{"ticker": "JLL", "overview": {"name": "Jindalee Lithium Limited", "country": "Australia", "industry": "Materials"}, "description": "Jindalee Lithium Limited trades as JLL on the ASX and is registered in Australia, classified under Materials. Mineral exploration. Privy Trades holds 1,603 insider filings for the company, from September 2003 to August 2026. Across those, 35 insiders disclosed 9 open-market purchases totalling $1.53M against 200 sales totalling $127.26M. We also hold 165 ASX director and substantial-holder notices naming 1 distinct holder.", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 25000.08, "sell_n": 0, "sell_sum": 0, "net": 25000.08, "insiders": 1, "first_date": "2026-07-03", "last_date": "2026-07-03"}, "metrics": {"ticker": "JLL", "has_prices": true, "as_of": "2026-09-18", "last": 0.37, "prev_close": 0.34, "change": 0.02999999999999997, "change_pct": 0.08823529411764697, "session_volume": 109482.0, "vwap_5": 0.3466123040032571, "vwap_20": 0.34913552729996505, "vwap_60": 0.3439704867942795, "vwap_250": 0.5220380722815336, "high_52w": 0.87692, "low_52w": 0.315, "avg_volume_20": 93853.6, "sessions": 400, "market_cap": {"value": 42921081.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03107767-1", "src": "ASX", "ticker": "JLL", "cik": "", "company": "Jindalee Lithium Limited", "company_raw": "Jindalee Lithium Limited", "who": "Darren Wates", "who_key": "Darren Wates", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.08, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $25K of JLL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107767", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176562}, {"id": "ASX3Y-03107767-2", "src": "ASX", "ticker": "JLL", "cik": "", "company": "Jindalee Lithium Limited", "company_raw": "Jindalee Lithium Limited", "who": "Darren Wates", "who_key": "Darren Wates", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Darren Wates files a notice on JLL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107767", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176562}], "recent_buys": [{"id": "ASX3Y-03107767-1", "src": "ASX", "ticker": "JLL", "cik": "", "company": "Jindalee Lithium Limited", "company_raw": "Jindalee Lithium Limited", "who": "Darren Wates", "who_key": "Darren Wates", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.08, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $25K of JLL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107767", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176562}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Darren Wates", "notice_type": "3Y", "direct_shares": 260091.0, "indirect_shares": 36667.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Beachswing Pty Ltd <The Varenna Trust> Mr. Wates is a Director and Shareholder of Beachsw", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107767-6A1332448", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/jll", "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": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/jll", "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/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-09", "source_url": "https://www.marketindex.com.au/asx/jll", "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": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/jll", "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": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/jll", "needs_ocr": 0}], "directors": [{"name": "Darren Wates", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Darren Wates", "who_key": "Darren Wates", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000.08, "sold": 0, "net": 25000.08, "trades": 1, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.08, "date": "2026-07-03", "score": 35.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107767"}], "latest": {"action": "BUY", "amount": 25000.08, "date": "2026-07-03", "score": 35.