{"ticker": "FFM", "overview": {"name": "Firefly Metals Ltd", "country": "Australia", "industry": "Materials"}, "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": "FFM", "has_prices": true, "as_of": "2026-09-18", "last": 1.795, "prev_close": 1.725, "change": 0.06999999999999984, "change_pct": 0.04057971014492744, "session_volume": 4825574.0, "vwap_5": 1.7296452752584535, "vwap_20": 1.8101117519147298, "vwap_60": 1.7985411234863218, "vwap_250": 1.806013329696608, "high_52w": 2.32, "low_52w": 1.396109, "avg_volume_20": 4784166.35, "sessions": 400, "market_cap": {"value": 1500536298.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161295", "src": "ASX", "ticker": "FFM", "cik": "", "company": "Firefly Metals Ltd", "company_raw": "Firefly Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FFM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161295", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 940}, {"id": "ASX-03154811", "src": "ASX", "ticker": "FFM", "cik": "", "company": "Firefly Metals Ltd", "company_raw": "Firefly Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FFM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154811", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "ASX-03151894", "src": "ASX", "ticker": "FFM", "cik": "", "company": "Firefly Metals Ltd", "company_raw": "Firefly Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FFM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151894", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29740}, {"id": "ASX-03151389", "src": "ASX", "ticker": "FFM", "cik": "", "company": "Firefly Metals Ltd", "company_raw": "Firefly Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FFM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151389", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31180}, {"id": "ASX-03146460", "src": "ASX", "ticker": "FFM", "cik": "", "company": "Firefly Metals Ltd", "company_raw": "Firefly Metals 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 FFM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146460", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48460}, {"id": "ASX-03142963", "src": "ASX", "ticker": "FFM", "cik": "", "company": "Firefly Metals Ltd", "company_raw": "Firefly Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in FFM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142963", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "ASX-03137281", "src": "ASX", "ticker": "FFM", "cik": "", "company": "Firefly Metals Ltd", "company_raw": "Firefly Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FFM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137281", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "ASX-03134303", "src": "ASX", "ticker": "FFM", "cik": "", "company": "Firefly Metals Ltd", "company_raw": "Firefly Metals LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FFM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134303", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "ASX-03131596", "src": "ASX", "ticker": "FFM", "cik": "", "company": "Firefly Metals Ltd", "company_raw": "Firefly Metals LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FFM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131596", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "ASX-03126486", "src": "ASX", "ticker": "FFM", "cik": "", "company": "Firefly Metals Ltd", "company_raw": "Firefly Metals LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FFM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126486", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110380}, {"id": "ASX-03117752", "src": "ASX", "ticker": "FFM", "cik": "", "company": "Firefly Metals Ltd", "company_raw": "Firefly Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FFM: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117752", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146380}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael Naylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-06", "source_url": "https://www.marketindex.com.au/asx/ffm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ray Shorrocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-27", "source_url": "https://www.marketindex.com.au/asx/ffm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Parsons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-27", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113767-6A1335207", "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": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109437-6A1333135", "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/ffm", "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": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/ffm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/ffm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/ffm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/ffm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/ffm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/ffm", "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": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/ffm", "needs_ocr": 0}], "directors": [{"name": "Steve Parsons", "first_seen": "2022-06-27", "last_seen": "2022-06-27", "status": "past", "notices": 1}, {"name": "Ray Shorrocks", "first_seen": "2022-06-27", "last_seen": "2022-06-27", "status": "past", "notices": 1}, {"name": "Michael Naylor", "first_seen": "2022-07-06", "last_seen": "2022-07-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157236-6A1353313"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155398-6A1352451"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - FFM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155393-6A1352449"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154935-6A1352258"}, {"date": "2026-10-26", "form": "Progress Report", "title": "FireFly makes another high-grade copper-gold VMS discovery", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153573-6A1351605"}, {"date": "2026-10-20", "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/2924-03151019-6A1350377"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150752-6A1350264"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "FireFly LME Week Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150465-6A1350143"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147835-6A1349011"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147330-6A1348800"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138904-6A1345265"}, {"date": "2026-09-22", "form": "Progress Report", "title": "Independent Technical Report for PEA and Resource Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138589-6A1345119"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138254-6A1344970"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137775-6A1344759"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Share Purchase Plan Closing Date Reminder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137478-6A1344641"}], "performance": {"ticker": "FFM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-09-21", "close": 4.4099334, "volume": 609979.0}, {"date": "2005-09-22", "close": 4.348684325, "volume": 151525.0}, {"date": "2005-09-23", "close": 4.04243895, "volume": 94031.0}, {"date": "2005-09-26", "close": 4.1649371, "volume": 96854.0}, {"date": "2005-09-27", "close": 4.04243895, "volume": 57615.0}, {"date": "2005-09-28", "close": 3.79744265, "volume": 51319.0}, {"date": "2005-09-29", "close": 3.6749445, "volume": 44579.0}, {"date": "2005-09-30", "close": 3.9199408, "volume": 91425.0}, {"date": "2005-10-03", "close": 3.736193575, "volume": 33833.0}, {"date": "2005-10-04", "close": 3.491197275, "volume": 49853.0}, {"date": "2005-10-05", "close": 3.6749445, "volume": 20835.0}, {"date": "2005-10-06", "close": 3.4299482, "volume": 14241.0}, {"date": "2005-10-07", "close": 3.1849519, "volume": 43125.0}, {"date": "2005-10-10", "close": 3.123702825, "volume": 10963.0}, {"date": "2005-10-11", "close": 2.878706525, "volume": 49104.0}, {"date": "2005-10-12", "close": 3.06245375, "volume": 31674.0}, {"date": "2005-10-13", "close": 2.81745745, "volume": 22857.0}, {"date": "2005-10-14", "close": 2.6949593, "volume": 19592.0}, {"date": "2005-10-17", "close": 2.633710225, "volume": 20935.0}, {"date": "2005-10-18", "close": 2.9399556, "volume": 14056.0}, {"date": "2005-10-19", "close": 2.9399556, "volume": 17490.0}, {"date": "2005-10-20", "close": 2.633710225, "volume": 12623.0}, {"date": "2005-10-21", "close": 2.266215775, "volume": 19347.0}, {"date": "2005-10-24", "close": 2.57246115, "volume": 6808.0}, {"date": "2005-10-25", "close": 2.57246115, "volume": 23776.0}, {"date": "2005-10-26", "close": 2.32746485, "volume": 20133.0}, {"date": "2005-10-27", "close": 2.388713925, "volume": 1500.0}, {"date": "2005-10-28", "close": 2.449963, "volume": 21194.0}, {"date": "2005-10-31", "close": 2.2049667, "volume": 12572.0}, {"date": "2005-11-01", "close": 2.266215775, "volume": 9988.0}, {"date": "2005-11-02", "close": 2.2049667, "volume": 15704.0}, {"date": "2005-11-04", "close": 2.2049667, "volume": 816.0}, {"date": "2005-11-07", "close": 2.32746485, "volume": 8882.0}, {"date": "2005-11-08", "close": 2.388713925, "volume": 4114.0}, {"date": "2005-11-09", "close": 2.388713925, "volume": 4661.0}, {"date": "2005-11-10", "close": 2.32746485, "volume": 2571.0}, {"date": "2005-11-11", "close": 2.388713925, "volume": 1225.0}, {"date": "2005-11-14", "close": 2.266215775, "volume": 10204.0}, {"date": "2005-11-15", "close": 2.2049667, "volume": 5600.0}, {"date": "2005-11-16", "close": 2.32746485, "volume": 3265.0}, {"date": "2005-11-18", "close": 2.266215775, "volume": 816.0}, {"date": "2005-11-21", "close": 2.2049667, "volume": 1633.0}, {"date": "2005-11-22", "close": 2.2049667, "volume": 4604.0}, {"date": "2005-11-23", "close": 2.2049667, "volume": 28288.0}, {"date": "2005-11-24", "close": 2.2049667, "volume": 2857.0}, {"date": "2005-11-25", "close": 2.143717625, "volume": 1045.0}, {"date": "2005-11-28", "close": 2.08246855, "volume": 816.0}, {"date": "2005-11-29", "close": 1.9599704, "volume": 2367.0}, {"date": "2005-11-30", "close": 2.32746485, "volume": 18768.0}, {"date": "2005-12-01", "close": 2.2049667, "volume": 2694.0}, {"date": "2005-12-02", "close": 2.388713925, "volume": 13968.0}, {"date": "2005-12-06", "close": 2.633710225, "volume": 9606.0}, {"date": "2005-12-07", "close": 2.449963, "volume": 9935.0}, {"date": "2005-12-08", "close": 2.511212075, "volume": 1225.0}, {"date": "2005-12-12", "close": 2.449963, "volume": 6123.0}, {"date": "2005-12-13", "close": 2.32746485, "volume": 8888.0}, {"date": "2005-12-14", "close": 2.266215775, "volume": 13371.0}, {"date": "2005-12-15", "close": 2.32746485, "volume": 1633.0}, {"date": "2005-12-16", "close": 2.388713925, "volume": 816.0}, {"date": "2005-12-19", "close": 2.388713925, "volume": 163.0}, {"date": "2005-12-20", "close": 2.32746485, "volume": 816.0}, {"date": "2005-12-21", "close": 2.32746485, "volume": 407.0}, {"date": "2005-12-22", "close": 2.32746485, "volume": 1633.0}, {"date": "2005-12-28", "close": 2.2049667, "volume": 3527.0}, {"date": "2005-12-29", "close": 2.2049667, "volume": 9067.0}, {"date": "2005-12-30", "close": 2.2049667, "volume": 1742.0}, {"date": "2006-01-03", "close": 2.143717625, "volume": 5469.0}, {"date": "2006-01-04", "close": 2.143717625, "volume": 1739.0}, {"date": "2006-01-05", "close": 2.08246855, "volume": 2857.0}, {"date": "2006-01-06", "close": 2.08246855, "volume": 3918.0}, {"date": "2006-01-09", "close": 2.32746485, "volume": 7670.0}, {"date": "2006-01-10", "close": 2.449963, "volume": 11755.0}, {"date": "2006-01-11", "close": 2.449963, "volume": 23977.0}, {"date": "2006-01-12", "close": 2.449963, "volume": 1687.0}, {"date": "2006-01-13", "close": 2.6949593, "volume": 21982.0}, {"date": "2006-01-16", "close": 2.756208375, "volume": 20765.0}, {"date": "2006-01-17", "close": 2.81745745, "volume": 7004.0}, {"date": "2006-01-18", "close": 2.6949593, "volume": 3510.0}, {"date": "2006-01-19", "close": 2.6949593, "volume": 17715.0}, {"date": "2006-01-20", "close": 2.57246115, "volume": 7291.0}, {"date": "2006-01-23", "close": 2.511212075, "volume": 5872.0}, {"date": "2006-01-24", "close": 2.511212075, "volume": 3516.0}, {"date": "2006-01-25", "close": 2.449963, "volume": 2313.0}, {"date": "2006-01-27", "close": 2.449963, "volume": 408.0}, {"date": "2006-01-30", "close": 2.32746485, "volume": 7401.0}, {"date": "2006-01-31", "close": 2.266215775, "volume": 4082.0}, {"date": "2006-02-01", "close": 2.32746485, "volume": 10204.0}, {"date": "2006-02-02", "close": 2.449963, "volume": 5823.0}, {"date": "2006-02-03", "close": 2.449963, "volume": 4222.0}, {"date": "2006-02-06", "close": 2.32746485, "volume": 3252.0}, {"date": "2006-02-07", "close": 2.388713925, "volume": 2626.0}, {"date": "2006-02-08", "close": 2.143717625, "volume": 3674.0}, {"date": "2006-02-09", "close": 2.2049667, "volume": 2912.0}, {"date": "2006-02-10", "close": 2.2049667, "volume": 6459.0}, {"date": "2006-02-13", "close": 2.32746485, "volume": 8209.0}, {"date": "2006-02-14", "close": 2.32746485, "volume": 200.0}, {"date": "2006-02-15", "close": 2.2049667, "volume": 1986.0}, {"date": "2006-02-16", "close": 2.143717625, "volume": 4490.0}, {"date": "2006-02-17", "close": 2.2049667, "volume": 82.0}, {"date": "2006-02-20", "close": 2.143717625, "volume": 4082.0}, {"date": "2006-02-21", "close": 2.08246855, "volume": 1633.0}, {"date": "2006-02-22", "close": 2.143717625, "volume": 3265.0}, {"date": "2006-02-23", "close": 2.2049667, "volume": 7918.0}, {"date": "2006-02-24", "close": 2.266215775, "volume": 5197.0}, {"date": "2006-02-27", "close": 2.449963, "volume": 3037.0}, {"date": "2006-02-28", "close": 2.143717625, "volume": 5791.0}, {"date": "2006-03-02", "close": 2.2049667, "volume": 2245.0}, {"date": "2006-03-03", "close": 2.633710225, "volume": 131573.0}, {"date": "2006-03-06", "close": 3.246200975, "volume": 218182.0}, {"date": "2006-03-07", "close": 3.06245375, "volume": 112039.0}, {"date": "2006-03-08", "close": 3.1849519, "volume": 32285.0}, {"date": "2006-03-09", "close": 3.001204675, "volume": 51016.0}, {"date": "2006-03-10", "close": 3.06245375, "volume": 9143.0}, {"date": "2006-03-13", "close": 2.9399556, "volume": 18067.0}, {"date": "2006-03-14", "close": 2.756208375, "volume": 20712.0}, {"date": "2006-03-15", "close": 2.756208375, "volume": 6359.0}, {"date": "2006-03-16", "close": 3.001204675, "volume": 5347.0}, {"date": "2006-03-17", "close": 3.06245375, "volume": 1878.0}, {"date": "2006-03-20", "close": 2.9399556, "volume": 15184.0}, {"date": "2006-03-21", "close": 2.756208375, "volume": 5225.0}, {"date": "2006-03-22", "close": 2.756208375, "volume": 2816.0}, {"date": "2006-03-23", "close": 2.756208375, "volume": 6572.0}, {"date": "2006-03-24", "close": 3.30745005, "volume": 73144.0}, {"date": "2006-03-27", "close": 3.123702825, "volume": 23529.0}, {"date": "2006-03-28", "close": 3.246200975, "volume": 61167.0}, {"date": "2006-03-29", "close": 3.55244635, "volume": 119889.0}, {"date": "2006-03-30", "close": 3.6749445, "volume": 446305.0}, {"date": "2006-03-31", "close": 3.4299482, "volume": 66305.0}, {"date": "2006-04-03", "close": 3.55244635, "volume": 55403.0}, {"date": "2006-04-04", "close": 3.491197275, "volume": 38185.0}, {"date": "2006-04-05", "close": 3.491197275, "volume": 20400.0}, {"date": "2006-04-06", "close": 3.368699125, "volume": 9740.0}, {"date": "2006-04-07", "close": 3.4299482, "volume": 13551.0}, {"date": "2006-04-10", "close": 3.123702825, "volume": 28923.0}, {"date": "2006-04-11", "close": 2.9399556, "volume": 22391.0}, {"date": "2006-04-12", "close": 3.001204675, "volume": 3952.0}, {"date": "2006-04-13", "close": 2.9399556, "volume": 9004.0}, {"date": "2006-04-18", "close": 2.9399556, "volume": 7469.0}, {"date": "2006-04-19", "close": 2.756208375, "volume": 5000.0}, {"date": "2006-04-20", "close": 2.878706525, "volume": 13306.0}, {"date": "2006-04-21", "close": 2.81745745, "volume": 12822.0}, {"date": "2006-04-24", "close": 2.633710225, "volume": 13083.0}, {"date": "2006-04-26", "close": 2.81745745, "volume": 21326.0}, {"date": "2006-04-27", "close": 2.9399556, "volume": 10797.0}, {"date": "2006-04-28", "close": 2.81745745, "volume": 2041.0}, {"date": "2006-05-01", "close": 3.123702825, "volume": 30448.0}, {"date": "2006-05-02", "close": 3.06245375, "volume": 17901.0}, {"date": "2006-05-03", "close": 3.06245375, "volume": 3649.0}, {"date": "2006-05-04", "close": 3.06245375, "volume": 3225.0}, {"date": "2006-05-05", "close": 3.001204675, "volume": 13976.0}, {"date": "2006-05-08", "close": 2.9399556, "volume": 11021.0}, {"date": "2006-05-09", "close": 2.81745745, "volume": 8980.0}, {"date": "2006-05-10", "close": 2.81745745, "volume": 4898.0}, {"date": "2006-05-11", "close": 3.001204675, "volume": 28205.0}, {"date": "2006-05-12", "close": 3.123702825, "volume": 31158.0}, {"date": "2006-05-15", "close": 3.06245375, "volume": 12762.0}, {"date": "2006-05-16", "close": 2.9399556, "volume": 3788.0}, {"date": "2006-05-17", "close": 2.81745745, "volume": 15123.0}, {"date": "2006-05-18", "close": 2.81745745, "volume": 1633.0}, {"date": "2006-05-19", "close": 2.756208375, "volume": 8163.0}, {"date": "2006-05-22", "close": 2.449963, "volume": 20122.0}, {"date": "2006-05-23", "close": 2.32746485, "volume": 10241.0}, {"date": "2006-05-24", "close": 2.633710225, "volume": 10209.0}, {"date": "2006-05-25", "close": 2.449963, "volume": 3306.0}, {"date": "2006-05-26", "close": 2.449963, "volume": 5674.0}, {"date": "2006-05-29", "close": 2.449963, "volume": 2785.0}, {"date": "2006-05-30", "close": 2.449963, "volume": 11439.0}, {"date": "2006-05-31", "close": 2.449963, "volume": 2014.0}, {"date": "2006-06-01", "close": 2.266215775, "volume": 1633.0}, {"date": "2006-06-02", "close": 2.388713925, "volume": 1837.0}, {"date": "2006-06-05", "close": 2.449963, "volume": 2057.0}, {"date": "2006-06-06", "close": 2.32746485, "volume": 5714.0}, {"date": "2006-06-07", "close": 2.32746485, "volume": 15919.0}, {"date": "2006-06-08", "close": 2.266215775, "volume": 4408.0}, {"date": "2006-06-09", "close": 2.2049667, "volume": 10797.0}, {"date": "2006-06-13", "close": 2.2049667, "volume": 4281.0}, {"date": "2006-06-14", "close": 2.143717625, "volume": 5551.0}, {"date": "2006-06-15", "close": 2.08246855, "volume": 980.0}, {"date": "2006-06-16", "close": 2.143717625, "volume": 6041.0}, {"date": "2006-06-19", "close": 1.898721325, "volume": 14800.0}, {"date": "2006-06-20", "close": 2.021219475, "volume": 980.0}, {"date": "2006-06-21", "close": 1.83747225, "volume": 6037.0}, {"date": "2006-06-22", "close": 1.83747225, "volume": 29323.0}, {"date": "2006-06-23", "close": 1.898721325, "volume": 1414.0}, {"date": "2006-06-26", "close": 1.9599704, "volume": 24318.0}, {"date": "2006-06-27", "close": 1.898721325, "volume": 11074.0}, {"date": "2006-06-28", "close": 2.021219475, "volume": 17750.0}, {"date": "2006-06-29", "close": 1.898721325, "volume": 26512.0}, {"date": "2006-06-30", "close": 1.9599704, "volume": 10476.0}, {"date": "2006-07-03", "close": 2.143717625, "volume": 7451.0}, {"date": "2006-07-04", "close": 2.143717625, "volume": 9312.0}, {"date": "2006-07-05", "close": 2.021219475, "volume": 9968.0}, {"date": "2006-07-07", "close": 2.2049667, "volume": 5796.0}, {"date": "2006-07-10", "close": 2.388713925, "volume": 6118.0}, {"date": "2006-07-11", "close": 2.266215775, "volume": 13878.0}, {"date": "2006-07-12", "close": 2.32746485, "volume": 4082.0}, {"date": "2006-07-13", "close": 2.449963, "volume": 73322.0}, {"date": "2006-07-14", "close": 3.1849519, "volume": 75848.0}, {"date": "2006-07-17", "close": 3.001204675, "volume": 41651.0}, {"date": "2006-07-18", "close": 3.06245375, "volume": 15470.0}, {"date": "2006-07-19", "close": 3.368699125, "volume": 97112.0}, {"date": "2006-07-20", "close": 4.04243895, "volume": 108124.0}, {"date": "2006-07-21", "close": 3.858691725, "volume": 88305.0}, {"date": "2006-07-24", "close": 3.06245375, "volume": 153724.0}, {"date": "2006-07-25", "close": 3.1849519, "volume": 54042.0}, {"date": "2006-07-26", "close": 3.30745005, "volume": 11888.0}, {"date": "2006-07-27", "close": 3.4299482, "volume": 19332.0}, {"date": "2006-07-28", "close": 3.4299482, "volume": 7744.0}, {"date": "2006-07-31", "close": 3.55244635, "volume": 7715.0}, {"date": "2006-08-01", "close": 3.4299482, "volume": 11845.0}, {"date": "2006-08-02", "close": 3.613695425, "volume": 18390.0}, {"date": "2006-08-03", "close": 3.4299482, "volume": 5803.0}, {"date": "2006-08-04", "close": 4.04243895, "volume": 63163.0}, {"date": "2006-08-07", "close": 4.348684325, "volume": 85591.0}, {"date": "2006-08-08", "close": 3.981189875, "volume": 25859.0}, {"date": "2006-08-09", "close": 3.79744265, "volume": 5809.0}, {"date": "2006-08-10", "close": 3.858691725, "volume": 8955.0}, {"date": "2006-08-11", "close": 4.04243895, "volume": 27083.0}, {"date": "2006-08-14", "close": 4.04243895, "volume": 14632.0}, {"date": "2006-08-15", "close": 4.04243895, "volume": 10694.0}, {"date": "2006-08-16", "close": 4.103688025, "volume": 12218.0}, {"date": "2006-08-17", "close": 4.1649371, "volume": 11510.0}, {"date": "2006-08-18", "close": 4.1649371, "volume": 12735.0}, {"date": "2006-08-21", "close": 4.04243895, "volume": 24172.0}, {"date": "2006-08-22", "close": 3.79744265, "volume": 22592.0}, {"date": "2006-08-23", "close": 3.491197275, "volume": 25384.0}, {"date": "2006-08-24", "close": 3.4299482, "volume": 18500.0}, {"date": "2006-08-25", "close": 3.6749445, "volume": 19592.0}, {"date": "2006-08-28", "close": 3.491197275, "volume": 13923.0}, {"date": "2006-08-29", "close": 3.55244635, "volume": 5714.0}, {"date": "2006-08-30", "close": 3.55244635, "volume": 6147.0}, {"date": "2006-08-31", "close": 3.55244635, "volume": 2470.0}, {"date": "2006-09-01", "close": 3.613695425, "volume": 2449.0}, {"date": "2006-09-04", "close": 3.6749445, "volume": 21630.0}, {"date": "2006-09-05", "close": 3.981189875, "volume": 14577.0}, {"date": "2006-09-06", "close": 4.04243895, "volume": 6939.0}, {"date": "2006-09-07", "close": 3.858691725, "volume": 4441.0}, {"date": "2006-09-08", "close": 3.79744265, "volume": 10059.0}, {"date": "2006-09-11", "close": 3.79744265, "volume": 13107.0}, {"date": "2006-09-12", "close": 3.613695425, "volume": 24980.0}, {"date": "2006-09-13", "close": 3.55244635, "volume": 11296.0}, {"date": "2006-09-14", "close": 3.4299482, "volume": 1633.0}, {"date": "2006-09-15", "close": 3.4299482, "volume": 408.0}, {"date": "2006-09-18", "close": 3.4299482, "volume": 1959.0}, {"date": "2006-09-19", "close": 3.4299482, "volume": 2449.0}, {"date": "2006-09-20", "close": 3.6749445, "volume": 3518.0}, {"date": "2006-09-21", "close": 3.55244635, "volume": 4082.0}, {"date": "2006-09-22", "close": 3.368699125, "volume": 3028.0}, {"date": "2006-09-25", "close": 3.368699125, "volume": 1425.0}, {"date": "2006-09-26", "close": 3.30745005, "volume": 3769.0}, {"date": "2006-09-27", "close": 3.4299482, "volume": 816.0}, {"date": "2006-09-28", "close": 3.55244635, "volume": 5020.0}, {"date": "2006-09-29", "close": 3.858691725, "volume": 47051.0}, {"date": "2006-10-02", "close": 4.103688025, "volume": 17924.0}, {"date": "2006-10-03", "close": 4.28743525, "volume": 25488.0}, {"date": "2006-10-04", "close": 4.226186175, "volume": 19793.0}, {"date": "2006-10-05", "close": 5.451167675, "volume": 109398.0}, {"date": "2006-10-06", "close": 5.8799112, "volume": 72834.0}, {"date": "2006-10-09", "close": 7.1048927, "volume": 135265.0}, {"date": "2006-10-10", "close": 13.4747965, "volume": 685832.0}, {"date": "2006-10-11", "close": 14.57727985, "volume": 1148516.0}, {"date": "2006-10-12", "close": 13.046052975, "volume": 331210.0}, {"date": "2006-10-13", "close": 13.7197928, "volume": 393995.0}, {"date": "2006-10-16", "close": 14.699778, "volume": 314258.0}, {"date": "2006-10-17", "close": 14.33228355, "volume": 68724.0}, {"date": "2006-10-18", "close": 14.699778, "volume": 47666.0}, {"date": "2006-10-19", "close": 14.57727985, "volume": 29353.0}, {"date": "2006-10-20", "close": 13.9647891, "volume": 63300.0}, {"date": "2006-10-23", "close": 14.08728725, "volume": 344788.0}, {"date": "2006-10-24", "close": 13.4747965, "volume": 92104.0}, {"date": "2006-10-25", "close": 13.9647891, "volume": 39316.0}, {"date": "2006-10-26", "close": 14.4547817, "volume": 58046.0}, {"date": "2006-10-27", "close": 15.618514125, "volume": 100138.0}, {"date": "2006-10-30", "close": 21.8046707, "volume": 457863.0}, {"date": "2006-10-31", "close": 19.660953075, "volume": 226673.0}, {"date": "2006-11-01", "close": 18.49722065, "volume": 118572.0}, {"date": "2006-11-02", "close": 16.6597484, "volume": 188566.0}, {"date": "2006-11-03", "close": 17.149741, "volume": 91512.0}, {"date": "2006-11-06", "close": 17.76223175, "volume": 37472.0}, {"date": "2006-11-07", "close": 18.00722805, "volume": 48744.0}, {"date": "2006-11-08", "close": 20.640938275, "volume": 155162.0}, {"date": "2006-11-09", "close": 19.72220215, "volume": 103391.0}, {"date": "2006-11-10", "close": 19.23220955, "volume": 34629.0}, {"date": "2006-11-13", "close": 18.98721325, "volume": 24510.0}, {"date": "2006-11-14", "close": 19.96719845, "volume": 79034.0}, {"date": "2006-11-15", "close": 20.70218735, "volume": 96527.0}, {"date": "2006-11-16", "close": 20.5796892, "volume": 66315.0}, {"date": "2006-11-17", "close": 19.96719845, "volume": 47498.0}, {"date": "2006-11-20", "close": 20.0896966, "volume": 23110.0}, {"date": "2006-11-21", "close": 20.3346929, "volume": 21847.0}, {"date": "2006-11-22", "close": 20.8246855, "volume": 25281.0}, {"date": "2006-11-23", "close": 22.41716145, "volume": 75109.0}, {"date": "2006-11-27", "close": 14.699778, "volume": 410313.0}, {"date": "2006-11-28", "close": 15.251019675, "volume": 139214.0}, {"date": "2006-11-29", "close": 15.9247595, "volume": 150790.0}, {"date": "2006-11-30", "close": 16.04725765, "volume": 38131.0}, {"date": "2006-12-01", "close": 15.9247595, "volume": 66547.0}, {"date": "2006-12-04", "close": 15.9247595, "volume": 112818.0}, {"date": "2006-12-05", "close": 15.986008575, "volume": 33009.0}, {"date": "2006-12-06", "close": 16.29225395, "volume": 16062.0}, {"date": "2006-12-07", "close": 16.04725765, "volume": 16351.0}, {"date": "2006-12-08", "close": 16.476001175, "volume": 16544.0}, {"date": "2006-12-11", "close": 16.1697558, "volume": 11757.0}, {"date": "2006-12-12", "close": 16.53725025, "volume": 12605.0}, {"date": "2006-12-13", "close": 16.231004875, "volume": 73352.0}, {"date": "2006-12-14", "close": 16.29225395, "volume": 19398.0}, {"date": "2006-12-15", "close": 15.251019675, "volume": 13913.0}, {"date": "2006-12-18", "close": 14.516030775, "volume": 27134.0}, {"date": "2006-12-19", "close": 11.7598224, "volume": 117592.0}, {"date": "2006-12-20", "close": 12.433562225, "volume": 89963.0}, {"date": "2006-12-21", "close": 12.662424625, "volume": 59851.0}, {"date": "2006-12-22", "close": 12.97126425, "volume": 22787.0}, {"date": "2006-12-27", "close": 12.785960475, "volume": 11642.0}, {"date": "2006-12-28", "close": 12.8477284, "volume": 8823.0}, {"date": "2006-12-29", "close": 13.403639725, "volume": 7421.0}, {"date": "2007-01-02", "close": 12.8477284, "volume": 5585.0}, {"date": "2007-01-03", "close": 12.8477284, "volume": 5702.0}, {"date": "2007-01-04", "close": 12.72419255, "volume": 15419.0}, {"date": "2007-01-05", "close": 12.662424625, "volume": 10642.0}, {"date": "2007-01-08", "close": 12.6006567, "volume": 46091.0}, {"date": "2007-01-09", "close": 11.550601975, "volume": 31355.0}, {"date": "2007-01-10", "close": 11.24176235, "volume": 25598.0}, {"date": "2007-01-11", "close": 12.538888775, "volume": 16104.0}, {"date": "2007-01-12", "close": 12.47712085, "volume": 14498.0}, {"date": "2007-01-15", "close": 12.168281225, "volume": 54157.0}, {"date": "2007-01-16", "close": 11.3652982, "volume": 15535.0}, {"date": "2007-01-17", "close": 10.809386875, "volume": 18590.0}, {"date": "2007-01-18", "close": 9.6357963, "volume": 24390.0}, {"date": "2007-01-19", "close": 8.709277425, "volume": 25338.0}, {"date": "2007-01-22", "close": 9.203420825, "volume": 43068.0}, {"date": "2007-01-23", "close": 9.01811705, "volume": 33534.0}, {"date": "2007-01-24", "close": 9.574028375, "volume": 11975.0}, {"date": "2007-01-25", "close": 9.01811705, "volume": 12191.0}, {"date": "2007-01-29", "close": 8.6475095, "volume": 15236.0}, {"date": "2007-01-30", "close": 7.9062944, "volume": 13785.0}, {"date": "2007-01-31", "close": 7.9062944, "volume": 24776.0}, {"date": "2007-02-01", "close": 7.6592227, "volume": 6541.0}, {"date": "2007-02-02", "close": 7.53568685, "volume": 18983.0}, {"date": "2007-02-05", "close": 7.597454775, "volume": 5609.0}, {"date": "2007-02-06", "close": 8.02983025, "volume": 7754.0}, {"date": "2007-02-07", "close": 7.597454775, "volume": 4563.0}, {"date": "2007-02-08", "close": 7.412151, "volume": 22390.0}, {"date": "2007-02-09", "close": 7.6592227, "volume": 16736.0}, {"date": "2007-02-12", "close": 7.9062944, "volume": 8685.0}, {"date": "2007-02-13", "close": 8.4004378, "volume": 7117.0}, {"date": "2007-02-14", "close": 9.51226045, "volume": 23530.0}, {"date": "2007-02-15", "close": 10.25347555, "volume": 43221.0}, {"date": "2007-02-16", "close": 9.51226045, "volume": 18816.0}, {"date": "2007-02-19", "close": 10.1299397, "volume": 6630.0}, {"date": "2007-02-20", "close": 10.438779325, "volume": 3076.0}, {"date": "2007-02-21", "close": 10.6240831, "volume": 6872.0}, {"date": "2007-02-22", "close": 9.75933215, "volume": 8917.0}, {"date": "2007-02-23", "close": 10.00640385, "volume": 7042.0}, {"date": "2007-02-26", "close": 9.26518875, "volume": 2234.0}, {"date": "2007-02-27", "close": 10.00640385, "volume": 2267.0}, {"date": "2007-02-28", "close": 9.079884975, "volume": 8757.0}, {"date": "2007-03-01", "close": 9.26518875, "volume": 408.0}, {"date": "2007-03-02", "close": 9.079884975, "volume": 4356.0}, {"date": "2007-03-05", "close": 8.6475095, "volume": 2205.0}, {"date": "2007-03-06", "close": 8.6475095, "volume": 15553.0}, {"date": "2007-03-07", "close": 8.6475095, "volume": 4915.0}, {"date": "2007-03-08", "close": 8.6475095, "volume": 4250.0}, {"date": "2007-03-09", "close": 8.709277425, "volume": 7384.0}, {"date": "2007-03-12", "close": 8.462205725, "volume": 2186.0}, {"date": "2007-03-13", "close": 8.8945812, "volume": 5401.0}, {"date": "2007-03-14", "close": 9.3887246, "volume": 16401.0}, {"date": "2007-03-15", "close": 10.00640385, "volume": 19023.0}, {"date": "2007-03-16", "close": 10.00640385, "volume": 10200.0}, {"date": "2007-03-19", "close": 9.882868, "volume": 9655.0}, {"date": "2007-03-20", "close": 10.25347555, "volume": 2105.0}, {"date": "2007-03-21", "close": 9.882868, "volume": 6315.0}, {"date": "2007-03-22", "close": 9.574028375, "volume": 4515.0}, {"date": "2007-03-23", "close": 9.574028375, "volume": 1413.0}, {"date": "2007-03-26", "close": 9.75933215, "volume": 1244.0}, {"date": "2007-03-27", "close": 9.697564225, "volume": 2121.0}, {"date": "2007-03-28", "close": 10.1299397, "volume": 32318.0}, {"date": "2007-03-29", "close": 10.3770114, "volume": 8273.0}, {"date": "2007-03-30", "close": 9.75933215, "volume": 10199.0}, {"date": "2007-04-02", "close": 10.25347555, "volume": 2477.0}, {"date": "2007-04-05", "close": 9.326956675, "volume": 10676.0}, {"date": "2007-04-10", "close": 9.51226045, "volume": 2058.0}, {"date": "2007-04-11", "close": 9.3887246, "volume": 4622.0}, {"date": "2007-04-12", "close": 9.26518875, "volume": 3081.0}, {"date": "2007-04-13", "close": 9.203420825, "volume": 5466.0}, {"date": "2007-04-16", "close": 8.709277425, "volume": 12021.0}, {"date": "2007-04-17", "close": 8.6475095, "volume": 12450.0}, {"date": "2007-04-18", "close": 8.585741575, "volume": 18871.0}, {"date": "2007-04-19", "close": 8.6475095, "volume": 401.0}, {"date": "2007-04-20", "close": 9.1416529, "volume": 19110.0}, {"date": "2007-04-23", "close": 9.1866671, "volume": 6402.0}, {"date": "2007-04-24", "close": 14.586937625, "volume": 108092.0}, {"date": "2007-04-26", "close": 12.9109916, "volume": 202351.0}, {"date": "2007-04-27", "close": 13.53171235, "volume": 38453.0}, {"date": "2007-04-30", "close": 14.1524331, "volume": 29252.0}, {"date": "2007-05-01", "close": 12.9109916, "volume": 11411.0}, {"date": "2007-05-02", "close": 12.04198255, "volume": 15513.0}, {"date": "2007-05-03", "close": 11.54540595, "volume": 18364.0}, {"date": "2007-05-04", "close": 10.986757275, "volume": 6959.0}, {"date": "2007-05-07", "close": 11.79369425, "volume": 25802.0}, {"date": "2007-05-08", "close": 11.235045575, "volume": 26849.0}, {"date": "2007-05-09", "close": 11.29711765, "volume": 10171.0}, {"date": "2007-05-10", "close": 11.359189725, "volume": 8337.0}, {"date": "2007-05-11", "close": 11.483333875, "volume": 5512.0}, {"date": "2007-05-14", "close": 10.80054105, "volume": 6282.0}, {"date": "2007-05-15", "close": 12.29027085, "volume": 49599.0}, {"date": "2007-05-16", "close": 12.53855915, "volume": 14614.0}, {"date": "2007-05-17", "close": 12.414415, "volume": 7463.0}, {"date": "2007-05-18", "close": 11.79369425, "volume": 11054.0}, {"date": "2007-05-21", "close": 11.607478025, "volume": 9535.0}, {"date": "2007-05-22", "close": 11.79369425, "volume": 2956.0}, {"date": "2007-05-23", "close": 11.4212618, "volume": 1655.0}, {"date": "2007-05-24", "close": 11.6695501, "volume": 1692.0}, {"date": "2007-05-25", "close": 11.1729735, "volume": 31398.0}, {"date": "2007-05-28", "close": 10.80054105, "volume": 12983.0}, {"date": "2007-05-29", "close": 10.1798203, "volume": 7787.0}, {"date": "2007-05-30", "close": 10.1798203, "volume": 3690.0}, {"date": "2007-05-31", "close": 10.55225275, "volume": 2320.0}, {"date": "2007-06-01", "close": 11.04882935, "volume": 12110.0}, {"date": "2007-06-04", "close": 11.4212618, "volume": 5953.0}, {"date": "2007-06-05", "close": 11.79369425, "volume": 9309.0}, {"date": "2007-06-06", "close": 12.1661267, "volume": 8084.0}, {"date": "2007-06-07", "close": 11.6695501, "volume": 17592.0}, {"date": "2007-06-08", "close": 11.359189725, "volume": 14411.0}, {"date": "2007-06-12", "close": 11.54540595, "volume": 5939.0}, {"date": "2007-06-13", "close": 11.29711765, "volume": 7693.0}, {"date": "2007-06-14", "close": 11.04882935, "volume": 12712.0}, {"date": "2007-06-15", "close": 11.04882935, "volume": 6501.0}, {"date": "2007-06-18", "close": 11.04882935, "volume": 4324.0}, {"date": "2007-06-19", "close": 11.04882935, "volume": 9632.0}, {"date": "2007-06-20", "close": 11.110901425, "volume": 4034.0}, {"date": "2007-06-21", "close": 10.986757275, "volume": 3031.0}, {"date": "2007-06-22", "close": 10.80054105, "volume": 5578.0}, {"date": "2007-06-25", "close": 10.9246852, "volume": 4595.0}, {"date": "2007-06-26", "close": 10.9246852, "volume": 10231.0}, {"date": "2007-06-27", "close": 10.6763969, "volume": 5442.0}, {"date": "2007-06-28", "close": 10.9246852, "volume": 15699.0}, {"date": "2007-06-29", "close": 10.6763969, "volume": 13067.0}, {"date": "2007-07-02", "close": 10.6763969, "volume": 3412.0}, {"date": "2007-07-03", "close": 10.80054105, "volume": 2375.0}, {"date": "2007-07-04", "close": 10.55225275, "volume": 12006.0}, {"date": "2007-07-05", "close": 10.1798203, "volume": 5775.0}, {"date": "2007-07-06", "close": 9.4349554, "volume": 7824.0}, {"date": "2007-07-09", "close": 9.745315775, "volume": 12055.0}, {"date": "2007-07-10", "close": 9.06252295, "volume": 4518.0}, {"date": "2007-07-11", "close": 9.06252295, "volume": 914.0}, {"date": "2007-07-12", "close": 9.80738785, "volume": 4124.0}, {"date": "2007-07-13", "close": 9.931532, "volume": 5470.0}, {"date": "2007-07-16", "close": 10.05567615, "volume": 5316.0}, {"date": "2007-07-17", "close": 9.931532, "volume": 2596.0}, {"date": "2007-07-18", "close": 9.31081125, "volume": 2288.0}, {"date": "2007-07-19", "close": 9.124595025, "volume": 3866.0}, {"date": "2007-07-20", "close": 9.1866671, "volume": 3802.0}, {"date": "2007-07-23", "close": 9.06252295, "volume": 3668.0}, {"date": "2007-07-24", "close": 9.06252295, "volume": 4711.0}, {"date": "2007-07-25", "close": 8.9383788, "volume": 4816.0}, {"date": "2007-07-26", "close": 9.06252295, "volume": 5801.0}, {"date": "2007-07-27", "close": 8.6900905, "volume": 3345.0}, {"date": "2007-07-30", "close": 8.9383788, "volume": 2755.0}, {"date": "2007-07-31", "close": 8.81423465, "volume": 996.0}, {"date": "2007-08-01", "close": 8.876306725, "volume": 30874.0}, {"date": "2007-08-02", "close": 9.06252295, "volume": 5840.0}, {"date": "2007-08-03", "close": 8.9383788, "volume": 6589.0}, {"date": "2007-08-06", "close": 8.81423465, "volume": 17911.0}, {"date": "2007-08-07", "close": 8.4418022, "volume": 3514.0}, {"date": "2007-08-08", "close": 8.503874275, "volume": 403.0}, {"date": "2007-08-09", "close": 8.4418022, "volume": 3021.0}, {"date": "2007-08-10", "close": 8.4418022, "volume": 2483.0}, {"date": "2007-08-13", "close": 8.4418022, "volume": 3472.0}, {"date": "2007-08-14", "close": 8.4418022, "volume": 6165.0}, {"date": "2007-08-15", "close": 7.6969373, "volume": 31078.0}, {"date": "2007-08-16", "close": 6.269279575, "volume": 8812.0}, {"date": "2007-08-17", "close": 6.393423725, "volume": 5865.0}, {"date": "2007-08-20", "close": 6.9520724, "volume": 4088.0}, {"date": "2007-08-21", "close": 6.33135165, "volume": 4171.0}, {"date": "2007-08-22", "close": 6.4554958, "volume": 3132.0}, {"date": "2007-08-23", "close": 6.765856175, "volume": 6620.0}, {"date": "2007-08-24", "close": 6.765856175, "volume": 1143.0}, {"date": "2007-08-27", "close": 6.4554958, "volume": 2580.0}, {"date": "2007-08-28", "close": 5.83477505, "volume": 5198.0}, {"date": "2007-08-29", "close": 5.58648675, "volume": 5462.0}, {"date": "2007-08-30", "close": 5.648558825, "volume": 5120.0}, {"date": "2007-08-31", "close": 7.2003607, "volume": 6093.0}, {"date": "2007-09-03", "close": 7.57279315, "volume": 3862.0}, {"date": "2007-09-05", "close": 6.2072075, "volume": 9030.0}, {"date": "2007-09-06", "close": 5.9589192, "volume": 9988.0}, {"date": "2007-09-07", "close": 6.2072075, "volume": 5307.0}, {"date": "2007-09-10", "close": 6.2072075, "volume": 2746.0}, {"date": "2007-09-11", "close": 6.4554958, "volume": 4100.0}, {"date": "2007-09-12", "close": 6.2072075, "volume": 4009.0}, {"date": "2007-09-13", "close": 6.020991275, "volume": 12512.0}, {"date": "2007-09-14", "close": 5.9589192, "volume": 4160.0}, {"date": "2007-09-17", "close": 6.4554958, "volume": 7238.0}, {"date": "2007-09-18", "close": 6.7037841, "volume": 1544.0}, {"date": "2007-09-19", "close": 6.7037841, "volume": 3404.0}, {"date": "2007-09-20", "close": 6.765856175, "volume": 1653.0}, {"date": "2007-09-21", "close": 7.2003607, "volume": 8795.0}, {"date": "2007-09-24", "close": 8.06936975, "volume": 9195.0}, {"date": "2007-09-25", "close": 8.1935139, "volume": 4880.0}, {"date": "2007-09-26", "close": 9.31081125, "volume": 8475.0}, {"date": "2007-09-27", "close": 10.4281086, "volume": 12838.0}, {"date": "2007-09-28", "close": 9.869459925, "volume": 6110.0}, {"date": "2007-10-01", "close": 9.1866671, "volume": 1925.0}, {"date": "2007-10-02", "close": 8.31765805, "volume": 7209.0}, {"date": "2007-10-03", "close": 7.57279315, "volume": 23098.0}, {"date": "2007-10-04", "close": 7.6969373, "volume": 12289.0}, {"date": "2007-10-05", "close": 8.31765805, "volume": 1035.0}, {"date": "2007-10-08", "close": 8.1935139, "volume": 4131.0}, {"date": "2007-10-09", "close": 8.56594635, "volume": 3770.0}, {"date": "2007-10-10", "close": 8.255585975, "volume": 7278.0}, {"date": "2007-10-11", "close": 8.06936975, "volume": 9561.0}, {"date": "2007-10-12", "close": 7.883153525, "volume": 1313.0}, {"date": "2007-10-15", "close": 7.82108145, "volume": 3995.0}, {"date": "2007-10-16", "close": 8.007297675, "volume": 9554.0}, {"date": "2007-10-17", "close": 7.82108145, "volume": 4740.0}, {"date": "2007-10-18", "close": 7.82108145, "volume": 3536.0}, {"date": "2007-10-19", "close": 8.1935139, "volume": 3017.0}, {"date": "2007-10-22", "close": 7.82108145, "volume": 3184.0}, {"date": "2007-10-23", "close": 7.57279315, "volume": 6265.0}, {"date": "2007-10-24", "close": 7.32450485, "volume": 119.0}, {"date": "2007-10-25", "close": 6.82792825, "volume": 7507.0}, {"date": "2007-10-26", "close": 6.890000325, "volume": 644.0}, {"date": "2007-10-29", "close": 6.82792825, "volume": 4478.0}, {"date": "2007-10-30", "close": 6.7037841, "volume": 1454.0}, {"date": "2007-10-31", "close": 8.06936975, "volume": 16535.0}, {"date": "2007-11-01", "close": 7.138288625, "volume": 9876.0}, {"date": "2007-11-02", "close": 6.9520724, "volume": 7346.0}, {"date": "2007-11-05", "close": 6.641712025, "volume": 4180.0}, {"date": "2007-11-06", "close": 6.57963995, "volume": 8326.0}, {"date": "2007-11-07", "close": 6.57963995, "volume": 11495.0}, {"date": "2007-11-08", "close": 6.33135165, "volume": 16244.0}, {"date": "2007-11-09", "close": 6.33135165, "volume": 15933.0}, {"date": "2007-11-12", "close": 6.08306335, "volume": 5437.0}, {"date": "2007-11-13", "close": 5.9589192, "volume": 1933.0}, {"date": "2007-11-14", "close": 5.896847125, "volume": 7693.0}, {"date": "2007-11-15", "close": 5.896847125, "volume": 81.0}, {"date": "2007-11-16", "close": 6.2072075, "volume": 11197.0}, {"date": "2007-11-19", "close": 6.2072075, "volume": 3379.0}, {"date": "2007-11-20", "close": 5.83477505, "volume": 1297.0}, {"date": "2007-11-22", "close": 5.896847125, "volume": 6699.0}, {"date": "2007-11-23", "close": 6.08306335, "volume": 1238.0}, {"date": "2007-11-26", "close": 6.08306335, "volume": 3383.0}, {"date": "2007-11-27", "close": 5.9589192, "volume": 7838.0}, {"date": "2007-11-28", "close": 5.648558825, "volume": 3595.0}, {"date": "2007-11-29", "close": 5.2140543, "volume": 8500.0}, {"date": "2007-11-30", "close": 4.965766, "volume": 8132.0}, {"date": "2007-12-03", "close": 4.7174777, "volume": 11351.0}, {"date": "2007-12-04", "close": 4.779549775, "volume": 3464.0}, {"date": "2007-12-05", "close": 4.4691894, "volume": 3464.0}, {"date": "2007-12-06", "close": 4.779549775, "volume": 5573.0}, {"date": "2007-12-07", "close": 4.59333355, "volume": 10890.0}, {"date": "2007-12-10", "close": 4.655405625, "volume": 5598.0}, {"date": "2007-12-11", "close": 4.84162185, "volume": 6518.0}, {"date": "2007-12-12", "close": 5.33819845, "volume": 23257.0}, {"date": "2007-12-13", "close": 5.58648675, "volume": 19379.0}, {"date": "2007-12-14", "close": 5.4623426, "volume": 16352.0}, {"date": "2007-12-17", "close": 4.84162185, "volume": 5750.0}, {"date": "2007-12-18", "close": 4.84162185, "volume": 2872.0}, {"date": "2007-12-19", "close": 4.655405625, "volume": 1369.0}, {"date": "2007-12-20", "close": 4.4691894, "volume": 9948.0}, {"date": "2007-12-21", "close": 4.34504525, "volume": 13716.0}, {"date": "2007-12-24", "close": 4.965766, "volume": 3625.0}, {"date": "2007-12-27", "close": 4.34504525, "volume": 9592.0}, {"date": "2007-12-28", "close": 3.9726128, "volume": 10146.0}, {"date": "2007-12-31", "close": 4.09675695, "volume": 14965.0}, {"date": "2008-01-02", "close": 4.2209011, "volume": 5695.0}, {"date": "2008-01-03", "close": 4.2209011, "volume": 9932.0}, {"date": "2008-01-04", "close": 3.9726128, "volume": 256.0}, {"date": "2008-01-07", "close": 4.282973175, "volume": 4397.0}, {"date": "2008-01-08", "close": 4.09675695, "volume": 2417.0}, {"date": "2008-01-09", "close": 4.158829025, "volume": 3222.0}, {"date": "2008-01-10", "close": 4.034684875, "volume": 3018.0}, {"date": "2008-01-14", "close": 4.034684875, "volume": 9012.0}, {"date": "2008-01-15", "close": 3.910540725, "volume": 6327.0}, {"date": "2008-01-16", "close": 4.2209011, "volume": 7971.0}, {"date": "2008-01-17", "close": 4.09675695, "volume": 3545.0}, {"date": "2008-01-18", "close": 3.910540725, "volume": 4805.0}, {"date": "2008-01-21", "close": 3.786396575, "volume": 3139.0}, {"date": "2008-01-22", "close": 3.10360375, "volume": 8175.0}, {"date": "2008-01-23", "close": 3.60018035, "volume": 8398.0}, {"date": "2008-01-24", "close": 3.4760362, "volume": 10863.0}, {"date": "2008-01-25", "close": 3.4760362, "volume": 1933.0}, {"date": "2008-01-29", "close": 3.10360375, "volume": 14323.0}, {"date": "2008-01-30", "close": 3.2277479, "volume": 8377.0}, {"date": "2008-01-31", "close": 3.10360375, "volume": 10376.0}, {"date": "2008-02-01", "close": 3.2277479, "volume": 1988.0}, {"date": "2008-02-04", "close": 3.2277479, "volume": 360.0}, {"date": "2008-02-05", "close": 2.85531545, "volume": 2417.0}, {"date": "2008-02-06", "close": 2.85531545, "volume": 822.0}, {"date": "2008-02-07", "close": 2.793243375, "volume": 1530.0}, {"date": "2008-02-08", "close": 3.10360375, "volume": 102542.0}, {"date": "2008-02-11", "close": 3.35189205, "volume": 5115.0}, {"date": "2008-02-12", "close": 3.10360375, "volume": 2336.0}, {"date": "2008-02-13", "close": 3.35189205, "volume": 5158.0}, {"date": "2008-02-14", "close": 3.2277479, "volume": 4233.0}, {"date": "2008-02-15", "close": 3.10360375, "volume": 11342.0}, {"date": "2008-02-18", "close": 3.35189205, "volume": 4093.0}, {"date": "2008-02-19", "close": 3.60018035, "volume": 2314.0}, {"date": "2008-02-20", "close": 3.9726128, "volume": 9442.0}, {"date": "2008-02-21", "close": 4.2209011, "volume": 6427.0}, {"date": "2008-02-22", "close": 4.158829025, "volume": 2851.0}, {"date": "2008-02-25", "close": 4.2209011, "volume": 550.0}, {"date": "2008-02-26", "close": 3.7243245, "volume": 18994.0}, {"date": "2008-02-27", "close": 3.7243245, "volume": 234.0}, {"date": "2008-02-28", "close": 3.9726128, "volume": 10958.0}, {"date": "2008-02-29", "close": 3.786396575, "volume": 910.0}, {"date": "2008-03-03", "close": 3.910540725, "volume": 10278.0}, {"date": "2008-03-04", "close": 3.910540725, "volume": 967.0}, {"date": "2008-03-05", "close": 3.7243245, "volume": 7537.0}, {"date": "2008-03-06", "close": 3.7243245, "volume": 3947.0}, {"date": "2008-03-07", "close": 3.662252425, "volume": 1031.0}, {"date": "2008-03-10", "close": 3.4760362, "volume": 4430.0}, {"date": "2008-03-11", "close": 3.2277479, "volume": 2638.0}, {"date": "2008-03-12", "close": 3.35189205, "volume": 1939.0}, {"date": "2008-03-13", "close": 4.09675695, "volume": 12473.0}, {"date": "2008-03-14", "close": 3.413964125, "volume": 7380.0}, {"date": "2008-03-17", "close": 3.165675825, "volume": 3423.0}, {"date": "2008-03-18", "close": 3.662252425, "volume": 5658.0}, {"date": "2008-03-19", "close": 3.7243245, "volume": 6431.0}, {"date": "2008-03-20", "close": 3.2277479, "volume": 266.0}, {"date": "2008-03-25", "close": 3.10360375, "volume": 5179.0}, {"date": "2008-03-26", "close": 2.9794596, "volume": 3299.0}, {"date": "2008-03-27", "close": 3.10360375, "volume": 4420.0}, {"date": "2008-03-28", "close": 3.910540725, "volume": 12755.0}, {"date": "2008-03-31", "close": 4.531261475, "volume": 9978.0}, {"date": "2008-04-01", "close": 4.7174777, "volume": 33041.0}, {"date": "2008-04-02", "close": 4.59333355, "volume": 23720.0}, {"date": "2008-04-03", "close": 4.282973175, "volume": 7281.0}, {"date": "2008-04-04", "close": 3.9726128, "volume": 4223.0}, {"date": "2008-04-07", "close": 3.2277479, "volume": 3858.0}, {"date": "2008-04-08", "close": 3.289819975, "volume": 1289.0}, {"date": "2008-04-09", "close": 3.165675825, "volume": 1225.0}, {"date": "2008-04-10", "close": 2.9794596, "volume": 7777.0}, {"date": "2008-04-11", "close": 2.793243375, "volume": 11943.0}, {"date": "2008-04-14", "close": 2.793243375, "volume": 3110.0}, {"date": "2008-04-15", "close": 2.793243375, "volume": 17731.0}, {"date": "2008-04-16", "close": 2.793243375, "volume": 3865.0}, {"date": "2008-04-17", "close": 3.165675825, "volume": 24701.0}, {"date": "2008-04-18", "close": 2.85531545, "volume": 9126.0}, {"date": "2008-04-21", "close": 2.85531545, "volume": 10448.0}, {"date": "2008-04-22", "close": 2.85531545, "volume": 24085.0}, {"date": "2008-04-23", "close": 2.9794596, "volume": 6025.0}, {"date": "2008-04-24", "close": 3.10360375, "volume": 14137.0}, {"date": "2008-04-28", "close": 3.10360375, "volume": 13732.0}, {"date": "2008-04-29", "close": 3.10360375, "volume": 35625.0}, {"date": "2008-04-30", "close": 3.2277479, "volume": 11853.0}, {"date": "2008-05-01", "close": 3.165675825, "volume": 5320.0}, {"date": "2008-05-02", "close": 3.165675825, "volume": 773.0}, {"date": "2008-05-05", "close": 3.041531675, "volume": 1611.0}, {"date": "2008-05-06", "close": 3.10360375, "volume": 10939.0}, {"date": "2008-05-07", "close": 3.10360375, "volume": 7773.0}, {"date": "2008-05-08", "close": 3.10360375, "volume": 161.0}, {"date": "2008-05-09", "close": 3.2277479, "volume": 9010.0}, {"date": "2008-05-12", "close": 3.60018035, "volume": 12358.0}, {"date": "2008-05-13", "close": 3.538108275, "volume": 3191.0}, {"date": "2008-05-14", "close": 3.538108275, "volume": 7614.0}, {"date": "2008-05-15", "close": 3.10360375, "volume": 32682.0}, {"date": "2008-05-16", "close": 3.2277479, "volume": 25259.0}, {"date": "2008-05-19", "close": 3.2277479, "volume": 5412.0}, {"date": "2008-05-20", "close": 3.2277479, "volume": 3560.0}, {"date": "2008-05-21", "close": 3.4760362, "volume": 8371.0}, {"date": "2008-05-22", "close": 3.289819975, "volume": 6807.0}, {"date": "2008-05-23", "close": 3.289819975, "volume": 846.0}, {"date": "2008-05-26", "close": 3.413964125, "volume": 13647.0}, {"date": "2008-05-27", "close": 3.4760362, "volume": 10106.0}, {"date": "2008-05-28", "close": 3.786396575, "volume": 14135.0}, {"date": "2008-05-29", "close": 3.662252425, "volume": 7579.0}, {"date": "2008-05-30", "close": 3.538108275, "volume": 14934.0}, {"date": "2008-06-02", "close": 3.4760362, "volume": 6684.0}, {"date": "2008-06-03", "close": 3.2277479, "volume": 9934.0}, {"date": "2008-06-04", "close": 3.35189205, "volume": 2094.0}, {"date": "2008-06-05", "close": 3.35189205, "volume": 9919.0}, {"date": "2008-06-06", "close": 3.2277479, "volume": 3438.0}, {"date": "2008-06-10", "close": 3.10360375, "volume": 3770.0}, {"date": "2008-06-11", "close": 2.85531545, "volume": 3715.0}, {"date": "2008-06-12", "close": 2.544955075, "volume": 6014.0}, {"date": "2008-06-13", "close": 2.60702715, "volume": 4361.0}, {"date": "2008-06-16", "close": 3.289819975, "volume": 34357.0}, {"date": "2008-06-17", "close": 4.034684875, "volume": 42584.0}, {"date": "2008-06-18", "close": 3.7243245, "volume": 8136.0}, {"date": "2008-06-19", "close": 3.786396575, "volume": 551.0}, {"date": "2008-06-20", "close": 3.289819975, "volume": 9881.0}, {"date": "2008-06-23", "close": 3.4760362, "volume": 10422.0}, {"date": "2008-06-24", "close": 3.10360375, "volume": 4934.0}, {"date": "2008-06-25", "close": 3.10360375, "volume": 58468.0}, {"date": "2008-06-26", "close": 2.9794596, "volume": 886.0}, {"date": "2008-06-27", "close": 2.917387525, "volume": 8184.0}, {"date": "2008-06-30", "close": 2.917387525, "volume": 13304.0}, {"date": "2008-07-02", "close": 2.793243375, "volume": 27096.0}, {"date": "2008-07-03", "close": 2.793243375, "volume": 5036.0}, {"date": "2008-07-04", "close": 3.2277479, "volume": 2559.0}, {"date": "2008-07-08", "close": 2.917387525, "volume": 6000.0}, {"date": "2008-07-09", "close": 2.669099225, "volume": 13170.0}, {"date": "2008-07-10", "close": 2.60702715, "volume": 5038.0}, {"date": "2008-07-11", "close": 2.917387525, "volume": 322.0}, {"date": "2008-07-15", "close": 2.482883, "volume": 9102.0}, {"date": "2008-07-16", "close": 2.85531545, "volume": 7837.0}, {"date": "2008-07-17", "close": 2.60702715, "volume": 786.0}, {"date": "2008-07-18", "close": 2.35873885, "volume": 6828.0}, {"date": "2008-07-22", "close": 2.420810925, "volume": 1635.0}, {"date": "2008-07-23", "close": 2.482883, "volume": 7551.0}, {"date": "2008-07-24", "close": 2.482883, "volume": 5365.0}, {"date": "2008-07-25", "close": 2.482883, "volume": 10459.0}, {"date": "2008-07-28", "close": 2.669099225, "volume": 3858.0}, {"date": "2008-07-29", "close": 2.482883, "volume": 1660.0}, {"date": "2008-07-30", "close": 2.482883, "volume": 1611.0}, {"date": "2008-07-31", "close": 2.35873885, "volume": 806.0}, {"date": "2008-08-04", "close": 2.482883, "volume": 4441.0}, {"date": "2008-08-07", "close": 2.11045055, "volume": 13694.0}, {"date": "2008-08-08", "close": 1.924234325, "volume": 12492.0}, {"date": "2008-08-11", "close": 1.7380181, "volume": 4926.0}, {"date": "2008-08-12", "close": 1.7380181, "volume": 4485.0}, {"date": "2008-08-13", "close": 1.924234325, "volume": 9129.0}, {"date": "2008-08-14", "close": 1.924234325, "volume": 3070.0}, {"date": "2008-08-15", "close": 1.86216225, "volume": 3597.0}, {"date": "2008-08-18", "close": 1.86216225, "volume": 10794.0}, {"date": "2008-08-19", "close": 1.800090175, "volume": 15969.0}, {"date": "2008-08-20", "close": 1.86216225, "volume": 3383.0}, {"date": "2008-08-22", "close": 1.86216225, "volume": 9384.0}, {"date": "2008-08-25", "close": 2.048378475, "volume": 2014.0}, {"date": "2008-08-26", "close": 2.048378475, "volume": 2262.0}, {"date": "2008-08-27", "close": 1.675946025, "volume": 282.0}, {"date": "2008-08-28", "close": 1.675946025, "volume": 1732.0}, {"date": "2008-09-01", "close": 2.172522625, "volume": 13573.0}, {"date": "2008-09-02", "close": 2.482883, "volume": 14624.0}, {"date": "2008-09-04", "close": 2.482883, "volume": 7548.0}, {"date": "2008-09-05", "close": 2.2345947, "volume": 11336.0}, {"date": "2008-09-09", "close": 1.924234325, "volume": 10854.0}, {"date": "2008-09-10", "close": 1.7380181, "volume": 11736.0}, {"date": "2008-09-11", "close": 1.7380181, "volume": 2779.0}, {"date": "2008-09-12", "close": 1.61387395, "volume": 10069.0}, {"date": "2008-09-15", "close": 1.4897298, "volume": 28145.0}, {"date": "2008-09-16", "close": 1.36558565, "volume": 8700.0}, {"date": "2008-09-17", "close": 1.2414415, "volume": 6041.0}, {"date": "2008-09-18", "close": 1.11729735, "volume": 11811.0}, {"date": "2008-09-19", "close": 1.36558565, "volume": 20409.0}, {"date": "2008-09-22", "close": 1.551801875, "volume": 6041.0}, {"date": "2008-09-23", "close": 1.675946025, "volume": 23.0}, {"date": "2008-09-24", "close": 1.7380181, "volume": 20419.0}, {"date": "2008-09-25", "close": 1.303513575, "volume": 10973.0}, {"date": "2008-09-26", "close": 1.303513575, "volume": 16991.0}, {"date": "2008-09-29", "close": 1.303513575, "volume": 7689.0}, {"date": "2008-09-30", "close": 1.179369425, "volume": 50407.0}, {"date": "2008-10-01", "close": 1.179369425, "volume": 133.0}, {"date": "2008-10-02", "close": 1.11729735, "volume": 2901.0}, {"date": "2008-10-03", "close": 1.19178384, "volume": 8055.0}, {"date": "2008-10-06", "close": 0.9931532, "volume": 9086.0}, {"date": "2008-10-07", "close": 0.9931532, "volume": 3399.0}, {"date": "2008-10-08", "close": 0.7448649, "volume": 24309.0}, {"date": "2008-10-09", "close": 0.931081125, "volume": 2553.0}, {"date": "2008-10-10", "close": 0.7448649, "volume": 358.0}, {"date": "2008-10-13", "close": 0.86900905, "volume": 1208.0}, {"date": "2008-10-14", "close": 0.86900905, "volume": 8731.0}, {"date": "2008-10-15", "close": 0.732450485, "volume": 8933.0}, {"date": "2008-10-16", "close": 0.7448649, "volume": 1611.0}, {"date": "2008-10-21", "close": 0.86900905, "volume": 15806.0}, {"date": "2008-10-23", "close": 0.7448649, "volume": 403.0}, {"date": "2008-10-24", "close": 0.7448649, "volume": 6055.0}, {"date": "2008-10-27", "close": 0.62072075, "volume": 4850.0}, {"date": "2008-10-28", "close": 0.62072075, "volume": 7981.0}, {"date": "2008-10-29", "close": 0.62072075, "volume": 1611.0}, {"date": "2008-10-30", "close": 0.62072075, "volume": 35685.0}, {"date": "2008-10-31", "close": 0.62072075, "volume": 3706.0}, {"date": "2008-11-03", "close": 0.57106309, "volume": 3042.0}, {"date": "2008-11-04", "close": 0.558648675, "volume": 28273.0}, {"date": "2008-11-05", "close": 0.62072075, "volume": 3222.0}, {"date": "2008-11-06", "close": 0.62072075, "volume": 4994.0}, {"date": "2008-11-07", "close": 0.62072075, "volume": 1611.0}, {"date": "2008-11-10", "close": 0.7448649, "volume": 4672.0}, {"date": "2008-11-11", "close": 0.558648675, "volume": 177.0}, {"date": "2008-11-12", "close": 0.62072075, "volume": 1611.0}, {"date": "2008-11-13", "close": 0.62072075, "volume": 2215.0}, {"date": "2008-11-14", "close": 0.682792825, "volume": 4994.0}, {"date": "2008-11-17", "close": 0.7448649, "volume": 4275.0}, {"date": "2008-11-18", "close": 0.7448649, "volume": 1611.0}, {"date": "2008-11-19", "close": 0.806936975, "volume": 6517.0}, {"date": "2008-11-20", "close": 0.7448649, "volume": 3985.0}, {"date": "2008-11-21", "close": 0.7448649, "volume": 69.0}, {"date": "2008-11-24", "close": 0.76969373, "volume": 1047.0}, {"date": "2008-11-27", "close": 0.64554958, "volume": 1369.0}, {"date": "2008-11-28", "close": 0.64554958, "volume": 2014.0}, {"date": "2008-12-01", "close": 0.62072075, "volume": 524.0}, {"date": "2008-12-04", "close": 0.62072075, "volume": 3866.0}, {"date": "2008-12-05", "close": 0.57106309, "volume": 16674.0}, {"date": "2008-12-08", "close": 0.558648675, "volume": 5748.0}, {"date": "2008-12-09", "close": 0.42209011, "volume": 16594.0}, {"date": "2008-12-10", "close": 0.558648675, "volume": 5800.0}, {"date": "2008-12-12", "close": 0.62072075, "volume": 4028.0}, {"date": "2008-12-15", "close": 0.4965766, "volume": 930.0}, {"date": "2008-12-16", "close": 0.459333355, "volume": 5917.0}, {"date": "2008-12-17", "close": 0.4965766, "volume": 2819.0}, {"date": "2008-12-19", "close": 0.4965766, "volume": 20138.0}, {"date": "2008-12-22", "close": 0.42209011, "volume": 11841.0}, {"date": "2008-12-23", "close": 0.39726128, "volume": 8055.0}, {"date": "2008-12-24", "close": 0.37243245, "volume": 14902.0}, {"date": "2008-12-30", "close": 0.384846865, "volume": 6686.0}, {"date": "2008-12-31", "close": 0.37243245, "volume": 30610.0}, {"date": "2009-01-06", "close": 0.484162185, "volume": 9230.0}, {"date": "2009-01-08", "close": 0.62072075, "volume": 10102.0}, {"date": "2009-01-12", "close": 0.4965766, "volume": 20138.0}, {"date": "2009-01-16", "close": 0.533819845, "volume": 1611.0}, {"date": "2009-01-19", "close": 0.4965766, "volume": 2597.0}, {"date": "2009-01-27", "close": 0.459333355, "volume": 3246.0}, {"date": "2009-01-28", "close": 0.37243245, "volume": 20460.0}, {"date": "2009-01-29", "close": 0.37243245, "volume": 24.0}, {"date": "2009-01-30", "close": 0.37243245, "volume": 1208.0}, {"date": "2009-02-02", "close": 0.37243245, "volume": 2215.0}, {"date": "2009-02-03", "close": 0.37243245, "volume": 8055.0}, {"date": "2009-02-04", "close": 0.37243245, "volume": 8055.0}, {"date": "2009-02-05", "close": 0.37243245, "volume": 16110.0}, {"date": "2009-02-06", "close": 0.37243245, "volume": 12083.0}, {"date": "2009-02-09", "close": 0.384846865, "volume": 15031.0}, {"date": "2009-02-11", "close": 0.384846865, "volume": 403.0}, {"date": "2009-02-12", "close": 0.384846865, "volume": 5510.0}, {"date": "2009-02-16", "close": 0.37243245, "volume": 463.0}, {"date": "2009-02-17", "close": 0.37243245, "volume": 8474.0}, {"date": "2009-02-19", "close": 0.37243245, "volume": 5236.0}, {"date": "2009-02-24", "close": 0.34760362, "volume": 7636.0}, {"date": "2009-03-02", "close": 0.310360375, "volume": 37054.0}, {"date": "2009-03-03", "close": 0.310360375, "volume": 1208.0}, {"date": "2009-03-04", "close": 0.310360375, "volume": 58876.0}, {"date": "2009-03-05", "close": 0.27311713, "volume": 7061.0}, {"date": "2009-03-10", "close": 0.310360375, "volume": 9232.0}, {"date": "2009-03-11", "close": 0.29794596, "volume": 2326.0}, {"date": "2009-03-16", "close": 0.310360375, "volume": 322.0}, {"date": "2009-03-17", "close": 0.44691894, "volume": 8337.0}, {"date": "2009-03-18", "close": 0.37243245, "volume": 16062.0}, {"date": "2009-03-19", "close": 0.434504525, "volume": 6847.0}, {"date": "2009-03-20", "close": 0.42209011, "volume": 4148.0}, {"date": "2009-03-24", "close": 0.384846865, "volume": 1208.0}, {"date": "2009-03-27", "close": 0.384846865, "volume": 8055.0}, {"date": "2009-03-30", "close": 0.39726128, "volume": 121.0}, {"date": "2009-03-31", "close": 0.39726128, "volume": 15430.0}, {"date": "2009-04-01", "close": 0.459333355, "volume": 4542.0}, {"date": "2009-04-02", "close": 0.459333355, "volume": 2014.0}, {"date": "2009-04-03", "close": 0.4965766, "volume": 10874.0}, {"date": "2009-04-06", "close": 0.459333355, "volume": 8426.0}, {"date": "2009-04-07", "close": 0.47174777, "volume": 915.0}, {"date": "2009-04-08", "close": 0.459333355, "volume": 8275.0}, {"date": "2009-04-09", "close": 0.4965766, "volume": 9567.0}, {"date": "2009-04-14", "close": 0.558648675, "volume": 2658.0}, {"date": "2009-04-15", "close": 0.558648675, "volume": 2417.0}, {"date": "2009-04-16", "close": 0.62072075, "volume": 9586.0}, {"date": "2009-04-17", "close": 0.64554958, "volume": 7545.0}, {"date": "2009-04-20", "close": 0.657963995, "volume": 3604.0}, {"date": "2009-04-21", "close": 0.64554958, "volume": 2658.0}, {"date": "2009-04-22", "close": 0.7448649, "volume": 8530.0}, {"date": "2009-04-23", "close": 0.682792825, "volume": 1611.0}, {"date": "2009-04-24", "close": 0.7448649, "volume": 8458.0}, {"date": "2009-04-27", "close": 0.931081125, "volume": 8494.0}, {"date": "2009-04-28", "close": 0.931081125, "volume": 7213.0}, {"date": "2009-04-29", "close": 0.9931532, "volume": 9988.0}, {"date": "2009-04-30", "close": 1.36558565, "volume": 18089.0}, {"date": "2009-05-01", "close": 1.551801875, "volume": 1369.0}, {"date": "2009-05-04", "close": 1.11729735, "volume": 19392.0}, {"date": "2009-05-05", "close": 1.179369425, "volume": 2219.0}, {"date": "2009-05-07", "close": 1.179369425, "volume": 10541.0}, {"date": "2009-05-12", "close": 1.055225275, "volume": 27037.0}, {"date": "2009-05-13", "close": 1.080054105, "volume": 2900.0}, {"date": "2009-05-14", "close": 1.080054105, "volume": 201.0}, {"date": "2009-05-15", "close": 0.9931532, "volume": 3625.0}, {"date": "2009-05-18", "close": 0.9931532, "volume": 1732.0}, {"date": "2009-05-19", "close": 0.9931532, "volume": 2457.0}, {"date": "2009-05-20", "close": 0.9931532, "volume": 1017.0}, {"date": "2009-05-21", "close": 0.9931532, "volume": 6796.0}, {"date": "2009-05-22", "close": 1.11729735, "volume": 483.0}, {"date": "2009-05-25", "close": 0.980738785, "volume": 886.0}, {"date": "2009-05-26", "close": 0.980738785, "volume": 2616.0}, {"date": "2009-05-27", "close": 0.980738785, "volume": 661.0}, {"date": "2009-05-28", "close": 0.980738785, "volume": 3712.0}, {"date": "2009-06-02", "close": 1.030396445, "volume": 806.0}, {"date": "2009-06-03", "close": 1.2414415, "volume": 3222.0}, {"date": "2009-06-05", "close": 0.96832437, "volume": 4008.0}, {"date": "2009-06-09", "close": 0.86900905, "volume": 369.0}, {"date": "2009-06-10", "close": 0.86900905, "volume": 1692.0}, {"date": "2009-06-11", "close": 0.86900905, "volume": 406.0}, {"date": "2009-06-12", "close": 0.86900905, "volume": 8973.0}, {"date": "2009-06-15", "close": 0.856594635, "volume": 3540.0}, {"date": "2009-06-16", "close": 0.94349554, "volume": 4727.0}, {"date": "2009-06-17", "close": 0.89383788, "volume": 806.0}, {"date": "2009-06-18", "close": 0.856594635, "volume": 8458.0}, {"date": "2009-06-19", "close": 0.76969373, "volume": 9194.0}, {"date": "2009-06-22", "close": 0.657963995, "volume": 2014.0}, {"date": "2009-06-23", "close": 0.682792825, "volume": 1091.0}, {"date": "2009-06-24", "close": 0.633135165, "volume": 14230.0}, {"date": "2009-06-25", "close": 0.64554958, "volume": 3665.0}, {"date": "2009-06-26", "close": 0.64554958, "volume": 403.0}, {"date": "2009-06-29", "close": 0.64554958, "volume": 7418.0}, {"date": "2009-06-30", "close": 0.64554958, "volume": 2631.0}, {"date": "2009-07-02", "close": 0.657963995, "volume": 967.0}, {"date": "2009-07-10", "close": 0.69520724, "volume": 1208.0}, {"date": "2009-07-15", "close": 0.856594635, "volume": 5027.0}, {"date": "2009-07-21", "close": 0.86900905, "volume": 16835.0}, {"date": "2009-07-22", "close": 0.86900905, "volume": 4028.0}, {"date": "2009-07-23", "close": 0.86900905, "volume": 8619.0}, {"date": "2009-07-24", "close": 0.86900905, "volume": 4028.0}, {"date": "2009-07-27", "close": 0.757279315, "volume": 11197.0}, {"date": "2009-07-28", "close": 0.806936975, "volume": 12652.0}, {"date": "2009-07-30", "close": 0.86900905, "volume": 1208.0}, {"date": "2009-08-03", "close": 0.9931532, "volume": 5155.0}, {"date": "2009-08-04", "close": 0.9931532, "volume": 8055.0}, {"date": "2009-08-06", "close": 0.86900905, "volume": 1611.0}, {"date": "2009-08-11", "close": 0.881423465, "volume": 403.0}, {"date": "2009-08-18", "close": 0.86900905, "volume": 2570.0}, {"date": "2009-08-20", "close": 0.86900905, "volume": 6444.0}, {"date": "2009-08-21", "close": 0.81935139, "volume": 1593.0}, {"date": "2009-08-26", "close": 0.86900905, "volume": 4028.0}, {"date": "2009-08-27", "close": 0.881423465, "volume": 624.0}, {"date": "2009-08-28", "close": 0.9931532, "volume": 4833.0}, {"date": "2009-08-31", "close": 1.2414415, "volume": 17117.0}, {"date": "2009-09-01", "close": 1.36558565, "volume": 30538.0}, {"date": "2009-09-02", "close": 1.303513575, "volume": 47964.0}, {"date": "2009-09-03", "close": 1.204198255, "volume": 19472.0}, {"date": "2009-09-04", "close": 1.303513575, "volume": 13551.0}, {"date": "2009-09-07", "close": 1.303513575, "volume": 24955.0}, {"date": "2009-09-08", "close": 1.4897298, "volume": 24383.0}, {"date": "2009-09-09", "close": 1.303513575, "volume": 39599.0}, {"date": "2009-09-10", "close": 1.36558565, "volume": 47933.0}, {"date": "2009-09-11", "close": 1.36558565, "volume": 34917.0}, {"date": "2009-09-14", "close": 1.36558565, "volume": 32457.0}, {"date": "2009-09-15", "close": 1.36558565, "volume": 13147.0}, {"date": "2009-09-16", "close": 1.303513575, "volume": 2819.0}, {"date": "2009-09-17", "close": 1.4897298, "volume": 54701.0}, {"date": "2009-09-18", "close": 1.303513575, "volume": 41085.0}, {"date": "2009-09-21", "close": 1.36558565, "volume": 22246.0}, {"date": "2009-09-22", "close": 1.303513575, "volume": 20738.0}, {"date": "2009-09-23", "close": 1.303513575, "volume": 155293.0}, {"date": "2009-09-24", "close": 1.36558565, "volume": 47235.0}, {"date": "2009-09-25", "close": 1.2414415, "volume": 69183.0}, {"date": "2009-09-28", "close": 1.179369425, "volume": 92364.0}, {"date": "2009-09-29", "close": 1.11729735, "volume": 57718.0}, {"date": "2009-09-30", "close": 1.179369425, "volume": 18994.0}, {"date": "2009-10-01", "close": 1.055225275, "volume": 18894.0}, {"date": "2009-10-02", "close": 1.11729735, "volume": 10770.0}, {"date": "2009-10-05", "close": 1.11729735, "volume": 5550.0}, {"date": "2009-10-06", "close": 1.204198255, "volume": 20380.0}, {"date": "2009-10-07", "close": 1.179369425, "volume": 6402.0}, {"date": "2009-10-08", "close": 1.11729735, "volume": 47216.0}, {"date": "2009-10-09", "close": 1.06763969, "volume": 55258.0}, {"date": "2009-10-12", "close": 1.104882935, "volume": 172335.0}, {"date": "2009-10-13", "close": 1.16695501, "volume": 85121.0}, {"date": "2009-10-14", "close": 1.06763969, "volume": 77891.0}, {"date": "2009-10-15", "close": 1.04281086, "volume": 10844.0}, {"date": "2009-10-16", "close": 1.04281086, "volume": 17748.0}, {"date": "2009-10-19", "close": 1.030396445, "volume": 21615.0}, {"date": "2009-10-20", "close": 1.055225275, "volume": 12225.0}, {"date": "2009-10-21", "close": 1.06763969, "volume": 36740.0}, {"date": "2009-10-22", "close": 1.055225275, "volume": 48336.0}, {"date": "2009-10-23", "close": 1.030396445, "volume": 7260.0}, {"date": "2009-10-26", "close": 1.01798203, "volume": 19396.0}, {"date": "2009-10-27", "close": 0.9931532, "volume": 43519.0}, {"date": "2009-10-28", "close": 0.9931532, "volume": 24794.0}, {"date": "2009-10-29", "close": 0.94349554, "volume": 19219.0}, {"date": "2009-10-30", "close": 0.9931532, "volume": 20689.0}, {"date": "2009-11-02", "close": 1.055225275, "volume": 19613.0}, {"date": "2009-11-04", "close": 1.01798203, "volume": 2014.0}, {"date": "2009-11-05", "close": 1.030396445, "volume": 21789.0}, {"date": "2009-11-06", "close": 1.06763969, "volume": 59355.0}, {"date": "2009-11-09", "close": 1.11729735, "volume": 74404.0}, {"date": "2009-11-10", "close": 1.080054105, "volume": 61239.0}, {"date": "2009-11-11", "close": 1.154540595, "volume": 69376.0}, {"date": "2009-11-12", "close": 1.11729735, "volume": 37562.0}, {"date": "2009-11-13", "close": 1.204198255, "volume": 49464.0}, {"date": "2009-11-16", "close": 1.14212618, "volume": 98380.0}, {"date": "2009-11-17", "close": 1.11729735, "volume": 37230.0}, {"date": "2009-11-18", "close": 1.114097578, "volume": 60180.0}, {"date": "2009-11-19", "close": 1.140006824, "volume": 15014.0}, {"date": "2009-11-20", "close": 1.140006824, "volume": 3226.0}, {"date": "2009-11-23", "close": 1.127052201, "volume": 4267.0}, {"date": "2009-11-24", "close": 1.101142955, "volume": 43311.0}, {"date": "2009-11-25", "close": 1.023415217, "volume": 19953.0}, {"date": "2009-11-27", "close": 1.062279086, "volume": 72591.0}, {"date": "2009-11-30", "close": 1.023415217, "volume": 38789.0}, {"date": "2009-12-01", "close": 1.010460594, "volume": 7995.0}, {"date": "2009-12-02", "close": 1.023415217, "volume": 8073.0}, {"date": "2009-12-03", "close": 0.997505971, "volume": 6135.0}, {"date": "2009-12-04", "close": 0.997505971, "volume": 20973.0}, {"date": "2009-12-07", "close": 1.062279086, "volume": 28910.0}, {"date": "2009-12-09", "close": 1.010460594, "volume": 24720.0}, {"date": "2009-12-10", "close": 1.010460594, "volume": 16982.0}, {"date": "2009-12-11", "close": 1.010460594, "volume": 4761.0}, {"date": "2009-12-14", "close": 1.010460594, "volume": 5768.0}, {"date": "2009-12-15", "close": 0.997505971, "volume": 15130.0}, {"date": "2009-12-16", "close": 1.03636984, "volume": 618.0}, {"date": "2009-12-17", "close": 1.03636984, "volume": 10808.0}, {"date": "2009-12-18", "close": 0.984551348, "volume": 1158.0}, {"date": "2009-12-21", "close": 0.932732856, "volume": 63677.0}, {"date": "2009-12-22", "close": 0.945687479, "volume": 80366.0}, {"date": "2009-12-23", "close": 0.971596725, "volume": 61548.0}, {"date": "2009-12-24", "close": 0.945687479, "volume": 7719.0}, {"date": "2009-12-29", "close": 0.945687479, "volume": 17449.0}, {"date": "2009-12-30", "close": 0.971596725, "volume": 27255.0}, {"date": "2009-12-31", "close": 1.03636984, "volume": 24943.0}, {"date": "2010-01-04", "close": 0.971596725, "volume": 7746.0}, {"date": "2010-01-05", "close": 0.997505971, "volume": 76204.0}, {"date": "2010-01-06", "close": 1.03636984, "volume": 32031.0}, {"date": "2010-01-07", "close": 1.062279086, "volume": 33965.0}, {"date": "2010-01-08", "close": 1.101142955, "volume": 3088.0}, {"date": "2010-01-11", "close": 1.049324463, "volume": 50908.0}, {"date": "2010-01-12", "close": 1.088188332, "volume": 142955.0}, {"date": "2010-01-13", "close": 1.03636984, "volume": 57508.0}, {"date": "2010-01-14", "close": 1.049324463, "volume": 52375.0}, {"date": "2010-01-15", "close": 1.03636984, "volume": 35573.0}, {"date": "2010-01-18", "close": 1.03636984, "volume": 28484.0}, {"date": "2010-01-19", "close": 1.088188332, "volume": 29256.0}, {"date": "2010-01-20", "close": 1.075233709, "volume": 14281.0}, {"date": "2010-01-21", "close": 1.088188332, "volume": 30286.0}, {"date": "2010-01-22", "close": 1.03636984, "volume": 49712.0}, {"date": "2010-01-25", "close": 1.075233709, "volume": 87522.0}, {"date": "2010-01-27", "close": 1.03636984, "volume": 29391.0}, {"date": "2010-01-28", "close": 1.075233709, "volume": 2022.0}, {"date": "2010-01-29", "close": 1.075233709, "volume": 49403.0}, {"date": "2010-02-01", "close": 0.997505971, "volume": 38379.0}, {"date": "2010-02-02", "close": 1.03636984, "volume": 9202.0}, {"date": "2010-02-03", "close": 1.062279086, "volume": 3750.0}, {"date": "2010-02-04", "close": 1.03636984, "volume": 7742.0}, {"date": "2010-02-05", "close": 0.971596725, "volume": 10030.0}, {"date": "2010-02-08", "close": 0.945687479, "volume": 8959.0}, {"date": "2010-02-09", "close": 0.971596725, "volume": 6433.0}, {"date": "2010-02-10", "close": 1.062279086, "volume": 32310.0}, {"date": "2010-02-11", "close": 1.049324463, "volume": 23115.0}, {"date": "2010-02-12", "close": 1.049324463, "volume": 5061.0}, {"date": "2010-02-15", "close": 1.062279086, "volume": 7823.0}, {"date": "2010-02-16", "close": 1.217734562, "volume": 23266.0}, {"date": "2010-02-17", "close": 1.243643808, "volume": 39898.0}, {"date": "2010-02-18", "close": 1.230689185, "volume": 52112.0}, {"date": "2010-02-19", "close": 1.204779939, "volume": 12866.0}, {"date": "2010-02-22", "close": 1.152961447, "volume": 54154.0}, {"date": "2010-02-23", "close": 1.16591607, "volume": 2316.0}, {"date": "2010-02-24", "close": 1.16591607, "volume": 25707.0}, {"date": "2010-02-25", "close": 1.217734562, "volume": 19405.0}, {"date": "2010-02-26", "close": 1.204779939, "volume": 2316.0}, {"date": "2010-03-01", "close": 1.230689185, "volume": 43284.0}, {"date": "2010-03-02", "close": 1.204779939, "volume": 36203.0}, {"date": "2010-03-03", "close": 1.2954623, "volume": 11520.0}, {"date": "2010-03-04", "close": 1.282507677, "volume": 18295.0}, {"date": "2010-03-05", "close": 1.2954623, "volume": 5828.0}, {"date": "2010-03-08", "close": 1.16591607, "volume": 33193.0}, {"date": "2010-03-09", "close": 1.217734562, "volume": 13964.0}, {"date": "2010-03-10", "close": 1.256598431, "volume": 1544.0}, {"date": "2010-03-11", "close": 1.360235415, "volume": 101390.0}, {"date": "2010-03-12", "close": 1.68410099, "volume": 292786.0}, {"date": "2010-03-15", "close": 1.55455476, "volume": 221336.0}, {"date": "2010-03-16", "close": 1.619327875, "volume": 64366.0}, {"date": "2010-03-17", "close": 1.55455476, "volume": 24007.0}, {"date": "2010-03-18", "close": 1.619327875, "volume": 8179.0}, {"date": "2010-03-19", "close": 