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107767"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156481-6A1352981"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156480-6A1352980"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification of cessation of securities - JLL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150742-6A1350262"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150028-6A1349921"}, {"date": "2026-10-19", "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/2924-03150026-6A1349920"}], "performance": {"ticker": "JLL", "has_prices": true, "summary": {"n": 16, "avg": 0.02862494326918217, "win_rate": 0.5, "best": 0.8055604394485475, "worst": -0.9987795118047219, "as_of": "2026-11-02"}, "buys": [{"who": "Darren Wates", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.08, "date": "2026-07-03", "score": 35.9, "ref_price": 0.375, "return": -0.18666666666666668}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-09-18", "score": 0.0, "ref_price": 0.488285, "return": -0.3753647971983576}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-08-07", "score": 0.0, "ref_price": 0.4434425, "return": -0.3121994396116746}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-03-14", "score": 0.0, "ref_price": 249.9, "return": -0.9987795118047219}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 0.209265, "return": 0.45748213987049907}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-03-07", "score": 0.0, "ref_price": 0.209265, "return": 0.45748213987049907}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 0.209265, "return": 0.45748213987049907}, {"who": "Di Piazza Samuel A Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 246400.0, "date": "2016-06-21", "score": 58.7, "ref_price": 0.20646098, "return": 0.4772767231851753}, {"who": "Dyer Colin", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 515674.5, "date": "2016-02-17", "score": 59.2, "ref_price": 0.173614915, "return": 0.7567615086526407}, {"who": "Ulbrich Christian", "person_type": "CEO", "person_label": "CEOs", "role": "CEO - EMEA", "amount": 97750.0, "date": "2016-02-12", "score": 49.5, "ref_price": 0.16892262, "return": 0.8055604394485475}, {"who": "Lu Ming", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14798.88, "date": "2011-02-17", "score": 29.4, "ref_price": 0.473921795, "return": -0.3564339027708147}, {"who": "Julius DeAnne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49226.9, "date": "2011-02-08", "score": 35.4, "ref_price": 0.45984491, "return": -0.3367328997944111}, {"who": "PENROSE SHEILA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125777.0, "date": "2008-06-20", "score": 41.4, "ref_price": 0.8446131, "return": -0.6388879121102904}, {"who": "Dyer Colin", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 258000.0, "date": "2005-12-15", "score": 54.0, "ref_price": 0.370691305, "return": -0.1772129643019278}, {"who": "BARGE PETER", "person_type": "CEO", "person_label": "CEOs", "role": "CEO of Asia Pacific", "amount": 114000.0, "date": "2005-05-05", "score": 52.4, "ref_price": 0.276845405, "return": 0.10169789525674088}, {"who": "KELLY MARGARET A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Mrktg & Comm Officer", "amount": 108149.99999999999, "date": "2004-12-01", "score": 45.5, "ref_price": 0.229922455, "return": 0.32653420041117776}]}, "price_series": [{"date": "2002-07-11", "close": 0.21584557, "volume": 248246.0}, {"date": "2002-07-12", "close": 0.20646098, "volume": 139995.0}, {"date": "2002-07-15", "close": 0.211153275, "volume": 154948.0}, {"date": "2002-07-16", "close": 0.21584557, "volume": 53807.0}, {"date": "2002-07-17", "close": 0.211153275, "volume": 138957.0}, {"date": "2002-07-19", "close": 0.211153275, "volume": 86045.0}, {"date": "2002-07-22", "close": 0.20646098, "volume": 114203.0}, {"date": "2002-07-23", "close": 0.20646098, "volume": 76589.0}, {"date": "2002-07-24", "close": 0.192384095, "volume": 812502.0}, {"date": "2002-07-25", "close": 0.1876918, "volume": 127869.0}, {"date": "2002-07-26", "close": 0.1876918, "volume": 18648.0}, {"date": "2002-07-30", "close": 0.1876918, "volume": 1332.0}, {"date": "2002-08-01", "close": 0.16892262, "volume": 1998.0}, {"date": "2002-08-02", "close": 0.1876918, "volume": 533.0}, {"date": "2002-08-06", "close": 0.1876918, "volume": 8699.0}, {"date": "2002-08-07", "close": 0.20646098, "volume": 2664.0}, {"date": "2002-08-09", "close": 0.1876918, "volume": 19980.0}, {"date": "2002-08-13", "close": 0.1876918, "volume": 13320.0}, {"date": "2002-08-15", "close": 0.1876918, "volume": 70284.0}, {"date": "2002-08-19", "close": 0.1876918, "volume": 85246.0}, {"date": "2002-08-22", "close": 0.1876918, "volume": 599.0}, {"date": "2002-08-27", "close": 0.1876918, "volume": 24444.0}, {"date": "2002-08-29", "close": 0.17830721, "volume": 5328.0}, {"date": "2002-08-30", "close": 0.1876918, "volume": 12254.0}, {"date": "2002-09-06", "close": 0.1876918, "volume": 21312.0}, {"date": "2002-09-16", "close": 0.15015344, "volume": 149020.0}, {"date": "2002-09-18", "close": 0.16892262, "volume": 9590.0}, {"date": "2002-09-25", "close": 0.15953803, "volume": 51680.0}, {"date": "2002-09-26", "close": 0.22523016, "volume": 133197.0}, {"date": "2002-09-27", "close": 0.220537865, "volume": 47951.0}, {"date": "2002-10-01", "close": 0.1876918, "volume": 240714.0}, {"date": "2002-10-02", "close": 0.15953803, "volume": 54877.0}, {"date": "2002-10-03", "close": 0.1876918, "volume": 533.0}, {"date": "2002-10-04", "close": 0.1876918, "volume": 533.0}, {"date": "2002-10-07", "close": 0.1876918, "volume": 20779.0}, {"date": "2002-10-08", "close": 0.1876918, "volume": 533.0}, {"date": "2002-10-23", "close": 0.145461145, "volume": 21312.0}, {"date": "2002-10-24", "close": 0.145461145, "volume": 58074.0}, {"date": "2002-10-25", "close": 0.14076885, "volume": 70195.0}, {"date": "2002-10-30", "close": 0.14076885, "volume": 53279.0}, {"date": "2002-11-05", "close": 0.16892262, "volume": 199.0}, {"date": "2002-11-14", "close": 0.14076885, "volume": 42623.0}, {"date": "2002-11-18", "close": 0.10323049, "volume": 22177.0}, {"date": "2002-11-19", "close": 0.14076885, "volume": 42218.0}, {"date": "2002-11-20", "close": 0.14076885, "volume": 8990.0}, {"date": "2002-11-28", "close": 0.16892262, "volume": 109289.0}, {"date": "2002-12-09", "close": 0.15015344, "volume": 163641.0}, {"date": "2002-12-11", "close": 0.145461145, "volume": 21312.0}, {"date": "2002-12-30", "close": 0.173614915, "volume": 2131.0}, {"date": "2003-01-02", "close": 0.15953803, "volume": 666.0}, {"date": "2003-01-03", "close": 0.173614915, "volume": 35164.0}, {"date": "2003-01-08", "close": 0.173614915, "volume": 21312.0}, {"date": "2003-01-21", "close": 0.16892262, "volume": 18115.0}, {"date": "2003-01-28", "close": 0.15015344, "volume": 5173.0}, {"date": "2003-01-29", "close": 0.15015344, "volume": 32122.0}, {"date": "2003-01-30", "close": 0.15015344, "volume": 47796.0}, {"date": "2003-01-31", "close": 0.15015344, "volume": 5482.0}, {"date": "2003-02-05", "close": 0.16892262, "volume": 10656.0}, {"date": "2003-02-11", "close": 0.15015344, "volume": 21157.0}, {"date": "2003-02-18", "close": 0.14076885, "volume": 26639.0}, {"date": "2003-02-21", "close": 0.14076885, "volume": 26639.0}, {"date": "2003-02-24", "close": 0.13138426, "volume": 15984.0}, {"date": "2003-02-26", "close": 0.12199967, "volume": 26639.0}, {"date": "2003-03-11", "close": 0.12199967, "volume": 31967.0}, {"date": "2003-03-17", "close": 0.12199967, "volume": 21312.0}, {"date": "2003-03-26", "close": 0.11261508, "volume": 66599.0}, {"date": "2003-03-28", "close": 0.11261508, "volume": 10656.0}, {"date": "2003-04-01", "close": 0.107922785, "volume": 8258.0}, {"date": "2003-04-04", "close": 0.098538195, "volume": 53279.0}, {"date": "2003-04-11", "close": 0.0938459, "volume": 106558.0}, {"date": "2003-04-14", "close": 0.11261508, "volume": 53279.0}, {"date": "2003-04-16", "close": 0.11261508, "volume": 33566.0}, {"date": "2003-04-22", "close": 0.0938459, "volume": 53279.0}, {"date": "2003-04-28", "close": 