1.748874105, "volume": 99068.0}, {"date": "2010-03-22", "close": 2.07273968, "volume": 235777.0}, {"date": "2010-03-23", "close": 1.878420335, "volume": 206827.0}, {"date": "2010-03-24", "close": 1.81364722, "volume": 101384.0}, {"date": "2010-03-25", "close": 1.68410099, "volume": 52770.0}, {"date": "2010-03-26", "close": 1.619327875, "volume": 121932.0}, {"date": "2010-03-29", "close": 1.55455476, "volume": 48603.0}, {"date": "2010-03-30", "close": 1.619327875, "volume": 63411.0}, {"date": "2010-03-31", "close": 1.55455476, "volume": 35733.0}, {"date": "2010-04-01", "close": 1.619327875, "volume": 43701.0}, {"date": "2010-04-06", "close": 1.619327875, "volume": 87693.0}, {"date": "2010-04-07", "close": 1.619327875, "volume": 23883.0}, {"date": "2010-04-08", "close": 1.42500853, "volume": 102329.0}, {"date": "2010-04-09", "close": 1.619327875, "volume": 106281.0}, {"date": "2010-04-12", "close": 1.489781645, "volume": 49789.0}, {"date": "2010-04-13", "close": 1.42500853, "volume": 12921.0}, {"date": "2010-04-14", "close": 1.489781645, "volume": 24524.0}, {"date": "2010-04-15", "close": 1.42500853, "volume": 16760.0}, {"date": "2010-04-16", "close": 1.489781645, "volume": 7472.0}, {"date": "2010-04-19", "close": 1.42500853, "volume": 51642.0}, {"date": "2010-04-20", "close": 1.489781645, "volume": 9672.0}, {"date": "2010-04-21", "close": 1.489781645, "volume": 48421.0}, {"date": "2010-04-22", "close": 1.42500853, "volume": 13694.0}, {"date": "2010-04-23", "close": 1.489781645, "volume": 12675.0}, {"date": "2010-04-27", "close": 1.489781645, "volume": 46007.0}, {"date": "2010-04-28", "close": 1.42500853, "volume": 37005.0}, {"date": "2010-04-29", "close": 1.2954623, "volume": 56811.0}, {"date": "2010-04-30", "close": 1.360235415, "volume": 44371.0}, {"date": "2010-05-03", "close": 1.243643808, "volume": 8491.0}, {"date": "2010-05-04", "close": 1.269553054, "volume": 60395.0}, {"date": "2010-05-05", "close": 1.152961447, "volume": 35956.0}, {"date": "2010-05-06", "close": 1.140006824, "volume": 30932.0}, {"date": "2010-05-07", "close": 1.075233709, "volume": 42473.0}, {"date": "2010-05-10", "close": 1.075233709, "volume": 35945.0}, {"date": "2010-05-11", "close": 1.16591607, "volume": 42589.0}, {"date": "2010-05-12", "close": 1.023415217, "volume": 119880.0}, {"date": "2010-05-13", "close": 1.049324463, "volume": 51893.0}, {"date": "2010-05-14", "close": 1.152961447, "volume": 22603.0}, {"date": "2010-05-17", "close": 1.101142955, "volume": 2019.0}, {"date": "2010-05-18", "close": 1.101142955, "volume": 6098.0}, {"date": "2010-05-19", "close": 1.062279086, "volume": 50561.0}, {"date": "2010-05-21", "close": 0.984551348, "volume": 19160.0}, {"date": "2010-05-24", "close": 0.945687479, "volume": 25861.0}, {"date": "2010-05-25", "close": 0.932732856, "volume": 14406.0}, {"date": "2010-05-26", "close": 0.932732856, "volume": 17011.0}, {"date": "2010-05-27", "close": 0.945687479, "volume": 17475.0}, {"date": "2010-05-28", "close": 0.971596725, "volume": 15654.0}, {"date": "2010-05-31", "close": 0.971596725, "volume": 2053.0}, {"date": "2010-06-02", "close": 0.971596725, "volume": 9778.0}, {"date": "2010-06-04", "close": 0.958642102, "volume": 536.0}, {"date": "2010-06-07", "close": 0.867959741, "volume": 12760.0}, {"date": "2010-06-08", "close": 0.842050495, "volume": 3474.0}, {"date": "2010-06-09", "close": 0.855005118, "volume": 14234.0}, {"date": "2010-06-10", "close": 0.855005118, "volume": 1544.0}, {"date": "2010-06-11", "close": 0.893868987, "volume": 5403.0}, {"date": "2010-06-15", "close": 0.816141249, "volume": 23654.0}, {"date": "2010-06-16", "close": 0.816141249, "volume": 31131.0}, {"date": "2010-06-17", "close": 0.803186626, "volume": 9533.0}, {"date": "2010-06-18", "close": 0.893868987, "volume": 10807.0}, {"date": "2010-06-21", "close": 0.829095872, "volume": 14690.0}, {"date": "2010-06-22", "close": 0.816141249, "volume": 7146.0}, {"date": "2010-06-23", "close": 0.829095872, "volume": 5018.0}, {"date": "2010-06-24", "close": 0.816141249, "volume": 7009.0}, {"date": "2010-06-25", "close": 0.855005118, "volume": 15824.0}, {"date": "2010-06-28", "close": 0.803186626, "volume": 21816.0}, {"date": "2010-06-29", "close": 0.738413511, "volume": 42815.0}, {"date": "2010-06-30", "close": 0.77727738, "volume": 38210.0}, {"date": "2010-07-01", "close": 0.751368134, "volume": 5789.0}, {"date": "2010-07-02", "close": 0.790232003, "volume": 20800.0}, {"date": "2010-07-06", "close": 0.790232003, "volume": 4632.0}, {"date": "2010-07-07", "close": 0.751368134, "volume": 27017.0}, {"date": "2010-07-08", "close": 0.751368134, "volume": 7072.0}, {"date": "2010-07-09", "close": 0.751368134, "volume": 4246.0}, {"date": "2010-07-12", "close": 0.77727738, "volume": 4995.0}, {"date": "2010-07-13", "close": 0.725458888, "volume": 1189.0}, {"date": "2010-07-14", "close": 0.77727738, "volume": 7719.0}, {"date": "2010-07-15", "close": 0.751368134, "volume": 8229.0}, {"date": "2010-07-16", "close": 0.751368134, "volume": 7750.0}, {"date": "2010-07-19", "close": 0.751368134, "volume": 645.0}, {"date": "2010-07-20", "close": 0.712504265, "volume": 1328.0}, {"date": "2010-07-21", "close": 0.712504265, "volume": 2531.0}, {"date": "2010-07-22", "close": 0.673640396, "volume": 74954.0}, {"date": "2010-07-23", "close": 0.725458888, "volume": 9824.0}, {"date": "2010-07-27", "close": 0.673640396, "volume": 16666.0}, {"date": "2010-07-28", "close": 0.725458888, "volume": 30417.0}, {"date": "2010-07-29", "close": 0.764322757, "volume": 23115.0}, {"date": "2010-07-30", "close": 0.712504265, "volume": 34737.0}, {"date": "2010-08-02", "close": 0.712504265, "volume": 4632.0}, {"date": "2010-08-03", "close": 0.673640396, "volume": 3860.0}, {"date": "2010-08-05", "close": 0.712504265, "volume": 26040.0}, {"date": "2010-08-06", "close": 0.712504265, "volume": 6609.0}, {"date": "2010-08-09", "close": 0.712504265, "volume": 4292.0}, {"date": "2010-08-10", "close": 0.673640396, "volume": 17909.0}, {"date": "2010-08-11", "close": 0.712504265, "volume": 51642.0}, {"date": "2010-08-12", "close": 0.686595019, "volume": 9073.0}, {"date": "2010-08-13", "close": 0.712504265, "volume": 82421.0}, {"date": "2010-08-16", "close": 0.712504265, "volume": 335787.0}, {"date": "2010-08-17", "close": 0.712504265, "volume": 16303.0}, {"date": "2010-08-18", "close": 0.699549642, "volume": 772.0}, {"date": "2010-08-19", "close": 0.712504265, "volume": 16620.0}, {"date": "2010-08-23", "close": 0.738413511, "volume": 8491.0}, {"date": "2010-08-24", "close": 0.673640396, "volume": 8321.0}, {"date": "2010-08-25", "close": 0.673640396, "volume": 15917.0}, {"date": "2010-08-26", "close": 0.673640396, "volume": 1914.0}, {"date": "2010-08-27", "close": 0.64773115, "volume": 8453.0}, {"date": "2010-08-30", "close": 0.77727738, "volume": 57392.0}, {"date": "2010-08-31", "close": 0.77727738, "volume": 217.0}, {"date": "2010-09-01", "close": 0.725458888, "volume": 30491.0}, {"date": "2010-09-02", "close": 0.751368134, "volume": 83582.0}, {"date": "2010-09-03", "close": 0.77727738, "volume": 11244.0}, {"date": "2010-09-06", "close": 0.829095872, "volume": 13895.0}, {"date": "2010-09-07", "close": 0.77727738, "volume": 7719.0}, {"date": "2010-09-08", "close": 0.77727738, "volume": 7469.0}, {"date": "2010-09-09", "close": 0.77727738, "volume": 8723.0}, {"date": "2010-09-10", "close": 0.751368134, "volume": 23193.0}, {"date": "2010-09-13", "close": 0.725458888, "volume": 26940.0}, {"date": "2010-09-14", "close": 0.751368134, "volume": 32961.0}, {"date": "2010-09-16", "close": 0.764322757, "volume": 8301.0}, {"date": "2010-09-17", "close": 0.712504265, "volume": 51719.0}, {"date": "2010-09-20", "close": 0.686595019, "volume": 20070.0}, {"date": "2010-09-21", "close": 0.699549642, "volume": 8569.0}, {"date": "2010-09-22", "close": 0.712504265, "volume": 6167.0}, {"date": "2010-09-23", "close": 0.673640396, "volume": 24779.0}, {"date": "2010-09-24", "close": 0.738413511, "volume": 772.0}, {"date": "2010-09-27", "close": 0.725458888, "volume": 5006.0}, {"date": "2010-09-28", "close": 0.712504265, "volume": 24122.0}, {"date": "2010-09-29", "close": 0.725458888, "volume": 22527.0}, {"date": "2010-09-30", "close": 0.64773115, "volume": 106858.0}, {"date": "2010-10-01", "close": 0.660685773, "volume": 5841.0}, {"date": "2010-10-04", "close": 0.64773115, "volume": 15273.0}, {"date": "2010-10-05", "close": 0.673640396, "volume": 6071.0}, {"date": "2010-10-06", "close": 0.673640396, "volume": 8491.0}, {"date": "2010-10-07", "close": 0.660685773, "volume": 21529.0}, {"date": "2010-10-08", "close": 0.660685773, "volume": 20410.0}, {"date": "2010-10-11", "close": 0.660685773, "volume": 3088.0}, {"date": "2010-10-12", "close": 0.699549642, "volume": 22356.0}, {"date": "2010-10-13", "close": 0.764322757, "volume": 38406.0}, {"date": "2010-10-14", "close": 0.816141249, "volume": 37652.0}, {"date": "2010-10-15", "close": 0.77727738, "volume": 55579.0}, {"date": "2010-10-18", "close": 0.712504265, "volume": 926.0}, {"date": "2010-10-19", "close": 0.803186626, "volume": 19298.0}, {"date": "2010-10-20", "close": 0.77727738, "volume": 16982.0}, {"date": "2010-10-21", "close": 0.738413511, "volume": 15439.0}, {"date": "2010-10-22", "close": 0.816141249, "volume": 22496.0}, {"date": "2010-10-25", "close": 0.829095872, "volume": 25364.0}, {"date": "2010-10-26", "close": 0.829095872, "volume": 21845.0}, {"date": "2010-10-27", "close": 0.829095872, "volume": 9194.0}, {"date": "2010-10-28", "close": 0.842050495, "volume": 23158.0}, {"date": "2010-10-29", "close": 0.842050495, "volume": 60300.0}, {"date": "2010-11-01", "close": 0.842050495, "volume": 11296.0}, {"date": "2010-11-02", "close": 0.842050495, "volume": 23441.0}, {"date": "2010-11-03", "close": 0.829095872, "volume": 50649.0}, {"date": "2010-11-04", "close": 0.816141249, "volume": 24856.0}, {"date": "2010-11-05", "close": 0.842050495, "volume": 7796.0}, {"date": "2010-11-08", "close": 0.842050495, "volume": 101634.0}, {"date": "2010-11-09", "close": 0.90682361, "volume": 3306.0}, {"date": "2010-11-10", "close": 0.90682361, "volume": 15053.0}, {"date": "2010-11-11", "close": 0.971596725, "volume": 28484.0}, {"date": "2010-11-12", "close": 0.971596725, "volume": 8197.0}, {"date": "2010-11-15", "close": 0.971596725, "volume": 36234.0}, {"date": "2010-11-16", "close": 0.90682361, "volume": 22440.0}, {"date": "2010-11-17", "close": 0.893868987, "volume": 8414.0}, {"date": "2010-11-18", "close": 0.893868987, "volume": 1389.0}, {"date": "2010-11-19", "close": 0.90682361, "volume": 13097.0}, {"date": "2010-11-22", "close": 0.958642102, "volume": 4014.0}, {"date": "2010-11-25", "close": 0.867959741, "volume": 9583.0}, {"date": "2010-11-29", "close": 0.932732856, "volume": 15439.0}, {"date": "2010-11-30", "close": 0.90682361, "volume": 4246.0}, {"date": "2010-12-01", "close": 0.842050495, "volume": 5435.0}, {"date": "2010-12-03", "close": 0.842050495, "volume": 40413.0}, {"date": "2010-12-06", "close": 0.842050495, "volume": 5498.0}, {"date": "2010-12-07", "close": 0.867959741, "volume": 5018.0}, {"date": "2010-12-08", "close": 0.867959741, "volume": 0.0}, {"date": "2010-12-09", "close": 0.842050495, "volume": 4246.0}, {"date": "2010-12-10", "close": 0.842050495, "volume": 6175.0}, {"date": "2010-12-13", "close": 0.77727738, "volume": 3279.0}, {"date": "2010-12-14", "close": 0.77727738, "volume": 24161.0}, {"date": "2010-12-15", "close": 0.829095872, "volume": 772.0}, {"date": "2010-12-16", "close": 0.77727738, "volume": 25690.0}, {"date": "2010-12-17", "close": 0.816141249, "volume": 5108.0}, {"date": "2010-12-20", "close": 0.829095872, "volume": 42456.0}, {"date": "2010-12-21", "close": 0.816141249, "volume": 8877.0}, {"date": "2010-12-22", "close": 0.751368134, "volume": 5288.0}, {"date": "2010-12-23", "close": 0.764322757, "volume": 9263.0}, {"date": "2010-12-29", "close": 0.751368134, "volume": 20160.0}, {"date": "2010-12-30", "close": 0.764322757, "volume": 154.0}, {"date": "2010-12-31", "close": 0.803186626, "volume": 1158.0}, {"date": "2011-01-04", "close": 0.984551348, "volume": 62453.0}, {"date": "2011-01-05", "close": 0.90682361, "volume": 14195.0}, {"date": "2011-01-07", "close": 0.855005118, "volume": 21627.0}, {"date": "2011-01-10", "close": 0.880914364, "volume": 12364.0}, {"date": "2011-01-12", "close": 0.90682361, "volume": 13450.0}, {"date": "2011-01-14", "close": 0.90682361, "volume": 7488.0}, {"date": "2011-01-18", "close": 0.90682361, "volume": 35895.0}, {"date": "2011-01-19", "close": 0.880914364, "volume": 34856.0}, {"date": "2011-01-20", "close": 0.893868987, "volume": 3088.0}, {"date": "2011-01-21", "close": 0.855005118, "volume": 21614.0}, {"date": "2011-01-25", "close": 0.855005118, "volume": 7839.0}, {"date": "2011-01-27", "close": 0.90682361, "volume": 40024.0}, {"date": "2011-01-28", "close": 0.880914364, "volume": 2317.0}, {"date": "2011-01-31", "close": 0.829095872, "volume": 66822.0}, {"date": "2011-02-01", "close": 0.829095872, "volume": 20333.0}, {"date": "2011-02-02", "close": 0.816141249, "volume": 26523.0}, {"date": "2011-02-03", "close": 0.77727738, "volume": 20070.0}, {"date": "2011-02-04", "close": 0.842050495, "volume": 319781.0}, {"date": "2011-02-07", "close": 0.842050495, "volume": 52722.0}, {"date": "2011-02-09", "close": 0.919778233, "volume": 251291.0}, {"date": "2011-02-10", "close": 1.010460594, "volume": 80049.0}, {"date": "2011-02-11", "close": 1.010460594, "volume": 102270.0}, {"date": "2011-02-14", "close": 1.03636984, "volume": 59750.0}, {"date": "2011-02-15", "close": 1.062279086, "volume": 39886.0}, {"date": "2011-02-16", "close": 1.16591607, "volume": 325219.0}, {"date": "2011-02-17", "close": 1.088188332, "volume": 120477.0}, {"date": "2011-02-18", "close": 1.088188332, "volume": 23008.0}, {"date": "2011-02-21", "close": 1.088188332, "volume": 86099.0}, {"date": "2011-02-22", "close": 1.03636984, "volume": 30800.0}, {"date": "2011-02-23", "close": 1.03636984, "volume": 23786.0}, {"date": "2011-02-24", "close": 0.971596725, "volume": 66894.0}, {"date": "2011-02-25", "close": 0.919778233, "volume": 29766.0}, {"date": "2011-02-28", "close": 0.997505971, "volume": 8725.0}, {"date": "2011-03-01", "close": 1.03636984, "volume": 31533.0}, {"date": "2011-03-02", "close": 1.062279086, "volume": 72213.0}, {"date": "2011-03-04", "close": 1.010460594, "volume": 41609.0}, {"date": "2011-03-07", "close": 0.945687479, "volume": 64289.0}, {"date": "2011-03-08", "close": 0.945687479, "volume": 65884.0}, {"date": "2011-03-09", "close": 0.984551348, "volume": 34711.0}, {"date": "2011-03-10", "close": 0.971596725, "volume": 29239.0}, {"date": "2011-03-11", "close": 0.958642102, "volume": 28632.0}, {"date": "2011-03-14", "close": 0.829095872, "volume": 27850.0}, {"date": "2011-03-15", "close": 0.803186626, "volume": 49789.0}, {"date": "2011-03-16", "close": 0.855005118, "volume": 87227.0}, {"date": "2011-03-17", "close": 0.867959741, "volume": 7334.0}, {"date": "2011-03-18", "close": 0.90682361, "volume": 7048.0}, {"date": "2011-03-21", "close": 0.90682361, "volume": 193.0}, {"date": "2011-03-22", "close": 0.90682361, "volume": 1081.0}, {"date": "2011-03-23", "close": 0.880914364, "volume": 2852.0}, {"date": "2011-03-24", "close": 0.893868987, "volume": 37469.0}, {"date": "2011-03-25", "close": 0.945687479, "volume": 17024.0}, {"date": "2011-03-28", "close": 0.855005118, "volume": 12505.0}, {"date": "2011-03-29", "close": 0.893868987, "volume": 8688.0}, {"date": "2011-03-30", "close": 0.893868987, "volume": 3448.0}, {"date": "2011-03-31", "close": 0.919778233, "volume": 18575.0}, {"date": "2011-04-01", "close": 0.919778233, "volume": 8260.0}, {"date": "2011-04-04", "close": 0.919778233, "volume": 8972.0}, {"date": "2011-04-05", "close": 0.971596725, "volume": 6175.0}, {"date": "2011-04-06", "close": 0.984551348, "volume": 30214.0}, {"date": "2011-04-07", "close": 1.023415217, "volume": 30954.0}, {"date": "2011-04-08", "close": 0.958642102, "volume": 18719.0}, {"date": "2011-04-11", "close": 1.023415217, "volume": 33687.0}, {"date": "2011-04-12", "close": 0.971596725, "volume": 77427.0}, {"date": "2011-04-13", "close": 0.971596725, "volume": 13895.0}, {"date": "2011-04-14", "close": 1.010460594, "volume": 610.0}, {"date": "2011-04-15", "close": 0.90682361, "volume": 50947.0}, {"date": "2011-04-18", "close": 1.023415217, "volume": 22556.0}, {"date": "2011-04-19", "close": 0.971596725, "volume": 55254.0}, {"date": "2011-04-20", "close": 0.971596725, "volume": 4223.0}, {"date": "2011-04-21", "close": 0.919778233, "volume": 85.0}, {"date": "2011-04-27", "close": 0.893868987, "volume": 28008.0}, {"date": "2011-04-28", "close": 0.893868987, "volume": 15526.0}, {"date": "2011-04-29", "close": 0.842050495, "volume": 22530.0}, {"date": "2011-05-02", "close": 0.790232003, "volume": 10807.0}, {"date": "2011-05-03", "close": 0.816141249, "volume": 37052.0}, {"date": "2011-05-04", "close": 0.855005118, "volume": 7874.0}, {"date": "2011-05-09", "close": 0.867959741, "volume": 76038.0}, {"date": "2011-05-10", "close": 0.829095872, "volume": 52445.0}, {"date": "2011-05-11", "close": 0.803186626, "volume": 66261.0}, {"date": "2011-05-12", "close": 0.77727738, "volume": 43723.0}, {"date": "2011-05-13", "close": 0.77727738, "volume": 28048.0}, {"date": "2011-05-16", "close": 0.751368134, "volume": 7629.0}, {"date": "2011-05-17", "close": 0.803186626, "volume": 2486.0}, {"date": "2011-05-18", "close": 0.803186626, "volume": 811.0}, {"date": "2011-05-19", "close": 0.803186626, "volume": 54035.0}, {"date": "2011-05-20", "close": 0.867959741, "volume": 31226.0}, {"date": "2011-05-24", "close": 0.790232003, "volume": 6926.0}, {"date": "2011-05-25", "close": 0.77727738, "volume": 19049.0}, {"date": "2011-05-26", "close": 0.764322757, "volume": 6175.0}, {"date": "2011-05-27", "close": 0.764322757, "volume": 47905.0}, {"date": "2011-05-30", "close": 0.77727738, "volume": 12775.0}, {"date": "2011-05-31", "close": 0.77727738, "volume": 30877.0}, {"date": "2011-06-01", "close": 0.816141249, "volume": 16210.0}, {"date": "2011-06-02", "close": 0.751368134, "volume": 11579.0}, {"date": "2011-06-03", "close": 0.829095872, "volume": 53050.0}, {"date": "2011-06-06", "close": 0.829095872, "volume": 11154.0}, {"date": "2011-06-07", "close": 0.751368134, "volume": 11142.0}, {"date": "2011-06-08", "close": 0.764322757, "volume": 3860.0}, {"date": "2011-06-09", "close": 0.751368134, "volume": 12274.0}, {"date": "2011-06-10", "close": 0.803186626, "volume": 13663.0}, {"date": "2011-06-14", "close": 0.764322757, "volume": 4305.0}, {"date": "2011-06-15", "close": 0.803186626, "volume": 2084.0}, {"date": "2011-06-16", "close": 0.712504265, "volume": 59332.0}, {"date": "2011-06-17", "close": 0.712504265, "volume": 2316.0}, {"date": "2011-06-20", "close": 0.699549642, "volume": 19795.0}, {"date": "2011-06-21", "close": 0.699549642, "volume": 1047.0}, {"date": "2011-06-22", "close": 0.660685773, "volume": 1927.0}, {"date": "2011-06-23", "close": 0.660685773, "volume": 4400.0}, {"date": "2011-06-24", "close": 0.64773115, "volume": 14049.0}, {"date": "2011-06-27", "close": 0.660685773, "volume": 39169.0}, {"date": "2011-06-28", "close": 0.699549642, "volume": 12917.0}, {"date": "2011-06-29", "close": 0.712504265, "volume": 208.0}, {"date": "2011-06-30", "close": 0.712504265, "volume": 23022.0}, {"date": "2011-07-04", "close": 0.712504265, "volume": 2316.0}, {"date": "2011-07-05", "close": 0.686595019, "volume": 8639.0}, {"date": "2011-07-06", "close": 0.686595019, "volume": 8646.0}, {"date": "2011-07-07", "close": 0.64773115, "volume": 24717.0}, {"date": "2011-07-08", "close": 0.686595019, "volume": 10910.0}, {"date": "2011-07-11", "close": 0.712504265, "volume": 3860.0}, {"date": "2011-07-12", "close": 0.660685773, "volume": 7719.0}, {"date": "2011-07-13", "close": 0.660685773, "volume": 2972.0}, {"date": "2011-07-14", "close": 0.660685773, "volume": 26400.0}, {"date": "2011-07-15", "close": 0.660685773, "volume": 834.0}, {"date": "2011-07-18", "close": 0.751368134, "volume": 30942.0}, {"date": "2011-07-19", "close": 0.738413511, "volume": 18909.0}, {"date": "2011-07-20", "close": 0.77727738, "volume": 2316.0}, {"date": "2011-07-21", "close": 0.751368134, "volume": 18508.0}, {"date": "2011-07-22", "close": 0.751368134, "volume": 3870.0}, {"date": "2011-07-25", "close": 0.751368134, "volume": 1544.0}, {"date": "2011-07-26", "close": 0.738413511, "volume": 3860.0}, {"date": "2011-07-27", "close": 0.738413511, "volume": 2625.0}, {"date": "2011-07-29", "close": 0.725458888, "volume": 6519.0}, {"date": "2011-08-01", "close": 0.738413511, "volume": 27017.0}, {"date": "2011-08-02", "close": 0.77727738, "volume": 39609.0}, {"date": "2011-08-03", "close": 0.842050495, "volume": 64797.0}, {"date": "2011-08-04", "close": 0.803186626, "volume": 772.0}, {"date": "2011-08-05", "close": 0.77727738, "volume": 26534.0}, {"date": "2011-08-09", "close": 0.64773115, "volume": 14222.0}, {"date": "2011-08-10", "close": 0.699549642, "volume": 1544.0}, {"date": "2011-08-11", "close": 0.673640396, "volume": 3088.0}, {"date": "2011-08-15", "close": 0.751368134, "volume": 772.0}, {"date": "2011-08-19", "close": 0.686595019, "volume": 5770.0}, {"date": "2011-08-22", "close": 0.764322757, "volume": 18295.0}, {"date": "2011-08-24", "close": 0.686595019, "volume": 9726.0}, {"date": "2011-08-26", "close": 0.660685773, "volume": 1809.0}, {"date": "2011-08-30", "close": 0.764322757, "volume": 4389.0}, {"date": "2011-08-31", "close": 0.712504265, "volume": 3860.0}, {"date": "2011-09-01", "close": 0.725458888, "volume": 1891.0}, {"date": "2011-09-05", "close": 0.725458888, "volume": 3088.0}, {"date": "2011-09-06", "close": 0.712504265, "volume": 17222.0}, {"date": "2011-09-07", "close": 0.764322757, "volume": 54788.0}, {"date": "2011-09-08", "close": 0.751368134, "volume": 5018.0}, {"date": "2011-09-09", "close": 0.816141249, "volume": 47862.0}, {"date": "2011-09-12", "close": 0.764322757, "volume": 8435.0}, {"date": "2011-09-13", "close": 0.712504265, "volume": 16452.0}, {"date": "2011-09-14", "close": 0.712504265, "volume": 3860.0}, {"date": "2011-09-15", "close": 0.725458888, "volume": 15037.0}, {"date": "2011-09-16", "close": 0.725458888, "volume": 13456.0}, {"date": "2011-09-19", "close": 0.764322757, "volume": 1999.0}, {"date": "2011-09-20", "close": 0.725458888, "volume": 11579.0}, {"date": "2011-09-21", "close": 0.751368134, "volume": 8103.0}, {"date": "2011-09-22", "close": 0.725458888, "volume": 19087.0}, {"date": "2011-09-23", "close": 0.673640396, "volume": 31694.0}, {"date": "2011-09-26", "close": 0.64773115, "volume": 18476.0}, {"date": "2011-09-27", "close": 0.686595019, "volume": 4246.0}, {"date": "2011-09-28", "close": 0.660685773, "volume": 772.0}, {"date": "2011-09-29", "close": 0.64773115, "volume": 42.0}, {"date": "2011-10-04", "close": 0.660685773, "volume": 3860.0}, {"date": "2011-10-05", "close": 0.660685773, "volume": 15053.0}, {"date": "2011-10-06", "close": 0.660685773, "volume": 5867.0}, {"date": "2011-10-07", "close": 0.660685773, "volume": 5487.0}, {"date": "2011-10-10", "close": 0.699549642, "volume": 7719.0}, {"date": "2011-10-12", "close": 0.77727738, "volume": 19298.0}, {"date": "2011-10-13", "close": 0.77727738, "volume": 3088.0}, {"date": "2011-10-14", "close": 0.725458888, "volume": 30877.0}, {"date": "2011-10-17", "close": 0.712504265, "volume": 30105.0}, {"date": "2011-10-19", "close": 0.725458888, "volume": 7106.0}, {"date": "2011-10-20", "close": 0.764322757, "volume": 7265.0}, {"date": "2011-10-21", "close": 0.764322757, "volume": 42192.0}, {"date": "2011-10-24", "close": 0.829095872, "volume": 18071.0}, {"date": "2011-10-25", "close": 0.77727738, "volume": 7719.0}, {"date": "2011-10-26", "close": 0.790232003, "volume": 7719.0}, {"date": "2011-10-27", "close": 0.790232003, "volume": 2316.0}, {"date": "2011-10-28", "close": 0.790232003, "volume": 16530.0}, {"date": "2011-11-01", "close": 0.764322757, "volume": 12067.0}, {"date": "2011-11-02", "close": 0.764322757, "volume": 8839.0}, {"date": "2011-11-03", "close": 0.738413511, "volume": 3860.0}, {"date": "2011-11-04", "close": 0.764322757, "volume": 3903.0}, {"date": "2011-11-07", "close": 0.77727738, "volume": 15439.0}, {"date": "2011-11-08", "close": 0.751368134, "volume": 1158.0}, {"date": "2011-11-09", "close": 0.790232003, "volume": 2282.0}, {"date": "2011-11-10", "close": 0.829095872, "volume": 39252.0}, {"date": "2011-11-11", "close": 0.803186626, "volume": 3860.0}, {"date": "2011-11-14", "close": 0.77727738, "volume": 15439.0}, {"date": "2011-11-16", "close": 0.764322757, "volume": 19684.0}, {"date": "2011-11-17", "close": 0.725458888, "volume": 338.0}, {"date": "2011-11-22", "close": 0.738413511, "volume": 2475.0}, {"date": "2011-11-23", "close": 0.712504265, "volume": 22129.0}, {"date": "2011-11-24", "close": 0.712504265, "volume": 19463.0}, {"date": "2011-11-25", "close": 0.712504265, "volume": 7410.0}, {"date": "2011-11-28", "close": 0.673640396, "volume": 11648.0}, {"date": "2011-11-29", "close": 0.712504265, "volume": 4806.0}, {"date": "2011-11-30", "close": 0.725458888, "volume": 27095.0}, {"date": "2011-12-01", "close": 0.725458888, "volume": 2427.0}, {"date": "2011-12-02", "close": 0.725458888, "volume": 1544.0}, {"date": "2011-12-06", "close": 0.699549642, "volume": 7719.0}, {"date": "2011-12-08", "close": 0.64773115, "volume": 13509.0}, {"date": "2011-12-09", "close": 0.64773115, "volume": 17986.0}, {"date": "2011-12-12", "close": 0.621821904, "volume": 6947.0}, {"date": "2011-12-13", "close": 0.582958035, "volume": 58020.0}, {"date": "2011-12-16", "close": 0.64773115, "volume": 2316.0}, {"date": "2011-12-20", "close": 0.595912658, "volume": 7719.0}, {"date": "2011-12-21", "close": 0.582958035, "volume": 19453.0}, {"date": "2011-12-22", "close": 0.570003412, "volume": 25242.0}, {"date": "2012-01-04", "close": 0.570003412, "volume": 8954.0}, {"date": "2012-01-05", "close": 0.557048789, "volume": 10421.0}, {"date": "2012-01-06", "close": 0.544094166, "volume": 1723.0}, {"date": "2012-01-09", "close": 0.557048789, "volume": 8954.0}, {"date": "2012-01-10", "close": 0.544094166, "volume": 7913.0}, {"date": "2012-01-11", "close": 0.544094166, "volume": 6175.0}, {"date": "2012-01-17", "close": 0.570003412, "volume": 7719.0}, {"date": "2012-01-18", "close": 0.570003412, "volume": 386.0}, {"date": "2012-01-19", "close": 0.557048789, "volume": 5336.0}, {"date": "2012-01-20", "close": 0.557048789, "volume": 1007.0}, {"date": "2012-01-24", "close": 0.582958035, "volume": 7719.0}, {"date": "2012-01-25", "close": 0.544094166, "volume": 19298.0}, {"date": "2012-01-27", "close": 0.531139543, "volume": 288.0}, {"date": "2012-01-31", "close": 0.531139543, "volume": 3281.0}, {"date": "2012-02-01", "close": 0.505230297, "volume": 83813.0}, {"date": "2012-02-03", "close": 0.544094166, "volume": 7719.0}, {"date": "2012-02-07", "close": 0.51818492, "volume": 2702.0}, {"date": "2012-02-09", "close": 0.51818492, "volume": 11579.0}, {"date": "2012-02-10", "close": 0.51818492, "volume": 772.0}, {"date": "2012-02-13", "close": 0.51818492, "volume": 9263.0}, {"date": "2012-02-14", "close": 0.505230297, "volume": 20224.0}, {"date": "2012-02-16", "close": 0.544094166, "volume": 7811.0}, {"date": "2012-02-17", "close": 0.51818492, "volume": 23158.0}, {"date": "2012-02-20", "close": 0.570003412, "volume": 6508.0}, {"date": "2012-02-21", "close": 0.51818492, "volume": 55305.0}, {"date": "2012-02-22", "close": 0.51818492, "volume": 4632.0}, {"date": "2012-02-23", "close": 0.51818492, "volume": 41105.0}, {"date": "2012-02-24", "close": 0.492275674, "volume": 29017.0}, {"date": "2012-02-27", "close": 0.544094166, "volume": 14088.0}, {"date": "2012-02-28", "close": 0.531139543, "volume": 11579.0}, {"date": "2012-02-29", "close": 0.505230297, "volume": 4786.0}, {"date": "2012-03-01", "close": 0.544094166, "volume": 6137.0}, {"date": "2012-03-02", "close": 0.544094166, "volume": 6561.0}, {"date": "2012-03-05", "close": 0.544094166, "volume": 19491.0}, {"date": "2012-03-07", "close": 0.531139543, "volume": 6021.0}, {"date": "2012-03-08", "close": 0.570003412, "volume": 4535.0}, {"date": "2012-03-09", "close": 0.51818492, "volume": 7719.0}, {"date": "2012-03-14", "close": 0.544094166, "volume": 56505.0}, {"date": "2012-03-15", "close": 0.634776527, "volume": 136034.0}, {"date": "2012-03-16", "close": 0.582958035, "volume": 85525.0}, {"date": "2012-03-19", "close": 0.660685773, "volume": 197652.0}, {"date": "2012-03-20", "close": 0.621821904, "volume": 25474.0}, {"date": "2012-03-21", "close": 0.557048789, "volume": 20940.0}, {"date": "2012-03-22", "close": 0.557048789, "volume": 13926.0}, {"date": "2012-03-23", "close": 0.557048789, "volume": 232.0}, {"date": "2012-03-26", "close": 0.64773115, "volume": 150081.0}, {"date": "2012-03-27", "close": 0.634776527, "volume": 39690.0}, {"date": "2012-03-28", "close": 0.64773115, "volume": 42300.0}, {"date": "2012-03-29", "close": 0.621821904, "volume": 35941.0}, {"date": "2012-03-30", "close": 0.634776527, "volume": 12042.0}, {"date": "2012-04-02", "close": 0.621821904, "volume": 24141.0}, {"date": "2012-04-05", "close": 0.570003412, "volume": 18265.0}, {"date": "2012-04-10", "close": 0.557048789, "volume": 19916.0}, {"date": "2012-04-12", "close": 0.582958035, "volume": 40470.0}, {"date": "2012-04-13", "close": 0.660685773, "volume": 29179.0}, {"date": "2012-04-16", "close": 0.64773115, "volume": 81658.0}, {"date": "2012-04-17", "close": 0.621821904, "volume": 16288.0}, {"date": "2012-04-18", "close": 0.582958035, "volume": 4891.0}, {"date": "2012-04-19", "close": 0.660685773, "volume": 48103.0}, {"date": "2012-04-20", "close": 0.64773115, "volume": 21552.0}, {"date": "2012-04-23", "close": 0.673640396, "volume": 33579.0}, {"date": "2012-04-24", "close": 0.673640396, "volume": 772.0}, {"date": "2012-04-26", "close": 0.751368134, "volume": 178661.0}, {"date": "2012-04-27", "close": 0.712504265, "volume": 54006.0}, {"date": "2012-04-30", "close": 0.893868987, "volume": 326987.0}, {"date": "2012-05-01", "close": 0.893868987, "volume": 359372.0}, {"date": "2012-05-02", "close": 0.842050495, "volume": 44861.0}, {"date": "2012-05-03", "close": 1.049324463, "volume": 1416958.0}, {"date": "2012-05-04", "close": 1.023415217, "volume": 4178335.0}, {"date": "2012-05-07", "close": 0.945687479, "volume": 245194.0}, {"date": "2012-05-08", "close": 1.010460594, "volume": 271669.0}, {"date": "2012-05-09", "close": 0.919778233, "volume": 283771.0}, {"date": "2012-05-10", "close": 0.919778233, "volume": 118119.0}, {"date": "2012-05-11", "close": 0.855005118, "volume": 104973.0}, {"date": "2012-05-14", "close": 0.77727738, "volume": 69985.0}, {"date": "2012-05-15", "close": 0.764322757, "volume": 24831.0}, {"date": "2012-05-16", "close": 0.725458888, "volume": 14244.0}, {"date": "2012-05-17", "close": 0.77727738, "volume": 23573.0}, {"date": "2012-05-18", "close": 0.77727738, "volume": 11122.0}, {"date": "2012-05-21", "close": 0.725458888, "volume": 3405.0}, {"date": "2012-05-22", "close": 0.77727738, "volume": 5119.0}, {"date": "2012-05-23", "close": 0.880914364, "volume": 54914.0}, {"date": "2012-05-24", "close": 0.842050495, "volume": 192876.0}, {"date": "2012-05-25", "close": 0.803186626, "volume": 41530.0}, {"date": "2012-05-28", "close": 0.803186626, "volume": 18105.0}, {"date": "2012-05-29", "close": 0.77727738, "volume": 22946.0}, {"date": "2012-05-30", "close": 0.751368134, "volume": 13972.0}, {"date": "2012-05-31", "close": 0.712504265, "volume": 40040.0}, {"date": "2012-06-01", "close": 0.751368134, "volume": 27017.0}, {"date": "2012-06-04", "close": 0.699549642, "volume": 31293.0}, {"date": "2012-06-05", "close": 0.686595019, "volume": 10898.0}, {"date": "2012-06-06", "close": 0.673640396, "volume": 20798.0}, {"date": "2012-06-07", "close": 0.64773115, "volume": 5859.0}, {"date": "2012-06-08", "close": 0.64773115, "volume": 28013.0}, {"date": "2012-06-12", "close": 0.608867281, "volume": 18642.0}, {"date": "2012-06-13", "close": 0.582958035, "volume": 19453.0}, {"date": "2012-06-14", "close": 0.531139543, "volume": 48928.0}, {"date": "2012-06-15", "close": 0.557048789, "volume": 19369.0}, {"date": "2012-06-18", "close": 0.595912658, "volume": 7719.0}, {"date": "2012-06-19", "close": 0.621821904, "volume": 1244.0}, {"date": "2012-06-20", "close": 0.557048789, "volume": 808.0}, {"date": "2012-06-21", "close": 0.531139543, "volume": 5923.0}, {"date": "2012-06-22", "close": 0.531139543, "volume": 3165.0}, {"date": "2012-06-25", "close": 0.51818492, "volume": 15439.0}, {"date": "2012-06-26", "close": 0.51818492, "volume": 10653.0}, {"date": "2012-06-27", "close": 0.505230297, "volume": 17970.0}, {"date": "2012-06-28", "close": 0.51818492, "volume": 31090.0}, {"date": "2012-06-29", "close": 0.51818492, "volume": 5104.0}, {"date": "2012-07-02", "close": 0.557048789, "volume": 1930.0}, {"date": "2012-07-06", "close": 0.699549642, "volume": 16587.0}, {"date": "2012-07-09", "close": 0.673640396, "volume": 2325.0}, {"date": "2012-07-10", "close": 0.712504265, "volume": 24648.0}, {"date": "2012-07-11", "close": 0.77727738, "volume": 48950.0}, {"date": "2012-07-12", "close": 0.77727738, "volume": 60696.0}, {"date": "2012-07-13", "close": 0.790232003, "volume": 46364.0}, {"date": "2012-07-16", "close": 0.829095872, "volume": 56985.0}, {"date": "2012-07-18", "close": 0.829095872, "volume": 7102.0}, {"date": "2012-07-19", "close": 0.77727738, "volume": 38473.0}, {"date": "2012-07-20", "close": 0.77727738, "volume": 9032.0}, {"date": "2012-07-23", "close": 0.686595019, "volume": 44000.0}, {"date": "2012-07-24", "close": 0.699549642, "volume": 22577.0}, {"date": "2012-07-25", "close": 0.699549642, "volume": 11836.0}, {"date": "2012-07-26", "close": 0.803186626, "volume": 6175.0}, {"date": "2012-07-30", "close": 0.803186626, "volume": 4786.0}, {"date": "2012-07-31", "close": 0.816141249, "volume": 5403.0}, {"date": "2012-08-01", "close": 0.803186626, "volume": 1544.0}, {"date": "2012-08-03", "close": 0.77727738, "volume": 3474.0}, {"date": "2012-08-07", "close": 0.77727738, "volume": 2226.0}, {"date": "2012-08-08", "close": 0.738413511, "volume": 4632.0}, {"date": "2012-08-09", "close": 0.738413511, "volume": 542.0}, {"date": "2012-08-13", "close": 0.751368134, "volume": 1544.0}, {"date": "2012-08-14", "close": 0.712504265, "volume": 15439.0}, {"date": "2012-08-15", "close": 0.738413511, "volume": 2226.0}, {"date": "2012-08-16", "close": 0.751368134, "volume": 19380.0}, {"date": "2012-08-17", "close": 0.699549642, "volume": 35592.0}, {"date": "2012-08-20", "close": 0.699549642, "volume": 21004.0}, {"date": "2012-08-21", "close": 0.699549642, "volume": 3860.0}, {"date": "2012-08-23", "close": 0.634776527, "volume": 1544.0}, {"date": "2012-08-24", "close": 0.64773115, "volume": 8483.0}, {"date": "2012-08-27", "close": 0.660685773, "volume": 8147.0}, {"date": "2012-08-28", "close": 0.699549642, "volume": 1725.0}, {"date": "2012-08-29", "close": 0.673640396, "volume": 28713.0}, {"date": "2012-08-30", "close": 0.64773115, "volume": 19211.0}, {"date": "2012-08-31", "close": 0.64773115, "volume": 1158.0}, {"date": "2012-09-03", "close": 0.673640396, "volume": 8684.0}, {"date": "2012-09-04", "close": 0.634776527, "volume": 3860.0}, {"date": "2012-09-05", "close": 0.608867281, "volume": 21813.0}, {"date": "2012-09-06", "close": 0.557048789, "volume": 11243.0}, {"date": "2012-09-07", "close": 0.570003412, "volume": 7719.0}, {"date": "2012-09-10", "close": 0.64773115, "volume": 1351.0}, {"date": "2012-09-11", "close": 0.621821904, "volume": 3377.0}, {"date": "2012-09-12", "close": 0.660685773, "volume": 29430.0}, {"date": "2012-09-13", "close": 0.570003412, "volume": 15439.0}, {"date": "2012-09-14", "close": 0.557048789, "volume": 44772.0}, {"date": "2012-09-17", "close": 0.608867281, "volume": 6947.0}, {"date": "2012-09-18", "close": 0.595912658, "volume": 7719.0}, {"date": "2012-09-19", "close": 0.582958035, "volume": 25692.0}, {"date": "2012-09-20", "close": 0.582958035, "volume": 1004.0}, {"date": "2012-09-21", "close": 0.919778233, "volume": 991724.0}, {"date": "2012-09-24", "close": 0.855005118, "volume": 87231.0}, {"date": "2012-09-25", "close": 0.764322757, "volume": 22000.0}, {"date": "2012-09-26", "close": 0.725458888, "volume": 7719.0}, {"date": "2012-09-27", "close": 0.64773115, "volume": 28191.0}, {"date": "2012-09-28", "close": 0.699549642, "volume": 10035.0}, {"date": "2012-10-01", "close": 0.77727738, "volume": 23158.0}, {"date": "2012-10-02", "close": 0.77727738, "volume": 5315.0}, {"date": "2012-10-03", "close": 0.712504265, "volume": 14504.0}, {"date": "2012-10-04", "close": 0.725458888, "volume": 15462.0}, {"date": "2012-10-05", "close": 0.64773115, "volume": 44309.0}, {"date": "2012-10-08", "close": 0.64773115, "volume": 8105.0}, {"date": "2012-10-10", "close": 0.621821904, "volume": 3099.0}, {"date": "2012-10-11", "close": 0.621821904, "volume": 19298.0}, {"date": "2012-10-12", "close": 0.634776527, "volume": 32797.0}, {"date": "2012-10-15", "close": 0.660685773, "volume": 21768.0}, {"date": "2012-10-16", "close": 0.686595019, "volume": 11965.0}, {"date": "2012-10-17", "close": 0.660685773, "volume": 386.0}, {"date": "2012-10-19", "close": 0.608867281, "volume": 31017.0}, {"date": "2012-10-22", "close": 0.608867281, "volume": 4815.0}, {"date": "2012-10-23", "close": 0.621821904, "volume": 15439.0}, {"date": "2012-10-24", "close": 0.608867281, "volume": 3860.0}, {"date": "2012-10-25", "close": 0.608867281, "volume": 11300.0}, {"date": "2012-10-29", "close": 0.621821904, "volume": 1146.0}, {"date": "2012-10-30", "close": 0.621821904, "volume": 48864.0}, {"date": "2012-10-31", "close": 0.712504265, "volume": 25429.0}, {"date": "2012-11-01", "close": 0.699549642, "volume": 23983.0}, {"date": "2012-11-02", "close": 0.712504265, "volume": 27698.0}, {"date": "2012-11-05", "close": 0.712504265, "volume": 3860.0}, {"date": "2012-11-06", "close": 0.712504265, "volume": 5018.0}, {"date": "2012-11-07", "close": 0.738413511, "volume": 12351.0}, {"date": "2012-11-08", "close": 0.712504265, "volume": 16610.0}, {"date": "2012-11-09", "close": 0.712504265, "volume": 13495.0}, {"date": "2012-11-12", "close": 0.699549642, "volume": 5497.0}, {"date": "2012-11-13", "close": 0.686595019, "volume": 7564.0}, {"date": "2012-11-14", "close": 0.686595019, "volume": 37795.0}, {"date": "2012-11-15", "close": 0.621821904, "volume": 37211.0}, {"date": "2012-11-16", "close": 0.621821904, "volume": 1521.0}, {"date": "2012-11-19", "close": 0.660685773, "volume": 772.0}, {"date": "2012-11-20", "close": 0.673640396, "volume": 11349.0}, {"date": "2012-11-21", "close": 0.621821904, "volume": 5990.0}, {"date": "2012-11-23", "close": 0.64773115, "volume": 772.0}, {"date": "2012-11-26", "close": 0.673640396, "volume": 10357.0}, {"date": "2012-11-27", "close": 0.621821904, "volume": 6175.0}, {"date": "2012-11-28", "close": 0.64773115, "volume": 10035.0}, {"date": "2012-11-30", "close": 0.621821904, "volume": 10807.0}, {"date": "2012-12-04", "close": 0.595912658, "volume": 2702.0}, {"date": "2012-12-05", "close": 0.595912658, "volume": 1711.0}, {"date": "2012-12-06", "close": 0.595912658, "volume": 772.0}, {"date": "2012-12-12", "close": 0.595912658, "volume": 598.0}, {"date": "2012-12-13", "close": 0.595912658, "volume": 849.0}, {"date": "2012-12-14", "close": 0.570003412, "volume": 23806.0}, {"date": "2012-12-17", "close": 0.570003412, "volume": 772.0}, {"date": "2012-12-18", "close": 0.570003412, "volume": 11276.0}, {"date": "2012-12-19", "close": 0.570003412, "volume": 5586.0}, {"date": "2012-12-20", "close": 0.570003412, "volume": 7963.0}, {"date": "2012-12-21", "close": 0.582958035, "volume": 9672.0}, {"date": "2012-12-24", "close": 0.570003412, "volume": 4034.0}, {"date": "2012-12-27", "close": 0.544094166, "volume": 12533.0}, {"date": "2012-12-28", "close": 0.544094166, "volume": 1158.0}, {"date": "2013-01-09", "close": 0.544094166, "volume": 7140.0}, {"date": "2013-01-10", "close": 0.608867281, "volume": 3242.0}, {"date": "2013-01-11", "close": 0.557048789, "volume": 6973.0}, {"date": "2013-01-14", "close": 0.582958035, "volume": 9745.0}, {"date": "2013-01-15", "close": 0.582958035, "volume": 3377.0}, {"date": "2013-01-16", "close": 0.608867281, "volume": 1235.0}, {"date": "2013-01-17", "close": 0.557048789, "volume": 1428.0}, {"date": "2013-01-18", "close": 0.608867281, "volume": 926.0}, {"date": "2013-01-22", "close": 0.582958035, "volume": 4786.0}, {"date": "2013-01-23", "close": 0.582958035, "volume": 2916.0}, {"date": "2013-01-25", "close": 0.582958035, "volume": 8161.0}, {"date": "2013-01-29", "close": 0.582958035, "volume": 7719.0}, {"date": "2013-01-30", "close": 0.582958035, "volume": 7719.0}, {"date": "2013-01-31", "close": 0.582958035, "volume": 1930.0}, {"date": "2013-02-01", "close": 0.634776527, "volume": 19684.0}, {"date": "2013-02-04", "close": 0.557048789, "volume": 10807.0}, {"date": "2013-02-05", "close": 0.557048789, "volume": 9218.0}, {"date": "2013-02-06", "close": 0.557048789, "volume": 5178.0}, {"date": "2013-02-07", "close": 0.582958035, "volume": 1631.0}, {"date": "2013-02-11", "close": 0.634776527, "volume": 6088.0}, {"date": "2013-02-14", "close": 0.608867281, "volume": 3512.0}, {"date": "2013-02-15", "close": 0.660685773, "volume": 7719.0}, {"date": "2013-02-18", "close": 0.557048789, "volume": 41491.0}, {"date": "2013-02-19", "close": 0.557048789, "volume": 13509.0}, {"date": "2013-02-20", "close": 0.570003412, "volume": 29464.0}, {"date": "2013-02-21", "close": 0.595912658, "volume": 7719.0}, {"date": "2013-02-22", "close": 0.570003412, "volume": 371.0}, {"date": "2013-02-25", "close": 0.557048789, "volume": 14848.0}, {"date": "2013-02-26", "close": 0.557048789, "volume": 10035.0}, {"date": "2013-03-04", "close": 0.557048789, "volume": 3088.0}, {"date": "2013-03-05", "close": 0.557048789, "volume": 2856.0}, {"date": "2013-03-06", "close": 0.557048789, "volume": 13704.0}, {"date": "2013-03-07", "close": 0.582958035, "volume": 2727.0}, {"date": "2013-03-08", "close": 0.64773115, "volume": 669.0}, {"date": "2013-03-11", "close": 0.64773115, "volume": 8568.0}, {"date": "2013-03-13", "close": 0.608867281, "volume": 4644.0}, {"date": "2013-03-14", "close": 0.608867281, "volume": 386.0}, {"date": "2013-03-15", "close": 0.608867281, "volume": 373.0}, {"date": "2013-03-18", "close": 0.595912658, "volume": 5840.0}, {"date": "2013-03-19", "close": 0.595912658, "volume": 4632.0}, {"date": "2013-03-20", "close": 0.557048789, "volume": 6433.0}, {"date": "2013-03-22", "close": 0.557048789, "volume": 3860.0}, {"date": "2013-03-25", "close": 0.595912658, "volume": 804.0}, {"date": "2013-03-27", "close": 0.582958035, "volume": 772.0}, {"date": "2013-03-28", "close": 0.582958035, "volume": 154.0}, {"date": "2013-04-02", "close": 0.582958035, "volume": 8443.0}, {"date": "2013-04-03", "close": 0.570003412, "volume": 1775.0}, {"date": "2013-04-04", "close": 0.557048789, "volume": 23360.0}, {"date": "2013-04-05", "close": 0.557048789, "volume": 7719.0}, {"date": "2013-04-09", "close": 0.570003412, "volume": 3860.0}, {"date": "2013-04-11", "close": 0.492275674, "volume": 19742.0}, {"date": "2013-04-15", "close": 0.505230297, "volume": 8225.0}, {"date": "2013-04-16", "close": 0.51818492, "volume": 30491.0}, {"date": "2013-04-17", "close": 0.51818492, "volume": 9649.0}, {"date": "2013-04-18", "close": 0.570003412, "volume": 6947.0}, {"date": "2013-04-19", "close": 0.557048789, "volume": 1930.0}, {"date": "2013-04-22", "close": 0.544094166, "volume": 9919.0}, {"date": "2013-04-23", "close": 0.544094166, "volume": 18395.0}, {"date": "2013-04-26", "close": 0.557048789, "volume": 788.0}, {"date": "2013-04-29", "close": 0.557048789, "volume": 2088.0}, {"date": "2013-04-30", "close": 0.531139543, "volume": 11597.0}, {"date": "2013-05-01", "close": 0.531139543, "volume": 13880.0}, {"date": "2013-05-02", "close": 0.51818492, "volume": 37052.0}, {"date": "2013-05-06", "close": 0.51818492, "volume": 7719.0}, {"date": "2013-05-08", "close": 0.51818492, "volume": 7719.0}, {"date": "2013-05-10", "close": 0.51818492, "volume": 1544.0}, {"date": "2013-05-13", "close": 0.557048789, "volume": 19633.0}, {"date": "2013-05-14", "close": 0.634776527, "volume": 9694.0}, {"date": "2013-05-16", "close": 0.570003412, "volume": 2316.0}, {"date": "2013-05-17", "close": 0.582958035, "volume": 2084.0}, {"date": "2013-05-20", "close": 0.531139543, "volume": 16435.0}, {"date": "2013-05-21", "close": 0.51818492, "volume": 23013.0}, {"date": "2013-05-22", "close": 0.51818492, "volume": 8217.0}, {"date": "2013-05-23", "close": 0.51818492, "volume": 23909.0}, {"date": "2013-05-27", "close": 0.531139543, "volume": 6021.0}, {"date": "2013-05-28", "close": 0.505230297, "volume": 28592.0}, {"date": "2013-05-30", "close": 0.531139543, "volume": 3242.0}, {"date": "2013-06-06", "close": 0.531139543, "volume": 2316.0}, {"date": "2013-06-11", "close": 0.51818492, "volume": 1230.0}, {"date": "2013-06-12", "close": 0.505230297, "volume": 5172.0}, {"date": "2013-06-13", "close": 0.531139543, "volume": 2424.0}, {"date": "2013-06-14", "close": 0.492275674, "volume": 25257.0}, {"date": "2013-06-17", "close": 0.440457182, "volume": 22276.0}, {"date": "2013-06-18", "close": 0.51818492, "volume": 4168.0}, {"date": "2013-06-19", "close": 0.51818492, "volume": 232.0}, {"date": "2013-06-20", "close": 0.51818492, "volume": 3088.0}, {"date": "2013-06-21", "close": 0.466366428, "volume": 3053.0}, {"date": "2013-06-25", "close": 0.51818492, "volume": 15053.0}, {"date": "2013-06-26", "close": 0.492275674, "volume": 5078.0}, {"date": "2013-06-27", "close": 0.479321051, "volume": 6341.0}, {"date": "2013-06-28", "close": 0.466366428, "volume": 2213.0}, {"date": "2013-07-02", "close": 0.440457182, "volume": 28175.0}, {"date": "2013-07-03", "close": 0.453411805, "volume": 5099.0}, {"date": "2013-07-04", "close": 0.440457182, "volume": 880.0}, {"date": "2013-07-05", "close": 0.427502559, "volume": 9263.0}, {"date": "2013-07-09", "close": 0.427502559, "volume": 17169.0}, {"date": "2013-07-17", "close": 0.414547936, "volume": 14667.0}, {"date": "2013-07-23", "close": 0.414547936, "volume": 1860.0}, {"date": "2013-07-24", "close": 0.414547936, "volume": 386.0}, {"date": "2013-07-25", "close": 0.414547936, "volume": 5473.0}, {"date": "2013-07-31", "close": 0.440457182, "volume": 7719.0}, {"date": "2013-08-09", "close": 0.453411805, "volume": 8652.0}, {"date": "2013-08-12", "close": 0.453411805, "volume": 23158.0}, {"date": "2013-08-13", "close": 0.440457182, "volume": 10084.0}, {"date": "2013-08-16", "close": 0.51818492, "volume": 3655.0}, {"date": "2013-08-19", "close": 0.51818492, "volume": 1004.0}, {"date": "2013-08-21", "close": 0.51818492, "volume": 1853.0}, {"date": "2013-08-22", "close": 0.440457182, "volume": 1.0}, {"date": "2013-08-26", "close": 0.51818492, "volume": 13895.0}, {"date": "2013-08-27", "close": 0.531139543, "volume": 10054.0}, {"date": "2013-08-28", "close": 0.531139543, "volume": 3860.0}, {"date": "2013-09-02", "close": 0.453411805, "volume": 16982.0}, {"date": "2013-09-03", "close": 0.453411805, "volume": 8595.0}, {"date": "2013-09-04", "close": 0.440457182, "volume": 13809.0}, {"date": "2013-09-06", "close": 0.440457182, "volume": 5389.0}, {"date": "2013-09-09", "close": 0.505230297, "volume": 5789.0}, {"date": "2013-09-11", "close": 0.492275674, "volume": 2316.0}, {"date": "2013-09-16", "close": 0.38863869, "volume": 47763.0}, {"date": "2013-09-17", "close": 0.38863869, "volume": 3852.0}, {"date": "2013-09-18", "close": 0.401593313, "volume": 6175.0}, {"date": "2013-09-24", "close": 0.466366428, "volume": 5249.0}, {"date": "2013-09-26", "close": 0.446105154, "volume": 5178.0}, {"date": "2013-09-27", "close": 0.392031802, "volume": 6480.0}, {"date": "2013-10-09", "close": 0.40555014, "volume": 1608.0}, {"date": "2013-10-10", "close": 0.40555014, "volume": 5789.0}, {"date": "2013-10-11", "close": 0.40555014, "volume": 23559.0}, {"date": "2013-10-22", "close": 0.392031802, "volume": 4512.0}, {"date": "2013-10-23", "close": 0.351476788, "volume": 31609.0}, {"date": "2013-10-31", "close": 0.324440112, "volume": 4956.0}, {"date": "2013-11-01", "close": 0.33795845, "volume": 12576.0}, {"date": "2013-11-04", "close": 0.364995126, "volume": 2779.0}, {"date": "2013-11-05", "close": 0.378513464, "volume": 7397.0}, {"date": "2013-11-07", "close": 0.432586816, "volume": 7019.0}, {"date": "2013-11-08", "close": 0.40555014, "volume": 26784.0}, {"date": "2013-11-13", "close": 0.40555014, "volume": 3699.0}, {"date": "2013-11-18", "close": 0.364995126, "volume": 14795.0}, {"date": "2013-11-19", "close": 0.378513464, "volume": 7397.0}, {"date": "2013-11-20", "close": 0.351476788, "volume": 7027.0}, {"date": "2013-11-22", "close": 0.33795845, "volume": 2727.0}, {"date": "2013-11-25", "close": 0.33795845, "volume": 11000.0}, {"date": "2013-11-26", "close": 0.351476788, "volume": 10041.0}, {"date": "2013-11-28", "close": 0.351476788, "volume": 2476.0}, {"date": "2013-11-29", "close": 0.324440112, "volume": 32719.0}, {"date": "2013-12-03", "close": 0.33795845, "volume": 7397.0}, {"date": "2013-12-04", "close": 0.351476788, "volume": 3665.0}, {"date": "2013-12-06", "close": 0.27036676, "volume": 13121.0}, {"date": "2013-12-11", "close": 0.33795845, "volume": 16644.0}, {"date": "2013-12-13", "close": 0.27036676, "volume": 11742.0}, {"date": "2013-12-16", "close": 0.27036676, "volume": 6328.0}, {"date": "2013-12-18", "close": 0.229811746, "volume": 6745.0}, {"date": "2013-12-19", "close": 0.310921774, "volume": 16644.0}, {"date": "2013-12-20", "close": 0.324440112, "volume": 814.0}, {"date": "2013-12-24", "close": 0.310921774, "volume": 1671.0}, {"date": "2013-12-27", "close": 0.310921774, "volume": 5727.0}, {"date": "2013-12-30", "close": 0.297403436, "volume": 3335.0}, {"date": "2014-01-02", "close": 0.33795845, "volume": 7602.0}, {"date": "2014-01-03", "close": 0.297403436, "volume": 1997.0}, {"date": "2014-01-06", "close": 0.256848422, "volume": 13531.0}, {"date": "2014-01-08", "close": 0.256848422, "volume": 7387.0}, {"date": "2014-01-15", "close": 0.297403436, "volume": 7398.0}, {"date": "2014-01-17", "close": 0.297403436, "volume": 814.0}, {"date": "2014-01-22", "close": 0.364995126, "volume": 17791.0}, {"date": "2014-01-23", "close": 0.40555014, "volume": 3111.0}, {"date": "2014-01-24", "close": 0.378513464, "volume": 16465.0}, {"date": "2014-01-28", "close": 0.392031802, "volume": 925.0}, {"date": "2014-01-31", "close": 0.419068478, "volume": 925.0}, {"date": "2014-02-03", "close": 0.419068478, "volume": 3095.0}, {"date": "2014-02-05", "close": 0.40555014, "volume": 3632.0}, {"date": "2014-02-10", "close": 0.432586816, "volume": 10656.0}, {"date": "2014-02-11", "close": 0.432586816, "volume": null}, {"date": "2014-02-14", "close": 0.40555014, "volume": 4267.0}, {"date": "2014-02-17", "close": 0.378513464, "volume": 16159.0}, {"date": "2014-02-19", "close": 0.378513464, "volume": 407.0}, {"date": "2014-02-28", "close": 0.40555014, "volume": 1962.0}, {"date": "2014-03-05", "close": 0.40555014, "volume": 2431.0}, {"date": "2014-03-11", "close": 0.378513464, "volume": 11096.0}, {"date": "2014-03-12", "close": 0.378513464, "volume": 3699.0}, {"date": "2014-03-14", "close": 0.33795845, "volume": 740.0}, {"date": "2014-03-18", "close": 0.392031802, "volume": 22414.0}, {"date": "2014-03-19", "close": 0.378513464, "volume": 12076.0}, {"date": "2014-03-24", "close": 0.392031802, "volume": 22192.0}, {"date": "2014-03-25", "close": 0.33795845, "volume": 1627.0}, {"date": "2014-03-27", "close": 0.33795845, "volume": 15216.0}, {"date": "2014-03-28", "close": 0.40555014, "volume": 25057.0}, {"date": "2014-03-31", "close": 0.392031802, "volume": 13229.0}, {"date": "2014-04-01", "close": 0.40555014, "volume": 8877.0}, {"date": "2014-04-02", "close": 0.310921774, "volume": 10911.0}, {"date": "2014-04-07", "close": 0.324440112, "volume": 8692.0}, {"date": "2014-04-10", "close": 0.392031802, "volume": 2937.0}, {"date": "2014-04-14", "close": 0.364995126, "volume": 1664.0}, {"date": "2014-04-15", "close": 0.364995126, "volume": 1516.0}, {"date": "2014-04-17", "close": 0.364995126, "volume": 7370.0}, {"date": "2014-04-24", "close": 0.33795845, "volume": 1314.0}, {"date": "2014-04-29", "close": 0.364995126, "volume": 9898.0}, {"date": "2014-04-30", "close": 0.392031802, "volume": 9432.0}, {"date": "2014-05-01", "close": 0.364995126, "volume": 15557.0}, {"date": "2014-05-05", "close": 0.33795845, "volume": 1973.0}, {"date": "2014-05-08", "close": 0.33795845, "volume": 4670.0}, {"date": "2014-05-09", "close": 0.33795845, "volume": 1681.0}, {"date": "2014-05-13", "close": 0.324440112, "volume": 1962.0}, {"date": "2014-05-15", "close": 0.324440112, "volume": 3699.0}, {"date": "2014-05-19", "close": 0.324440112, "volume": 12206.0}, {"date": "2014-05-20", "close": 0.324440112, "volume": 4932.0}, {"date": "2014-05-21", "close": 0.283885098, "volume": 1782.0}, {"date": "2014-05-23", "close": 0.283885098, "volume": 12576.0}, {"date": "2014-05-26", "close": 0.283885098, "volume": 11820.0}, {"date": "2014-05-27", "close": 0.27036676, "volume": 4438.0}, {"date": "2014-05-28", "close": 0.243330084, "volume": 6362.0}, {"date": "2014-05-29", "close": 0.256848422, "volume": 897.0}, {"date": "2014-05-30", "close": 0.256848422, "volume": 3945.0}, {"date": "2014-06-02", "close": 0.33795845, "volume": 31291.0}, {"date": "2014-06-03", "close": 0.378513464, "volume": 49712.0}, {"date": "2014-06-04", "close": 0.364995126, "volume": 14795.0}, {"date": "2014-06-06", "close": 0.364995126, "volume": 3181.0}, {"date": "2014-06-10", "close": 0.392031802, "volume": 43278.0}, {"date": "2014-06-12", "close": 0.33795845, "volume": 81.0}, {"date": "2014-06-13", "close": 0.33795845, "volume": 373.0}, {"date": "2014-06-16", "close": 0.378513464, "volume": 27421.0}, {"date": "2014-06-18", "close": 0.40555014, "volume": 1110.0}, {"date": "2014-06-19", "close": 0.351476788, "volume": 296.0}, {"date": "2014-06-20", "close": 0.378513464, "volume": 2589.0}, {"date": "2014-06-23", "close": 0.324440112, "volume": 61731.0}, {"date": "2014-06-24", "close": 0.283885098, "volume": 5993.0}, {"date": "2014-06-25", "close": 0.283885098, "volume": 34398.0}, {"date": "2014-06-26", "close": 0.283885098, "volume": 4734.0}, {"date": "2014-06-27", "close": 0.283885098, "volume": 1332.0}, {"date": "2014-06-30", "close": 0.283885098, "volume": 41078.0}, {"date": "2014-07-01", "close": 0.283885098, "volume": 14795.0}, {"date": "2014-07-03", "close": 0.297403436, "volume": 4845.0}, {"date": "2014-07-04", "close": 0.324440112, "volume": 8433.0}, {"date": "2014-07-07", "close": 0.310921774, "volume": 12539.0}, {"date": "2014-07-08", "close": 0.297403436, "volume": 2231.0}, {"date": "2014-07-09", "close": 0.283885098, "volume": 8905.0}, {"date": "2014-07-10", "close": 0.256848422, "volume": 21340.0}, {"date": "2014-07-11", "close": 0.283885098, "volume": 14795.0}, {"date": "2014-07-14", "close": 0.283885098, "volume": 7397.0}, {"date": "2014-07-17", "close": 0.351476788, "volume": 21452.0}, {"date": "2014-07-18", "close": 0.446105154, "volume": 186912.0}, {"date": "2014-07-21", "close": 0.364995126, "volume": 83546.0}, {"date": "2014-07-22", "close": 0.392031802, "volume": 18248.0}, {"date": "2014-07-23", "close": 0.392031802, "volume": 20091.0}, {"date": "2014-07-25", "close": 0.378513464, "volume": 24041.0}, {"date": "2014-07-28", "close": 0.378513464, "volume": 24012.0}, {"date": "2014-07-29", "close": 0.324440112, "volume": 128134.0}, {"date": "2014-07-30", "close": 0.297403436, "volume": 120387.0}, {"date": "2014-08-01", "close": 0.283885098, "volume": 35041.0}, {"date": "2014-08-04", "close": 0.283885098, "volume": 25997.0}, {"date": "2014-08-05", "close": 0.27036676, "volume": 44384.0}, {"date": "2014-08-06", "close": 0.27036676, "volume": 31439.0}, {"date": "2014-08-07", "close": 0.256848422, "volume": 5725.0}, {"date": "2014-08-08", "close": 0.256848422, "volume": 22044.0}, {"date": "2014-08-11", "close": 0.27036676, "volume": 30033.0}, {"date": "2014-08-12", "close": 0.256848422, "volume": 11096.0}, {"date": "2014-08-13", "close": 0.256848422, "volume": 93153.0}, {"date": "2014-08-14", "close": 0.256848422, "volume": 75122.0}, {"date": "2014-08-15", "close": 0.256848422, "volume": 1479.0}, {"date": "2014-08-18", "close": 0.256848422, "volume": 21142.0}, {"date": "2014-08-19", "close": 0.243330084, "volume": 3699.0}, {"date": "2014-08-21", "close": 0.27036676, "volume": 50404.0}, {"date": "2014-08-22", "close": 0.27036676, "volume": 14543.0}, {"date": "2014-08-25", "close": 0.27036676, "volume": 5918.0}, {"date": "2014-08-26", "close": 0.297403436, "volume": 26529.0}, {"date": "2014-08-27", "close": 0.297403436, "volume": 3295.0}, {"date": "2014-08-28", "close": 0.27036676, "volume": 17771.0}, {"date": "2014-08-29", "close": 0.27036676, "volume": 3968.0}, {"date": "2014-09-01", "close": 0.256848422, "volume": 2145.0}, {"date": "2014-09-02", "close": 0.27036676, "volume": 28035.0}, {"date": "2014-09-03", "close": 0.243330084, "volume": 1479.0}, {"date": "2014-09-04", "close": 0.378513464, "volume": 449969.0}, {"date": "2014-09-05", "close": 0.324440112, "volume": 132561.0}, {"date": "2014-09-08", "close": 0.324440112, "volume": 98462.0}, {"date": "2014-09-09", "close": 0.324440112, "volume": 26630.0}, {"date": "2014-09-10", "close": 0.324440112, "volume": 5770.0}, {"date": "2014-09-11", "close": 0.310921774, "volume": 140199.0}, {"date": "2014-09-12", "close": 0.324440112, "volume": 133295.0}, {"date": "2014-09-15", "close": 0.27036676, "volume": 94754.0}, {"date": "2014-09-16", "close": 0.351476788, "volume": 46260.0}, {"date": "2014-09-17", "close": 0.324440112, "volume": 57549.0}, {"date": "2014-09-19", "close": 0.324440112, "volume": 22192.0}, {"date": "2014-09-22", "close": 0.310921774, "volume": 10726.0}, {"date": "2014-09-23", "close": 0.310921774, "volume": 7397.0}, {"date": "2014-09-24", "close": 0.256848422, "volume": 285966.0}, {"date": "2014-09-25", "close": 0.27036676, "volume": 88768.0}, {"date": "2014-09-26", "close": 0.27036676, "volume": 28371.0}, {"date": "2014-09-29", "close": 0.27036676, "volume": 85635.0}, {"date": "2014-10-01", "close": 0.256848422, "volume": 25794.0}, {"date": "2014-10-03", "close": 0.243330084, "volume": 3699.0}, {"date": "2014-10-08", "close": 0.243330084, "volume": 45627.0}, {"date": "2014-10-09", "close": 0.243330084, "volume": 48125.0}, {"date": "2014-10-10", "close": 0.243330084, "volume": 1479.0}, {"date": "2014-10-13", "close": 0.229811746, "volume": 36987.0}, {"date": "2014-10-14", "close": 0.229811746, "volume": 44384.0}, {"date": "2014-10-15", "close": 0.229811746, "volume": 4932.0}, {"date": "2014-10-17", "close": 0.27036676, "volume": 11096.0}, {"date": "2014-10-20", "close": 0.27036676, "volume": 1849.0}, {"date": "2014-10-21", "close": 0.256848422, "volume": 2219.0}, {"date": "2014-10-27", "close": 0.229811746, "volume": 3699.0}, {"date": "2014-10-28", "close": 0.229811746, "volume": 1134.0}, {"date": "2014-10-29", "close": 0.243330084, "volume": 14795.0}, {"date": "2014-10-31", "close": 0.243330084, "volume": 4048.0}, {"date": "2014-11-06", "close": 0.216293408, "volume": 27196.0}, {"date": "2014-11-07", "close": 0.20277507, "volume": 22637.0}, {"date": "2014-11-11", "close": 0.20277507, "volume": 3362.0}, {"date": "2014-11-12", "close": 0.229811746, "volume": 63214.0}, {"date": "2014-11-14", "close": 0.189256732, "volume": 698.0}, {"date": "2014-11-17", "close": 0.20277507, "volume": 5178.0}, {"date": "2014-11-18", "close": 0.189256732, "volume": 76278.0}, {"date": "2014-11-20", "close": 0.189256732, "volume": 3699.0}, {"date": "2014-12-01", "close": 0.229811746, "volume": 18456.0}, {"date": "2014-12-02", "close": 0.229811746, "volume": 14795.0}, {"date": "2014-12-08", "close": 0.175738394, "volume": 7924.0}, {"date": "2014-12-09", "close": 0.175738394, "volume": 87916.0}, {"date": "2014-12-15", "close": 0.162220056, "volume": 20343.0}, {"date": "2014-12-16", "close": 0.162220056, "volume": 3699.0}, {"date": "2014-12-17", "close": 0.13518338, "volume": 14343.0}, {"date": "2014-12-18", "close": 0.148701718, "volume": 44384.0}, {"date": "2014-12-23", "close": 0.162220056, "volume": 14795.0}, {"date": "2014-12-24", "close": 0.162220056, "volume": 3699.0}, {"date": "2014-12-30", "close": 0.13518338, "volume": 19230.0}, {"date": "2015-01-05", "close": 0.162220056, "volume": 14795.0}, {"date": "2015-01-07", "close": 0.162220056, "volume": 18678.0}, {"date": "2015-01-08", "close": 0.162220056, "volume": 1342.0}, {"date": "2015-01-16", "close": 0.175738394, "volume": 3104.0}, {"date": "2015-01-20", "close": 0.216293408, "volume": 47645.0}, {"date": "2015-01-21", "close": 0.216293408, "volume": 18493.0}, {"date": "2015-01-22", "close": 0.216293408, "volume": 52299.0}, {"date": "2015-01-23", "close": 0.20277507, "volume": 7397.0}, {"date": "2015-01-27", "close": 0.20277507, "volume": 2061.0}, {"date": "2015-01-29", "close": 0.162220056, "volume": 10356.0}, {"date": "2015-02-05", "close": 0.175738394, "volume": 3162.0}, {"date": "2015-02-06", "close": 0.162220056, "volume": 5548.0}, {"date": "2015-02-09", "close": 0.216293408, "volume": 4554.0}, {"date": "2015-02-11", "close": 0.216293408, "volume": 6843.0}, {"date": "2015-02-12", "close": 0.216293408, "volume": 4438.0}, {"date": "2015-02-19", "close": 0.175738394, "volume": 399.0}, {"date": "2015-02-20", "close": 0.175738394, "volume": 3699.0}, {"date": "2015-02-24", "close": 0.175738394, "volume": 925.0}, {"date": "2015-02-26", "close": 0.175738394, "volume": 667.0}, {"date": "2015-02-27", "close": 0.189256732, "volume": 8357.0}, {"date": "2015-03-02", "close": 0.189256732, "volume": 2739.0}, {"date": "2015-03-03", "close": 0.162220056, "volume": 7397.0}, {"date": "2015-03-05", "close": 0.162220056, "volume": 4438.0}, {"date": "2015-03-06", "close": 0.162220056, "volume": 5178.0}, {"date": "2015-03-10", "close": 0.162220056, "volume": 7397.0}, {"date": "2015-03-11", "close": 0.13518338, "volume": 17027.0}, {"date": "2015-03-16", "close": 0.162220056, "volume": 14795.0}, {"date": "2015-03-19", "close": 0.148701718, "volume": 29589.0}, {"date": "2015-03-24", "close": 0.189256732, "volume": 11096.0}, {"date": "2015-03-25", "close": 0.189256732, "volume": 7397.0}, {"date": "2015-03-26", "close": 0.175738394, "volume": 3107.0}, {"date": "2015-04-07", "close": 0.175738394, "volume": 9617.0}, {"date": "2015-04-09", "close": 0.189256732, "volume": 3902.0}, {"date": "2015-04-10", "close": 0.175738394, "volume": 700.0}, {"date": "2015-04-15", "close": 0.162220056, "volume": 4475.0}, {"date": "2015-04-24", "close": 0.148701718, "volume": 7397.0}, {"date": "2015-04-28", "close": 0.148701718, "volume": 3997.0}, {"date": "2015-04-29", "close": 0.175738394, "volume": 64802.0}, {"date": "2015-05-06", "close": 0.148701718, "volume": 29589.0}, {"date": "2015-05-08", "close": 0.148701718, "volume": 407.0}, {"date": "2015-05-11", "close": 0.175738394, "volume": 3107.0}, {"date": "2015-05-12", "close": 0.175738394, "volume": 37294.0}, {"date": "2015-05-13", "close": 0.148701718, "volume": 32437.0}, {"date": "2015-05-14", "close": 0.13518338, "volume": 10667.0}, {"date": "2015-05-15", "close": 0.13518338, "volume": 19455.0}, {"date": "2015-05-18", "close": 0.13518338, "volume": 83400.0}, {"date": "2015-05-19", "close": 0.121665042, "volume": 76008.0}, {"date": "2015-05-20", "close": 0.121665042, "volume": 10911.0}, {"date": "2015-05-21", "close": 0.13518338, "volume": 14795.0}, {"date": "2015-05-22", "close": 0.121665042, "volume": 30699.0}, {"date": "2015-05-25", "close": 0.108146704, "volume": 22192.0}, {"date": "2015-05-27", "close": 0.13518338, "volume": 102084.0}, {"date": "2015-05-28", "close": 0.148701718, "volume": 26630.0}, {"date": "2015-05-29", "close": 0.121665042, "volume": 44384.0}, {"date": "2015-06-01", "close": 0.121665042, "volume": 2219.0}, {"date": "2015-06-04", "close": 0.13518338, "volume": 9432.0}, {"date": "2015-06-05", "close": 0.121665042, "volume": 2511.0}, {"date": "2015-06-09", "close": 0.121665042, "volume": 3699.0}, {"date": "2015-06-10", "close": 0.121665042, "volume": 740.0}, {"date": "2015-06-11", "close": 0.13518338, "volume": 4660.0}, {"date": "2015-06-12", "close": 0.121665042, "volume": 7438.0}, {"date": "2015-06-15", "close": 0.121665042, "volume": 1250.0}, {"date": "2015-06-16", "close": 0.121665042, "volume": 14795.0}, {"date": "2015-06-19", "close": 0.121665042, "volume": 3551.0}, {"date": "2015-06-22", "close": 0.13518338, "volume": 3695.0}, {"date": "2015-06-24", "close": 0.121665042, "volume": 444.0}, {"date": "2015-06-25", "close": 0.108146704, "volume": 8877.0}, {"date": "2015-06-26", "close": 0.108146704, "volume": 11096.0}, {"date": "2015-06-30", "close": 0.108146704, "volume": 518.0}, {"date": "2015-07-03", "close": 0.13518338, "volume": 55110.0}, {"date": "2015-07-06", "close": 0.162220056, "volume": 82954.0}, {"date": "2015-07-07", "close": 0.13518338, "volume": 3006.0}, {"date": "2015-07-08", "close": 0.13518338, "volume": 878.0}, {"date": "2015-07-09", "close": 0.13518338, "volume": 11998.0}, {"date": "2015-07-14", "close": 0.175738394, "volume": 140369.0}, {"date": "2015-07-15", "close": 0.175738394, "volume": 62218.0}, {"date": "2015-07-16", "close": 0.175738394, "volume": 52521.0}, {"date": "2015-07-20", "close": 0.175738394, "volume": 23708.0}, {"date": "2015-07-23", "close": 0.162220056, "volume": 7397.0}, {"date": "2015-07-28", "close": 0.162220056, "volume": 14795.0}, {"date": "2015-07-29", "close": 0.13518338, "volume": 44384.0}, {"date": "2015-07-31", "close": 0.13518338, "volume": 20701.0}, {"date": "2015-08-04", "close": 0.13518338, "volume": 43628.0}, {"date": "2015-08-07", "close": 0.121665042, "volume": 2219.0}, {"date": "2015-08-11", "close": 0.121665042, "volume": 12576.0}, {"date": "2015-08-12", "close": 0.108146704, "volume": 14362.0}, {"date": "2015-08-13", "close": 0.108146704, "volume": 2441.0}, {"date": "2015-08-14", "close": 0.108146704, "volume": 27124.0}, {"date": "2015-08-17", "close": 0.094628366, "volume": 55009.0}, {"date": "2015-08-20", "close": 0.108146704, "volume": 73974.0}, {"date": "2015-08-24", "close": 0.094628366, "volume": 29589.0}, {"date": "2015-08-25", "close": 0.094628366, "volume": 10164.0}, {"date": "2015-08-27", "close": 0.094628366, "volume": 1849.0}, {"date": "2015-08-28", "close": 0.094628366, "volume": 1679.0}, {"date": "2015-09-04", "close": 0.121665042, "volume": 22192.0}, {"date": "2015-09-17", "close": 0.13518338, "volume": 18493.0}, {"date": "2015-09-18", "close": 0.121665042, "volume": 18493.0}, {"date": "2015-09-22", "close": 0.094628366, "volume": 20343.0}, {"date": "2015-09-23", "close": 0.081110028, "volume": 180.0}, {"date": "2015-09-25", "close": 0.094628366, "volume": 1479.0}, {"date": "2015-09-29", "close": 0.108146704, "volume": 1849.0}, {"date": "2015-10-05", "close": 0.094628366, "volume": 22192.0}, {"date": "2015-10-08", "close": 0.094628366, "volume": 4958.0}, {"date": "2015-10-13", "close": 0.094628366, "volume": 1849.0}, {"date": "2015-10-15", "close": 0.13518338, "volume": 135566.0}, {"date": "2015-10-16", "close": 0.162220056, "volume": 54041.0}, {"date": "2015-10-20", "close": 0.148701718, "volume": 22192.0}, {"date": "2015-10-21", "close": 0.148701718, "volume": 17384.0}, {"date": "2015-10-26", "close": 0.216293408, "volume": 364338.0}, {"date": "2015-10-27", "close": 0.189256732, "volume": 91061.0}, {"date": "2015-10-28", "close": 0.189256732, "volume": 11022.0}, {"date": "2015-10-29", "close": 0.20277507, "volume": 3649.0}, {"date": "2015-11-02", "close": 0.162220056, "volume": 10031.0}, {"date": "2015-11-03", "close": 0.162220056, "volume": 7397.0}, {"date": "2015-11-04", "close": 0.162220056, "volume": 22192.0}, {"date": "2015-11-05", "close": 0.162220056, "volume": 18493.0}, {"date": "2015-11-06", "close": 0.162220056, "volume": 1627.0}, {"date": "2015-11-09", "close": 0.162220056, "volume": 11096.0}, {"date": "2015-11-10", "close": 0.162220056, "volume": 37771.0}, {"date": "2015-11-13", "close": 0.175738394, "volume": 3748.0}, {"date": "2015-11-17", "close": 0.162220056, "volume": 41060.0}, {"date": "2015-11-18", "close": 0.162220056, "volume": 6473.0}, {"date": "2015-11-19", "close": 0.148701718, "volume": 36787.0}, {"date": "2015-11-23", "close": 0.13518338, "volume": 46233.0}, {"date": "2015-11-25", "close": 0.121665042, "volume": 37459.0}, {"date": "2015-11-26", "close": 0.121665042, "volume": 24456.0}, {"date": "2015-11-27", "close": 0.13518338, "volume": 12235.0}, {"date": "2015-11-30", "close": 0.13518338, "volume": 12945.0}, {"date": "2015-12-01", "close": 0.148701718, "volume": 9276.0}, {"date": "2015-12-02", "close": 0.13518338, "volume": 45020.0}, {"date": "2015-12-03", "close": 0.13518338, "volume": 269190.0}, {"date": "2015-12-07", "close": 0.13518338, "volume": 42311.0}, {"date": "2015-12-08", "close": 0.121665042, "volume": 2739.0}, {"date": "2015-12-10", "close": 0.121665042, "volume": 19455.0}, {"date": "2015-12-11", "close": 0.13518338, "volume": 22658.0}, {"date": "2015-12-14", "close": 0.13518338, "volume": 57603.0}, {"date": "2015-12-16", "close": 0.13518338, "volume": 2042.0}, {"date": "2015-12-17", "close": 0.148701718, "volume": 7397.0}, {"date": "2015-12-18", "close": 0.13518338, "volume": 16547.0}, {"date": "2015-12-23", "close": 0.13518338, "volume": 518.0}, {"date": "2015-12-29", "close": 0.13518338, "volume": 1405.0}, {"date": "2015-12-30", "close": 0.13518338, "volume": 13070.0}, {"date": "2016-01-04", "close": 0.13518338, "volume": 4646.0}, {"date": "2016-01-05", "close": 0.13518338, "volume": 17866.0}, {"date": "2016-01-07", "close": 0.148701718, "volume": 77582.0}, {"date": "2016-01-08", "close": 0.13518338, "volume": 13519.0}, {"date": "2016-01-11", "close": 0.121665042, "volume": 2219.0}, {"date": "2016-01-18", "close": 0.121665042, "volume": 14795.0}, {"date": "2016-01-25", "close": 0.121665042, "volume": 6454.0}, {"date": "2016-01-27", "close": 0.121665042, "volume": 943.0}, {"date": "2016-02-01", "close": 0.121665042, "volume": 22192.0}, {"date": "2016-02-02", "close": 0.121665042, "volume": 28646.0}, {"date": "2016-02-04", "close": 0.108146704, "volume": 7397.0}, {"date": "2016-02-05", "close": 0.108146704, "volume": 22192.0}, {"date": "2016-02-08", "close": 0.108146704, "volume": 7397.0}, {"date": "2016-02-09", "close": 0.108146704, "volume": 36820.0}, {"date": "2016-02-10", "close": 0.108146704, "volume": 25133.0}, {"date": "2016-02-12", "close": 0.121665042, "volume": 55891.0}, {"date": "2016-02-16", "close": 0.108146704, "volume": 56335.0}, {"date": "2016-02-17", "close": 0.094628366, "volume": 14762.0}, {"date": "2016-02-23", "close": 0.108146704, "volume": 260155.0}, {"date": "2016-02-24", "close": 0.108146704, "volume": 163923.0}, {"date": "2016-02-25", "close": 0.108146704, "volume": 658216.0}, {"date": "2016-02-26", "close": 0.13518338, "volume": 1292457.0}, {"date": "2016-03-02", "close": 0.108146704, "volume": 497103.0}, {"date": "2016-03-03", "close": 0.108146704, "volume": 151970.0}, {"date": "2016-03-04", "close": 0.108146704, "volume": 22192.0}, {"date": "2016-03-07", "close": 0.108146704, "volume": 138700.0}, {"date": "2016-03-08", "close": 0.121665042, "volume": 94277.0}, {"date": "2016-03-09", "close": 0.121665042, "volume": 78157.0}, {"date": "2016-03-10", "close": 0.121665042, "volume": 181826.0}, {"date": "2016-03-11", "close": 0.121665042, "volume": 85809.0}, {"date": "2016-03-14", "close": 0.121665042, "volume": 88768.0}, {"date": "2016-03-15", "close": 0.121665042, "volume": 7397.0}, {"date": "2016-03-16", "close": 0.108146704, "volume": 323579.0}, {"date": "2016-03-17", "close": 0.121665042, "volume": 171682.0}, {"date": "2016-03-18", "close": 0.121665042, "volume": 177537.0}, {"date": "2016-03-21", "close": 0.13518338, "volume": 601903.0}, {"date": "2016-03-22", "close": 0.13518338, "volume": 718943.0}, {"date": "2016-03-23", "close": 0.13518338, "volume": 244528.0}, {"date": "2016-03-24", "close": 0.13518338, "volume": 170885.0}, {"date": "2016-03-29", "close": 0.13518338, "volume": 129218.0}, {"date": "2016-03-30", "close": 0.13518338, "volume": 68190.0}, {"date": "2016-03-31", "close": 0.13518338, "volume": 18179.0}, {"date": "2016-04-01", "close": 0.216293408, "volume": 2128644.0}, {"date": "2016-04-04", "close": 0.189256732, "volume": 277512.0}, {"date": "2016-04-05", "close": 0.229811746, "volume": 1081255.0}, {"date": "2016-04-06", "close": 0.243330084, "volume": 726273.0}, {"date": "2016-04-07", "close": 0.216293408, "volume": 267238.0}, {"date": "2016-04-08", "close": 0.229811746, "volume": 162314.0}, {"date": "2016-04-11", "close": 0.216293408, "volume": 165641.0}, {"date": "2016-04-12", "close": 0.243330084, "volume": 209766.0}, {"date": "2016-04-13", "close": 0.229811746, "volume": 192961.0}, {"date": "2016-04-14", "close": 0.229811746, "volume": 37834.0}, {"date": "2016-04-15", "close": 0.256848422, "volume": 26630.0}, {"date": "2016-04-18", "close": 0.243330084, "volume": 71878.0}, {"date": "2016-04-19", "close": 0.256848422, "volume": 108035.0}, {"date": "2016-04-20", "close": 0.229811746, "volume": 211541.0}, {"date": "2016-04-21", "close": 0.229811746, "volume": 42027.0}, {"date": "2016-04-22", "close": 0.20277507, "volume": 1192163.0}, {"date": "2016-04-26", "close": 0.189256732, "volume": 339162.0}, {"date": "2016-04-27", "close": 0.175738394, "volume": 74713.0}, {"date": "2016-04-28", "close": 0.175738394, "volume": 9247.0}, {"date": "2016-04-29", "close": 0.189256732, "volume": 39058.0}, {"date": "2016-05-02", "close": 0.175738394, "volume": 