0.0938459, "volume": 16374.0}, {"date": "2003-05-01", "close": 0.11261508, "volume": 53279.0}, {"date": "2003-05-08", "close": 0.0938459, "volume": 53279.0}, {"date": "2003-05-26", "close": 0.0938459, "volume": 42623.0}, {"date": "2003-05-29", "close": 0.098538195, "volume": 5328.0}, {"date": "2003-06-05", "close": 0.098538195, "volume": 21312.0}, {"date": "2003-06-06", "close": 0.0938459, "volume": 53279.0}, {"date": "2003-06-16", "close": 0.0938459, "volume": 63935.0}, {"date": "2003-06-17", "close": 0.0938459, "volume": 12787.0}, {"date": "2003-06-18", "close": 0.0938459, "volume": 1332.0}, {"date": "2003-06-19", "close": 0.0938459, "volume": 22644.0}, {"date": "2003-06-23", "close": 0.10323049, "volume": 181148.0}, {"date": "2003-06-25", "close": 0.107922785, "volume": 8525.0}, {"date": "2003-06-27", "close": 0.098538195, "volume": 19180.0}, {"date": "2003-07-08", "close": 0.098538195, "volume": 15984.0}, {"date": "2003-07-21", "close": 0.10323049, "volume": 5328.0}, {"date": "2003-07-25", "close": 0.11261508, "volume": 12521.0}, {"date": "2003-07-29", "close": 0.13138426, "volume": 8525.0}, {"date": "2003-07-31", "close": 0.13138426, "volume": 213115.0}, {"date": "2003-08-07", "close": 0.14076885, "volume": 46353.0}, {"date": "2003-08-08", "close": 0.13138426, "volume": 37295.0}, {"date": "2003-08-14", "close": 0.14076885, "volume": 61603.0}, {"date": "2003-08-15", "close": 0.15015344, "volume": 8585.0}, {"date": "2003-08-28", "close": 0.15015344, "volume": 79918.0}, {"date": "2003-08-29", "close": 0.16892262, "volume": 85246.0}, {"date": "2003-09-02", "close": 0.16892262, "volume": 21312.0}, {"date": "2003-09-03", "close": 0.1876918, "volume": 26639.0}, {"date": "2003-09-04", "close": 0.19707639, "volume": 20246.0}, {"date": "2003-09-05", "close": 0.19707639, "volume": 47898.0}, {"date": "2003-09-08", "close": 0.19707639, "volume": 13480.0}, {"date": "2003-09-09", "close": 0.1876918, "volume": 22377.0}, {"date": "2003-09-10", "close": 0.17830721, "volume": 20246.0}, {"date": "2003-09-15", "close": 0.1876918, "volume": 2131.0}, {"date": "2003-09-17", "close": 0.1876918, "volume": 213.0}, {"date": "2003-09-18", "close": 0.1876918, "volume": 97626.0}, {"date": "2003-09-19", "close": 0.2815377, "volume": 273001.0}, {"date": "2003-09-22", "close": 0.30969147, "volume": 500288.0}, {"date": "2003-09-23", "close": 0.30030688, "volume": 2131.0}, {"date": "2003-09-24", "close": 0.26276852, "volume": 65000.0}, {"date": "2003-09-25", "close": 0.26276852, "volume": 54432.0}, {"date": "2003-09-26", "close": 0.29092229, "volume": 138525.0}, {"date": "2003-09-29", "close": 0.32846065, "volume": 578456.0}, {"date": "2003-09-30", "close": 0.304999175, "volume": 142787.0}, {"date": "2003-10-01", "close": 0.29092229, "volume": 66066.0}, {"date": "2003-10-02", "close": 0.29092229, "volume": 88443.0}, {"date": "2003-10-03", "close": 0.31907606, "volume": 191804.0}, {"date": "2003-10-06", "close": 0.42230655, "volume": 547146.0}, {"date": "2003-10-07", "close": 0.34722983, "volume": 471933.0}, {"date": "2003-10-08", "close": 0.38476819, "volume": 306149.0}, {"date": "2003-10-09", "close": 0.39415278, "volume": 148035.0}, {"date": "2003-10-10", "close": 0.35661442, "volume": 279447.0}, {"date": "2003-10-13", "close": 0.34722983, "volume": 37295.0}, {"date": "2003-10-14", "close": 0.39415278, "volume": 44754.0}, {"date": "2003-10-15", "close": 0.3753836, "volume": 60632.0}, {"date": "2003-10-16", "close": 0.36599901, "volume": 103893.0}, {"date": "2003-10-17", "close": 0.35661442, "volume": 85296.0}, {"date": "2003-10-20", "close": 0.35661442, "volume": 22803.0}, {"date": "2003-10-21", "close": 0.35661442, "volume": 63935.0}, {"date": "2003-10-22", "close": 0.32846065, "volume": 54520.0}, {"date": "2003-10-23", "close": 0.30030688, "volume": 90398.0}, {"date": "2003-10-24", "close": 0.33784524, "volume": 13586.0}, {"date": "2003-10-27", "close": 0.32846065, "volume": 37295.0}, {"date": "2003-10-28", "close": 0.29092229, "volume": 