88768.0}, {"date": "2016-05-03", "close": 0.189256732, "volume": 65784.0}, {"date": "2016-05-04", "close": 0.175738394, "volume": 50663.0}, {"date": "2016-05-05", "close": 0.162220056, "volume": 276630.0}, {"date": "2016-05-06", "close": 0.162220056, "volume": 97067.0}, {"date": "2016-05-09", "close": 0.162220056, "volume": 31439.0}, {"date": "2016-05-10", "close": 0.162220056, "volume": 18476.0}, {"date": "2016-05-11", "close": 0.175738394, "volume": 255091.0}, {"date": "2016-05-12", "close": 0.189256732, "volume": 93946.0}, {"date": "2016-05-13", "close": 0.175738394, "volume": 73992.0}, {"date": "2016-05-16", "close": 0.189256732, "volume": 337882.0}, {"date": "2016-05-17", "close": 0.216293408, "volume": 1238724.0}, {"date": "2016-05-18", "close": 0.189256732, "volume": 225793.0}, {"date": "2016-05-19", "close": 0.189256732, "volume": 133152.0}, {"date": "2016-05-20", "close": 0.20277507, "volume": 6028.0}, {"date": "2016-05-23", "close": 0.189256732, "volume": 56420.0}, {"date": "2016-05-24", "close": 0.216293408, "volume": 39963.0}, {"date": "2016-05-25", "close": 0.20277507, "volume": 146468.0}, {"date": "2016-05-26", "close": 0.20277507, "volume": 57143.0}, {"date": "2016-05-27", "close": 0.216293408, "volume": 100825.0}, {"date": "2016-05-30", "close": 0.162220056, "volume": 388479.0}, {"date": "2016-05-31", "close": 0.162220056, "volume": 239204.0}, {"date": "2016-06-01", "close": 0.175738394, "volume": 25891.0}, {"date": "2016-06-02", "close": 0.1610895, "volume": 30728.0}, {"date": "2016-06-03", "close": 0.1610895, "volume": 20486.0}, {"date": "2016-06-06", "close": 0.1610895, "volume": 4975.0}, {"date": "2016-06-07", "close": 0.1903785, "volume": 300601.0}, {"date": "2016-06-08", "close": 0.175734, "volume": 42967.0}, {"date": "2016-06-09", "close": 0.205023, "volume": 42683.0}, {"date": "2016-06-10", "close": 0.1903785, "volume": 45751.0}, {"date": "2016-06-14", "close": 0.1903785, "volume": 85356.0}, {"date": "2016-06-15", "close": 0.175734, "volume": 19769.0}, {"date": "2016-06-16", "close": 0.1903785, "volume": 6829.0}, {"date": "2016-06-17", "close": 0.1903785, "volume": 198300.0}, {"date": "2016-06-20", "close": 0.175734, "volume": 118632.0}, {"date": "2016-06-21", "close": 0.175734, "volume": 25246.0}, {"date": "2016-06-22", "close": 0.1903785, "volume": 105432.0}, {"date": "2016-06-23", "close": 0.1903785, "volume": 9140.0}, {"date": "2016-06-24", "close": 0.175734, "volume": 78553.0}, {"date": "2016-06-27", "close": 0.175734, "volume": 180570.0}, {"date": "2016-06-28", "close": 0.1610895, "volume": 73827.0}, {"date": "2016-06-29", "close": 0.1903785, "volume": 383910.0}, {"date": "2016-06-30", "close": 0.175734, "volume": 153604.0}, {"date": "2016-07-01", "close": 0.146445, "volume": 417714.0}, {"date": "2016-07-04", "close": 0.1318005, "volume": 142657.0}, {"date": "2016-07-05", "close": 0.146445, "volume": 71631.0}, {"date": "2016-07-06", "close": 0.146445, "volume": 85231.0}, {"date": "2016-07-07", "close": 0.1610895, "volume": 12415.0}, {"date": "2016-07-08", "close": 0.146445, "volume": 6829.0}, {"date": "2016-07-11", "close": 0.1610895, "volume": 106358.0}, {"date": "2016-07-12", "close": 0.175734, "volume": 157056.0}, {"date": "2016-07-13", "close": 0.175734, "volume": 46431.0}, {"date": "2016-07-14", "close": 0.1903785, "volume": 127157.0}, {"date": "2016-07-15", "close": 0.1610895, "volume": 126564.0}, {"date": "2016-07-18", "close": 0.205023, "volume": 1463269.0}, {"date": "2016-07-19", "close": 0.2489565, "volume": 1893560.0}, {"date": "2016-07-20", "close": 0.3075345, "volume": 4217191.0}, {"date": "2016-07-21", "close": 0.2782455, "volume": 712515.0}, {"date": "2016-07-22", "close": 0.2489565, "volume": 2295288.0}, {"date": "2016-07-25", "close": 0.2196675, "volume": 1318051.0}, {"date": "2016-07-26", "close": 0.263601, "volume": 4202500.0}, {"date": "2016-07-27", "close": 0.2489565, "volume": 1154040.0}, {"date": "2016-07-28", "close": 0.234312, "volume": 557222.0}, {"date": "2016-07-29", "close": 0.234312, "volume": 173310.0}, {"date": "2016-08-01", "close": 0.2489565, "volume": 341872.0}, {"date": "2016-08-02", "close": 0.2782455, "volume": 1296296.0}, {"date": "2016-08-03", "close": 0.3368235, "volume": 2790681.0}, {"date": "2016-08-04", "close": 0.3075345, "volume": 1602131.0}, {"date": "2016-08-05", "close": 0.3075345, "volume": 650360.0}, {"date": "2016-08-08", "close": 0.2782455, "volume": 701451.0}, {"date": "2016-08-09", "close": 0.263601, "volume": 387993.0}, {"date": "2016-08-10", "close": 0.2782455, "volume": 751505.0}, {"date": "2016-08-11", "close": 0.29289, "volume": 787002.0}, {"date": "2016-08-12", "close": 0.2782455, "volume": 164693.0}, {"date": "2016-08-15", "close": 0.29289, "volume": 206878.0}, {"date": "2016-08-16", "close": 0.2782455, "volume": 284035.0}, {"date": "2016-08-17", "close": 0.263601, "volume": 578943.0}, {"date": "2016-08-18", "close": 0.2489565, "volume": 355685.0}, {"date": "2016-08-19", "close": 0.2782455, "volume": 794431.0}, {"date": "2016-08-22", "close": 0.2489565, "volume": 37902.0}, {"date": "2016-08-23", "close": 0.263601, "volume": 220260.0}, {"date": "2016-08-24", "close": 0.29289, "volume": 666615.0}, {"date": "2016-08-25", "close": 0.263601, "volume": 170511.0}, {"date": "2016-08-26", "close": 0.2489565, "volume": 370985.0}, {"date": "2016-08-29", "close": 0.2489565, "volume": 81153.0}, {"date": "2016-08-30", "close": 0.263601, "volume": 353262.0}, {"date": "2016-08-31", "close": 0.205023, "volume": 1696744.0}, {"date": "2016-09-01", "close": 0.1903785, "volume": 1007697.0}, {"date": "2016-09-02", "close": 0.1903785, "volume": 140206.0}, {"date": "2016-09-05", "close": 0.1903785, "volume": 116187.0}, {"date": "2016-09-06", "close": 0.1903785, "volume": 7716.0}, {"date": "2016-09-07", "close": 0.1903785, "volume": 1366.0}, {"date": "2016-09-08", "close": 0.205023, "volume": 6692.0}, {"date": "2016-09-09", "close": 0.1903785, "volume": 295080.0}, {"date": "2016-09-12", "close": 0.1903785, "volume": 91396.0}, {"date": "2016-09-13", "close": 0.1903785, "volume": 167682.0}, {"date": "2016-09-14", "close": 0.175734, "volume": 126790.0}, {"date": "2016-09-15", "close": 0.1903785, "volume": 93875.0}, {"date": "2016-09-16", "close": 0.1903785, "volume": 95750.0}, {"date": "2016-09-19", "close": 0.1903785, "volume": 13657.0}, {"date": "2016-09-20", "close": 0.175734, "volume": 126347.0}, {"date": "2016-09-21", "close": 0.175734, "volume": 45754.0}, {"date": "2016-09-22", "close": 0.1903785, "volume": 88727.0}, {"date": "2016-09-23", "close": 0.1903785, "volume": 297638.0}, {"date": "2016-09-26", "close": 0.175734, "volume": 110481.0}, {"date": "2016-09-27", "close": 0.175734, "volume": 14036.0}, {"date": "2016-09-28", "close": 0.175734, "volume": 74431.0}, {"date": "2016-09-29", "close": 0.1903785, "volume": 166693.0}, {"date": "2016-09-30", "close": 0.1903785, "volume": 42951.0}, {"date": "2016-10-03", "close": 0.175734, "volume": 29038.0}, {"date": "2016-10-04", "close": 0.205023, "volume": 218790.0}, {"date": "2016-10-05", "close": 0.1903785, "volume": 37045.0}, {"date": "2016-10-06", "close": 0.205023, "volume": 4780.0}, {"date": "2016-10-07", "close": 0.205023, "volume": 115239.0}, {"date": "2016-10-10", "close": 0.2489565, "volume": 788980.0}, {"date": "2016-10-11", "close": 0.2196675, "volume": 426738.0}, {"date": "2016-10-12", "close": 0.2196675, "volume": 38552.0}, {"date": "2016-10-13", "close": 0.2196675, "volume": 115237.0}, {"date": "2016-10-18", "close": 0.1903785, "volume": 394171.0}, {"date": "2016-10-19", "close": 0.175734, "volume": 363791.0}, {"date": "2016-10-20", "close": 0.1903785, "volume": 85196.0}, {"date": "2016-10-21", "close": 0.1903785, "volume": 29053.0}, {"date": "2016-10-24", "close": 0.1903785, "volume": 6182.0}, {"date": "2016-10-25", "close": 0.1903785, "volume": 52830.0}, {"date": "2016-10-26", "close": 0.1903785, "volume": 213649.0}, {"date": "2016-10-27", "close": 0.175734, "volume": 149774.0}, {"date": "2016-10-28", "close": 0.175734, "volume": 31411.0}, {"date": "2016-11-01", "close": 0.1903785, "volume": 87834.0}, {"date": "2016-11-02", "close": 0.1903785, "volume": 83163.0}, {"date": "2016-11-03", "close": 0.1903785, "volume": 20486.0}, {"date": "2016-11-07", "close": 0.1903785, "volume": 116500.0}, {"date": "2016-11-08", "close": 0.175734, "volume": 24662.0}, {"date": "2016-11-09", "close": 0.1903785, "volume": 99013.0}, {"date": "2016-11-10", "close": 0.1903785, "volume": 10243.0}, {"date": "2016-11-11", "close": 0.1903785, "volume": 217293.0}, {"date": "2016-11-16", "close": 0.175734, "volume": 75736.0}, {"date": "2016-11-21", "close": 0.175734, "volume": 6829.0}, {"date": "2016-11-23", "close": 0.175734, "volume": 16593.0}, {"date": "2016-11-24", "close": 0.175734, "volume": 11872.0}, {"date": "2016-11-25", "close": 0.1610895, "volume": 279027.0}, {"date": "2016-11-28", "close": 0.1610895, "volume": 88704.0}, {"date": "2016-11-29", "close": 0.1610895, "volume": 20677.0}, {"date": "2016-11-30", "close": 0.1610895, "volume": 33477.0}, {"date": "2016-12-01", "close": 0.1610895, "volume": 67007.0}, {"date": "2016-12-02", "close": 0.1610895, "volume": 41306.0}, {"date": "2016-12-05", "close": 0.1610895, "volume": 142050.0}, {"date": "2016-12-07", "close": 0.1610895, "volume": 12633.0}, {"date": "2016-12-08", "close": 0.1610895, "volume": 18002.0}, {"date": "2016-12-09", "close": 0.1610895, "volume": 24173.0}, {"date": "2016-12-12", "close": 0.1610895, "volume": 11475.0}, {"date": "2016-12-13", "close": 0.1610895, "volume": 72993.0}, {"date": "2016-12-14", "close": 0.1903785, "volume": 313380.0}, {"date": "2016-12-15", "close": 0.175734, "volume": 103522.0}, {"date": "2016-12-16", "close": 0.1903785, "volume": 7980.0}, {"date": "2016-12-19", "close": 0.1903785, "volume": 19861.0}, {"date": "2016-12-20", "close": 0.1610895, "volume": 121112.0}, {"date": "2016-12-21", "close": 0.146445, "volume": 210900.0}, {"date": "2016-12-22", "close": 0.146445, "volume": 81240.0}, {"date": "2016-12-23", "close": 0.146445, "volume": 175496.0}, {"date": "2016-12-28", "close": 0.1318005, "volume": 111034.0}, {"date": "2016-12-29", "close": 0.1318005, "volume": 23142.0}, {"date": "2016-12-30", "close": 0.1318005, "volume": 58343.0}, {"date": "2017-01-03", "close": 0.146445, "volume": 14340.0}, {"date": "2017-01-04", "close": 0.1318005, "volume": 6181.0}, {"date": "2017-01-05", "close": 0.1318005, "volume": 91149.0}, {"date": "2017-01-06", "close": 0.1318005, "volume": 28949.0}, {"date": "2017-01-09", "close": 0.146445, "volume": 30728.0}, {"date": "2017-01-10", "close": 0.146445, "volume": 11308.0}, {"date": "2017-01-11", "close": 0.146445, "volume": 224263.0}, {"date": "2017-01-12", "close": 0.146445, "volume": 87120.0}, {"date": "2017-01-13", "close": 0.146445, "volume": 140935.0}, {"date": "2017-01-16", "close": 0.146445, "volume": 23631.0}, {"date": "2017-01-17", "close": 0.146445, "volume": 2731.0}, {"date": "2017-01-18", "close": 0.1610895, "volume": 4755.0}, {"date": "2017-01-20", "close": 0.146445, "volume": 6282.0}, {"date": "2017-01-23", "close": 0.146445, "volume": 1551.0}, {"date": "2017-01-25", "close": 0.1610895, "volume": 13657.0}, {"date": "2017-01-27", "close": 0.1318005, "volume": 123145.0}, {"date": "2017-01-30", "close": 0.146445, "volume": 69992.0}, {"date": "2017-01-31", "close": 0.146445, "volume": 4917.0}, {"date": "2017-02-01", "close": 0.146445, "volume": 20486.0}, {"date": "2017-02-02", "close": 0.146445, "volume": 24911.0}, {"date": "2017-02-03", "close": 0.146445, "volume": 4682.0}, {"date": "2017-02-08", "close": 0.146445, "volume": 23900.0}, {"date": "2017-02-10", "close": 0.146445, "volume": 18209.0}, {"date": "2017-02-13", "close": 0.1610895, "volume": 9598.0}, {"date": "2017-02-14", "close": 0.146445, "volume": 30915.0}, {"date": "2017-02-15", "close": 0.146445, "volume": 105953.0}, {"date": "2017-02-16", "close": 0.146445, "volume": 41158.0}, {"date": "2017-02-17", "close": 0.146445, "volume": 393.0}, {"date": "2017-02-20", "close": 0.146445, "volume": 49317.0}, {"date": "2017-02-21", "close": 0.146445, "volume": 7905.0}, {"date": "2017-02-23", "close": 0.146445, "volume": 22800.0}, {"date": "2017-02-24", "close": 0.146445, "volume": 20850.0}, {"date": "2017-02-28", "close": 0.146445, "volume": 68285.0}, {"date": "2017-03-01", "close": 0.1318005, "volume": 9976.0}, {"date": "2017-03-03", "close": 0.1318005, "volume": 3239.0}, {"date": "2017-03-06", "close": 0.1318005, "volume": 5211.0}, {"date": "2017-03-07", "close": 0.146445, "volume": 12189.0}, {"date": "2017-03-08", "close": 0.1318005, "volume": 17161.0}, {"date": "2017-03-09", "close": 0.1318005, "volume": 206396.0}, {"date": "2017-03-10", "close": 0.1318005, "volume": 2731.0}, {"date": "2017-03-15", "close": 0.146445, "volume": 13657.0}, {"date": "2017-03-16", "close": 0.1318005, "volume": 3203.0}, {"date": "2017-03-20", "close": 0.1318005, "volume": 888.0}, {"date": "2017-03-22", "close": 0.1610895, "volume": 376212.0}, {"date": "2017-03-23", "close": 0.1610895, "volume": 64462.0}, {"date": "2017-03-24", "close": 0.146445, "volume": 1099.0}, {"date": "2017-03-27", "close": 0.1610895, "volume": 47442.0}, {"date": "2017-03-28", "close": 0.1610895, "volume": 48995.0}, {"date": "2017-03-29", "close": 0.146445, "volume": 32094.0}, {"date": "2017-03-31", "close": 0.146445, "volume": 23900.0}, {"date": "2017-04-03", "close": 0.146445, "volume": 65326.0}, {"date": "2017-04-04", "close": 0.146445, "volume": 34143.0}, {"date": "2017-04-06", "close": 0.1610895, "volume": 78186.0}, {"date": "2017-04-10", "close": 0.1610895, "volume": 26830.0}, {"date": "2017-04-12", "close": 0.1903785, "volume": 740336.0}, {"date": "2017-04-13", "close": 0.175734, "volume": 113119.0}, {"date": "2017-04-18", "close": 0.1610895, "volume": 125418.0}, {"date": "2017-04-21", "close": 0.1610895, "volume": 67483.0}, {"date": "2017-04-24", "close": 0.1610895, "volume": 6829.0}, {"date": "2017-04-27", "close": 0.146445, "volume": 16731.0}, {"date": "2017-04-28", "close": 0.146445, "volume": 18778.0}, {"date": "2017-05-01", "close": 0.146445, "volume": 16391.0}, {"date": "2017-05-02", "close": 0.146445, "volume": 98585.0}, {"date": "2017-05-03", "close": 0.146445, "volume": 60656.0}, {"date": "2017-05-05", "close": 0.1318005, "volume": 4931.0}, {"date": "2017-05-08", "close": 0.1318005, "volume": 10701.0}, {"date": "2017-05-09", "close": 0.1318005, "volume": 74363.0}, {"date": "2017-05-11", "close": 0.1318005, "volume": 29318.0}, {"date": "2017-05-12", "close": 0.117156, "volume": 21136.0}, {"date": "2017-05-15", "close": 0.1318005, "volume": 31413.0}, {"date": "2017-05-16", "close": 0.1318005, "volume": 13657.0}, {"date": "2017-05-17", "close": 0.146445, "volume": 81157.0}, {"date": "2017-05-18", "close": 0.1318005, "volume": 34403.0}, {"date": "2017-05-19", "close": 0.1318005, "volume": 21744.0}, {"date": "2017-05-25", "close": 0.1318005, "volume": 42128.0}, {"date": "2017-05-26", "close": 0.117156, "volume": 107671.0}, {"date": "2017-05-30", "close": 0.117156, "volume": 3169.0}, {"date": "2017-05-31", "close": 0.117156, "volume": 5958.0}, {"date": "2017-06-05", "close": 0.117156, "volume": 12329.0}, {"date": "2017-06-06", "close": 0.087867, "volume": 446237.0}, {"date": "2017-06-07", "close": 0.087867, "volume": 4097.0}, {"date": "2017-06-08", "close": 0.1025115, "volume": 69558.0}, {"date": "2017-06-13", "close": 0.1025115, "volume": 119761.0}, {"date": "2017-06-15", "close": 0.087867, "volume": 187896.0}, {"date": "2017-06-19", "close": 0.087867, "volume": 3892.0}, {"date": "2017-06-20", "close": 0.087867, "volume": 6009.0}, {"date": "2017-06-26", "close": 0.0732225, "volume": 311.0}, {"date": "2017-06-27", "close": 0.0732225, "volume": 34976.0}, {"date": "2017-06-29", "close": 0.0732225, "volume": 32094.0}, {"date": "2017-06-30", "close": 0.0732225, "volume": 340420.0}, {"date": "2017-07-03", "close": 0.087867, "volume": 38649.0}, {"date": "2017-07-07", "close": 0.0732225, "volume": 3415.0}, {"date": "2017-07-10", "close": 0.087867, "volume": 150386.0}, {"date": "2017-07-17", "close": 0.0732225, "volume": 341.0}, {"date": "2017-07-18", "close": 0.087867, "volume": 27314.0}, {"date": "2017-07-19", "close": 0.0732225, "volume": 1844.0}, {"date": "2017-07-20", "close": 0.087867, "volume": 82625.0}, {"date": "2017-07-21", "close": 0.087867, "volume": 6829.0}, {"date": "2017-07-24", "close": 0.087867, "volume": 58042.0}, {"date": "2017-07-26", "close": 0.087867, "volume": 15698.0}, {"date": "2017-07-28", "close": 0.087867, "volume": 12974.0}, {"date": "2017-07-31", "close": 0.087867, "volume": 11438.0}, {"date": "2017-08-01", "close": 0.0732225, "volume": 23493.0}, {"date": "2017-08-02", "close": 0.087867, "volume": 56847.0}, {"date": "2017-08-03", "close": 0.087867, "volume": 31753.0}, {"date": "2017-08-07", "close": 0.087867, "volume": 8274.0}, {"date": "2017-08-09", "close": 0.0732225, "volume": 38937.0}, {"date": "2017-08-11", "close": 0.0732225, "volume": 1502.0}, {"date": "2017-08-16", "close": 0.087867, "volume": 152746.0}, {"date": "2017-08-18", "close": 0.0732225, "volume": 17071.0}, {"date": "2017-08-23", "close": 0.0732225, "volume": 47552.0}, {"date": "2017-08-24", "close": 0.0732225, "volume": 6545.0}, {"date": "2017-08-25", "close": 0.087867, "volume": 42769.0}, {"date": "2017-08-28", "close": 0.0732225, "volume": 32476.0}, {"date": "2017-08-29", "close": 0.0732225, "volume": 14145.0}, {"date": "2017-08-30", "close": 0.0732225, "volume": 12286.0}, {"date": "2017-09-01", "close": 0.0732225, "volume": 240615.0}, {"date": "2017-09-04", "close": 0.087867, "volume": 13566.0}, {"date": "2017-09-05", "close": 0.087867, "volume": 483112.0}, {"date": "2017-09-06", "close": 0.1025115, "volume": 530872.0}, {"date": "2017-09-07", "close": 0.1025115, "volume": 196326.0}, {"date": "2017-09-08", "close": 0.1025115, "volume": 156714.0}, {"date": "2017-09-11", "close": 0.1025115, "volume": 148909.0}, {"date": "2017-09-12", "close": 0.087867, "volume": 22778.0}, {"date": "2017-09-13", "close": 0.087867, "volume": 306714.0}, {"date": "2017-09-14", "close": 0.0732225, "volume": 13657.0}, {"date": "2017-09-15", "close": 0.087867, "volume": 17379.0}, {"date": "2017-09-18", "close": 0.0732225, "volume": 15138.0}, {"date": "2017-09-20", "close": 0.0732225, "volume": 6829.0}, {"date": "2017-09-21", "close": 0.087867, "volume": 124622.0}, {"date": "2017-09-22", "close": 0.0732225, "volume": 13657.0}, {"date": "2017-09-25", "close": 0.0732225, "volume": 10133.0}, {"date": "2017-09-26", "close": 0.087867, "volume": 80576.0}, {"date": "2017-09-27", "close": 0.0732225, "volume": 13657.0}, {"date": "2017-09-28", "close": 0.087867, "volume": 44778.0}, {"date": "2017-09-29", "close": 0.087867, "volume": 38069.0}, {"date": "2017-10-02", "close": 0.087867, "volume": 73694.0}, {"date": "2017-10-04", "close": 0.087867, "volume": 211684.0}, {"date": "2017-10-05", "close": 0.087867, "volume": 21510.0}, {"date": "2017-10-06", "close": 0.087867, "volume": 363914.0}, {"date": "2017-10-09", "close": 0.087867, "volume": 28532.0}, {"date": "2017-10-10", "close": 0.087867, "volume": 572446.0}, {"date": "2017-10-11", "close": 0.087867, "volume": 23900.0}, {"date": "2017-10-13", "close": 0.087867, "volume": 753607.0}, {"date": "2017-10-16", "close": 0.1025115, "volume": 14340.0}, {"date": "2017-10-18", "close": 0.087867, "volume": 4439.0}, {"date": "2017-10-19", "close": 0.087867, "volume": 61066.0}, {"date": "2017-10-24", "close": 0.1025115, "volume": 835680.0}, {"date": "2017-10-25", "close": 0.1025115, "volume": 52238.0}, {"date": "2017-10-27", "close": 0.1025115, "volume": 97989.0}, {"date": "2017-10-30", "close": 0.1025115, "volume": 34143.0}, {"date": "2017-10-31", "close": 0.087867, "volume": 80617.0}, {"date": "2017-11-02", "close": 0.087867, "volume": 20486.0}, {"date": "2017-11-03", "close": 0.1025115, "volume": 464583.0}, {"date": "2017-11-06", "close": 0.1025115, "volume": 45239.0}, {"date": "2017-11-08", "close": 0.1025115, "volume": 16252.0}, {"date": "2017-11-09", "close": 0.1025115, "volume": 69992.0}, {"date": "2017-11-10", "close": 0.117156, "volume": 1777026.0}, {"date": "2017-11-13", "close": 0.1318005, "volume": 429261.0}, {"date": "2017-11-14", "close": 0.117156, "volume": 131630.0}, {"date": "2017-11-15", "close": 0.117156, "volume": 206828.0}, {"date": "2017-11-16", "close": 0.117156, "volume": 134632.0}, {"date": "2017-11-17", "close": 0.1318005, "volume": 299645.0}, {"date": "2017-11-20", "close": 0.117156, "volume": 28151.0}, {"date": "2017-11-21", "close": 0.1318005, "volume": 45401.0}, {"date": "2017-11-22", "close": 0.1318005, "volume": 76881.0}, {"date": "2017-11-23", "close": 0.117156, "volume": 33643.0}, {"date": "2017-11-24", "close": 0.1318005, "volume": 154988.0}, {"date": "2017-11-27", "close": 0.117156, "volume": 63332.0}, {"date": "2017-11-28", "close": 0.117156, "volume": 40971.0}, {"date": "2017-11-29", "close": 0.117156, "volume": 92555.0}, {"date": "2017-11-30", "close": 0.117156, "volume": 181678.0}, {"date": "2017-12-01", "close": 0.1318005, "volume": 96282.0}, {"date": "2017-12-05", "close": 0.117156, "volume": 68285.0}, {"date": "2017-12-08", "close": 0.117156, "volume": 100087.0}, {"date": "2017-12-11", "close": 0.117156, "volume": 87063.0}, {"date": "2017-12-12", "close": 0.117156, "volume": 17071.0}, {"date": "2017-12-15", "close": 0.1025115, "volume": 23738.0}, {"date": "2017-12-18", "close": 0.1025115, "volume": 208737.0}, {"date": "2017-12-19", "close": 0.1025115, "volume": 288499.0}, {"date": "2017-12-20", "close": 0.1025115, "volume": 27314.0}, {"date": "2017-12-21", "close": 0.1025115, "volume": 9950.0}, {"date": "2017-12-27", "close": 0.1025115, "volume": 17003.0}, {"date": "2017-12-28", "close": 0.1025115, "volume": 10926.0}, {"date": "2017-12-29", "close": 0.1025115, "volume": 189576.0}, {"date": "2018-01-04", "close": 0.087867, "volume": 855010.0}, {"date": "2018-01-05", "close": 0.1025115, "volume": 240775.0}, {"date": "2018-01-08", "close": 0.1025115, "volume": 15023.0}, {"date": "2018-01-10", "close": 0.087867, "volume": 53522.0}, {"date": "2018-01-11", "close": 0.087867, "volume": 174000.0}, {"date": "2018-01-15", "close": 0.087867, "volume": 878031.0}, {"date": "2018-01-16", "close": 0.1025115, "volume": 6965.0}, {"date": "2018-01-17", "close": 0.1025115, "volume": 11607.0}, {"date": "2018-01-18", "close": 0.1025115, "volume": 254719.0}, {"date": "2018-01-19", "close": 0.117156, "volume": 61457.0}, {"date": "2018-01-22", "close": 0.1025115, "volume": 105842.0}, {"date": "2018-01-24", "close": 0.1025115, "volume": 237203.0}, {"date": "2018-01-25", "close": 0.1025115, "volume": 106935.0}, {"date": "2018-01-29", "close": 0.1025115, "volume": 45118.0}, {"date": "2018-01-30", "close": 0.1025115, "volume": 5413.0}, {"date": "2018-01-31", "close": 0.1025115, "volume": 19102.0}, {"date": "2018-02-05", "close": 0.1025115, "volume": 148178.0}, {"date": "2018-02-06", "close": 0.1025115, "volume": 475624.0}, {"date": "2018-02-08", "close": 0.087867, "volume": 19528.0}, {"date": "2018-02-09", "close": 0.1025115, "volume": 133601.0}, {"date": "2018-02-12", "close": 0.087867, "volume": 144764.0}, {"date": "2018-02-14", "close": 0.087867, "volume": 7284.0}, {"date": "2018-02-15", "close": 0.087867, "volume": 173933.0}, {"date": "2018-02-16", "close": 0.087867, "volume": 21727.0}, {"date": "2018-02-19", "close": 0.087867, "volume": 25038.0}, {"date": "2018-02-20", "close": 0.087867, "volume": 1525.0}, {"date": "2018-02-21", "close": 0.0732225, "volume": 17140.0}, {"date": "2018-02-28", "close": 0.0732225, "volume": 520245.0}, {"date": "2018-03-01", "close": 0.0732225, "volume": 83491.0}, {"date": "2018-03-02", "close": 0.087867, "volume": 68285.0}, {"date": "2018-03-05", "close": 0.087867, "volume": 56904.0}, {"date": "2018-03-07", "close": 0.0732225, "volume": 91158.0}, {"date": "2018-03-08", "close": 0.0732225, "volume": 39479.0}, {"date": "2018-03-12", "close": 0.0732225, "volume": 243009.0}, {"date": "2018-03-13", "close": 0.087867, "volume": 176517.0}, {"date": "2018-03-14", "close": 0.087867, "volume": 715989.0}, {"date": "2018-03-15", "close": 0.087867, "volume": 305359.0}, {"date": "2018-03-19", "close": 0.0732225, "volume": 341425.0}, {"date": "2018-03-20", "close": 0.0732225, "volume": 305097.0}, {"date": "2018-03-21", "close": 0.0732225, "volume": 23900.0}, {"date": "2018-03-22", "close": 0.0732225, "volume": 1939.0}, {"date": "2018-03-26", "close": 0.0732225, "volume": 27325.0}, {"date": "2018-03-27", "close": 0.087867, "volume": 66578.0}, {"date": "2018-03-28", "close": 0.087867, "volume": 40971.0}, {"date": "2018-04-04", "close": 0.087867, "volume": 15535.0}, {"date": "2018-04-06", "close": 0.087867, "volume": 39833.0}, {"date": "2018-04-09", "close": 0.0732225, "volume": 67777.0}, {"date": "2018-04-10", "close": 0.0732225, "volume": 171054.0}, {"date": "2018-04-11", "close": 0.0732225, "volume": 230219.0}, {"date": "2018-04-17", "close": 0.0732225, "volume": 205.0}, {"date": "2018-04-18", "close": 0.0732225, "volume": 751.0}, {"date": "2018-04-19", "close": 0.0732225, "volume": 39369.0}, {"date": "2018-04-20", "close": 0.0732225, "volume": 176587.0}, {"date": "2018-04-23", "close": 0.0732225, "volume": 81037.0}, {"date": "2018-04-24", "close": 0.0732225, "volume": 300658.0}, {"date": "2018-04-26", "close": 0.0732225, "volume": 14663.0}, {"date": "2018-04-30", "close": 0.0732225, "volume": 27314.0}, {"date": "2018-05-01", "close": 0.058578, "volume": 43475.0}, {"date": "2018-05-02", "close": 0.0732225, "volume": 13657.0}, {"date": "2018-05-04", "close": 0.0732225, "volume": 40971.0}, {"date": "2018-05-08", "close": 0.058578, "volume": 19426.0}, {"date": "2018-05-09", "close": 0.058578, "volume": 276693.0}, {"date": "2018-05-11", "close": 0.0732225, "volume": 177269.0}, {"date": "2018-05-17", "close": 0.058578, "volume": 88228.0}, {"date": "2018-05-22", "close": 0.058578, "volume": 37420.0}, {"date": "2018-05-23", "close": 0.058578, "volume": 1671837.0}, {"date": "2018-05-24", "close": 0.058578, "volume": 76821.0}, {"date": "2018-05-25", "close": 0.058578, "volume": 16388.0}, {"date": "2018-05-28", "close": 0.058578, "volume": 24105.0}, {"date": "2018-05-29", "close": 0.0439335, "volume": 16866.0}, {"date": "2018-05-30", "close": 0.058578, "volume": 28885.0}, {"date": "2018-05-31", "close": 0.0439335, "volume": 32039.0}, {"date": "2018-06-01", "close": 0.058578, "volume": 85035.0}, {"date": "2018-06-04", "close": 0.058578, "volume": 10926.0}, {"date": "2018-06-05", "close": 0.058578, "volume": 98638.0}, {"date": "2018-06-06", "close": 0.058578, "volume": 14203.0}, {"date": "2018-06-07", "close": 0.0439335, "volume": 4097.0}, {"date": "2018-06-08", "close": 0.0439335, "volume": 17071.0}, {"date": "2018-06-12", "close": 0.0439335, "volume": 131217.0}, {"date": "2018-06-13", "close": 0.058578, "volume": 124279.0}, {"date": "2018-06-15", "close": 0.058578, "volume": 13657.0}, {"date": "2018-06-25", "close": 0.0439335, "volume": 25445.0}, {"date": "2018-06-26", "close": 0.0439335, "volume": 327768.0}, {"date": "2018-06-27", "close": 0.0439335, "volume": 159619.0}, {"date": "2018-06-29", "close": 0.0439335, "volume": 157985.0}, {"date": "2018-07-03", "close": 0.0439335, "volume": 185257.0}, {"date": "2018-07-04", "close": 0.0439335, "volume": 13657.0}, {"date": "2018-07-06", "close": 0.0439335, "volume": 15706.0}, {"date": "2018-07-10", "close": 0.058578, "volume": 40664.0}, {"date": "2018-07-11", "close": 0.058578, "volume": 16047.0}, {"date": "2018-07-12", "close": 0.0439335, "volume": 8365.0}, {"date": "2018-07-13", "close": 0.058578, "volume": 8023.0}, {"date": "2018-07-17", "close": 0.0439335, "volume": 15364.0}, {"date": "2018-07-18", "close": 0.0439335, "volume": 2868.0}, {"date": "2018-07-19", "close": 0.0439335, "volume": 5121.0}, {"date": "2018-07-23", "close": 0.0439335, "volume": 1063.0}, {"date": "2018-07-24", "close": 0.0439335, "volume": 17071.0}, {"date": "2018-07-26", "close": 0.0439335, "volume": 105720.0}, {"date": "2018-07-27", "close": 0.0439335, "volume": 5459.0}, {"date": "2018-07-31", "close": 0.0439335, "volume": 27314.0}, {"date": "2018-08-01", "close": 0.0439335, "volume": 68285.0}, {"date": "2018-08-03", "close": 0.0439335, "volume": 60095.0}, {"date": "2018-08-08", "close": 0.0439335, "volume": 68285.0}, {"date": "2018-08-10", "close": 0.0439335, "volume": 48065.0}, {"date": "2018-08-14", "close": 0.0439335, "volume": 19461.0}, {"date": "2018-08-17", "close": 0.0439335, "volume": 14511.0}, {"date": "2018-08-20", "close": 0.0439335, "volume": 108768.0}, {"date": "2018-08-21", "close": 0.0439335, "volume": 91871.0}, {"date": "2018-08-22", "close": 0.0439335, "volume": 358374.0}, {"date": "2018-08-23", "close": 0.029289, "volume": 18437.0}, {"date": "2018-08-24", "close": 0.0439335, "volume": 415337.0}, {"date": "2018-08-28", "close": 0.0439335, "volume": 56518.0}, {"date": "2018-08-29", "close": 0.0439335, "volume": 20486.0}, {"date": "2018-09-05", "close": 0.029289, "volume": 13657.0}, {"date": "2018-09-07", "close": 0.029289, "volume": 69650.0}, {"date": "2018-09-10", "close": 0.029289, "volume": 84316.0}, {"date": "2018-09-13", "close": 0.029289, "volume": 2395.0}, {"date": "2018-09-14", "close": 0.0439335, "volume": 20486.0}, {"date": "2018-09-19", "close": 0.029289, "volume": 17071.0}, {"date": "2018-09-20", "close": 0.029289, "volume": 2568.0}, {"date": "2018-09-27", "close": 0.029289, "volume": 478.0}, {"date": "2018-09-28", "close": 0.029289, "volume": 16798.0}, {"date": "2018-10-01", "close": 0.029289, "volume": 8536.0}, {"date": "2018-10-02", "close": 0.029289, "volume": 34143.0}, {"date": "2018-10-05", "close": 0.029289, "volume": 682.0}, {"date": "2018-10-08", "close": 0.029289, "volume": 128376.0}, {"date": "2018-10-29", "close": 0.029289, "volume": 7853.0}, {"date": "2018-11-01", "close": 0.029289, "volume": 13657.0}, {"date": "2018-11-06", "close": 0.029289, "volume": 360.0}, {"date": "2018-11-08", "close": 0.029289, "volume": 1280.0}, {"date": "2018-11-09", "close": 0.029289, "volume": 68285.0}, {"date": "2018-11-15", "close": 0.0439335, "volume": 11670.0}, {"date": "2018-11-16", "close": 0.029289, "volume": 219866.0}, {"date": "2018-11-19", "close": 0.029289, "volume": 12694.0}, {"date": "2018-11-26", "close": 0.029289, "volume": 10243.0}, {"date": "2018-11-30", "close": 0.0439335, "volume": 584669.0}, {"date": "2018-12-03", "close": 0.0439335, "volume": 3806105.0}, {"date": "2018-12-04", "close": 0.0439335, "volume": 1166267.0}, {"date": "2018-12-06", "close": 0.0439335, "volume": 3756.0}, {"date": "2018-12-07", "close": 0.0732225, "volume": 2276112.0}, {"date": "2018-12-10", "close": 0.058578, "volume": 398375.0}, {"date": "2018-12-11", "close": 0.058578, "volume": 35850.0}, {"date": "2018-12-12", "close": 0.0732225, "volume": 445414.0}, {"date": "2018-12-13", "close": 0.058578, "volume": 190616.0}, {"date": "2018-12-14", "close": 0.0732225, "volume": 494838.0}, {"date": "2018-12-17", "close": 0.0732225, "volume": 1285890.0}, {"date": "2018-12-18", "close": 0.058578, "volume": 674076.0}, {"date": "2018-12-20", "close": 0.0732225, "volume": 42211.0}, {"date": "2018-12-21", "close": 0.0732225, "volume": 1134454.0}, {"date": "2018-12-24", "close": 0.0732225, "volume": 338.0}, {"date": "2018-12-27", "close": 0.0732225, "volume": 64871.0}, {"date": "2018-12-31", "close": 0.0732225, "volume": 61989.0}, {"date": "2019-01-02", "close": 0.0732225, "volume": 284811.0}, {"date": "2019-01-03", "close": 0.0732225, "volume": 689679.0}, {"date": "2019-01-04", "close": 0.0732225, "volume": 458828.0}, {"date": "2019-01-07", "close": 0.0732225, "volume": 416766.0}, {"date": "2019-01-09", "close": 0.0732225, "volume": 381158.0}, {"date": "2019-01-10", "close": 0.0732225, "volume": 23865.0}, {"date": "2019-01-11", "close": 0.0732225, "volume": 145447.0}, {"date": "2019-01-14", "close": 0.0732225, "volume": 150663.0}, {"date": "2019-01-15", "close": 0.0732225, "volume": 342628.0}, {"date": "2019-01-16", "close": 0.0732225, "volume": 203090.0}, {"date": "2019-01-17", "close": 0.0732225, "volume": 138335.0}, {"date": "2019-01-21", "close": 0.0732225, "volume": 471791.0}, {"date": "2019-01-22", "close": 0.0732225, "volume": 211684.0}, {"date": "2019-01-23", "close": 0.0732225, "volume": 102951.0}, {"date": "2019-01-24", "close": 0.0732225, "volume": 4780.0}, {"date": "2019-01-25", "close": 0.0732225, "volume": 3922.0}, {"date": "2019-01-29", "close": 0.0732225, "volume": 34143.0}, {"date": "2019-01-30", "close": 0.0732225, "volume": 67324.0}, {"date": "2019-01-31", "close": 0.0732225, "volume": 961.0}, {"date": "2019-02-01", "close": 0.0732225, "volume": 481705.0}, {"date": "2019-02-04", "close": 0.0732225, "volume": 1045902.0}, {"date": "2019-02-05", "close": 0.0732225, "volume": 7033.0}, {"date": "2019-02-06", "close": 0.0732225, "volume": 370518.0}, {"date": "2019-02-07", "close": 0.087867, "volume": 130152.0}, {"date": "2019-02-11", "close": 0.0732225, "volume": 40971.0}, {"date": "2019-02-12", "close": 0.087867, "volume": 568686.0}, {"date": "2019-02-13", "close": 0.1025115, "volume": 810495.0}, {"date": "2019-02-14", "close": 0.1025115, "volume": 1015893.0}, {"date": "2019-02-15", "close": 0.117156, "volume": 69297.0}, {"date": "2019-02-18", "close": 0.117156, "volume": 428836.0}, {"date": "2019-02-19", "close": 0.117156, "volume": 72779.0}, {"date": "2019-02-21", "close": 0.1025115, "volume": 106503.0}, {"date": "2019-02-22", "close": 0.1025115, "volume": 961009.0}, {"date": "2019-02-25", "close": 0.1025115, "volume": 73167.0}, {"date": "2019-02-26", "close": 0.1025115, "volume": 24635.0}, {"date": "2019-02-27", "close": 0.087867, "volume": 137.0}, {"date": "2019-03-04", "close": 0.087867, "volume": 252184.0}, {"date": "2019-03-05", "close": 0.087867, "volume": 253685.0}, {"date": "2019-03-06", "close": 0.087867, "volume": 45864.0}, {"date": "2019-03-07", "close": 0.0732225, "volume": 34722.0}, {"date": "2019-03-08", "close": 0.087867, "volume": 160322.0}, {"date": "2019-03-11", "close": 0.087867, "volume": 45523.0}, {"date": "2019-03-12", "close": 0.087867, "volume": 69240.0}, {"date": "2019-03-13", "close": 0.087867, "volume": 137393.0}, {"date": "2019-03-14", "close": 0.1025115, "volume": 170713.0}, {"date": "2019-03-15", "close": 0.087867, "volume": 68285.0}, {"date": "2019-03-18", "close": 0.1025115, "volume": 70958.0}, {"date": "2019-03-19", "close": 0.1025115, "volume": 102428.0}, {"date": "2019-03-20", "close": 0.087867, "volume": 30728.0}, {"date": "2019-03-22", "close": 0.1025115, "volume": 27314.0}, {"date": "2019-03-26", "close": 0.087867, "volume": 9560.0}, {"date": "2019-03-28", "close": 0.087867, "volume": 14430.0}, {"date": "2019-03-29", "close": 0.087867, "volume": 180933.0}, {"date": "2019-04-01", "close": 0.087867, "volume": 69833.0}, {"date": "2019-04-02", "close": 0.087867, "volume": 68.0}, {"date": "2019-04-03", "close": 0.1025115, "volume": 40971.0}, {"date": "2019-04-05", "close": 0.1025115, "volume": 68285.0}, {"date": "2019-04-08", "close": 0.087867, "volume": 592311.0}, {"date": "2019-04-09", "close": 0.087867, "volume": 309983.0}, {"date": "2019-04-11", "close": 0.087867, "volume": 3414.0}, {"date": "2019-04-12", "close": 0.087867, "volume": 204855.0}, {"date": "2019-04-15", "close": 0.087867, "volume": 79603.0}, {"date": "2019-04-16", "close": 0.087867, "volume": 40971.0}, {"date": "2019-04-18", "close": 0.087867, "volume": 22709.0}, {"date": "2019-05-06", "close": 0.087867, "volume": 30159.0}, {"date": "2019-05-09", "close": 0.087867, "volume": 132462.0}, {"date": "2019-05-10", "close": 0.0732225, "volume": 782026.0}, {"date": "2019-05-13", "close": 0.0732225, "volume": 34143.0}, {"date": "2019-05-14", "close": 0.0732225, "volume": 21703.0}, {"date": "2019-05-17", "close": 0.0732225, "volume": 13708.0}, {"date": "2019-05-20", "close": 0.0732225, "volume": 11001.0}, {"date": "2019-05-21", "close": 0.0732225, "volume": 280190.0}, {"date": "2019-05-23", "close": 0.0732225, "volume": 6829.0}, {"date": "2019-05-29", "close": 0.0439335, "volume": 273140.0}, {"date": "2019-05-31", "close": 0.0732225, "volume": 537710.0}, {"date": "2019-06-03", "close": 0.0732225, "volume": 3073.0}, {"date": "2019-06-04", "close": 0.087867, "volume": 17071.0}, {"date": "2019-06-05", "close": 0.0732225, "volume": 33721.0}, {"date": "2019-06-06", "close": 0.0732225, "volume": 159759.0}, {"date": "2019-06-13", "close": 0.0732225, "volume": 45871.0}, {"date": "2019-06-14", "close": 0.0732225, "volume": 13657.0}, {"date": "2019-06-19", "close": 0.0732225, "volume": 1707.0}, {"date": "2019-06-20", "close": 0.0732225, "volume": 2936.0}, {"date": "2019-06-21", "close": 0.0732225, "volume": 19461.0}, {"date": "2019-06-24", "close": 0.0732225, "volume": 38195.0}, {"date": "2019-06-25", "close": 0.0732225, "volume": 88771.0}, {"date": "2019-06-26", "close": 0.0732225, "volume": 10243.0}, {"date": "2019-06-27", "close": 0.0732225, "volume": 974.0}, {"date": "2019-06-28", "close": 0.0732225, "volume": 99610.0}, {"date": "2019-07-01", "close": 0.0732225, "volume": 9423.0}, {"date": "2019-07-02", "close": 0.0732225, "volume": 2849.0}, {"date": "2019-07-03", "close": 0.0732225, "volume": 27314.0}, {"date": "2019-07-09", "close": 0.0732225, "volume": 175376.0}, {"date": "2019-07-10", "close": 0.0732225, "volume": 93688.0}, {"date": "2019-07-15", "close": 0.0732225, "volume": 27314.0}, {"date": "2019-07-17", "close": 0.0732225, "volume": 96672.0}, {"date": "2019-07-18", "close": 0.087867, "volume": 73520.0}, {"date": "2019-07-19", "close": 0.087867, "volume": 470201.0}, {"date": "2019-07-22", "close": 0.1025115, "volume": 44536.0}, {"date": "2019-07-23", "close": 0.1025115, "volume": 120880.0}, {"date": "2019-07-24", "close": 0.1025115, "volume": 392070.0}, {"date": "2019-07-25", "close": 0.1025115, "volume": 146290.0}, {"date": "2019-07-29", "close": 0.1025115, "volume": 57701.0}, {"date": "2019-08-01", "close": 0.087867, "volume": 13693.0}, {"date": "2019-08-02", "close": 0.087867, "volume": 31216.0}, {"date": "2019-08-06", "close": 0.087867, "volume": 484980.0}, {"date": "2019-08-07", "close": 0.0732225, "volume": 44691.0}, {"date": "2019-08-08", "close": 0.087867, "volume": 41166.0}, {"date": "2019-08-09", "close": 0.087867, "volume": 163201.0}, {"date": "2019-08-15", "close": 0.0732225, "volume": 118361.0}, {"date": "2019-08-20", "close": 0.087867, "volume": 61455.0}, {"date": "2019-08-22", "close": 0.087867, "volume": 3791.0}, {"date": "2019-08-26", "close": 0.0732225, "volume": 8934.0}, {"date": "2019-08-28", "close": 0.087867, "volume": 17402.0}, {"date": "2019-08-30", "close": 0.0732225, "volume": 6760.0}, {"date": "2019-09-02", "close": 0.087867, "volume": 7530.0}, {"date": "2019-09-05", "close": 0.087867, "volume": 6829.0}, {"date": "2019-09-09", "close": 0.0732225, "volume": 6579.0}, {"date": "2019-09-10", "close": 0.0732225, "volume": 50701.0}, {"date": "2019-09-13", "close": 0.0732225, "volume": 20486.0}, {"date": "2019-09-18", "close": 0.0732225, "volume": 68285.0}, {"date": "2019-09-19", "close": 0.0732225, "volume": 6829.0}, {"date": "2019-09-20", "close": 0.0732225, "volume": 23120.0}, {"date": "2019-09-24", "close": 0.0732225, "volume": 25780.0}, {"date": "2019-09-25", "close": 0.1025115, "volume": 308745.0}, {"date": "2019-09-26", "close": 0.1025115, "volume": 224189.0}, {"date": "2019-09-27", "close": 0.087867, "volume": 60091.0}, {"date": "2019-09-30", "close": 0.1025115, "volume": 205848.0}, {"date": "2019-10-01", "close": 0.117156, "volume": 202912.0}, {"date": "2019-10-02", "close": 0.117156, "volume": 488068.0}, {"date": "2019-10-03", "close": 0.117156, "volume": 83750.0}, {"date": "2019-10-04", "close": 0.117156, "volume": 69309.0}, {"date": "2019-10-07", "close": 0.117156, "volume": 54628.0}, {"date": "2019-10-08", "close": 0.117156, "volume": 126324.0}, {"date": "2019-10-09", "close": 0.1025115, "volume": 104613.0}, {"date": "2019-10-10", "close": 0.1025115, "volume": 6836.0}, {"date": "2019-10-11", "close": 0.1025115, "volume": 1067.0}, {"date": "2019-10-14", "close": 0.1025115, "volume": 847426.0}, {"date": "2019-10-15", "close": 0.1025115, "volume": 145277.0}, {"date": "2019-10-16", "close": 0.1025115, "volume": 85015.0}, {"date": "2019-10-17", "close": 0.1025115, "volume": 420113.0}, {"date": "2019-10-18", "close": 0.1025115, "volume": 4890.0}, {"date": "2019-10-22", "close": 0.1025115, "volume": 525170.0}, {"date": "2019-10-23", "close": 0.117156, "volume": 394840.0}, {"date": "2019-10-24", "close": 0.1318005, "volume": 1219140.0}, {"date": "2019-10-28", "close": 0.1318005, "volume": 217856.0}, {"date": "2019-10-29", "close": 0.1318005, "volume": 175863.0}, {"date": "2019-10-30", "close": 0.117156, "volume": 423085.0}, {"date": "2019-10-31", "close": 0.1318005, "volume": 112928.0}, {"date": "2019-11-01", "close": 0.146445, "volume": 133156.0}, {"date": "2019-11-05", "close": 0.1318005, "volume": 154208.0}, {"date": "2019-11-06", "close": 0.1318005, "volume": 235238.0}, {"date": "2019-11-07", "close": 0.1318005, "volume": 147989.0}, {"date": "2019-11-08", "close": 0.1318005, "volume": 167355.0}, {"date": "2019-11-12", "close": 0.1318005, "volume": 275245.0}, {"date": "2019-11-13", "close": 0.1318005, "volume": 19417.0}, {"date": "2019-11-15", "close": 0.1318005, "volume": 7234.0}, {"date": "2019-11-18", "close": 0.1318005, "volume": 15203.0}, {"date": "2019-11-19", "close": 0.117156, "volume": 130578.0}, {"date": "2019-11-20", "close": 0.117156, "volume": 7110.0}, {"date": "2019-11-21", "close": 0.1318005, "volume": 30592.0}, {"date": "2019-11-22", "close": 0.1318005, "volume": 179583.0}, {"date": "2019-11-25", "close": 0.1318005, "volume": 97858.0}, {"date": "2019-11-26", "close": 0.1318005, "volume": 7580.0}, {"date": "2019-11-27", "close": 0.117156, "volume": 6829.0}, {"date": "2019-11-29", "close": 0.117156, "volume": 21738.0}, {"date": "2019-12-03", "close": 0.1318005, "volume": 72155.0}, {"date": "2019-12-04", "close": 0.1318005, "volume": 3801.0}, {"date": "2019-12-05", "close": 0.1318005, "volume": 18096.0}, {"date": "2019-12-06", "close": 0.1318005, "volume": 19110.0}, {"date": "2019-12-09", "close": 0.1318005, "volume": 82009.0}, {"date": "2019-12-11", "close": 0.117156, "volume": 289650.0}, {"date": "2019-12-13", "close": 0.1318005, "volume": 819.0}, {"date": "2019-12-16", "close": 0.117156, "volume": 20486.0}, {"date": "2019-12-17", "close": 0.117156, "volume": 751.0}, {"date": "2019-12-18", "close": 0.146445, "volume": 541453.0}, {"date": "2019-12-20", "close": 0.1318005, "volume": 72086.0}, {"date": "2019-12-27", "close": 0.117156, "volume": 93892.0}, {"date": "2019-12-31", "close": 0.1318005, "volume": 101972.0}, {"date": "2020-01-02", "close": 0.1318005, "volume": 37199.0}, {"date": "2020-01-03", "close": 0.1318005, "volume": 13657.0}, {"date": "2020-01-06", "close": 0.1318005, "volume": 27314.0}, {"date": "2020-01-08", "close": 0.1318005, "volume": 63164.0}, {"date": "2020-01-10", "close": 0.1318005, "volume": 54681.0}, {"date": "2020-01-13", "close": 0.1318005, "volume": 9389.0}, {"date": "2020-01-15", "close": 0.1318005, "volume": 1620.0}, {"date": "2020-01-16", "close": 0.146445, "volume": 364603.0}, {"date": "2020-01-17", "close": 0.1610895, "volume": 199715.0}, {"date": "2020-01-20", "close": 0.1610895, "volume": 314516.0}, {"date": "2020-01-21", "close": 0.1610895, "volume": 90788.0}, {"date": "2020-01-22", "close": 0.146445, "volume": 1366.0}, {"date": "2020-01-23", "close": 0.1610895, "volume": 213710.0}, {"date": "2020-01-28", "close": 0.2196675, "volume": 1945552.0}, {"date": "2020-01-29", "close": 0.234312, "volume": 1383367.0}, {"date": "2020-01-30", "close": 0.3075345, "volume": 4889496.0}, {"date": "2020-01-31", "close": 0.351468, "volume": 2339167.0}, {"date": "2020-02-03", "close": 0.3075345, "volume": 1466358.0}, {"date": "2020-02-04", "close": 0.322179, "volume": 518308.0}, {"date": "2020-02-05", "close": 0.2782455, "volume": 1119843.0}, {"date": "2020-02-06", "close": 0.3368235, "volume": 829141.0}, {"date": "2020-02-07", "close": 0.3075345, "volume": 1489600.0}, {"date": "2020-02-10", "close": 0.322179, "volume": 501646.0}, {"date": "2020-02-11", "close": 0.3368235, "volume": 144301.0}, {"date": "2020-02-12", "close": 0.322179, "volume": 903845.0}, {"date": "2020-02-13", "close": 0.351468, "volume": 205234.0}, {"date": "2020-02-14", "close": 0.3661125, "volume": 1652215.0}, {"date": "2020-02-17", "close": 0.468624, "volume": 2270764.0}, {"date": "2020-02-18", "close": 0.4246905, "volume": 1018666.0}, {"date": "2020-02-19", "close": 0.4246905, "volume": 553321.0}, {"date": "2020-02-20", "close": 0.439335, "volume": 171795.0}, {"date": "2020-02-21", "close": 0.527202, "volume": 628406.0}, {"date": "2020-02-24", "close": 0.58578, "volume": 1056109.0}, {"date": "2020-02-25", "close": 0.58578, "volume": 554820.0}, {"date": "2020-02-26", "close": 0.6004245, "volume": 404430.0}, {"date": "2020-02-27", "close": 0.5711355, "volume": 943620.0}, {"date": "2020-02-28", "close": 0.468624, "volume": 1140969.0}, {"date": "2020-03-02", "close": 0.410046, "volume": 765554.0}, {"date": "2020-03-03", "close": 0.410046, "volume": 542338.0}, {"date": "2020-03-04", "close": 0.4246905, "volume": 353745.0}, {"date": "2020-03-05", "close": 0.4539795, "volume": 492342.0}, {"date": "2020-03-06", "close": 0.468624, "volume": 614577.0}, {"date": "2020-03-09", "close": 0.4246905, "volume": 948087.0}, {"date": "2020-03-10", "close": 0.410046, "volume": 536111.0}, {"date": "2020-03-11", "close": 0.410046, "volume": 245435.0}, {"date": "2020-03-12", "close": 0.322179, "volume": 706780.0}, {"date": "2020-03-13", "close": 0.2782455, "volume": 833704.0}, {"date": "2020-03-16", "close": 0.234312, "volume": 266779.0}, {"date": "2020-03-17", "close": 0.2782455, "volume": 497332.0}, {"date": "2020-03-18", "close": 0.263601, "volume": 332476.0}, {"date": "2020-03-19", "close": 0.2489565, "volume": 243395.0}, {"date": "2020-03-20", "close": 0.2489565, "volume": 328074.0}, {"date": "2020-03-23", "close": 0.205023, "volume": 421497.0}, {"date": "2020-03-24", "close": 0.2196675, "volume": 199520.0}, {"date": "2020-03-25", "close": 0.263601, "volume": 493665.0}, {"date": "2020-03-26", "close": 0.2782455, "volume": 163195.0}, {"date": "2020-03-27", "close": 0.2782455, "volume": 80884.0}, {"date": "2020-03-30", "close": 0.263601, "volume": 4643.0}, {"date": "2020-03-31", "close": 0.2489565, "volume": 848299.0}, {"date": "2020-04-01", "close": 0.234312, "volume": 370199.0}, {"date": "2020-04-02", "close": 0.2489565, "volume": 86581.0}, {"date": "2020-04-03", "close": 0.263601, "volume": 255184.0}, {"date": "2020-04-06", "close": 0.322179, "volume": 1609582.0}, {"date": "2020-04-07", "close": 0.3661125, "volume": 644441.0}, {"date": "2020-04-08", "close": 0.3661125, "volume": 433806.0}, {"date": "2020-04-09", "close": 0.439335, "volume": 747384.0}, {"date": "2020-04-14", "close": 0.468624, "volume": 865707.0}, {"date": "2020-04-15", "close": 0.468624, "volume": 296119.0}, {"date": "2020-04-16", "close": 0.4539795, "volume": 371966.0}, {"date": "2020-04-17", "close": 0.4832685, "volume": 352520.0}, {"date": "2020-04-20", "close": 0.5125575, "volume": 595692.0}, {"date": "2020-04-21", "close": 0.497913, "volume": 142903.0}, {"date": "2020-04-22", "close": 0.4832685, "volume": 248244.0}, {"date": "2020-04-23", "close": 0.4832685, "volume": 342408.0}, {"date": "2020-04-24", "close": 0.5711355, "volume": 733045.0}, {"date": "2020-04-27", "close": 0.58578, "volume": 664316.0}, {"date": "2020-04-29", "close": 0.673647, "volume": 526005.0}, {"date": "2020-04-30", "close": 0.790803, "volume": 1037343.0}, {"date": "2020-05-01", "close": 0.732225, "volume": 633199.0}, {"date": "2020-05-04", "close": 0.702936, "volume": 105102.0}, {"date": "2020-05-05", "close": 0.732225, "volume": 164237.0}, {"date": "2020-05-06", "close": 0.7175805, "volume": 123635.0}, {"date": "2020-05-07", "close": 0.761514, "volume": 490778.0}, {"date": "2020-05-08", "close": 0.790803, "volume": 422448.0}, {"date": "2020-05-11", "close": 0.8054475, "volume": 384411.0}, {"date": "2020-05-12", "close": 0.761514, "volume": 361878.0}, {"date": "2020-05-13", "close": 0.7761585, "volume": 209420.0}, {"date": "2020-05-14", "close": 0.790803, "volume": 104442.0}, {"date": "2020-05-15", "close": 0.761514, "volume": 114415.0}, {"date": "2020-05-18", "close": 0.790803, "volume": 131961.0}, {"date": "2020-05-19", "close": 0.7761585, "volume": 169018.0}, {"date": "2020-05-20", "close": 0.8347365, "volume": 511330.0}, {"date": "2020-05-21", "close": 0.8347365, "volume": 385565.0}, {"date": "2020-05-22", "close": 0.87867, "volume": 144442.0}, {"date": "2020-05-25", "close": 0.8347365, "volume": 302557.0}, {"date": "2020-05-26", "close": 0.8347365, "volume": 119435.0}, {"date": "2020-05-27", "close": 0.8054475, "volume": 389467.0}, {"date": "2020-05-28", "close": 0.8054475, "volume": 391603.0}, {"date": "2020-05-29", "close": 0.790803, "volume": 110766.0}, {"date": "2020-06-01", "close": 0.732225, "volume": 356545.0}, {"date": "2020-06-02", "close": 0.761514, "volume": 290894.0}, {"date": "2020-06-03", "close": 0.7468695, "volume": 102755.0}, {"date": "2020-06-04", "close": 0.732225, "volume": 143750.0}, {"date": "2020-06-05", "close": 0.7468695, "volume": 134034.0}, {"date": "2020-06-09", "close": 0.7175805, "volume": 156717.0}, {"date": "2020-06-10", "close": 0.7468695, "volume": 276061.0}, {"date": "2020-06-11", "close": 0.8054475, "volume": 347055.0}, {"date": "2020-06-12", "close": 0.8347365, "volume": 454932.0}, {"date": "2020-06-15", "close": 0.790803, "volume": 405476.0}, {"date": "2020-06-16", "close": 0.8347365, "volume": 83352.0}, {"date": "2020-06-17", "close": 0.8347365, "volume": 66759.0}, {"date": "2020-06-18", "close": 0.8347365, "volume": 69342.0}, {"date": "2020-06-19", "close": 0.8640255, "volume": 190001.0}, {"date": "2020-06-22", "close": 0.995826, "volume": 866290.0}, {"date": "2020-06-23", "close": 1.17156, "volume": 1303028.0}, {"date": "2020-06-29", "close": 2.34312, "volume": 3428960.0}, {"date": "2020-06-30", "close": 2.34312, "volume": 1971464.0}, {"date": "2020-07-01", "close": 2.1234525, "volume": 867019.0}, {"date": "2020-07-02", "close": 2.1234525, "volume": 567777.0}, {"date": "2020-07-03", "close": 2.196675, "volume": 961125.0}, {"date": "2020-07-07", "close": 2.489565, "volume": 1277760.0}, {"date": "2020-07-08", "close": 2.4163425, "volume": 680059.0}, {"date": "2020-07-09", "close": 2.7092325, "volume": 933951.0}, {"date": "2020-07-10", "close": 2.5627875, "volume": 675686.0}, {"date": "2020-07-13", "close": 2.489565, "volume": 767641.0}, {"date": "2020-07-14", "close": 2.5627875, "volume": 617678.0}, {"date": "2020-07-15", "close": 2.4163425, "volume": 148956.0}, {"date": "2020-07-16", "close": 2.4163425, "volume": 57249.0}, {"date": "2020-07-17", "close": 2.2698975, "volume": 494747.0}, {"date": "2020-07-20", "close": 2.2698975, "volume": 179953.0}, {"date": "2020-07-21", "close": 2.4163425, "volume": 244715.0}, {"date": "2020-07-22", "close": 2.5627875, "volume": 150923.0}, {"date": "2020-07-23", "close": 2.63601, "volume": 277468.0}, {"date": "2020-07-24", "close": 2.7092325, "volume": 418916.0}, {"date": "2020-07-27", "close": 2.7092325, "volume": 385151.0}, {"date": "2020-07-28", "close": 2.63601, "volume": 526364.0}, {"date": "2020-07-29", "close": 2.63601, "volume": 315501.0}, {"date": "2020-07-30", "close": 2.7092325, "volume": 369757.0}, {"date": "2020-07-31", "close": 2.5627875, "volume": 191230.0}, {"date": "2020-08-03", "close": 2.63601, "volume": 86775.0}, {"date": "2020-08-04", "close": 2.5627875, "volume": 107173.0}, {"date": "2020-08-05", "close": 3.1485675, "volume": 957209.0}, {"date": "2020-08-06", "close": 3.075345, "volume": 657421.0}, {"date": "2020-08-07", "close": 2.9289, "volume": 274092.0}, {"date": "2020-08-10", "close": 3.075345, "volume": 452723.0}, {"date": "2020-08-11", "close": 3.075345, "volume": 715692.0}, {"date": "2020-08-12", "close": 2.7092325, "volume": 441423.0}, {"date": "2020-08-13", "close": 2.7092325, "volume": 410587.0}, {"date": "2020-08-14", "close": 2.782455, "volume": 285890.0}, {"date": "2020-08-17", "close": 2.9289, "volume": 236169.0}, {"date": "2020-08-18", "close": 3.0021225, "volume": 207520.0}, {"date": "2020-08-19", "close": 2.9289, "volume": 226723.0}, {"date": "2020-08-20", "close": 2.9289, "volume": 271974.0}, {"date": "2020-08-21", "close": 2.9289, "volume": 207155.0}, {"date": "2020-08-24", "close": 2.8556775, "volume": 212053.0}, {"date": "2020-08-25", "close": 2.8556775, "volume": 287346.0}, {"date": "2020-08-26", "close": 2.782455, "volume": 220266.0}, {"date": "2020-08-27", "close": 2.782455, "volume": 231380.0}, {"date": "2020-08-28", "close": 2.7092325, "volume": 176750.0}, {"date": "2020-09-01", "close": 2.489565, "volume": 1370617.0}, {"date": "2020-09-02", "close": 2.489565, "volume": 1089257.0}, {"date": "2020-09-03", "close": 2.489565, "volume": 335271.0}, {"date": "2020-09-04", "close": 2.489565, "volume": 439567.0}, {"date": "2020-09-07", "close": 2.4163425, "volume": 180175.0}, {"date": "2020-09-08", "close": 2.1234525, "volume": 950532.0}, {"date": "2020-09-09", "close": 2.1234525, "volume": 349145.0}, {"date": "2020-09-10", "close": 2.196675, "volume": 319720.0}, {"date": "2020-09-11", "close": 2.196675, "volume": 109190.0}, {"date": "2020-09-14", "close": 2.05023, "volume": 155606.0}, {"date": "2020-09-15", "close": 2.2698975, "volume": 250043.0}, {"date": "2020-09-16", "close": 2.2698975, "volume": 111558.0}, {"date": "2020-09-17", "close": 2.196675, "volume": 282003.0}, {"date": "2020-09-18", "close": 2.1234525, "volume": 277575.0}, {"date": "2020-09-21", "close": 2.05023, "volume": 255404.0}, {"date": "2020-09-22", "close": 1.903785, "volume": 358093.0}, {"date": "2020-09-23", "close": 2.1234525, "volume": 296017.0}, {"date": "2020-09-24", "close": 1.903785, "volume": 126886.0}, {"date": "2020-09-25", "close": 1.9770075, "volume": 159587.0}, {"date": "2020-09-28", "close": 1.903785, "volume": 167399.0}, {"date": "2020-09-29", "close": 1.903785, "volume": 112645.0}, {"date": "2020-09-30", "close": 2.1234525, "volume": 257381.0}, {"date": "2020-10-01", "close": 2.05023, "volume": 149327.0}, {"date": "2020-10-02", "close": 2.05023, "volume": 102432.0}, {"date": "2020-10-05", "close": 2.196675, "volume": 130033.0}, {"date": "2020-10-06", "close": 2.196675, "volume": 232444.0}, {"date": "2020-10-07", "close": 2.1234525, "volume": 59147.0}, {"date": "2020-10-08", "close": 2.05023, "volume": 203962.0}, {"date": "2020-10-09", "close": 2.196675, "volume": 160464.0}, {"date": "2020-10-12", "close": 2.2698975, "volume": 281872.0}, {"date": "2020-10-13", "close": 2.1234525, "volume": 115915.0}, {"date": "2020-10-14", "close": 2.1234525, "volume": 63880.0}, {"date": "2020-10-15", "close": 2.1234525, "volume": 234099.0}, {"date": "2020-10-16", "close": 2.1234525, "volume": 50647.0}, {"date": "2020-10-19", "close": 2.05023, "volume": 93723.0}, {"date": "2020-10-20", "close": 2.05023, "volume": 196359.0}, {"date": "2020-10-21", "close": 1.9770075, "volume": 90289.0}, {"date": "2020-10-22", "close": 1.9770075, "volume": 155295.0}, {"date": "2020-10-23", "close": 1.903785, "volume": 161457.0}, {"date": "2020-10-26", "close": 1.903785, "volume": 105693.0}, {"date": "2020-10-27", "close": 1.903785, "volume": 228882.0}, {"date": "2020-10-28", "close": 1.8305625, "volume": 218273.0}, {"date": "2020-10-29", "close": 1.75734, "volume": 148113.0}, {"date": "2020-10-30", "close": 1.610895, "volume": 140527.0}, {"date": "2020-11-02", "close": 1.6841175, "volume": 199198.0}, {"date": "2020-11-03", "close": 1.8305625, "volume": 269584.0}, {"date": "2020-11-04", "close": 1.8305625, "volume": 40752.0}, {"date": "2020-11-05", "close": 1.75734, "volume": 26807.0}, {"date": "2020-11-06", "close": 1.9770075, "volume": 184921.0}, {"date": "2020-11-09", "close": 1.903785, "volume": 61671.0}, {"date": "2020-11-10", "close": 1.903785, "volume": 172620.0}, {"date": "2020-11-11", "close": 1.6841175, "volume": 339262.0}, {"date": "2020-11-12", "close": 1.46445, "volume": 1229381.0}, {"date": "2020-11-13", "close": 1.610895, "volume": 249248.0}, {"date": "2020-11-16", "close": 1.610895, "volume": 7833.0}, {"date": "2020-11-17", "close": 1.610895, "volume": 660492.0}, {"date": "2020-11-18", "close": 1.6841175, "volume": 1551679.0}, {"date": "2020-11-19", "close": 1.610895, "volume": 656381.0}, {"date": "2020-11-20", "close": 1.610895, "volume": 161048.0}, {"date": "2020-11-23", "close": 1.610895, "volume": 47205.0}, {"date": "2020-11-24", "close": 1.46445, "volume": 358752.0}, {"date": "2020-11-25", "close": 1.347294, "volume": 474690.0}, {"date": "2020-11-26", "close": 1.405872, "volume": 98112.0}, {"date": "2020-11-27", "close": 1.4205165, "volume": 191980.0}, {"date": "2020-11-30", "close": 1.3326495, "volume": 99724.0}, {"date": "2020-12-01", "close": 1.435161, "volume": 124860.0}, {"date": "2020-12-02", "close": 1.46445, "volume": 199769.0}, {"date": "2020-12-03", "close": 1.46445, "volume": 117569.0}, {"date": "2020-12-04", "close": 1.5376725, "volume": 101548.0}, {"date": "2020-12-07", "close": 1.46445, "volume": 65385.0}, {"date": "2020-12-08", "close": 1.610895, "volume": 103761.0}, {"date": "2020-12-09", "close": 1.46445, "volume": 63655.0}, {"date": "2020-12-10", "close": 1.435161, "volume": 47141.0}, {"date": "2020-12-11", "close": 1.46445, "volume": 40983.0}, {"date": "2020-12-14", "close": 1.4498055, "volume": 120765.0}, {"date": "2020-12-15", "close": 1.4205165, "volume": 144467.0}, {"date": "2020-12-16", "close": 1.4205165, "volume": 108680.0}, {"date": "2020-12-17", "close": 1.4205165, "volume": 108954.0}, {"date": "2020-12-18", "close": 1.4498055, "volume": 82840.0}, {"date": "2020-12-21", "close": 1.4498055, "volume": 104699.0}, {"date": "2020-12-22", "close": 1.46445, "volume": 138395.0}, {"date": "2020-12-23", "close": 1.46445, "volume": 36017.0}, {"date": "2020-12-24", "close": 1.46445, "volume": 32174.0}, {"date": "2020-12-29", "close": 1.46445, "volume": 38429.0}, {"date": "2020-12-30", "close": 1.46445, "volume": 51525.0}, {"date": "2020-12-31", "close": 1.4498055, "volume": 69530.0}, {"date": "2021-01-04", "close": 1.5376725, "volume": 206845.0}, {"date": "2021-01-05", "close": 1.610895, "volume": 229517.0}, {"date": "2021-01-06", "close": 1.610895, "volume": 72928.0}, {"date": "2021-01-07", "close": 1.610895, "volume": 393812.0}, {"date": "2021-01-08", "close": 1.6841175, "volume": 60940.0}, {"date": "2021-01-11", "close": 1.5376725, "volume": 202983.0}, {"date": "2021-01-12", "close": 1.610895, "volume": 71293.0}, {"date": "2021-01-13", "close": 1.610895, "volume": 40728.0}, {"date": "2021-01-14", "close": 1.6841175, "volume": 71906.0}, {"date": "2021-01-15", "close": 1.75734, "volume": 115325.0}, {"date": "2021-01-18", "close": 1.610895, "volume": 55725.0}, {"date": "2021-01-19", "close": 1.610895, "volume": 256134.0}, {"date": "2021-01-20", "close": 1.6841175, "volume": 154159.0}, {"date": "2021-01-21", "close": 1.8305625, "volume": 183329.0}, {"date": "2021-01-22", "close": 1.8305625, "volume": 136171.0}, {"date": "2021-01-25", "close": 1.9770075, "volume": 152483.0}, {"date": "2021-01-27", "close": 1.9770075, "volume": 120432.0}, {"date": "2021-01-28", "close": 1.9770075, "volume": 114193.0}, {"date": "2021-01-29", "close": 1.8305625, "volume": 125834.0}, {"date": "2021-02-01", "close": 1.75734, "volume": 161635.0}, {"date": "2021-02-02", "close": 1.6841175, "volume": 56715.0}, {"date": "2021-02-03", "close": 1.75734, "volume": 76453.0}, {"date": "2021-02-04", "close": 1.6841175, "volume": 104149.0}, {"date": "2021-02-05", "close": 1.610895, "volume": 57958.0}, {"date": "2021-02-08", "close": 1.610895, "volume": 11473.0}, {"date": "2021-02-09", "close": 1.6841175, "volume": 62229.0}, {"date": "2021-02-10", "close": 1.6841175, "volume": 89744.0}, {"date": "2021-02-11", "close": 1.75734, "volume": 17487.0}, {"date": "2021-02-12", "close": 1.6841175, "volume": 102257.0}, {"date": "2021-02-15", "close": 1.610895, "volume": 58788.0}, {"date": "2021-02-16", "close": 1.6841175, "volume": 73723.0}, {"date": "2021-02-17", "close": 1.4205165, "volume": 784619.0}, {"date": "2021-02-18", "close": 1.46445, "volume": 233211.0}, {"date": "2021-02-19", "close": 1.4498055, "volume": 102628.0}, {"date": "2021-02-22", "close": 1.435161, "volume": 56359.0}, {"date": "2021-02-23", "close": 1.5376725, "volume": 153914.0}, {"date": "2021-02-24", "close": 1.435161, "volume": 117694.0}, {"date": "2021-02-25", "close": 1.4498055, "volume": 74737.0}, {"date": "2021-02-26", "close": 1.5376725, "volume": 30910.0}, {"date": "2021-03-01", "close": 1.435161, "volume": 62425.0}, {"date": "2021-03-02", "close": 1.435161, "volume": 86905.0}, {"date": "2021-03-03", "close": 1.376583, "volume": 93905.0}, {"date": "2021-03-04", "close": 1.288716, "volume": 244058.0}, {"date": "2021-03-05", "close": 1.318005, "volume": 149746.0}, {"date": "2021-03-08", "close": 1.288716, "volume": 253663.0}, {"date": "2021-03-09", "close": 1.3033605, "volume": 148008.0}, {"date": "2021-03-10", "close": 1.318005, "volume": 131285.0}, {"date": "2021-03-11", "close": 1.318005, "volume": 90830.0}, {"date": "2021-03-12", "close": 1.318005, "volume": 98318.0}, {"date": "2021-03-15", "close": 1.318005, "volume": 44115.0}, {"date": "2021-03-16", "close": 1.318005, "volume": 101411.0}, {"date": "2021-03-17", "close": 1.2740715, "volume": 174488.0}, {"date": "2021-03-18", "close": 1.376583, "volume": 120866.0}, {"date": "2021-03-19", "close": 1.3619385, "volume": 87096.0}, {"date": "2021-03-22", "close": 1.347294, "volume": 53953.0}, {"date": "2021-03-23", "close": 1.3619385, "volume": 100121.0}, {"date": "2021-03-24", "close": 1.3033605, "volume": 86531.0}, {"date": "2021-03-25", "close": 1.347294, "volume": 27312.0}, {"date": "2021-03-26", "close": 1.347294, "volume": 3500.0}, {"date": "2021-03-29", "close": 1.3033605, "volume": 82250.0}, {"date": "2021-03-30", "close": 1.2740715, "volume": 33806.0}, {"date": "2021-03-31", "close": 1.288716, "volume": 117484.0}, {"date": "2021-04-01", "close": 1.3033605, "volume": 55112.0}, {"date": "2021-04-06", "close": 1.318005, "volume": 100645.0}, {"date": "2021-04-07", "close": 1.3033605, "volume": 225697.0}, {"date": "2021-04-08", "close": 1.3326495, "volume": 198342.0}, {"date": "2021-04-09", "close": 1.46445, "volume": 243339.0}, {"date": "2021-04-12", "close": 1.5376725, "volume": 95478.0}, {"date": "2021-04-13", "close": 1.46445, "volume": 101421.0}, {"date": "2021-04-14", "close": 1.46445, "volume": 107615.0}, {"date": "2021-04-15", "close": 1.3912275, "volume": 224731.0}, {"date": "2021-04-16", "close": 1.405872, "volume": 52809.0}, {"date": "2021-04-19", "close": 1.347294, "volume": 98576.0}, {"date": "2021-04-20", "close": 1.3619385, "volume": 29986.0}, {"date": "2021-04-21", "close": 1.376583, "volume": 71193.0}, {"date": "2021-04-22", "close": 1.3912275, "volume": 107816.0}, {"date": "2021-04-23", "close": 1.3326495, "volume": 87627.0}, {"date": "2021-04-26", "close": 1.347294, "volume": 48672.0}, {"date": "2021-04-27", "close": 1.318005, "volume": 45541.0}, {"date": "2021-04-28", "close": 1.2740715, "volume": 95258.0}, {"date": "2021-04-29", "close": 1.2740715, "volume": 138857.0}, {"date": "2021-04-30", "close": 1.3033605, "volume": 37684.0}, {"date": "2021-05-03", "close": 1.259427, "volume": 120511.0}, {"date": "2021-05-04", "close": 1.3326495, "volume": 287077.0}, {"date": "2021-05-05", "close": 1.3326495, "volume": 79871.0}, {"date": "2021-05-06", "close": 1.318005, "volume": 84705.0}, {"date": "2021-05-07", "close": 1.3912275, "volume": 200121.0}, {"date": "2021-05-10", "close": 1.3912275, "volume": 298210.0}, {"date": "2021-05-11", "close": 1.3326495, "volume": 97774.0}, {"date": "2021-05-12", "close": 1.318005, "volume": 95729.0}, {"date": "2021-05-13", "close": 1.2740715, "volume": 103727.0}, {"date": "2021-05-14", "close": 1.318005, "volume": 45735.0}, {"date": "2021-05-17", "close": 1.318005, "volume": 61099.0}, {"date": "2021-05-18", "close": 1.3619385, "volume": 107583.0}, {"date": "2021-05-19", "close": 1.3912275, "volume": 14622.0}, {"date": "2021-05-20", "close": 1.4205165, "volume": 58214.0}, {"date": "2021-05-21", "close": 1.4205165, "volume": 59345.0}, {"date": "2021-05-24", "close": 1.4205165, "volume": 24041.0}, {"date": "2021-05-25", "close": 1.405872, "volume": 11370.0}, {"date": "2021-05-26", "close": 1.3619385, "volume": 81321.0}, {"date": "2021-05-27", "close": 1.347294, "volume": 149012.0}, {"date": "2021-05-28", "close": 1.318005, "volume": 36320.0}, {"date": "2021-05-31", "close": 1.347294, "volume": 21070.0}, {"date": "2021-06-01", "close": 1.3912275, "volume": 93660.0}, {"date": "2021-06-02", "close": 1.3619385, "volume": 64357.0}, {"date": "2021-06-03", "close": 1.376583, "volume": 67800.0}, {"date": "2021-06-04", "close": 1.318005, "volume": 84985.0}, {"date": "2021-06-07", "close": 1.2740715, "volume": 152364.0}, {"date": "2021-06-08", "close": 1.288716, "volume": 57234.0}, {"date": "2021-06-09", "close": 1.288716, "volume": 80480.0}, {"date": "2021-06-10", "close": 1.259427, "volume": 26244.0}, {"date": "2021-06-11", "close": 1.288716, "volume": 80756.0}, {"date": "2021-06-15", "close": 1.3033605, "volume": 58904.0}, {"date": "2021-06-16", "close": 1.3619385, "volume": 381152.0}, {"date": "2021-06-17", "close": 1.318005, "volume": 229200.0}, {"date": "2021-06-18", "close": 1.3033605, "volume": 358410.0}, {"date": "2021-06-21", "close": 1.259427, "volume": 91007.0}, {"date": "2021-06-22", "close": 1.2154935, "volume": 83452.0}, {"date": "2021-06-23", "close": 1.200849, "volume": 103399.0}, {"date": "2021-06-24", "close": 1.200849, "volume": 55098.0}, {"date": "2021-06-25", "close": 1.2447825, "volume": 173084.0}, {"date": "2021-06-28", "close": 1.2447825, "volume": 18589.0}, {"date": "2021-06-29", "close": 1.1862045, "volume": 99234.0}, {"date": "2021-06-30", "close": 1.17156, "volume": 84480.0}, {"date": "2021-07-01", "close": 1.2154935, "volume": 54807.0}, {"date": "2021-07-02", "close": 1.2447825, "volume": 45030.0}, {"date": "2021-07-05", "close": 1.259427, "volume": 63782.0}, {"date": "2021-07-06", "close": 1.259427, "volume": 8337.0}, {"date": "2021-07-07", "close": 1.4498055, "volume": 551440.0}, {"date": "2021-07-08", "close": 1.46445, "volume": 306327.0}, {"date": "2021-07-09", "close": 1.5376725, "volume": 178700.0}, {"date": "2021-07-12", "close": 1.6841175, "volume": 396146.0}, {"date": "2021-07-13", "close": 1.75734, "volume": 297276.0}, {"date": "2021-07-14", "close": 1.6841175, "volume": 116599.0}, {"date": "2021-07-15", "close": 1.610895, "volume": 529228.0}, {"date": "2021-07-16", "close": 1.903785, "volume": 508756.0}, {"date": "2021-07-19", "close": 1.8305625, "volume": 494115.0}, {"date": "2021-07-20", "close": 1.8305625, "volume": 110199.0}, {"date": "2021-07-21", "close": 1.6841175, "volume": 150666.0}, {"date": "2021-07-22", "close": 1.6841175, "volume": 218814.0}, {"date": "2021-07-23", "close": 1.610895, "volume": 48425.0}, {"date": "2021-07-26", "close": 1.6841175, "volume": 170315.0}, {"date": "2021-07-27", "close": 1.6841175, "volume": 39978.0}, {"date": "2021-07-28", "close": 1.6841175, "volume": 9253.0}, {"date": "2021-07-29", "close": 1.6841175, "volume": 190016.0}, {"date": "2021-07-30", "close": 1.610895, "volume": 117426.0}, {"date": "2021-08-02", "close": 1.75734, "volume": 201629.0}, {"date": "2021-08-03", "close": 1.6841175, "volume": 202622.0}, {"date": "2021-08-04", "close": 1.5376725, "volume": 245865.0}, {"date": "2021-08-05", "close": 1.610895, "volume": 52998.0}, {"date": "2021-08-06", "close": 1.5376725, "volume": 77670.0}, {"date": "2021-08-09", "close": 1.435161, "volume": 249779.0}, {"date": "2021-08-10", "close": 1.376583, "volume": 83396.0}, {"date": "2021-08-11", "close": 1.3033605, "volume": 203390.0}, {"date": "2021-08-12", "close": 1.318005, "volume": 98522.0}, {"date": "2021-08-13", "close": 1.3619385, "volume": 61651.0}, {"date": "2021-08-16", "close": 1.4205165, "volume": 193775.0}, {"date": "2021-08-17", "close": 1.3619385, "volume": 209978.0}, {"date": "2021-08-18", "close": 1.3326495, "volume": 11823.0}, {"date": "2021-08-19", "close": 1.3326495, "volume": 81577.0}, {"date": "2021-08-20", "close": 1.3326495, "volume": 3200.0}, {"date": "2021-08-23", "close": 1.347294, "volume": 55028.0}, {"date": "2021-08-24", "close": 1.347294, "volume": 81545.0}, {"date": "2021-08-25", "close": 1.3033605, "volume": 22416.0}, {"date": "2021-08-26", "close": 1.318005, "volume": 57277.0}, {"date": "2021-08-27", "close": 1.3033605, "volume": 91060.0}, {"date": "2021-08-30", "close": 1.3033605, "volume": 82875.0}, {"date": "2021-08-31", "close": 1.3033605, "volume": 107036.0}, {"date": "2021-09-01", "close": 1.3033605, "volume": 65103.0}, {"date": "2021-09-02", "close": 1.3033605, "volume": 42900.0}, {"date": "2021-09-03", "close": 1.3033605, "volume": 137510.0}, {"date": "2021-09-06", "close": 1.2740715, "volume": 174968.0}, {"date": "2021-09-07", "close": 1.288716, "volume": 30913.0}, {"date": "2021-09-08", "close": 1.2740715, "volume": 35635.0}, {"date": "2021-09-09", "close": 1.2447825, "volume": 28553.0}, {"date": "2021-09-10", "close": 1.259427, "volume": 77733.0}, {"date": "2021-09-13", "close": 1.2447825, "volume": 123380.0}, {"date": "2021-09-14", "close": 1.230138, "volume": 22903.0}, {"date": "2021-09-15", "close": 1.23746025, "volume": 21089.0}, {"date": "2021-09-16", "close": 1.2154935, "volume": 91102.0}, {"date": "2021-09-17", "close": 1.17156, "volume": 218407.0}, {"date": "2021-09-20", "close": 1.17156, "volume": 82219.0}, {"date": "2021-09-21", "close": 1.1276265, "volume": 106732.0}, {"date": "2021-09-22", "close": 1.200849, "volume": 34573.0}, {"date": "2021-09-23", "close": 1.200849, "volume": 32695.0}, {"date": "2021-09-24", "close": 1.17156, "volume": 3920.0}, {"date": "2021-09-27", "close": 1.1569155, "volume": 17797.0}, {"date": "2021-09-28", "close": 1.0983375, "volume": 93871.0}, {"date": "2021-09-29", "close": 1.1276265, "volume": 32249.0}, {"date": "2021-09-30", "close": 1.0983375, "volume": 98883.0}, {"date": "2021-10-01", "close": 1.112982, "volume": 137756.0}, {"date": "2021-10-04", "close": 1.0983375, "volume": 34347.0}, {"date": "2021-10-05", "close": 1.1276265, "volume": 551672.0}, {"date": "2021-10-06", "close": 1.083693, "volume": 212754.0}, {"date": "2021-10-07", "close": 1.083693, "volume": 105099.0}, {"date": "2021-10-08", "close": 1.112982, "volume": 150680.0}, {"date": "2021-10-11", "close": 1.112982, "volume": 60384.0}, {"date": "2021-10-12", "close": 1.0983375, "volume": 99628.0}, {"date": "2021-10-13", "close": 1.142271, "volume": 49117.0}, {"date": "2021-10-14", "close": 1.200849, "volume": 278487.0}, {"date": "2021-10-15", "close": 1.1862045, "volume": 160371.0}, {"date": "2021-10-18", "close": 1.230138, "volume": 43125.0}, {"date": "2021-10-19", "close": 1.200849, "volume": 58144.0}, {"date": "2021-10-20", "close": 1.200849, "volume": 57033.0}, {"date": "2021-10-21", "close": 1.17156, "volume": 65036.0}, {"date": "2021-10-22", "close": 1.1862045, "volume": 58452.0}, {"date": "2021-10-25", "close": 1.1862045, "volume": 59396.0}, {"date": "2021-10-26", "close": 1.1569155, "volume": 77230.0}, {"date": "2021-10-27", "close": 1.1569155, "volume": 69763.0}, {"date": "2021-10-28", "close": 1.142271, "volume": 97744.0}, {"date": "2021-10-29", "close": 1.0983375, "volume": 63361.0}, {"date": "2021-11-01", "close": 1.0983375, "volume": 25705.0}, {"date": "2021-11-02", "close": 1.054404, "volume": 160928.0}, {"date": "2021-11-03", "close": 1.0397595, "volume": 268828.0}, {"date": "2021-11-04", "close": 1.025115, "volume": 70749.0}, {"date": "2021-11-05", "close": 1.054404, "volume": 138990.0}, {"date": "2021-11-08", "close": 1.054404, "volume": 72914.0}, {"date": "2021-11-09", "close": 1.07637075, "volume": 38727.0}, {"date": "2021-11-10", "close": 1.112982, "volume": 171837.0}, {"date": "2021-11-11", "close": 1.1569155, "volume": 222562.0}, {"date": "2021-11-12", "close": 1.200849, "volume": 170928.0}, {"date": "2021-11-15", "close": 1.259427, "volume": 145701.0}, {"date": "2021-11-16", "close": 1.142271, "volume": 205485.0}, {"date": "2021-11-17", "close": 1.1276265, "volume": 93479.0}, {"date": "2021-11-18", "close": 1.1569155, "volume": 68874.0}, {"date": "2021-11-19", "close": 1.112982, "volume": 35907.0}, {"date": "2021-11-22", "close": 1.0983375, "volume": 79799.0}, {"date": "2021-11-23", "close": 1.142271, "volume": 87398.0}, {"date": "2021-11-24", "close": 1.0983375, "volume": 3569.0}, {"date": "2021-11-25", "close": 1.1276265, "volume": 37040.0}, {"date": "2021-11-26", "close": 1.083693, "volume": 34362.0}, {"date": "2021-11-29", "close": 1.054404, "volume": 95473.0}, {"date": "2021-11-30", "close": 1.0397595, "volume": 82967.0}, {"date": "2021-12-01", "close": 1.0397595, "volume": 53541.0}, {"date": "2021-12-02", "close": 1.054404, "volume": 80118.0}, {"date": "2021-12-03", "close": 1.054404, "volume": 70359.0}, {"date": "2021-12-06", "close": 1.025115, "volume": 53051.0}, {"date": "2021-12-07", "close": 1.025115, "volume": 31484.0}, {"date": "2021-12-08", "close": 1.0397595, "volume": 107596.0}, {"date": "2021-12-09", "close": 1.0104705, "volume": 9954.0}, {"date": "2021-12-10", "close": 0.9811815, "volume": 49424.0}, {"date": "2021-12-13", "close": 1.0104705, "volume": 11337.0}, {"date": "2021-12-14", "close": 1.025115, "volume": 18290.0}, {"date": "2021-12-15", "close": 1.0104705, "volume": 40114.0}, {"date": "2021-12-16", "close": 1.0397595, "volume": 31991.0}, {"date": "2021-12-17", "close": 1.054404, "volume": 