10656.0}, {"date": "2003-10-29", "close": 0.30030688, "volume": 39293.0}, {"date": "2003-10-30", "close": 0.30969147, "volume": 26639.0}, {"date": "2003-10-31", "close": 0.295614585, "volume": 53279.0}, {"date": "2003-11-03", "close": 0.27215311, "volume": 92306.0}, {"date": "2003-11-05", "close": 0.25338393, "volume": 16770.0}, {"date": "2003-11-06", "close": 0.25338393, "volume": 32967.0}, {"date": "2003-11-07", "close": 0.23461475, "volume": 86658.0}, {"date": "2003-11-10", "close": 0.25338393, "volume": 36261.0}, {"date": "2003-11-11", "close": 0.314383765, "volume": 108347.0}, {"date": "2003-11-12", "close": 0.2815377, "volume": 4338.0}, {"date": "2003-11-13", "close": 0.2815377, "volume": 5328.0}, {"date": "2003-11-17", "close": 0.25338393, "volume": 2344.0}, {"date": "2003-11-18", "close": 0.2815377, "volume": 17080.0}, {"date": "2003-11-21", "close": 0.26276852, "volume": 58340.0}, {"date": "2003-11-24", "close": 0.23461475, "volume": 144683.0}, {"date": "2003-11-25", "close": 0.23461475, "volume": 142787.0}, {"date": "2003-11-26", "close": 0.23461475, "volume": 11721.0}, {"date": "2003-12-01", "close": 0.23461475, "volume": 9377.0}, {"date": "2003-12-02", "close": 0.25338393, "volume": 21312.0}, {"date": "2003-12-03", "close": 0.248691635, "volume": 21844.0}, {"date": "2003-12-04", "close": 0.248691635, "volume": 15984.0}, {"date": "2003-12-11", "close": 0.26276852, "volume": 47951.0}, {"date": "2003-12-18", "close": 0.22523016, "volume": 3197.0}, {"date": "2003-12-19", "close": 0.23461475, "volume": 95902.0}, {"date": "2003-12-22", "close": 0.258076225, "volume": 10038.0}, {"date": "2003-12-23", "close": 0.267460815, "volume": 56476.0}, {"date": "2003-12-24", "close": 0.31907606, "volume": 35890.0}, {"date": "2003-12-29", "close": 0.32846065, "volume": 15451.0}, {"date": "2003-12-30", "close": 0.31907606, "volume": 37295.0}, {"date": "2004-01-06", "close": 0.31907606, "volume": 2471.0}, {"date": "2004-01-07", "close": 0.31907606, "volume": 2131.0}, {"date": "2004-01-08", "close": 0.27215311, "volume": 18648.0}, {"date": "2004-01-14", "close": 0.26276852, "volume": 29943.0}, {"date": "2004-01-22", "close": 0.26276852, "volume": 23443.0}, {"date": "2004-01-27", "close": 0.29092229, "volume": 122541.0}, {"date": "2004-01-28", "close": 0.26276852, "volume": 1492.0}, {"date": "2004-02-02", "close": 0.23461475, "volume": 9164.0}, {"date": "2004-02-03", "close": 0.23461475, "volume": 21312.0}, {"date": "2004-02-04", "close": 0.23461475, "volume": 21312.0}, {"date": "2004-02-05", "close": 0.23461475, "volume": 66492.0}, {"date": "2004-02-09", "close": 0.258076225, "volume": 33072.0}, {"date": "2004-02-11", "close": 0.258076225, "volume": 27365.0}, {"date": "2004-02-12", "close": 0.258076225, "volume": 17175.0}, {"date": "2004-02-16", "close": 0.276845405, "volume": 2131.0}, {"date": "2004-02-17", "close": 0.30969147, "volume": 68943.0}, {"date": "2004-02-18", "close": 0.30969147, "volume": 29090.0}, {"date": "2004-02-19", "close": 0.30030688, "volume": 28238.0}, {"date": "2004-02-20", "close": 0.29092229, "volume": 21312.0}, {"date": "2004-02-23", "close": 0.25338393, "volume": 31967.0}, {"date": "2004-02-27", "close": 0.2815377, "volume": 20512.0}, {"date": "2004-03-02", "close": 0.25338393, "volume": 7459.0}, {"date": "2004-03-04", "close": 0.23461475, "volume": 86312.0}, {"date": "2004-03-12", "close": 0.24399934, "volume": 3197.0}, {"date": "2004-03-15", "close": 0.24399934, "volume": 25574.0}, {"date": "2004-03-16", "close": 0.23461475, "volume": 3330.0}, {"date": "2004-03-17", "close": 0.23461475, "volume": 53279.0}, {"date": "2004-03-18", "close": 0.24399934, "volume": 37295.0}, {"date": "2004-03-19", "close": 0.24399934, "volume": 54344.0}, {"date": "2004-03-23", "close": 0.24399934, "volume": 38060.0}, {"date": "2004-03-24", "close": 0.25338393, "volume": 12787.0}, {"date": "2004-03-25", "close": 0.24399934, "volume": 13852.0}, {"date": "2004-03-26", "close": 0.24399934, "volume": 7459.0}, {"date": "2004-03-29", "close": 