47507.0}, {"date": "2021-12-20", "close": 1.025115, "volume": 36043.0}, {"date": "2021-12-21", "close": 1.025115, "volume": 29728.0}, {"date": "2021-12-22", "close": 1.025115, "volume": 14472.0}, {"date": "2021-12-23", "close": 1.025115, "volume": 33161.0}, {"date": "2021-12-24", "close": 1.0397595, "volume": 11572.0}, {"date": "2021-12-29", "close": 1.0397595, "volume": 53103.0}, {"date": "2021-12-30", "close": 1.083693, "volume": 44732.0}, {"date": "2021-12-31", "close": 1.0690485, "volume": 34079.0}, {"date": "2022-01-04", "close": 1.083693, "volume": 87916.0}, {"date": "2022-01-05", "close": 1.112982, "volume": 19196.0}, {"date": "2022-01-06", "close": 1.083693, "volume": 65058.0}, {"date": "2022-01-07", "close": 1.0690485, "volume": 114243.0}, {"date": "2022-01-10", "close": 1.0983375, "volume": 69169.0}, {"date": "2022-01-11", "close": 1.083693, "volume": 46342.0}, {"date": "2022-01-12", "close": 1.0983375, "volume": 48046.0}, {"date": "2022-01-13", "close": 1.0983375, "volume": 90819.0}, {"date": "2022-01-14", "close": 1.112982, "volume": 3230.0}, {"date": "2022-01-17", "close": 1.0983375, "volume": 23785.0}, {"date": "2022-01-18", "close": 1.200849, "volume": 673784.0}, {"date": "2022-01-19", "close": 1.200849, "volume": 215393.0}, {"date": "2022-01-20", "close": 1.318005, "volume": 452026.0}, {"date": "2022-01-21", "close": 1.2740715, "volume": 4146825.0}, {"date": "2022-01-24", "close": 1.200849, "volume": 149019.0}, {"date": "2022-01-25", "close": 1.142271, "volume": 187445.0}, {"date": "2022-01-27", "close": 1.0983375, "volume": 198122.0}, {"date": "2022-01-28", "close": 1.112982, "volume": 68727.0}, {"date": "2022-01-31", "close": 1.1276265, "volume": 59849.0}, {"date": "2022-02-01", "close": 1.288716, "volume": 341017.0}, {"date": "2022-02-02", "close": 1.3326495, "volume": 239834.0}, {"date": "2022-02-03", "close": 1.347294, "volume": 82829.0}, {"date": "2022-02-04", "close": 1.3619385, "volume": 165344.0}, {"date": "2022-02-07", "close": 1.3033605, "volume": 118226.0}, {"date": "2022-02-08", "close": 1.3033605, "volume": 1037466.0}, {"date": "2022-02-09", "close": 1.3912275, "volume": 292166.0}, {"date": "2022-02-10", "close": 1.405872, "volume": 90956.0}, {"date": "2022-02-11", "close": 1.3619385, "volume": 65454.0}, {"date": "2022-02-14", "close": 1.4205165, "volume": 192419.0}, {"date": "2022-02-15", "close": 1.347294, "volume": 793652.0}, {"date": "2022-02-16", "close": 1.230138, "volume": 237937.0}, {"date": "2022-02-21", "close": 1.200849, "volume": 397149.0}, {"date": "2022-02-22", "close": 1.17156, "volume": 228379.0}, {"date": "2022-02-23", "close": 1.1862045, "volume": 207664.0}, {"date": "2022-02-24", "close": 1.17156, "volume": 344841.0}, {"date": "2022-02-25", "close": 1.17156, "volume": 270085.0}, {"date": "2022-02-28", "close": 1.200849, "volume": 277688.0}, {"date": "2022-03-01", "close": 1.17156, "volume": 281969.0}, {"date": "2022-03-02", "close": 1.17156, "volume": 131141.0}, {"date": "2022-03-03", "close": 1.17156, "volume": 239256.0}, {"date": "2022-03-04", "close": 1.1569155, "volume": 82992.0}, {"date": "2022-03-07", "close": 1.083693, "volume": 439229.0}, {"date": "2022-03-08", "close": 1.1276265, "volume": 163991.0}, {"date": "2022-03-09", "close": 1.112982, "volume": 89219.0}, {"date": "2022-03-10", "close": 1.1276265, "volume": 97716.0}, {"date": "2022-03-11", "close": 1.083693, "volume": 47939.0}, {"date": "2022-03-14", "close": 1.0690485, "volume": 53845.0}, {"date": "2022-03-15", "close": 1.083693, "volume": 147545.0}, {"date": "2022-03-16", "close": 1.083693, "volume": 22012.0}, {"date": "2022-03-17", "close": 1.083693, "volume": 12296.0}, {"date": "2022-03-18", "close": 1.112982, "volume": 46805.0}, {"date": "2022-03-21", "close": 1.0690485, "volume": 66849.0}, {"date": "2022-03-22", "close": 1.112982, "volume": 71408.0}, {"date": "2022-03-23", "close": 1.1276265, "volume": 82260.0}, {"date": "2022-03-24", "close": 1.083693, "volume": 123393.0}, {"date": "2022-03-25", "close": 1.112982, "volume": 158196.0}, {"date": "2022-03-28", "close": 1.13494875, "volume": 37900.0}, {"date": "2022-03-29", "close": 1.17156, "volume": 105699.0}, {"date": "2022-03-30", "close": 1.1569155, "volume": 60644.0}, {"date": "2022-03-31", "close": 1.142271, "volume": 81790.0}, {"date": "2022-04-01", "close": 1.083693, "volume": 179181.0}, {"date": "2022-04-04", "close": 1.0690485, "volume": 99098.0}, {"date": "2022-04-05", "close": 1.0690485, "volume": 45148.0}, {"date": "2022-04-06", "close": 1.0983375, "volume": 30455.0}, {"date": "2022-04-07", "close": 1.142271, "volume": 23478.0}, {"date": "2022-04-08", "close": 1.12030425, "volume": 4657.0}, {"date": "2022-04-11", "close": 1.17156, "volume": 75526.0}, {"date": "2022-04-12", "close": 1.2154935, "volume": 431695.0}, {"date": "2022-04-13", "close": 1.1569155, "volume": 72143.0}, {"date": "2022-04-14", "close": 1.17156, "volume": 17109.0}, {"date": "2022-04-19", "close": 1.17156, "volume": 211001.0}, {"date": "2022-04-20", "close": 1.083693, "volume": 184797.0}, {"date": "2022-04-21", "close": 1.112982, "volume": 5495.0}, {"date": "2022-04-22", "close": 1.1276265, "volume": 4532.0}, {"date": "2022-04-26", "close": 1.083693, "volume": 92753.0}, {"date": "2022-04-27", "close": 1.0983375, "volume": 6983.0}, {"date": "2022-04-28", "close": 1.025115, "volume": 150673.0}, {"date": "2022-04-29", "close": 1.0983375, "volume": 177053.0}, {"date": "2022-05-02", "close": 1.0397595, "volume": 18003.0}, {"date": "2022-05-03", "close": 1.0690485, "volume": 80682.0}, {"date": "2022-05-04", "close": 1.054404, "volume": 60290.0}, {"date": "2022-05-05", "close": 1.0690485, "volume": 45072.0}, {"date": "2022-05-06", "close": 1.054404, "volume": 191490.0}, {"date": "2022-05-09", "close": 0.9226035, "volume": 295123.0}, {"date": "2022-05-10", "close": 0.8933145, "volume": 130054.0}, {"date": "2022-05-11", "close": 0.87867, "volume": 117043.0}, {"date": "2022-05-12", "close": 0.7761585, "volume": 204725.0}, {"date": "2022-05-13", "close": 0.849381, "volume": 127382.0}, {"date": "2022-05-16", "close": 0.790803, "volume": 112097.0}, {"date": "2022-05-17", "close": 0.8054475, "volume": 66699.0}, {"date": "2022-05-18", "close": 0.8054475, "volume": 83947.0}, {"date": "2022-05-19", "close": 0.7468695, "volume": 120730.0}, {"date": "2022-05-20", "close": 0.8054475, "volume": 104752.0}, {"date": "2022-05-23", "close": 0.7761585, "volume": 40490.0}, {"date": "2022-05-24", "close": 0.790803, "volume": 34798.0}, {"date": "2022-05-25", "close": 0.761514, "volume": 51886.0}, {"date": "2022-05-26", "close": 0.7761585, "volume": 6922.0}, {"date": "2022-05-27", "close": 0.761514, "volume": 46869.0}, {"date": "2022-05-30", "close": 0.761514, "volume": 88094.0}, {"date": "2022-05-31", "close": 0.761514, "volume": 24566.0}, {"date": "2022-06-01", "close": 0.761514, "volume": 6465.0}, {"date": "2022-06-02", "close": 0.7468695, "volume": 43610.0}, {"date": "2022-06-03", "close": 0.7468695, "volume": 154240.0}, {"date": "2022-06-06", "close": 0.7468695, "volume": 98874.0}, {"date": "2022-06-07", "close": 0.7468695, "volume": 76970.0}, {"date": "2022-06-08", "close": 0.7468695, "volume": 44280.0}, {"date": "2022-06-09", "close": 0.732225, "volume": 135322.0}, {"date": "2022-06-10", "close": 0.7175805, "volume": 154031.0}, {"date": "2022-06-14", "close": 0.6590025, "volume": 216672.0}, {"date": "2022-06-15", "close": 0.644358, "volume": 75186.0}, {"date": "2022-06-16", "close": 0.644358, "volume": 89223.0}, {"date": "2022-06-17", "close": 0.615069, "volume": 93678.0}, {"date": "2022-06-20", "close": 0.6004245, "volume": 209583.0}, {"date": "2022-06-21", "close": 0.5418465, "volume": 499063.0}, {"date": "2022-06-22", "close": 0.5418465, "volume": 403006.0}, {"date": "2022-06-23", "close": 0.5418465, "volume": 334813.0}, {"date": "2022-06-24", "close": 0.6004245, "volume": 417463.0}, {"date": "2022-06-27", "close": 0.58578, "volume": 402459.0}, {"date": "2022-06-28", "close": 0.6590025, "volume": 82888.0}, {"date": "2022-06-29", "close": 0.6590025, "volume": 253151.0}, {"date": "2022-06-30", "close": 0.6297135, "volume": 159479.0}, {"date": "2022-07-01", "close": 0.644358, "volume": 90678.0}, {"date": "2022-07-04", "close": 0.6590025, "volume": 96240.0}, {"date": "2022-07-05", "close": 0.644358, "volume": 70159.0}, {"date": "2022-07-06", "close": 0.644358, "volume": 117533.0}, {"date": "2022-07-07", "close": 0.6590025, "volume": 114108.0}, {"date": "2022-07-08", "close": 0.673647, "volume": 6320.0}, {"date": "2022-07-11", "close": 0.6590025, "volume": 120072.0}, {"date": "2022-07-12", "close": 0.644358, "volume": 22493.0}, {"date": "2022-07-13", "close": 0.644358, "volume": 71017.0}, {"date": "2022-07-14", "close": 0.6297135, "volume": 156768.0}, {"date": "2022-07-15", "close": 0.6004245, "volume": 103954.0}, {"date": "2022-07-18", "close": 0.6590025, "volume": 59369.0}, {"date": "2022-07-19", "close": 0.615069, "volume": 55953.0}, {"date": "2022-07-20", "close": 0.615069, "volume": 121664.0}, {"date": "2022-07-21", "close": 0.6590025, "volume": 105841.0}, {"date": "2022-07-22", "close": 0.6297135, "volume": 33191.0}, {"date": "2022-07-25", "close": 0.615069, "volume": 45855.0}, {"date": "2022-07-26", "close": 0.615069, "volume": 29218.0}, {"date": "2022-07-27", "close": 0.673647, "volume": 59666.0}, {"date": "2022-07-28", "close": 0.6882915, "volume": 276193.0}, {"date": "2022-07-29", "close": 0.7175805, "volume": 133935.0}, {"date": "2022-08-01", "close": 0.702936, "volume": 122999.0}, {"date": "2022-08-02", "close": 0.673647, "volume": 28900.0}, {"date": "2022-08-03", "close": 0.702936, "volume": 13725.0}, {"date": "2022-08-04", "close": 0.7175805, "volume": 48612.0}, {"date": "2022-08-05", "close": 0.7175805, "volume": 58865.0}, {"date": "2022-08-08", "close": 0.732225, "volume": 29071.0}, {"date": "2022-08-09", "close": 0.732225, "volume": 28246.0}, {"date": "2022-08-10", "close": 0.6882915, "volume": 31588.0}, {"date": "2022-08-11", "close": 0.6882915, "volume": 68902.0}, {"date": "2022-08-12", "close": 0.6882915, "volume": 34020.0}, {"date": "2022-08-15", "close": 0.673647, "volume": 128803.0}, {"date": "2022-08-16", "close": 0.673647, "volume": 165355.0}, {"date": "2022-08-17", "close": 0.6590025, "volume": 57320.0}, {"date": "2022-08-18", "close": 0.6882915, "volume": 30688.0}, {"date": "2022-08-19", "close": 0.68096925, "volume": 10747.0}, {"date": "2022-08-22", "close": 0.6590025, "volume": 60521.0}, {"date": "2022-08-23", "close": 0.702936, "volume": 9848.0}, {"date": "2022-08-24", "close": 0.673647, "volume": 38615.0}, {"date": "2022-08-25", "close": 0.644358, "volume": 45536.0}, {"date": "2022-08-26", "close": 0.702936, "volume": 99588.0}, {"date": "2022-08-29", "close": 0.673647, "volume": 80337.0}, {"date": "2022-08-30", "close": 0.6882915, "volume": 53235.0}, {"date": "2022-08-31", "close": 0.6882915, "volume": 34965.0}, {"date": "2022-09-01", "close": 0.644358, "volume": 8372.0}, {"date": "2022-09-02", "close": 0.673647, "volume": 37038.0}, {"date": "2022-09-05", "close": 0.6590025, "volume": 8194.0}, {"date": "2022-09-06", "close": 0.6590025, "volume": 29513.0}, {"date": "2022-09-07", "close": 0.6297135, "volume": 27483.0}, {"date": "2022-09-08", "close": 0.644358, "volume": 95231.0}, {"date": "2022-09-09", "close": 0.6590025, "volume": 37757.0}, {"date": "2022-09-12", "close": 0.644358, "volume": 23465.0}, {"date": "2022-09-13", "close": 0.644358, "volume": 35115.0}, {"date": "2022-09-14", "close": 0.6297135, "volume": 16184.0}, {"date": "2022-09-15", "close": 0.615069, "volume": 39902.0}, {"date": "2022-09-16", "close": 0.644358, "volume": 64379.0}, {"date": "2022-09-19", "close": 0.6004245, "volume": 32600.0}, {"date": "2022-09-20", "close": 0.6004245, "volume": 16787.0}, {"date": "2022-09-23", "close": 0.57845775, "volume": 44878.0}, {"date": "2022-09-26", "close": 0.5418465, "volume": 48956.0}, {"date": "2022-09-27", "close": 0.5418465, "volume": 63513.0}, {"date": "2022-09-28", "close": 0.527202, "volume": 36473.0}, {"date": "2022-09-29", "close": 0.5418465, "volume": 120662.0}, {"date": "2022-09-30", "close": 0.615069, "volume": 31344.0}, {"date": "2022-10-03", "close": 0.5418465, "volume": 54596.0}, {"date": "2022-10-04", "close": 0.5711355, "volume": 35091.0}, {"date": "2022-10-05", "close": 0.5418465, "volume": 25034.0}, {"date": "2022-10-06", "close": 0.527202, "volume": 85084.0}, {"date": "2022-10-07", "close": 0.527202, "volume": 36730.0}, {"date": "2022-10-10", "close": 0.5125575, "volume": 67926.0}, {"date": "2022-10-11", "close": 0.5711355, "volume": 197917.0}, {"date": "2022-10-12", "close": 0.58578, "volume": 45111.0}, {"date": "2022-10-13", "close": 0.58578, "volume": 76646.0}, {"date": "2022-10-14", "close": 0.644358, "volume": 286951.0}, {"date": "2022-10-17", "close": 0.58578, "volume": 162178.0}, {"date": "2022-10-18", "close": 0.615069, "volume": 66592.0}, {"date": "2022-10-19", "close": 0.644358, "volume": 79487.0}, {"date": "2022-10-20", "close": 0.6590025, "volume": 37697.0}, {"date": "2022-10-21", "close": 0.673647, "volume": 129194.0}, {"date": "2022-10-24", "close": 0.7175805, "volume": 207819.0}, {"date": "2022-10-25", "close": 0.6297135, "volume": 94144.0}, {"date": "2022-10-26", "close": 0.673647, "volume": 30566.0}, {"date": "2022-10-27", "close": 0.7175805, "volume": 87510.0}, {"date": "2022-10-28", "close": 0.6590025, "volume": 100112.0}, {"date": "2022-10-31", "close": 0.6590025, "volume": 68040.0}, {"date": "2022-11-01", "close": 0.6590025, "volume": 45210.0}, {"date": "2022-11-02", "close": 0.6590025, "volume": 24746.0}, {"date": "2022-11-03", "close": 0.6297135, "volume": 43883.0}, {"date": "2022-11-04", "close": 0.6297135, "volume": 13208.0}, {"date": "2022-11-07", "close": 0.6297135, "volume": 97072.0}, {"date": "2022-11-08", "close": 0.615069, "volume": 40984.0}, {"date": "2022-11-09", "close": 0.644358, "volume": 96995.0}, {"date": "2022-11-10", "close": 0.6590025, "volume": 76309.0}, {"date": "2022-11-11", "close": 0.702936, "volume": 4603035.0}, {"date": "2022-11-14", "close": 0.761514, "volume": 324593.0}, {"date": "2022-11-15", "close": 0.87867, "volume": 230471.0}, {"date": "2022-11-16", "close": 0.8054475, "volume": 195519.0}, {"date": "2022-11-17", "close": 0.8054475, "volume": 165279.0}, {"date": "2022-11-18", "close": 0.8347365, "volume": 115887.0}, {"date": "2022-11-21", "close": 0.790803, "volume": 64254.0}, {"date": "2022-11-22", "close": 0.849381, "volume": 519995.0}, {"date": "2022-11-23", "close": 0.820092, "volume": 182479.0}, {"date": "2022-11-24", "close": 0.87867, "volume": 152704.0}, {"date": "2022-11-25", "close": 0.87867, "volume": 66936.0}, {"date": "2022-11-28", "close": 0.849381, "volume": 99750.0}, {"date": "2022-11-29", "close": 0.8347365, "volume": 113540.0}, {"date": "2022-11-30", "close": 0.820092, "volume": 85115.0}, {"date": "2022-12-01", "close": 0.8347365, "volume": 59454.0}, {"date": "2022-12-02", "close": 0.8640255, "volume": 264547.0}, {"date": "2022-12-05", "close": 0.8347365, "volume": 214655.0}, {"date": "2022-12-06", "close": 0.820092, "volume": 187343.0}, {"date": "2022-12-07", "close": 0.790803, "volume": 24920.0}, {"date": "2022-12-08", "close": 0.8054475, "volume": 87712.0}, {"date": "2022-12-09", "close": 0.820092, "volume": 59018.0}, {"date": "2022-12-12", "close": 0.790803, "volume": 125775.0}, {"date": "2022-12-13", "close": 0.820092, "volume": 79632.0}, {"date": "2022-12-14", "close": 0.761514, "volume": 47253.0}, {"date": "2022-12-15", "close": 0.732225, "volume": 100378.0}, {"date": "2022-12-16", "close": 0.7175805, "volume": 106258.0}, {"date": "2022-12-19", "close": 0.6882915, "volume": 41161.0}, {"date": "2022-12-20", "close": 0.673647, "volume": 48770.0}, {"date": "2022-12-21", "close": 0.73954725, "volume": 94943.0}, {"date": "2022-12-22", "close": 0.732225, "volume": 47183.0}, {"date": "2022-12-23", "close": 0.6882915, "volume": 74546.0}, {"date": "2022-12-28", "close": 0.702936, "volume": 17057.0}, {"date": "2022-12-29", "close": 0.702936, "volume": 31260.0}, {"date": "2022-12-30", "close": 0.7468695, "volume": 17892.0}, {"date": "2023-01-03", "close": 0.761514, "volume": 37174.0}, {"date": "2023-01-04", "close": 0.8640255, "volume": 229323.0}, {"date": "2023-01-05", "close": 0.907959, "volume": 395477.0}, {"date": "2023-01-06", "close": 0.907959, "volume": 193695.0}, {"date": "2023-01-09", "close": 0.907959, "volume": 104799.0}, {"date": "2023-01-10", "close": 0.87867, "volume": 12202.0}, {"date": "2023-01-11", "close": 0.8933145, "volume": 10775.0}, {"date": "2023-01-12", "close": 0.8933145, "volume": 61184.0}, {"date": "2023-01-13", "close": 0.8640255, "volume": 102897.0}, {"date": "2023-01-16", "close": 0.9226035, "volume": 199740.0}, {"date": "2023-01-17", "close": 0.8640255, "volume": 42715.0}, {"date": "2023-01-18", "close": 0.849381, "volume": 17699.0}, {"date": "2023-01-19", "close": 0.9226035, "volume": 60750.0}, {"date": "2023-01-20", "close": 0.8933145, "volume": 129357.0}, {"date": "2023-01-23", "close": 0.849381, "volume": 129629.0}, {"date": "2023-01-24", "close": 0.8347365, "volume": 46840.0}, {"date": "2023-01-25", "close": 0.820092, "volume": 113381.0}, {"date": "2023-01-27", "close": 0.8347365, "volume": 83451.0}, {"date": "2023-01-30", "close": 0.8347365, "volume": 88532.0}, {"date": "2023-02-02", "close": 0.790803, "volume": 710964.0}, {"date": "2023-02-03", "close": 0.7761585, "volume": 525732.0}, {"date": "2023-02-06", "close": 0.702936, "volume": 239445.0}, {"date": "2023-02-07", "close": 0.673647, "volume": 410614.0}, {"date": "2023-02-08", "close": 0.673647, "volume": 113711.0}, {"date": "2023-02-09", "close": 0.6590025, "volume": 161163.0}, {"date": "2023-02-10", "close": 0.673647, "volume": 171357.0}, {"date": "2023-02-13", "close": 0.644358, "volume": 109006.0}, {"date": "2023-02-14", "close": 0.615069, "volume": 178207.0}, {"date": "2023-02-15", "close": 0.6297135, "volume": 143404.0}, {"date": "2023-02-16", "close": 0.6297135, "volume": 164429.0}, {"date": "2023-02-17", "close": 0.615069, "volume": 104348.0}, {"date": "2023-02-20", "close": 0.644358, "volume": 14441.0}, {"date": "2023-02-21", "close": 0.615069, "volume": 103772.0}, {"date": "2023-02-22", "close": 0.6004245, "volume": 163119.0}, {"date": "2023-02-23", "close": 0.615069, "volume": 79554.0}, {"date": "2023-02-24", "close": 0.6297135, "volume": 21340.0}, {"date": "2023-02-27", "close": 0.6004245, "volume": 15491.0}, {"date": "2023-02-28", "close": 0.58578, "volume": 89995.0}, {"date": "2023-03-01", "close": 0.644358, "volume": 93951.0}, {"date": "2023-03-02", "close": 0.6297135, "volume": 26302.0}, {"date": "2023-03-03", "close": 0.615069, "volume": 27403.0}, {"date": "2023-03-06", "close": 0.6004245, "volume": 139591.0}, {"date": "2023-03-07", "close": 0.615069, "volume": 45401.0}, {"date": "2023-03-08", "close": 0.58578, "volume": 64077.0}, {"date": "2023-03-09", "close": 0.5711355, "volume": 9765.0}, {"date": "2023-03-10", "close": 0.58578, "volume": 43853.0}, {"date": "2023-03-13", "close": 0.644358, "volume": 147175.0}, {"date": "2023-03-14", "close": 0.644358, "volume": 60366.0}, {"date": "2023-03-15", "close": 0.615069, "volume": 106864.0}, {"date": "2023-03-16", "close": 0.6004245, "volume": 145125.0}, {"date": "2023-03-17", "close": 0.58578, "volume": 44501.0}, {"date": "2023-03-20", "close": 0.615069, "volume": 104529.0}, {"date": "2023-03-21", "close": 0.6297135, "volume": 67799.0}, {"date": "2023-03-22", "close": 0.615069, "volume": 45252.0}, {"date": "2023-03-23", "close": 0.6004245, "volume": 61163.0}, {"date": "2023-03-24", "close": 0.6004245, "volume": 57998.0}, {"date": "2023-03-27", "close": 0.6004245, "volume": 91556.0}, {"date": "2023-03-28", "close": 0.556491, "volume": 388118.0}, {"date": "2023-03-29", "close": 0.58578, "volume": 145618.0}, {"date": "2023-03-30", "close": 0.615069, "volume": 138605.0}, {"date": "2023-03-31", "close": 0.702936, "volume": 235688.0}, {"date": "2023-04-03", "close": 0.644358, "volume": 50771.0}, {"date": "2023-04-04", "close": 0.6590025, "volume": 39493.0}, {"date": "2023-04-05", "close": 0.673647, "volume": 158594.0}, {"date": "2023-04-06", "close": 0.6882915, "volume": 89129.0}, {"date": "2023-04-11", "close": 0.702936, "volume": 88122.0}, {"date": "2023-04-12", "close": 0.7468695, "volume": 409606.0}, {"date": "2023-04-13", "close": 0.732225, "volume": 176336.0}, {"date": "2023-04-14", "close": 0.761514, "volume": 257301.0}, {"date": "2023-04-17", "close": 0.732225, "volume": 305616.0}, {"date": "2023-04-18", "close": 0.6882915, "volume": 116518.0}, {"date": "2023-04-19", "close": 0.673647, "volume": 69464.0}, {"date": "2023-04-20", "close": 0.644358, "volume": 101724.0}, {"date": "2023-04-21", "close": 0.58578, "volume": 129706.0}, {"date": "2023-04-24", "close": 0.58578, "volume": 50718.0}, {"date": "2023-04-26", "close": 0.58578, "volume": 50619.0}, {"date": "2023-04-27", "close": 0.615069, "volume": 99797.0}, {"date": "2023-04-28", "close": 0.58578, "volume": 37291.0}, {"date": "2023-05-04", "close": 0.615069, "volume": 1501310.0}, {"date": "2023-05-05", "close": 0.5711355, "volume": 444750.0}, {"date": "2023-05-08", "close": 0.5711355, "volume": 266385.0}, {"date": "2023-05-09", "close": 0.5711355, "volume": 68488.0}, {"date": "2023-05-10", "close": 0.556491, "volume": 59129.0}, {"date": "2023-05-11", "close": 0.5711355, "volume": 65821.0}, {"date": "2023-05-12", "close": 0.556491, "volume": 224764.0}, {"date": "2023-05-15", "close": 0.527202, "volume": 173846.0}, {"date": "2023-05-16", "close": 0.58578, "volume": 122270.0}, {"date": "2023-05-17", "close": 0.527202, "volume": 24023.0}, {"date": "2023-05-18", "close": 0.527202, "volume": 72727.0}, {"date": "2023-05-19", "close": 0.556491, "volume": 9056.0}, {"date": "2023-05-22", "close": 0.53452425, "volume": 103463.0}, {"date": "2023-05-23", "close": 0.5125575, "volume": 70912.0}, {"date": "2023-05-24", "close": 0.5125575, "volume": 1271457.0}, {"date": "2023-05-25", "close": 0.468624, "volume": 151959.0}, {"date": "2023-05-26", "close": 0.4539795, "volume": 179004.0}, {"date": "2023-05-29", "close": 0.468624, "volume": 73435.0}, {"date": "2023-05-30", "close": 0.468624, "volume": 83372.0}, {"date": "2023-05-31", "close": 0.439335, "volume": 41069.0}, {"date": "2023-06-01", "close": 0.4539795, "volume": 191700.0}, {"date": "2023-06-02", "close": 0.468624, "volume": 46190.0}, {"date": "2023-06-05", "close": 0.4539795, "volume": 86742.0}, {"date": "2023-06-06", "close": 0.439335, "volume": 99046.0}, {"date": "2023-06-07", "close": 0.4539795, "volume": 1859618.0}, {"date": "2023-06-08", "close": 0.439335, "volume": 28034.0}, {"date": "2023-06-09", "close": 0.439335, "volume": 40484.0}, {"date": "2023-06-13", "close": 0.4246905, "volume": 90404.0}, {"date": "2023-06-14", "close": 0.410046, "volume": 100741.0}, {"date": "2023-06-15", "close": 0.410046, "volume": 91707.0}, {"date": "2023-06-16", "close": 0.410046, "volume": 78394.0}, {"date": "2023-06-19", "close": 0.3954015, "volume": 159812.0}, {"date": "2023-06-20", "close": 0.380757, "volume": 410419.0}, {"date": "2023-06-21", "close": 0.3954015, "volume": 113003.0}, {"date": "2023-06-22", "close": 0.380757, "volume": 336784.0}, {"date": "2023-06-23", "close": 0.380757, "volume": 286716.0}, {"date": "2023-06-26", "close": 0.3368235, "volume": 179502.0}, {"date": "2023-06-27", "close": 0.3661125, "volume": 389186.0}, {"date": "2023-06-28", "close": 0.380757, "volume": 217049.0}, {"date": "2023-06-29", "close": 0.351468, "volume": 223788.0}, {"date": "2023-06-30", "close": 0.351468, "volume": 396828.0}, {"date": "2023-07-03", "close": 0.410046, "volume": 64983.0}, {"date": "2023-07-04", "close": 0.439335, "volume": 224312.0}, {"date": "2023-07-05", "close": 0.4246905, "volume": 57659.0}, {"date": "2023-07-06", "close": 0.4246905, "volume": 196561.0}, {"date": "2023-07-07", "close": 0.410046, "volume": 37947.0}, {"date": "2023-07-10", "close": 0.410046, "volume": 70200.0}, {"date": "2023-07-11", "close": 0.439335, "volume": 70064.0}, {"date": "2023-07-12", "close": 0.439335, "volume": 67985.0}, {"date": "2023-07-13", "close": 0.439335, "volume": 77423.0}, {"date": "2023-07-14", "close": 0.468624, "volume": 138295.0}, {"date": "2023-07-17", "close": 0.468624, "volume": 79415.0}, {"date": "2023-07-18", "close": 0.5711355, "volume": 178543.0}, {"date": "2023-07-19", "close": 0.556491, "volume": 149548.0}, {"date": "2023-07-20", "close": 0.556491, "volume": 132538.0}, {"date": "2023-07-21", "close": 0.5418465, "volume": 148532.0}, {"date": "2023-07-24", "close": 0.497913, "volume": 85315.0}, {"date": "2023-07-25", "close": 0.5125575, "volume": 82146.0}, {"date": "2023-07-26", "close": 0.497913, "volume": 78226.0}, {"date": "2023-07-27", "close": 0.497913, "volume": 121471.0}, {"date": "2023-07-28", "close": 0.5418465, "volume": 182659.0}, {"date": "2023-07-31", "close": 0.4832685, "volume": 56110.0}, {"date": "2023-08-01", "close": 0.49059075, "volume": 106935.0}, {"date": "2023-08-02", "close": 0.497913, "volume": 203575.0}, {"date": "2023-08-03", "close": 0.4832685, "volume": 20533.0}, {"date": "2023-08-04", "close": 0.497913, "volume": 17657.0}, {"date": "2023-08-07", "close": 0.468624, "volume": 251663.0}, {"date": "2023-08-08", "close": 0.410046, "volume": 166775.0}, {"date": "2023-08-09", "close": 0.4539795, "volume": 350589.0}, {"date": "2023-08-10", "close": 0.4539795, "volume": 136190.0}, {"date": "2023-08-11", "close": 0.439335, "volume": 86989.0}, {"date": "2023-09-04", "close": 0.410046, "volume": 1429599.0}, {"date": "2023-09-05", "close": 0.439335, "volume": 680950.0}, {"date": "2023-09-06", "close": 0.4246905, "volume": 496447.0}, {"date": "2023-09-07", "close": 0.4246905, "volume": 341167.0}, {"date": "2023-09-08", "close": 0.439335, "volume": 1181519.0}, {"date": "2023-09-11", "close": 0.439335, "volume": 886414.0}, {"date": "2023-09-12", "close": 0.4539795, "volume": 442811.0}, {"date": "2023-09-13", "close": 0.439335, "volume": 343006.0}, {"date": "2023-09-14", "close": 0.4246905, "volume": 311108.0}, {"date": "2023-09-15", "close": 0.4832685, "volume": 967528.0}, {"date": "2023-09-18", "close": 0.527202, "volume": 1110493.0}, {"date": "2023-09-19", "close": 0.5711355, "volume": 1120604.0}, {"date": "2023-09-20", "close": 0.527202, "volume": 612985.0}, {"date": "2023-09-21", "close": 0.5125575, "volume": 232787.0}, {"date": "2023-09-22", "close": 0.497913, "volume": 204739.0}, {"date": "2023-09-25", "close": 0.5125575, "volume": 117486.0}, {"date": "2023-09-26", "close": 0.439335, "volume": 584059.0}, {"date": "2023-09-27", "close": 0.439335, "volume": 90227.0}, {"date": "2023-09-28", "close": 0.4832685, "volume": 351016.0}, {"date": "2023-09-29", "close": 0.468624, "volume": 71462.0}, {"date": "2023-10-02", "close": 0.468624, "volume": 32334.0}, {"date": "2023-10-03", "close": 0.439335, "volume": 888581.0}, {"date": "2023-10-04", "close": 0.410046, "volume": 93577.0}, {"date": "2023-10-05", "close": 0.3954015, "volume": 672552.0}, {"date": "2023-10-06", "close": 0.4246905, "volume": 557623.0}, {"date": "2023-10-09", "close": 0.4539795, "volume": 223925.0}, {"date": "2023-10-10", "close": 0.410046, "volume": 454811.0}, {"date": "2023-10-11", "close": 0.439335, "volume": 139514.0}, {"date": "2023-10-12", "close": 0.4246905, "volume": 243769.0}, {"date": "2023-10-13", "close": 0.4246905, "volume": 104927.0}, {"date": "2023-10-16", "close": 0.3954015, "volume": 279678.0}, {"date": "2023-10-17", "close": 0.410046, "volume": 789820.0}, {"date": "2023-10-18", "close": 0.4246905, "volume": 1926863.0}, {"date": "2023-10-19", "close": 0.439335, "volume": 1304843.0}, {"date": "2023-10-20", "close": 0.439335, "volume": 1097862.0}, {"date": "2023-10-23", "close": 0.4246905, "volume": 670768.0}, {"date": "2023-10-24", "close": 0.4246905, "volume": 575856.0}, {"date": "2023-10-25", "close": 0.439335, "volume": 1159056.0}, {"date": "2023-10-26", "close": 0.439335, "volume": 1112239.0}, {"date": "2023-10-27", "close": 0.4539795, "volume": 310778.0}, {"date": "2023-10-30", "close": 0.439335, "volume": 563095.0}, {"date": "2023-10-31", "close": 0.4539795, "volume": 1419278.0}, {"date": "2023-11-01", "close": 0.4539795, "volume": 507954.0}, {"date": "2023-11-02", "close": 0.4539795, "volume": 309319.0}, {"date": "2023-11-03", "close": 0.468624, "volume": 781022.0}, {"date": "2023-11-06", "close": 0.4832685, "volume": 998202.0}, {"date": "2023-11-07", "close": 0.4832685, "volume": 558512.0}, {"date": "2023-11-08", "close": 0.468624, "volume": 241506.0}, {"date": "2023-11-09", "close": 0.4539795, "volume": 211056.0}, {"date": "2023-11-10", "close": 0.468624, "volume": 348780.0}, {"date": "2023-11-13", "close": 0.4539795, "volume": 234643.0}, {"date": "2023-11-14", "close": 0.4539795, "volume": 429814.0}, {"date": "2023-11-15", "close": 0.468624, "volume": 1149511.0}, {"date": "2023-11-16", "close": 0.497913, "volume": 312986.0}, {"date": "2023-11-17", "close": 0.527202, "volume": 1440462.0}, {"date": "2023-11-20", "close": 0.5125575, "volume": 414893.0}, {"date": "2023-11-21", "close": 0.556491, "volume": 886737.0}, {"date": "2023-11-22", "close": 0.527202, "volume": 1106175.0}, {"date": "2023-11-23", "close": 0.5418465, "volume": 422877.0}, {"date": "2023-11-24", "close": 0.527202, "volume": 617208.0}, {"date": "2023-11-27", "close": 0.527202, "volume": 437966.0}, {"date": "2023-11-28", "close": 0.497913, "volume": 594596.0}, {"date": "2023-12-08", "close": 0.5125575, "volume": 101998.0}, {"date": "2023-12-11", "close": 0.517439, "volume": 1164428.0}, {"date": "2023-12-12", "close": 0.517439, "volume": 816305.0}, {"date": "2023-12-13", "close": 0.48815, "volume": 1146158.0}, {"date": "2023-12-14", "close": 0.507676, "volume": 310665.0}, {"date": "2023-12-15", "close": 0.507676, "volume": 486673.0}, {"date": "2023-12-18", "close": 0.5516095, "volume": 1565836.0}, {"date": "2023-12-19", "close": 0.595543, "volume": 1491559.0}, {"date": "2023-12-20", "close": 0.58578, "volume": 1919609.0}, {"date": "2023-12-21", "close": 0.6101875, "volume": 1220279.0}, {"date": "2023-12-22", "close": 0.605306, "volume": 1449174.0}, {"date": "2023-12-27", "close": 0.6199505, "volume": 1085426.0}, {"date": "2023-12-28", "close": 0.6101875, "volume": 1144164.0}, {"date": "2023-12-29", "close": 0.615069, "volume": 387046.0}, {"date": "2024-01-02", "close": 0.6199505, "volume": 302868.0}, {"date": "2024-01-03", "close": 0.5906615, "volume": 715661.0}, {"date": "2024-01-04", "close": 0.5808985, "volume": 569242.0}, {"date": "2024-01-05", "close": 0.576017, "volume": 268435.0}, {"date": "2024-01-08", "close": 0.5613725, "volume": 949914.0}, {"date": "2024-01-09", "close": 0.6004245, "volume": 1824032.0}, {"date": "2024-01-10", "close": 0.5808985, "volume": 33952070.0}, {"date": "2024-01-11", "close": 0.527202, "volume": 4350836.0}, {"date": "2024-01-12", "close": 0.536965, "volume": 1090068.0}, {"date": "2024-01-15", "close": 0.546728, "volume": 802981.0}, {"date": "2024-01-16", "close": 0.5613725, "volume": 2929036.0}, {"date": "2024-01-17", "close": 0.536965, "volume": 1844486.0}, {"date": "2024-01-18", "close": 0.517439, "volume": 1298769.0}, {"date": "2024-01-19", "close": 0.5320835, "volume": 684468.0}, {"date": "2024-01-22", "close": 0.497913, "volume": 1474650.0}, {"date": "2024-01-23", "close": 0.4735055, "volume": 2228717.0}, {"date": "2024-01-24", "close": 0.48815, "volume": 1332068.0}, {"date": "2024-01-25", "close": 0.517439, "volume": 505570.0}, {"date": "2024-01-29", "close": 0.517439, "volume": 845725.0}, {"date": "2024-01-30", "close": 0.517439, "volume": 607219.0}, {"date": "2024-01-31", "close": 0.5125575, "volume": 1168705.0}, {"date": "2024-02-01", "close": 0.507676, "volume": 1183839.0}, {"date": "2024-02-02", "close": 0.4930315, "volume": 2131694.0}, {"date": "2024-02-05", "close": 0.478387, "volume": 1176294.0}, {"date": "2024-02-06", "close": 0.4539795, "volume": 3632893.0}, {"date": "2024-02-07", "close": 0.478387, "volume": 1061046.0}, {"date": "2024-02-08", "close": 0.4637425, "volume": 637627.0}, {"date": "2024-02-09", "close": 0.4442165, "volume": 1810069.0}, {"date": "2024-02-12", "close": 0.4637425, "volume": 750469.0}, {"date": "2024-02-13", "close": 0.48815, "volume": 1083145.0}, {"date": "2024-02-14", "close": 0.48815, "volume": 816260.0}, {"date": "2024-02-15", "close": 0.4930315, "volume": 656883.0}, {"date": "2024-02-16", "close": 0.5027945, "volume": 2005264.0}, {"date": "2024-02-19", "close": 0.497913, "volume": 1254627.0}, {"date": "2024-02-20", "close": 0.5027945, "volume": 371251.0}, {"date": "2024-02-21", "close": 0.4930315, "volume": 1088160.0}, {"date": "2024-02-22", "close": 0.497913, "volume": 1707380.0}, {"date": "2024-02-23", "close": 0.507676, "volume": 1043796.0}, {"date": "2024-02-26", "close": 0.4832685, "volume": 1441571.0}, {"date": "2024-02-27", "close": 0.4832685, "volume": 1267444.0}, {"date": "2024-02-28", "close": 0.4735055, "volume": 370985.0}, {"date": "2024-02-29", "close": 0.478387, "volume": 557036.0}, {"date": "2024-03-01", "close": 0.4832685, "volume": 501324.0}, {"date": "2024-03-04", "close": 0.5027945, "volume": 1152593.0}, {"date": "2024-03-05", "close": 0.517439, "volume": 1023587.0}, {"date": "2024-03-06", "close": 0.5418465, "volume": 1285776.0}, {"date": "2024-03-07", "close": 0.5418465, "volume": 5629283.0}, {"date": "2024-03-08", "close": 0.5320835, "volume": 2386491.0}, {"date": "2024-03-11", "close": 0.517439, "volume": 551536.0}, {"date": "2024-03-12", "close": 0.5516095, "volume": 1056848.0}, {"date": "2024-03-13", "close": 0.536965, "volume": 1672070.0}, {"date": "2024-03-14", "close": 0.5808985, "volume": 4862580.0}, {"date": "2024-03-15", "close": 0.5711355, "volume": 1574834.0}, {"date": "2024-03-18", "close": 0.58578, "volume": 2370986.0}, {"date": "2024-03-19", "close": 0.605306, "volume": 1598601.0}, {"date": "2024-03-20", "close": 0.6297135, "volume": 3253768.0}, {"date": "2024-03-21", "close": 0.6980545, "volume": 6129969.0}, {"date": "2024-03-22", "close": 0.693173, "volume": 4052812.0}, {"date": "2024-03-25", "close": 0.663884, "volume": 2421315.0}, {"date": "2024-03-28", "close": 0.7078175, "volume": 4744998.0}, {"date": "2024-04-02", "close": 0.7468695, "volume": 2795173.0}, {"date": "2024-04-03", "close": 0.6980545, "volume": 1631825.0}, {"date": "2024-04-04", "close": 0.741988, "volume": 2312437.0}, {"date": "2024-04-05", "close": 0.732225, "volume": 1271424.0}, {"date": "2024-04-08", "close": 0.741988, "volume": 1650563.0}, {"date": "2024-04-09", "close": 0.732225, "volume": 2419098.0}, {"date": "2024-04-10", "close": 0.790803, "volume": 3664173.0}, {"date": "2024-04-11", "close": 0.790803, "volume": 1559226.0}, {"date": "2024-04-12", "close": 0.800566, "volume": 1924779.0}, {"date": "2024-04-15", "close": 0.7859215, "volume": 1826446.0}, {"date": "2024-04-16", "close": 0.7663955, "volume": 2285710.0}, {"date": "2024-04-17", "close": 0.761514, "volume": 636494.0}, {"date": "2024-04-18", "close": 0.771277, "volume": 555914.0}, {"date": "2024-04-19", "close": 0.712699, "volume": 1216673.0}, {"date": "2024-04-22", "close": 0.7468695, "volume": 1550313.0}, {"date": "2024-04-23", "close": 0.712699, "volume": 991291.0}, {"date": "2024-04-24", "close": 0.6980545, "volume": 924926.0}, {"date": "2024-04-26", "close": 0.7761585, "volume": 1715334.0}, {"date": "2024-04-29", "close": 0.849381, "volume": 3695710.0}, {"date": "2024-04-30", "close": 0.820092, "volume": 2557144.0}, {"date": "2024-05-01", "close": 0.761514, "volume": 1856079.0}, {"date": "2024-05-02", "close": 0.7468695, "volume": 1729024.0}, {"date": "2024-05-03", "close": 0.7663955, "volume": 1415589.0}, {"date": "2024-05-06", "close": 0.7859215, "volume": 1731154.0}, {"date": "2024-05-07", "close": 0.829855, "volume": 4689783.0}, {"date": "2024-05-08", "close": 0.8249735, "volume": 2586163.0}, {"date": "2024-05-09", "close": 0.839618, "volume": 1996866.0}, {"date": "2024-05-10", "close": 0.8737885, "volume": 2601906.0}, {"date": "2024-05-13", "close": 0.829855, "volume": 2942067.0}, {"date": "2024-05-14", "close": 0.8054475, "volume": 2394025.0}, {"date": "2024-05-15", "close": 0.8347365, "volume": 1984929.0}, {"date": "2024-05-16", "close": 0.829855, "volume": 1467001.0}, {"date": "2024-05-17", "close": 0.8249735, "volume": 820551.0}, {"date": "2024-05-20", "close": 0.8347365, "volume": 2887730.0}, {"date": "2024-05-21", "close": 0.8054475, "volume": 1634040.0}, {"date": "2024-05-22", "close": 0.790803, "volume": 1346417.0}, {"date": "2024-05-23", "close": 0.751751, "volume": 1905737.0}, {"date": "2024-05-24", "close": 0.741988, "volume": 1866150.0}, {"date": "2024-05-27", "close": 0.7371065, "volume": 1076846.0}, {"date": "2024-05-28", "close": 0.7663955, "volume": 1149086.0}, {"date": "2024-05-29", "close": 0.771277, "volume": 942663.0}, {"date": "2024-05-30", "close": 0.7273435, "volume": 811985.0}, {"date": "2024-05-31", "close": 0.7175805, "volume": 1548167.0}, {"date": "2024-06-03", "close": 0.712699, "volume": 1302221.0}, {"date": "2024-06-04", "close": 0.693173, "volume": 1831911.0}, {"date": "2024-06-05", "close": 0.673647, "volume": 1632022.0}, {"date": "2024-06-06", "close": 0.702936, "volume": 624786.0}, {"date": "2024-06-07", "close": 0.712699, "volume": 803658.0}, {"date": "2024-06-11", "close": 0.6590025, "volume": 1718529.0}, {"date": "2024-06-12", "close": 0.644358, "volume": 989585.0}, {"date": "2024-06-13", "close": 0.6785285, "volume": 1253827.0}, {"date": "2024-06-14", "close": 0.6590025, "volume": 1207386.0}, {"date": "2024-06-17", "close": 0.6492395, "volume": 777048.0}, {"date": "2024-06-18", "close": 0.6785285, "volume": 910242.0}, {"date": "2024-06-19", "close": 0.771277, "volume": 6008701.0}, {"date": "2024-06-20", "close": 0.7468695, "volume": 2722478.0}, {"date": "2024-06-21", "close": 0.771277, "volume": 3129183.0}, {"date": "2024-06-24", "close": 0.7566325, "volume": 1188448.0}, {"date": "2024-06-25", "close": 0.732225, "volume": 1206261.0}, {"date": "2024-06-26", "close": 0.6980545, "volume": 1257028.0}, {"date": "2024-06-27", "close": 0.712699, "volume": 807435.0}, {"date": "2024-06-28", "close": 0.7273435, "volume": 1021223.0}, {"date": "2024-07-01", "close": 0.722462, "volume": 739914.0}, {"date": "2024-07-02", "close": 0.7468695, "volume": 1350703.0}, {"date": "2024-07-03", "close": 0.7566325, "volume": 500724.0}, {"date": "2024-07-04", "close": 0.8054475, "volume": 2585201.0}, {"date": "2024-07-05", "close": 0.8249735, "volume": 1182886.0}, {"date": "2024-07-08", "close": 0.8152105, "volume": 2294650.0}, {"date": "2024-07-09", "close": 0.810329, "volume": 1985995.0}, {"date": "2024-07-10", "close": 0.8054475, "volume": 1750851.0}, {"date": "2024-07-11", "close": 0.790803, "volume": 699342.0}, {"date": "2024-07-12", "close": 0.810329, "volume": 1186756.0}, {"date": "2024-07-15", "close": 0.800566, "volume": 934591.0}, {"date": "2024-07-16", "close": 0.849381, "volume": 2229902.0}, {"date": "2024-07-17", "close": 0.8054475, "volume": 1948974.0}, {"date": "2024-07-18", "close": 0.820092, "volume": 1143997.0}, {"date": "2024-07-19", "close": 0.78104, "volume": 2566440.0}, {"date": "2024-07-22", "close": 0.78104, "volume": 2217216.0}, {"date": "2024-07-23", "close": 0.7859215, "volume": 3036458.0}, {"date": "2024-07-24", "close": 0.820092, "volume": 2865615.0}, {"date": "2024-07-25", "close": 0.790803, "volume": 1832082.0}, {"date": "2024-07-26", "close": 0.820092, "volume": 1316129.0}, {"date": "2024-07-29", "close": 0.8152105, "volume": 2728522.0}, {"date": "2024-07-30", "close": 0.78104, "volume": 2192325.0}, {"date": "2024-07-31", "close": 0.78104, "volume": 1470863.0}, {"date": "2024-08-01", "close": 0.790803, "volume": 1149308.0}, {"date": "2024-08-02", "close": 0.7761585, "volume": 4822681.0}, {"date": "2024-08-05", "close": 0.7273435, "volume": 3380659.0}, {"date": "2024-08-06", "close": 0.732225, "volume": 2391348.0}, {"date": "2024-08-07", "close": 0.7371065, "volume": 1295961.0}, {"date": "2024-08-08", "close": 0.7078175, "volume": 3643773.0}, {"date": "2024-08-09", "close": 0.7175805, "volume": 1498847.0}, {"date": "2024-08-12", "close": 0.7371065, "volume": 474948.0}, {"date": "2024-08-13", "close": 0.7566325, "volume": 1269001.0}, {"date": "2024-08-14", "close": 0.7273435, "volume": 1045930.0}, {"date": "2024-08-15", "close": 0.7371065, "volume": 1114377.0}, {"date": "2024-08-16", "close": 0.78104, "volume": 1425499.0}, {"date": "2024-08-19", "close": 0.8542625, "volume": 2631490.0}, {"date": "2024-08-20", "close": 0.8737885, "volume": 3350393.0}, {"date": "2024-08-21", "close": 0.849381, "volume": 2141839.0}, {"date": "2024-08-22", "close": 0.937248, "volume": 4361094.0}, {"date": "2024-08-23", "close": 0.9323665, "volume": 3497709.0}, {"date": "2024-08-26", "close": 0.917722, "volume": 1841805.0}, {"date": "2024-08-27", "close": 0.956774, "volume": 1572807.0}, {"date": "2024-08-28", "close": 0.937248, "volume": 1161958.0}, {"date": "2024-08-29", "close": 0.9226035, "volume": 1469103.0}, {"date": "2024-08-30", "close": 0.927485, "volume": 1189158.0}, {"date": "2024-09-02", "close": 0.898196, "volume": 1112588.0}, {"date": "2024-09-03", "close": 0.927485, "volume": 2098849.0}, {"date": "2024-09-04", "close": 0.8444995, "volume": 2060035.0}, {"date": "2024-09-05", "close": 0.820092, "volume": 2430989.0}, {"date": "2024-09-06", "close": 0.800566, "volume": 950199.0}, {"date": "2024-09-09", "close": 0.810329, "volume": 1657072.0}, {"date": "2024-09-10", "close": 0.810329, "volume": 1062506.0}, {"date": "2024-09-11", "close": 0.839618, "volume": 1111098.0}, {"date": "2024-09-12", "close": 0.859144, "volume": 654515.0}, {"date": "2024-09-13", "close": 0.917722, "volume": 1708659.0}, {"date": "2024-09-16", "close": 0.9518925, "volume": 2444991.0}, {"date": "2024-09-17", "close": 0.9616555, "volume": 1670338.0}, {"date": "2024-09-18", "close": 0.9763, "volume": 1396815.0}, {"date": "2024-09-19", "close": 1.005589, "volume": 1661336.0}, {"date": "2024-09-20", "close": 1.054404, "volume": 4584885.0}, {"date": "2024-09-23", "close": 1.0202335, "volume": 1276656.0}, {"date": "2024-09-26", "close": 0.986063, "volume": 4469110.0}, {"date": "2024-09-27", "close": 1.0397595, "volume": 3087024.0}, {"date": "2024-09-30", "close": 1.0397595, "volume": 3224113.0}, {"date": "2024-10-01", "close": 1.034878, "volume": 1512812.0}, {"date": "2024-10-02", "close": 1.025115, "volume": 1365597.0}, {"date": "2024-10-03", "close": 1.0397595, "volume": 3406994.0}, {"date": "2024-10-04", "close": 1.0202335, "volume": 3343972.0}, {"date": "2024-10-07", "close": 1.005589, "volume": 1256401.0}, {"date": "2024-10-08", "close": 1.0202335, "volume": 2060599.0}, {"date": "2024-10-09", "close": 0.9714185, "volume": 2144573.0}, {"date": "2024-10-10", "close": 1.015352, "volume": 1670343.0}, {"date": "2024-10-11", "close": 1.0007075, "volume": 1828979.0}, {"date": "2024-10-14", "close": 1.005589, "volume": 993925.0}, {"date": "2024-10-15", "close": 1.0202335, "volume": 1471879.0}, {"date": "2024-10-16", "close": 1.0202335, "volume": 1396575.0}, {"date": "2024-10-17", "close": 1.0397595, "volume": 3289630.0}, {"date": "2024-10-18", "close": 1.0397595, "volume": 704868.0}, {"date": "2024-10-21", "close": 1.0495225, "volume": 3445577.0}, {"date": "2024-10-22", "close": 1.0397595, "volume": 849191.0}, {"date": "2024-10-23", "close": 1.034878, "volume": 1538812.0}, {"date": "2024-10-24", "close": 1.0299965, "volume": 1581701.0}, {"date": "2024-10-25", "close": 1.064167, "volume": 1285358.0}, {"date": "2024-10-28", "close": 1.0299965, "volume": 1630708.0}, {"date": "2024-10-29", "close": 1.112982, "volume": 6419361.0}, {"date": "2024-10-30", "close": 1.2252565, "volume": 5761058.0}, {"date": "2024-10-31", "close": 1.2447825, "volume": 4916830.0}, {"date": "2024-11-01", "close": 1.278953, "volume": 3318438.0}, {"date": "2024-11-04", "close": 1.239901, "volume": 1772695.0}, {"date": "2024-11-05", "close": 1.259427, "volume": 3171745.0}, {"date": "2024-11-06", "close": 1.2740715, "volume": 2543681.0}, {"date": "2024-11-07", "close": 1.1862045, "volume": 2038725.0}, {"date": "2024-11-08", "close": 1.1959675, "volume": 1318427.0}, {"date": "2024-11-11", "close": 1.1764415, "volume": 1868923.0}, {"date": "2024-11-12", "close": 1.1178635, "volume": 5120792.0}, {"date": "2024-11-13", "close": 1.0690485, "volume": 2417271.0}, {"date": "2024-11-14", "close": 1.015352, "volume": 2088202.0}, {"date": "2024-11-15", "close": 0.986063, "volume": 2318655.0}, {"date": "2024-11-18", "close": 1.025115, "volume": 3171991.0}, {"date": "2024-11-19", "close": 1.0788115, "volume": 2014966.0}, {"date": "2024-11-20", "close": 1.07393, "volume": 1409904.0}, {"date": "2024-11-21", "close": 1.0397595, "volume": 1819317.0}, {"date": "2024-11-22", "close": 1.1373895, "volume": 2665934.0}, {"date": "2024-11-25", "close": 1.122745, "volume": 2319730.0}, {"date": "2024-11-26", "close": 1.07393, "volume": 1373822.0}, {"date": "2024-11-27", "close": 1.07393, "volume": 2583739.0}, {"date": "2024-11-28", "close": 1.054404, "volume": 809460.0}, {"date": "2024-11-29", "close": 1.064167, "volume": 493314.0}, {"date": "2024-12-02", "close": 1.015352, "volume": 1472884.0}, {"date": "2024-12-03", "close": 1.0007075, "volume": 1306533.0}, {"date": "2024-12-04", "close": 1.0397595, "volume": 1657352.0}, {"date": "2024-12-05", "close": 1.0495225, "volume": 2028944.0}, {"date": "2024-12-06", "close": 1.0104705, "volume": 801860.0}, {"date": "2024-12-09", "close": 0.986063, "volume": 1134031.0}, {"date": "2024-12-10", "close": 1.1178635, "volume": 3410427.0}, {"date": "2024-12-11", "close": 1.142271, "volume": 10109970.0}, {"date": "2024-12-12", "close": 1.0690485, "volume": 1113883.0}, {"date": "2024-12-13", "close": 1.0202335, "volume": 1120238.0}, {"date": "2024-12-16", "close": 0.937248, "volume": 4304845.0}, {"date": "2024-12-17", "close": 0.9128405, "volume": 6386766.0}, {"date": "2024-12-18", "close": 0.917722, "volume": 1330731.0}, {"date": "2024-12-19", "close": 0.888433, "volume": 2155691.0}, {"date": "2024-12-20", "close": 0.888433, "volume": 1639267.0}, {"date": "2024-12-23", "close": 0.9030775, "volume": 501022.0}, {"date": "2024-12-24", "close": 0.8835515, "volume": 798831.0}, {"date": "2024-12-27", "close": 0.8933145, "volume": 608792.0}, {"date": "2024-12-30", "close": 0.87867, "volume": 2225584.0}, {"date": "2024-12-31", "close": 0.9030775, "volume": 956848.0}, {"date": "2025-01-02", "close": 0.8640255, "volume": 886023.0}, {"date": "2025-01-03", "close": 0.8542625, "volume": 1935013.0}, {"date": "2025-01-06", "close": 0.8347365, "volume": 1000599.0}, {"date": "2025-01-07", "close": 0.868907, "volume": 2439067.0}, {"date": "2025-01-08", "close": 0.888433, "volume": 1616821.0}, {"date": "2025-01-09", "close": 0.937248, "volume": 1530491.0}, {"date": "2025-01-10", "close": 0.947011, "volume": 1177770.0}, {"date": "2025-01-13", "close": 0.9030775, "volume": 779114.0}, {"date": "2025-01-14", "close": 0.9128405, "volume": 908023.0}, {"date": "2025-01-15", "close": 0.917722, "volume": 678674.0}, {"date": "2025-01-16", "close": 0.937248, "volume": 1084998.0}, {"date": "2025-01-17", "close": 0.9518925, "volume": 977855.0}, {"date": "2025-01-20", "close": 0.9421295, "volume": 711107.0}, {"date": "2025-01-21", "close": 0.9518925, "volume": 838219.0}, {"date": "2025-01-22", "close": 0.947011, "volume": 519597.0}, {"date": "2025-01-23", "close": 0.9030775, "volume": 660891.0}, {"date": "2025-01-24", "close": 0.87867, "volume": 891087.0}, {"date": "2025-01-28", "close": 0.849381, "volume": 1083396.0}, {"date": "2025-01-29", "close": 0.888433, "volume": 1225430.0}, {"date": "2025-01-30", "close": 0.859144, "volume": 1015489.0}, {"date": "2025-01-31", "close": 0.9030775, "volume": 870028.0}, {"date": "2025-02-03", "close": 0.820092, "volume": 2328084.0}, {"date": "2025-02-04", "close": 0.839618, "volume": 1069686.0}, {"date": "2025-02-05", "close": 0.8444995, "volume": 736617.0}, {"date": "2025-02-06", "close": 0.87867, "volume": 1915515.0}, {"date": "2025-02-07", "close": 0.888433, "volume": 1347376.0}, {"date": "2025-02-10", "close": 0.9226035, "volume": 1096140.0}, {"date": "2025-02-11", "close": 0.986063, "volume": 2739066.0}, {"date": "2025-02-12", "close": 0.9421295, "volume": 2129094.0}, {"date": "2025-02-13", "close": 0.995826, "volume": 2436910.0}, {"date": "2025-02-14", "close": 1.005589, "volume": 2407838.0}, {"date": "2025-02-17", "close": 0.9909445, "volume": 1275792.0}, {"date": "2025-02-18", "close": 0.9763, "volume": 1623747.0}, {"date": "2025-02-19", "close": 0.9518925, "volume": 673214.0}, {"date": "2025-02-20", "close": 0.956774, "volume": 488002.0}, {"date": "2025-02-21", "close": 0.966537, "volume": 401184.0}, {"date": "2025-02-24", "close": 0.937248, "volume": 710098.0}, {"date": "2025-02-25", "close": 0.9226035, "volume": 1283773.0}, {"date": "2025-02-26", "close": 0.995826, "volume": 2309483.0}, {"date": "2025-02-27", "close": 1.015352, "volume": 4373651.0}, {"date": "2025-02-28", "close": 0.9518925, "volume": 2745507.0}, {"date": "2025-03-03", "close": 0.947011, "volume": 561593.0}, {"date": "2025-03-04", "close": 0.9323665, "volume": 1021093.0}, {"date": "2025-03-05", "close": 0.9518925, "volume": 548294.0}, {"date": "2025-03-06", "close": 1.0007075, "volume": 1099999.0}, {"date": "2025-03-07", "close": 0.966537, "volume": 596051.0}, {"date": "2025-03-10", "close": 0.986063, "volume": 655967.0}, {"date": "2025-03-11", "close": 0.937248, "volume": 1543970.0}, {"date": "2025-03-12", "close": 0.9226035, "volume": 879376.0}, {"date": "2025-03-13", "close": 0.9518925, "volume": 1270073.0}, {"date": "2025-03-14", "close": 0.9616555, "volume": 2435574.0}, {"date": "2025-03-17", "close": 0.995826, "volume": 2588799.0}, {"date": "2025-03-18", "close": 1.0495225, "volume": 3080795.0}, {"date": "2025-03-19", "close": 1.0495225, "volume": 1569931.0}, {"date": "2025-03-20", "close": 1.054404, "volume": 2377311.0}, {"date": "2025-03-21", "close": 1.015352, "volume": 1305323.0}, {"date": "2025-03-24", "close": 1.0104705, "volume": 1027317.0}, {"date": "2025-03-25", "close": 1.025115, "volume": 871938.0}, {"date": "2025-03-26", "close": 1.093456, "volume": 3420383.0}, {"date": "2025-03-27", "close": 0.9714185, "volume": 4118187.0}, {"date": "2025-03-28", "close": 1.005589, "volume": 1525027.0}, {"date": "2025-03-31", "close": 0.9421295, "volume": 3173673.0}, {"date": "2025-04-01", "close": 0.888433, "volume": 2465311.0}, {"date": "2025-04-02", "close": 0.87867, "volume": 2073625.0}, {"date": "2025-04-03", "close": 0.839618, "volume": 2676639.0}, {"date": "2025-04-04", "close": 0.790803, "volume": 4477146.0}, {"date": "2025-04-07", "close": 0.6687655, "volume": 4879466.0}, {"date": "2025-04-08", "close": 0.7175805, "volume": 4113123.0}, {"date": "2025-04-09", "close": 0.663884, "volume": 2654800.0}, {"date": "2025-04-10", "close": 0.751751, "volume": 2778180.0}, {"date": "2025-04-11", "close": 0.7761585, "volume": 1643639.0}, {"date": "2025-04-14", "close": 0.790803, "volume": 1553539.0}, {"date": "2025-04-15", "close": 0.800566, "volume": 697418.0}, {"date": "2025-04-16", "close": 0.790803, "volume": 1829569.0}, {"date": "2025-04-17", "close": 0.790803, "volume": 1483859.0}, {"date": "2025-04-22", "close": 0.751751, "volume": 1739066.0}, {"date": "2025-04-23", "close": 0.771277, "volume": 2102845.0}, {"date": "2025-04-24", "close": 0.7956845, "volume": 12112998.0}, {"date": "2025-04-28", "close": 0.7566325, "volume": 2046171.0}, {"date": "2025-04-29", "close": 0.7956845, "volume": 981315.0}, {"date": "2025-04-30", "close": 0.78104, "volume": 1072303.0}, {"date": "2025-05-01", "close": 0.7566325, "volume": 1216199.0}, {"date": "2025-05-02", "close": 0.7663955, "volume": 1788557.0}, {"date": "2025-05-05", "close": 0.741988, "volume": 892509.0}, {"date": "2025-05-06", "close": 0.78104, "volume": 1366405.0}, {"date": "2025-05-07", "close": 0.859144, "volume": 5027917.0}, {"date": "2025-05-08", "close": 0.849381, "volume": 2296527.0}, {"date": "2025-05-09", "close": 0.8835515, "volume": 3180713.0}, {"date": "2025-05-12", "close": 0.8737885, "volume": 3020506.0}, {"date": "2025-05-13", "close": 0.868907, "volume": 2915043.0}, {"date": "2025-05-14", "close": 0.87867, "volume": 1159951.0}, {"date": "2025-05-15", "close": 0.888433, "volume": 2147089.0}, {"date": "2025-05-16", "close": 0.917722, "volume": 1153595.0}, {"date": "2025-05-19", "close": 0.8933145, "volume": 1083346.0}, {"date": "2025-05-20", "close": 0.9128405, "volume": 1217846.0}, {"date": "2025-05-21", "close": 0.9616555, "volume": 1675734.0}, {"date": "2025-05-22", "close": 0.9763, "volume": 2403109.0}, {"date": "2025-05-23", "close": 0.966537, "volume": 1179158.0}, {"date": "2025-05-26", "close": 0.995826, "volume": 941536.0}, {"date": "2025-05-27", "close": 0.995826, "volume": 2485107.0}, {"date": "2025-05-28", "close": 1.0007075, "volume": 1716148.0}, {"date": "2025-05-29", "close": 1.044641, "volume": 2414830.0}, {"date": "2025-05-30", "close": 1.064167, "volume": 2265525.0}, {"date": "2025-06-02", "close": 1.0397595, "volume": 1598426.0}, {"date": "2025-06-03", "close": 1.044641, "volume": 1452066.0}, {"date": "2025-06-04", "close": 1.005589, "volume": 1936890.0}, {"date": "2025-06-10", "close": 0.9714185, "volume": 2332560.0}, {"date": "2025-06-11", "close": 1.0202335, "volume": 2908042.0}, {"date": "2025-06-12", "close": 1.025115, "volume": 1856504.0}, {"date": "2025-06-13", "close": 1.0299965, "volume": 2141325.0}, {"date": "2025-06-16", "close": 1.054404, "volume": 2631389.0}, {"date": "2025-06-17", "close": 1.0299965, "volume": 2995353.0}, {"date": "2025-06-18", "close": 1.0202335, "volume": 2140204.0}, {"date": "2025-06-19", "close": 1.0202335, "volume": 2062785.0}, {"date": "2025-06-20", "close": 1.0495225, "volume": 2247223.0}, {"date": "2025-06-23", "close": 1.005589, "volume": 4313937.0}, {"date": "2025-06-24", "close": 0.995826, "volume": 1290419.0}, {"date": "2025-06-25", "close": 0.9909445, "volume": 2242552.0}, {"date": "2025-06-26", "close": 0.9811815, "volume": 1367360.0}, {"date": "2025-06-27", "close": 1.015352, "volume": 1804149.0}, {"date": "2025-06-30", "close": 1.015352, "volume": 1547182.0}, {"date": "2025-07-01", "close": 1.034878, "volume": 1528210.0}, {"date": "2025-07-02", "close": 1.0202335, "volume": 851575.0}, {"date": "2025-07-03", "close": 1.093456, "volume": 4302845.0}, {"date": "2025-07-04", "close": 1.0788115, "volume": 2971778.0}, {"date": "2025-07-07", "close": 1.093456, "volume": 1406001.0}, {"date": "2025-07-08", "close": 1.112982, "volume": 2659223.0}, {"date": "2025-07-09", "close": 1.07393, "volume": 2187838.0}, {"date": "2025-07-10", "close": 1.1178635, "volume": 4035819.0}, {"date": "2025-07-11", "close": 1.054404, "volume": 1880356.0}, {"date": "2025-07-14", "close": 1.054404, "volume": 1796939.0}, {"date": "2025-07-15", "close": 1.093456, "volume": 1556404.0}, {"date": "2025-07-16", "close": 1.103219, "volume": 1565801.0}, {"date": "2025-07-17", "close": 1.103219, "volume": 3695902.0}, {"date": "2025-07-18", "close": 1.1081005, "volume": 1455423.0}, {"date": "2025-07-21", "close": 1.142271, "volume": 2092508.0}, {"date": "2025-07-22", "close": 1.142271, "volume": 2235656.0}, {"date": "2025-07-23", "close": 1.103219, "volume": 1129079.0}, {"date": "2025-07-24", "close": 1.1178635, "volume": 975296.0}, {"date": "2025-07-25", "close": 1.122745, "volume": 971324.0}, {"date": "2025-07-28", "close": 1.0983375, "volume": 713728.0}, {"date": "2025-07-29", "close": 1.064167, "volume": 892608.0}, {"date": "2025-07-30", "close": 1.0592855, "volume": 1519913.0}, {"date": "2025-07-31", "close": 1.015352, "volume": 1747210.0}, {"date": "2025-08-01", "close": 1.005589, "volume": 1240676.0}, {"date": "2025-08-04", "close": 1.0202335, "volume": 1325326.0}, {"date": "2025-08-05", "close": 0.986063, "volume": 2917711.0}, {"date": "2025-08-06", "close": 1.025115, "volume": 1670340.0}, {"date": "2025-08-07", "close": 1.044641, "volume": 2357431.0}, {"date": "2025-08-08", "close": 1.0592855, "volume": 912043.0}, {"date": "2025-08-11", "close": 1.054404, "volume": 1163965.0}, {"date": "2025-08-12", "close": 1.054404, "volume": 879586.0}, {"date": "2025-08-13", "close": 1.122745, "volume": 1571773.0}, {"date": "2025-08-14", "close": 1.1764415, "volume": 5033633.0}, {"date": "2025-08-15", "close": 1.1569155, "volume": 2022329.0}, {"date": "2025-08-18", "close": 1.161797, "volume": 1675067.0}, {"date": "2025-08-19", "close": 1.1959675, "volume": 1814051.0}, {"date": "2025-08-20", "close": 1.1569155, "volume": 1644123.0}, {"date": "2025-08-21", "close": 1.17156, "volume": 1950115.0}, {"date": "2025-08-22", "close": 1.1666785, "volume": 1662846.0}, {"date": "2025-08-25", "close": 1.161797, "volume": 1697303.0}, {"date": "2025-08-26", "close": 1.210612, "volume": 1609874.0}, {"date": "2025-08-27", "close": 1.220375, "volume": 1817529.0}, {"date": "2025-08-28", "close": 1.1764415, "volume": 1696902.0}, {"date": "2025-08-29", "close": 1.210612, "volume": 1231946.0}, {"date": "2025-09-01", "close": 1.181323, "volume": 2347778.0}, {"date": "2025-09-02", "close": 1.17156, "volume": 1524864.0}, {"date": "2025-09-03", "close": 1.1764415, "volume": 2988512.0}, {"date": "2025-09-04", "close": 1.1764415, "volume": 2776514.0}, {"date": "2025-09-05", "close": 1.200849, "volume": 1397907.0}, {"date": "2025-09-08", "close": 1.17156, "volume": 1699199.0}, {"date": "2025-09-09", "close": 1.17156, "volume": 3297968.0}, {"date": "2025-09-10", "close": 1.161797, "volume": 2199976.0}, {"date": "2025-09-11", "close": 1.1471525, "volume": 2207543.0}, {"date": "2025-09-12", "close": 1.181323, "volume": 2024180.0}, {"date": "2025-09-15", "close": 1.132508, "volume": 1963476.0}, {"date": "2025-09-16", "close": 1.1373895, "volume": 3842069.0}, {"date": "2025-09-17", "close": 1.0885745, "volume": 3876016.0}, {"date": "2025-09-18", "close": 1.1276265, "volume": 6491197.0}, {"date": "2025-09-19", "close": 1.1764415, "volume": 30320726.0}, {"date": "2025-09-22", "close": 1.2838345, "volume": 4170774.0}, {"date": "2025-09-23", "close": 1.327768, "volume": 5129792.0}, {"date": "2025-09-24", "close": 1.357057, "volume": 4711337.0}, {"date": "2025-09-25", "close": 1.3131235, "volume": 5268945.0}, {"date": "2025-09-26", "close": 1.3326495, "volume": 2969770.0}, {"date": "2025-09-29", "close": 1.327768, "volume": 2609740.0}, {"date": "2025-09-30", "close": 1.3033605, "volume": 4385140.0}, {"date": "2025-10-01", "close": 1.2545455, "volume": 2660029.0}, {"date": "2025-10-02", "close": 1.3033605, "volume": 3378297.0}, {"date": "2025-10-03", "close": 1.2447825, "volume": 3503629.0}, {"date": "2025-10-06", "close": 1.2643085, "volume": 1732750.0}, {"date": "2025-10-07", "close": 1.26919, "volume": 2462725.0}, {"date": "2025-10-08", "close": 1.26919, "volume": 935911.0}, {"date": "2025-10-09", "close": 1.3424125, "volume": 6080643.0}, {"date": "2025-10-10", "close": 1.298479, "volume": 3288023.0}, {"date": "2025-10-13", "close": 1.288716, "volume": 3505072.0}, {"date": "2025-10-14", "close": 1.3814645, "volume": 4135855.0}, {"date": "2025-10-15", "close": 1.3521755, "volume": 4069847.0}, {"date": "2025-10-16", "close": 1.649947, "volume": 8544319.0}, {"date": "2025-10-17", "close": 1.5669615, "volume": 4064046.0}, {"date": "2025-10-20", "close": 1.5279095, "volume": 2699713.0}, {"date": "2025-10-21", "close": 1.5767245, "volume": 3362738.0}, {"date": "2025-10-22", "close": 1.4888575, "volume": 3770078.0}, {"date": "2025-10-23", "close": 1.542554, "volume": 4684136.0}, {"date": "2025-10-24", "close": 1.56208, "volume": 2160962.0}, {"date": "2025-10-27", "close": 1.737814, "volume": 10451590.0}, {"date": "2025-10-28", "close": 1.65971, "volume": 4956037.0}, {"date": "2025-10-29", "close": 1.747577, "volume": 7049831.0}, {"date": "2025-10-30", "close": 1.718288, "volume": 3979147.0}, {"date": "2025-10-31", "close": 1.85497, "volume": 4844625.0}, {"date": "2025-11-03", "close": 1.835444, "volume": 4590033.0}, {"date": "2025-11-04", "close": 1.825681, "volume": 2895390.0}, {"date": "2025-11-05", "close": 1.7231695, "volume": 3712062.0}, {"date": "2025-11-06", "close": 1.747577, "volume": 10319703.0}, {"date": "2025-11-07", "close": 1.581606, "volume": 6217977.0}, {"date": "2025-11-10", "close": 1.7915105, "volume": 5150894.0}, {"date": "2025-11-11", "close": 1.7524585, "volume": 2184645.0}, {"date": "2025-11-12", "close": 1.776866, "volume": 1449618.0}, {"date": "2025-11-13", "close": 1.776866, "volume": 2107555.0}, {"date": "2025-11-14", "close": 1.737814, "volume": 1716906.0}, {"date": "2025-11-17", "close": 1.7622215, "volume": 1954076.0}, {"date": "2025-11-18", "close": 1.65971, "volume": 2446332.0}, {"date": "2025-11-19", "close": 1.6938805, "volume": 2576187.0}, {"date": "2025-11-20", "close": 1.7426955, "volume": 1674495.0}, {"date": "2025-11-21", "close": 1.591369, "volume": 3038174.0}, {"date": "2025-11-24", "close": 1.630421, "volume": 1836898.0}, {"date": "2025-11-25", "close": 1.6938805, "volume": 2331591.0}, {"date": "2025-11-26", "close": 1.776866, "volume": 2178823.0}, {"date": "2025-11-27", "close": 1.75734, "volume": 2096311.0}, {"date": "2025-11-28", "close": 1.825681, "volume": 2093339.0}, {"date": "2025-12-01", "close": 1.8989035, "volume": 3825293.0}, {"date": "2025-12-04", "close": 1.786629, "volume": 5875763.0}, {"date": "2025-12-05", "close": 1.75734, "volume": 3284327.0}, {"date": "2025-12-08", "close": 1.806155, "volume": 3638998.0}, {"date": "2025-12-09", "close": 1.7329325, "volume": 2696485.0}, {"date": "2025-12-10", "close": 1.7719845, "volume": 2359738.0}, {"date": "2025-12-11", "close": 1.815918, "volume": 10021046.0}, {"date": "2025-12-12", "close": 1.9526, "volume": 7292360.0}, {"date": "2025-12-15", "close": 1.8500885, "volume": 3450096.0}, {"date": "2025-12-16", "close": 1.8110365, "volume": 2949998.0}, {"date": "2025-12-17", "close": 1.8696145, "volume": 3506854.0}, {"date": "2025-12-18", "close": 1.874496, "volume": 1992549.0}, {"date": "2025-12-19", "close": 1.972126, "volume": 10604680.0}, {"date": "2025-12-22", "close": 2.05023, "volume": 12981020.0}, {"date": "2025-12-23", "close": 2.040467, "volume": 2622198.0}, {"date": "2025-12-24", "close": 2.059993, "volume": 3009822.0}, {"date": "2025-12-29", "close": 2.079519, "volume": 5453191.0}, {"date": "2025-12-30", "close": 2.040467, "volume": 5604733.0}, {"date": "2025-12-31", "close": 2.040467, "volume": 1110058.0}, {"date": "2026-01-02", "close": 2.011178, "volume": 2152066.0}, {"date": "2026-01-05", "close": 2.05023, "volume": 4200904.0}, {"date": "2026-01-06", "close": 2.011178, "volume": 5930499.0}, {"date": "2026-01-07", "close": 1.981889, "volume": 3246879.0}, {"date": "2026-01-08", "close": 1.972126, "volume": 1595229.0}, {"date": "2026-01-09", "close": 1.874496, "volume": 2230509.0}, {"date": "2026-01-12", "close": 1.962363, "volume": 4972579.0}, {"date": "2026-01-13", "close": 1.991652, "volume": 10953698.0}, {"date": "2026-01-14", "close": 1.9379555, "volume": 5853157.0}, {"date": "2026-01-15", "close": 1.942837, "volume": 4674673.0}, {"date": "2026-01-16", "close": 1.9281925, "volume": 3820202.0}, {"date": "2026-01-19", "close": 2.020941, "volume": 2659171.0}, {"date": "2026-01-20", "close": 2.001415, "volume": 5362725.0}, {"date": "2026-01-21", "close": 2.030704, "volume": 2833612.0}, {"date": "2026-01-22", "close": 2.030704, "volume": 1600061.0}, {"date": "2026-01-23", "close": 2.030704, "volume": 4442915.0}, {"date": "2026-01-27", "close": 2.059993, "volume": 5270679.0}, {"date": "2026-01-28", "close": 2.128334, "volume": 2429360.0}, {"date": "2026-01-29", "close": 2.225964, "volume": 5800434.0}, {"date": "2026-01-30", "close": 2.05023, "volume": 3921651.0}, {"date": "2026-02-02", "close": 1.894022, "volume": 5584759.0}, {"date": "2026-02-03", "close": 1.9281925, "volume": 4050740.0}, {"date": "2026-02-04", "close": 2.001415, "volume": 3428618.0}, {"date": "2026-02-05", "close": 1.8793775, "volume": 3006185.0}, {"date": "2026-02-06", "close": 1.7329325, "volume": 10379203.0}, {"date": "2026-02-09", "close": 1.894022, "volume": 10856867.0}, {"date": "2026-02-10", "close": 1.913548, "volume": 3725255.0}, {"date": "2026-02-11", "close": 1.9184295, "volume": 4640583.0}, {"date": "2026-02-12", "close": 1.8891405, "volume": 1397736.0}, {"date": "2026-02-13", "close": 1.7719845, "volume": 3277509.0}, {"date": "2026-02-16", "close": 1.7915105, "volume": 2831377.0}, {"date": "2026-02-17", "close": 1.7426955, "volume": 4411289.0}, {"date": "2026-02-18", "close": 1.8500885, "volume": 5464882.0}, {"date": "2026-02-19", "close": 1.8891405, "volume": 3226393.0}, {"date": "2026-02-20", "close": 1.825681, "volume": 2275328.0}, {"date": "2026-02-23", "close": 1.8598515, "volume": 9754638.0}, {"date": "2026-02-24", "close": 1.894022, "volume": 3958208.0}, {"date": "2026-02-25", "close": 2.030704, "volume": 3198409.0}, {"date": "2026-02-26", "close": 2.108808, "volume": 4117415.0}, {"date": "2026-02-27", "close": 2.099045, "volume": 34737561.0}, {"date": "2026-03-02", "close": 2.128334, "volume": 2702953.0}, {"date": "2026-03-03", "close": 2.069756, "volume": 2421330.0}, {"date": "2026-03-04", "close": 1.972126, "volume": 3010262.0}, {"date": "2026-03-05", "close": 2.001415, "volume": 2462726.0}, {"date": "2026-03-06", "close": 1.845207, "volume": 5375957.0}, {"date": "2026-03-09", "close": 1.65971, "volume": 7439215.0}, {"date": "2026-03-10", "close": 1.728051, "volume": 2943048.0}, {"date": "2026-03-11", "close": 1.767103, "volume": 3958383.0}, {"date": "2026-03-12", "close": 1.6841175, "volume": 3048002.0}, {"date": "2026-03-13", "close": 1.7134065, "volume": 3944673.0}, {"date": "2026-03-16", "close": 1.5962505, "volume": 3656890.0}, {"date": "2026-03-17", "close": 1.6255395, "volume": 2692878.0}, {"date": "2026-03-18", "close": 1.688999, "volume": 3368695.0}, {"date": "2026-03-19", "close": 1.5279095, "volume": 5842436.0}, {"date": "2026-03-20", "close": 1.5376725, "volume": 46340722.0}, {"date": "2026-03-23", "close": 1.396109, "volume": 5913630.0}, {"date": "2026-03-24", "close": 1.4595685, "volume": 4630212.0}, {"date": "2026-03-25", "close": 1.6450655, "volume": 9839267.0}, {"date": "2026-03-26", "close": 1.601132, "volume": 2319636.0}, {"date": "2026-03-27", "close": 1.601132, "volume": 2950283.0}, {"date": "2026-03-30", "close": 1.591369, "volume": 2224914.0}, {"date": "2026-03-31", "close": 1.698762, "volume": 4083361.0}, {"date": "2026-04-01", "close": 1.7915105, "volume": 3021533.0}, {"date": "2026-04-02", "close": 1.6548285, "volume": 4082459.0}, {"date": "2026-04-07", "close": 1.6743545, "volume": 4345410.0}, {"date": "2026-04-08", "close": 1.981889, "volume": 6192491.0}, {"date": "2026-04-09", "close": 1.972126, "volume": 5743689.0}, {"date": "2026-04-10", "close": 2.040467, "volume": 5612164.0}, {"date": "2026-04-13", "close": 1.972126, "volume": 5072467.0}, {"date": "2026-04-14", "close": 2.020941, "volume": 4933854.0}, {"date": "2026-04-15", "close": 2.118571, "volume": 4859813.0}, {"date": "2026-04-16", "close": 2.059993, "volume": 3742159.0}, {"date": "2026-04-17", "close": 2.05023, "volume": 2531088.0}, {"date": "2026-04-20", "close": 2.040467, "volume": 3792901.0}, {"date": "2026-04-21", "close": 2.099045, "volume": 2304149.0}, {"date": "2026-04-22", "close": 2.089282, "volume": 4054457.0}, {"date": "2026-04-23", "close": 2.118571, "volume": 5223375.0}, {"date": "2026-04-24", "close": 2.089282, "volume": 4387514.0}, {"date": "2026-04-27", "close": 2.138097, "volume": 4260912.0}, {"date": "2026-04-28", "close": 2.059993, "volume": 4821678.0}, {"date": "2026-04-29", "close": 2.079519, "volume": 6189166.0}, {"date": "2026-04-30", "close": 1.933074, "volume": 24723346.0}, {"date": "2026-05-01", "close": 1.805, "volume": 6757756.0}, {"date": "2026-05-04", "close": 1.805, "volume": 5137379.0}, {"date": "2026-05-05", "close": 1.74, "volume": 2176229.0}, {"date": "2026-05-06", "close": 1.73, "volume": 3924634.0}, {"date": "2026-05-07", "close": 1.85, "volume": 4090502.0}, {"date": "2026-05-08", "close": 1.925, "volume": 5050645.0}, {"date": "2026-05-11", "close": 1.925, "volume": 2535814.0}, {"date": "2026-05-12", "close": 1.97, "volume": 2130600.0}, {"date": "2026-05-13", "close": 2.14, "volume": 4246159.0}, {"date": "2026-05-14", "close": 2.19, "volume": 3491089.0}, {"date": "2026-05-15", "close": 2.09, "volume": 1430257.0}, {"date": "2026-05-18", "close": 1.91, "volume": 3007445.0}, {"date": "2026-05-19", "close": 1.835, "volume": 2393934.0}, {"date": "2026-05-20", "close": 1.78, "volume": 3204551.0}, {"date": "2026-05-21", "close": 1.9, "volume": 6897023.0}, {"date": "2026-05-22", "close": 1.98, "volume": 3260492.0}, {"date": "2026-05-25", "close": 2.06, "volume": 8106010.0}, {"date": "2026-05-26", "close": 2.09, "volume": 7522102.0}, {"date": "2026-05-27", "close": 2.05, "volume": 2406888.0}, {"date": "2026-05-28", "close": 1.94, "volume": 2262829.0}, {"date": "2026-05-29", "close": 2.04, "volume": 6936767.0}, {"date": "2026-06-01", "close": 2.14, "volume": 2344654.0}, {"date": "2026-06-02", "close": 2.32, "volume": 3694407.0}, {"date": "2026-06-03", "close": 2.28, "volume": 4502518.0}, {"date": "2026-06-04", "close": 2.08, "volume": 3519158.0}, {"date": "2026-06-05", "close": 1.98, "volume": 4002361.0}, {"date": "2026-06-09", "close": 1.915, "volume": 6405677.0}, {"date": "2026-06-10", "close": 1.815, "volume": 4933807.0}, {"date": "2026-06-11", "close": 1.8, "volume": 6029473.0}, {"date": "2026-06-12", "close": 1.905, "volume": 3025099.0}, {"date": "2026-06-15", "close": 2.07, "volume": 2528852.0}, {"date": "2026-06-16", "close": 2.03, "volume": 2257975.0}, {"date": "2026-06-17", "close": 2.07, "volume": 1756401.0}, {"date": "2026-06-18", "close": 1.975, "volume": 2526027.0}, {"date": "2026-06-19", "close": 1.89, "volume": 28144983.0}, {"date": "2026-06-22", "close": 1.84, "volume": 3061501.0}, {"date": "2026-06-23", "close": 1.725, "volume": 2464833.0}, {"date": "2026-06-24", "close": 1.815, "volume": 3941182.0}, {"date": "2026-06-25", "close": 1.74, "volume": 4404156.0}, {"date": "2026-06-26", "close": 1.67, "volume": 4193342.0}, {"date": "2026-06-29", "close": 1.76, "volume": 3226883.0}, {"date": "2026-06-30", "close": 1.76, "volume": 2402924.0}, {"date": "2026-07-01", "close": 1.775, "volume": 2443168.0}, {"date": "2026-07-02", "close": 1.825, "volume": 5244762.0}, {"date": "2026-07-03", "close": 1.92, "volume": 2741910.0}, {"date": "2026-07-06", "close": 1.94, "volume": 3070802.0}, {"date": "2026-07-07", "close": 1.815, "volume": 2803891.0}, {"date": "2026-07-08", "close": 1.75, "volume": 4275238.0}, {"date": "2026-07-09", "close": 1.74, "volume": 2563221.0}, {"date": "2026-07-10", "close": 1.8, "volume": 1459069.0}, {"date": "2026-07-13", "close": 1.72, "volume": 5275710.0}, {"date": "2026-07-14", "close": 1.745, "volume": 3395233.0}, {"date": "2026-07-15", "close": 1.84, "volume": 2582272.0}, {"date": "2026-07-16", "close": 1.755, "volume": 2698872.0}, {"date": "2026-07-17", "close": 1.655, "volume": 2840704.0}, {"date": "2026-07-20", "close": 1.64, "volume": 1959301.0}, {"date": "2026-07-21", "close": 1.665, "volume": 2955201.0}, {"date": "2026-07-22", "close": 1.78, "volume": 3005585.0}, {"date": "2026-07-23", "close": 1.78, "volume": 5871576.0}, {"date": "2026-07-24", "close": 1.65, "volume": 2301436.0}, {"date": "2026-07-27", "close": 1.755, "volume": 2644791.0}, {"date": "2026-07-28", "close": 1.755, "volume": 2409493.0}, {"date": "2026-07-29", "close": 1.68, "volume": 3969604.0}, {"date": "2026-07-30", "close": 1.615, "volume": 3306297.0}, {"date": "2026-07-31", "close": 1.75, "volume": 2438855.0}, {"date": "2026-08-03", "close": 1.86, "volume": 2603470.0}, {"date": "2026-08-04", "close": 1.695, "volume": 3215440.0}, {"date": "2026-08-05", "close": 1.83, "volume": 2291491.0}, {"date": "2026-08-06", "close": 1.87, "volume": 3169405.0}, {"date": "2026-08-07", "close": 1.9, "volume": 2037337.0}, {"date": "2026-08-10", "close": 1.905, "volume": 3220650.0}, {"date": "2026-08-11", "close": 2.0, "volume": 2756663.0}, {"date": "2026-08-12", "close": 1.99, "volume": 3527424.0}, {"date": "2026-08-13", "close": 1.95, "volume": 2454375.0}, {"date": "2026-08-14", "close": 1.86, "volume": 2961624.0}, {"date": "2026-08-17", "close": 1.895, "volume": 2690575.0}, {"date": "2026-08-18", "close": 1.88, "volume": 2620341.0}, {"date": "2026-08-19", "close": 1.825, "volume": 2894984.0}, {"date": "2026-08-20", "close": 1.875, "volume": 3048477.0}, {"date": "2026-08-21", "close": 1.9, "volume": 1945218.0}, {"date": "2026-08-26", "close": 1.92, "volume": 10242393.0}, {"date": "2026-08-27", "close": 1.91, "volume": 4891301.0}, {"date": "2026-08-28", "close": 1.905, "volume": 2973007.0}, {"date": "2026-08-31", "close": 1.805, "volume": 4960354.0}, {"date": "2026-09-01", "close": 1.885, "volume": 3452130.0}, {"date": "2026-09-02", "close": 1.74, "volume": 6521748.0}, {"date": "2026-09-03", "close": 1.765, "volume": 4249968.0}, {"date": "2026-09-04", "close": 1.85, "volume": 4505722.0}, {"date": "2026-09-07", "close": 1.785, "volume": 5015864.0}, {"date": "2026-09-08", "close": 1.82, "volume": 4208426.0}, {"date": "2026-09-09", "close": 1.895, "volume": 5964636.0}, {"date": "2026-09-10", "close": 1.76, "volume": 7318126.0}, {"date": "2026-09-11", "close": 1.735, "volume": 6562079.0}, {"date": "2026-09-14", "close": 1.705, "volume": 3330321.0}, {"date": "2026-09-15", "close": 1.69, "volume": 3722652.0}, {"date": "2026-09-16", "close": 1.715, "volume": 4880357.0}, {"date": "2026-09-17", "close": 1.725, "volume": 3064974.0}, {"date": "2026-09-18", "close": 1.795, "volume": 4825574.0}], "refreshing": true}