0.27215311, "volume": 18555.0}, {"date": "2004-04-05", "close": 0.30030688, "volume": 145210.0}, {"date": "2004-04-07", "close": 0.248691635, "volume": 3090.0}, {"date": "2004-04-13", "close": 0.2815377, "volume": 400.0}, {"date": "2004-04-14", "close": 0.239307045, "volume": 85246.0}, {"date": "2004-04-15", "close": 0.24399934, "volume": 8525.0}, {"date": "2004-04-16", "close": 0.239307045, "volume": 26639.0}, {"date": "2004-04-19", "close": 0.239307045, "volume": 38281.0}, {"date": "2004-04-21", "close": 0.21584557, "volume": 38801.0}, {"date": "2004-04-22", "close": 0.21584557, "volume": 34098.0}, {"date": "2004-04-26", "close": 0.220537865, "volume": 2131.0}, {"date": "2004-04-28", "close": 0.23461475, "volume": 2664.0}, {"date": "2004-04-29", "close": 0.220537865, "volume": 45287.0}, {"date": "2004-04-30", "close": 0.19707639, "volume": 17848.0}, {"date": "2004-05-03", "close": 0.1876918, "volume": 102961.0}, {"date": "2004-05-11", "close": 0.1876918, "volume": 3596.0}, {"date": "2004-05-14", "close": 0.15015344, "volume": 15984.0}, {"date": "2004-05-20", "close": 0.15953803, "volume": 21312.0}, {"date": "2004-05-21", "close": 0.15015344, "volume": 4262.0}, {"date": "2004-05-25", "close": 0.15953803, "volume": 19180.0}, {"date": "2004-05-26", "close": 0.15015344, "volume": 17049.0}, {"date": "2004-05-27", "close": 0.15015344, "volume": 18648.0}, {"date": "2004-05-28", "close": 0.15953803, "volume": 6473.0}, {"date": "2004-06-09", "close": 0.154845735, "volume": 12254.0}, {"date": "2004-06-11", "close": 0.15015344, "volume": 44754.0}, {"date": "2004-06-15", "close": 0.15015344, "volume": 34631.0}, {"date": "2004-06-16", "close": 0.14076885, "volume": 106558.0}, {"date": "2004-06-21", "close": 0.173614915, "volume": 181326.0}, {"date": "2004-06-24", "close": 0.16892262, "volume": 9412.0}, {"date": "2004-06-28", "close": 0.15015344, "volume": 31967.0}, {"date": "2004-06-29", "close": 0.15015344, "volume": 31967.0}, {"date": "2004-07-07", "close": 0.15015344, "volume": 3330.0}, {"date": "2004-07-08", "close": 0.201768685, "volume": 66836.0}, {"date": "2004-07-13", "close": 0.16892262, "volume": 47232.0}, {"date": "2004-07-15", "close": 0.16892262, "volume": 3730.0}, {"date": "2004-07-23", "close": 0.1876918, "volume": 5328.0}, {"date": "2004-07-28", "close": 0.1876918, "volume": 5328.0}, {"date": "2004-07-29", "close": 0.1876918, "volume": 2131.0}, {"date": "2004-07-30", "close": 0.173614915, "volume": 8158.0}, {"date": "2004-08-03", "close": 0.173614915, "volume": 104560.0}, {"date": "2004-08-06", "close": 0.173614915, "volume": 44088.0}, {"date": "2004-08-13", "close": 0.15015344, "volume": 10656.0}, {"date": "2004-08-16", "close": 0.15015344, "volume": 14518.0}, {"date": "2004-08-17", "close": 0.15015344, "volume": 28771.0}, {"date": "2004-08-20", "close": 0.17830721, "volume": 2664.0}, {"date": "2004-08-23", "close": 0.17830721, "volume": 7992.0}, {"date": "2004-09-03", "close": 0.16892262, "volume": 12180.0}, {"date": "2004-09-07", "close": 0.16892262, "volume": 23443.0}, {"date": "2004-09-08", "close": 0.16892262, "volume": 1385.0}, {"date": "2004-09-10", "close": 0.15015344, "volume": 8639.0}, {"date": "2004-09-15", "close": 0.15015344, "volume": 60738.0}, {"date": "2004-09-21", "close": 0.16892262, "volume": 15984.0}, {"date": "2004-09-22", "close": 0.16892262, "volume": 3197.0}, {"date": "2004-09-23", "close": 0.16892262, "volume": 6967.0}, {"date": "2004-10-08", "close": 0.164230325, "volume": 14652.0}, {"date": "2004-10-12", "close": 0.154845735, "volume": 2131.0}, {"date": "2004-10-18", "close": 0.15953803, "volume": 2131.0}, {"date": "2004-10-20", "close": 0.15953803, "volume": 17049.0}, {"date": "2004-10-26", "close": 0.1876918, "volume": 15984.0}, {"date": "2004-10-27", "close": 0.15953803, "volume": 3996.0}, {"date": "2004-11-01", "close": 0.23461475, "volume": 129061.0}, {"date": "2004-11-02", "close": 0.21584557, "volume": 5328.0}, {"date": "2004-11-03", "close": 0.192384095, "volume": 27412.0}, {"date": "2004-11-09", "close": 0.19707639, "volume": 998.0}, {"date": "2004-11-11", "close": 0.192384095, "volume": 99272.0}, {"date": "2004-11-15", "close": 0.20646098, "volume": 64992.0}, {"date": "2004-11-18", "close": 0.192384095, "volume": 28703.0}, {"date": "2004-11-19", "close": 0.192384095, "volume": 15093.0}, {"date": "2004-11-22", "close": 0.25338393, "volume": 20246.0}, {"date": "2004-11-23", "close": 0.24399934, "volume": 19713.0}, {"date": "2004-11-24", "close": 0.239307045, "volume": 6393.0}, {"date": "2004-11-25", "close": 0.27215311, "volume": 111033.0}, {"date": "2004-11-26", "close": 0.2815377, "volume": 137779.0}, {"date": "2004-11-29", "close": 0.23461475, "volume": 98513.0}, {"date": "2004-12-01", "close": 0.229922455, "volume": 18648.0}, {"date": "2004-12-06", "close": 0.23461475, "volume": 57621.0}, {"date": "2004-12-07", "close": 0.26276852, "volume": 21312.0}, {"date": "2004-12-08", "close": 0.23461475, "volume": 44488.0}, {"date": "2004-12-09", "close": 0.23461475, "volume": 213.0}, {"date": "2004-12-10", "close": 0.220537865, "volume": 23857.0}, {"date": "2004-12-14", "close": 0.19707639, "volume": 36668.0}, {"date": "2004-12-20", "close": 0.20646098, "volume": 26639.0}, {"date": "2004-12-29", "close": 0.21584557, "volume": 47951.0}, {"date": "2004-12-31", "close": 0.26276852, "volume": 15131.0}, {"date": "2005-01-04", "close": 0.26276852, "volume": 852.0}, {"date": "2005-01-07", "close": 0.22523016, "volume": 73525.0}, {"date": "2005-01-10", "close": 0.22523016, "volume": 138525.0}, {"date": "2005-01-11", "close": 0.22523016, "volume": 10869.0}, {"date": "2005-01-17", "close": 0.23461475, "volume": 9462.0}, {"date": "2005-01-19", "close": 0.23461475, "volume": 35697.0}, {"date": "2005-01-20", "close": 0.2815377, "volume": 104040.0}, {"date": "2005-01-21", "close": 0.30030688, "volume": 64537.0}, {"date": "2005-01-25", "close": 0.29092229, "volume": 61338.0}, {"date": "2005-01-27", "close": 0.30969147, "volume": 208231.0}, {"date": "2005-01-28", "close": 0.31907606, "volume": 74590.0}, {"date": "2005-01-31", "close": 0.29092229, "volume": 21312.0}, {"date": "2005-02-02", "close": 0.26276852, "volume": 28771.0}, {"date": "2005-02-03", "close": 0.2815377, "volume": 125738.0}, {"date": "2005-02-04", "close": 0.30969147, "volume": 127455.0}, {"date": "2005-02-07", "close": 0.30030688, "volume": 111406.0}, {"date": "2005-02-08", "close": 0.314383765, "volume": 149434.0}, {"date": "2005-02-09", "close": 0.32846065, "volume": 137177.0}, {"date": "2005-02-10", "close": 0.33784524, "volume": 30928.0}, {"date": "2005-02-11", "close": 0.342537535, "volume": 62576.0}, {"date": "2005-02-14", "close": 0.333152945, "volume": 58607.0}, {"date": "2005-02-15", "close": 0.333152945, "volume": 5328.0}, {"date": "2005-02-17", "close": 0.333152945, "volume": 36230.0}, {"date": "2005-02-21", "close": 0.323768355, "volume": 1918.0}, {"date": "2005-02-22", "close": 0.314383765, "volume": 7885.0}, {"date": "2005-02-23", "close": 0.30030688, "volume": 10656.0}, {"date": "2005-02-24", "close": 0.30030688, "volume": 15451.0}, {"date": "2005-02-25", "close": 0.30030688, "volume": 23443.0}, {"date": "2005-03-01", "close": 0.30030688, "volume": 10656.0}, {"date": "2005-03-02", "close": 0.29092229, "volume": 31967.0}, {"date": "2005-03-03", "close": 0.27215311, "volume": 19180.0}, {"date": "2005-03-04", "close": 0.29092229, "volume": 34631.0}, {"date": "2005-03-08", "close": 0.2815377, "volume": 63028.0}, {"date": "2005-03-10", "close": 0.30030688, "volume": 22484.0}, {"date": "2005-03-15", "close": 0.30030688, "volume": 10656.0}, {"date": "2005-03-16", "close": 0.30969147, "volume": 10656.0}, {"date": "2005-03-17", "close": 0.30969147, "volume": 3996.0}, {"date": "2005-03-21", "close": 0.31907606, "volume": 31914.0}, {"date": "2005-03-23", "close": 0.30030688, "volume": 42623.0}, {"date": "2005-03-24", "close": 0.27215311, "volume": 61271.0}, {"date": "2005-03-30", "close": 0.26276852, "volume": 23432.0}, {"date": "2005-03-31", "close": 0.26276852, "volume": 3197.0}, {"date": "2005-04-01", "close": 0.2815377, "volume": 8525.0}, {"date": "2005-04-04", "close": 0.29092229, "volume": 10656.0}, {"date": "2005-04-07", "close": 0.2815377, "volume": 2597.0}, {"date": "2005-04-08", "close": 0.24399934, "volume": 8418.0}, {"date": "2005-04-12", "close": 0.24399934, "volume": 13852.0}, {"date": "2005-04-13", "close": 0.30030688, "volume": 306573.0}, {"date": "2005-04-14", "close": 0.323768355, "volume": 13852.0}, {"date": "2005-04-15", "close": 0.29092229, "volume": 9949.0}, {"date": "2005-04-18", "close": 0.25338393, "volume": 21312.0}, {"date": "2005-04-19", "close": 0.29092229, "volume": 13852.0}, {"date": "2005-04-20", "close": 0.29092229, "volume": 5328.0}, {"date": "2005-04-21", "close": 0.27215311, "volume": 14325.0}, {"date": "2005-04-22", "close": 0.286229995, "volume": 2131.0}, {"date": "2005-04-26", "close": 0.2815377, "volume": 9590.0}, {"date": "2005-04-27", "close": 0.286229995, "volume": 10656.0}, {"date": "2005-04-28", "close": 0.27215311, "volume": 19340.0}, {"date": "2005-04-29", "close": 0.267460815, "volume": 16197.0}, {"date": "2005-05-04", "close": 0.267460815, "volume": 46210.0}, {"date": "2005-05-06", "close": 0.276845405, "volume": 91107.0}, {"date": "2005-05-10", "close": 0.276845405, "volume": 13600.0}, {"date": "2005-05-12", "close": 0.27215311, "volume": 8525.0}, {"date": "2005-05-13", "close": 0.27215311, "volume": 27172.0}, {"date": "2005-05-16", "close": 0.27215311, "volume": 27797.0}, {"date": "2005-05-17", "close": 0.267460815, "volume": 68560.0}, {"date": "2005-05-19", "close": 0.258076225, "volume": 12787.0}, {"date": "2005-05-20", "close": 0.2815377, "volume": 46885.0}, {"date": "2005-05-25", "close": 0.2815377, "volume": 101062.0}, {"date": "2005-05-30", "close": 0.27215311, "volume": 3730.0}, {"date": "2005-05-31", "close": 0.27215311, "volume": 17582.0}, {"date": "2005-06-01", "close": 0.2815377, "volume": 44750.0}, {"date": "2005-06-02", "close": 0.26276852, "volume": 26331.0}, {"date": "2005-06-06", "close": 0.29092229, "volume": 49017.0}, {"date": "2005-06-07", "close": 0.30969147, "volume": 8525.0}, {"date": "2005-06-08", "close": 0.30969147, "volume": 31967.0}, {"date": "2005-06-09", "close": 0.30030688, "volume": 73686.0}, {"date": "2005-06-14", "close": 0.30030688, "volume": 15823.0}, {"date": "2005-06-15", "close": 0.30030688, "volume": 8684.0}, {"date": "2005-06-16", "close": 0.30969147, "volume": 20512.0}, {"date": "2005-06-17", "close": 0.2815377, "volume": 89189.0}, {"date": "2005-06-20", "close": 0.2815377, "volume": 83372.0}, {"date": "2005-06-21", "close": 0.2815377, "volume": 26639.0}, {"date": "2005-06-23", "close": 0.295614585, "volume": 8525.0}, {"date": "2005-06-24", "close": 0.276845405, "volume": 23309.0}, {"date": "2005-06-27", "close": 0.25338393, "volume": 56861.0}, {"date": "2005-06-29", "close": 0.276845405, "volume": 35164.0}, {"date": "2005-06-30", "close": 0.26276852, "volume": 10656.0}, {"date": "2005-07-01", "close": 0.267460815, "volume": 1598.0}, {"date": "2005-07-04", "close": 0.26276852, "volume": 21312.0}, {"date": "2005-07-06", "close": 0.32846065, "volume": 136394.0}, {"date": "2005-07-07", "close": 0.31907606, "volume": 8525.0}, {"date": "2005-07-08", "close": 0.30969147, "volume": 31967.0}, {"date": "2005-07-11", "close": 0.32846065, "volume": 98140.0}, {"date": "2005-07-12", "close": 0.35661442, "volume": 346771.0}, {"date": "2005-07-13", "close": 0.32846065, "volume": 79918.0}, {"date": "2005-07-14", "close": 0.31907606, "volume": 18083.0}, {"date": "2005-07-15", "close": 0.27215311, "volume": 256511.0}, {"date": "2005-07-18", "close": 0.2815377, "volume": 188607.0}, {"date": "2005-07-19", "close": 0.267460815, "volume": 28238.0}, {"date": "2005-07-20", "close": 0.29092229, "volume": 145597.0}, {"date": "2005-07-21", "close": 0.30030688, "volume": 472942.0}, {"date": "2005-07-22", "close": 0.295614585, "volume": 68265.0}, {"date": "2005-07-25", "close": 0.30030688, "volume": 109754.0}, {"date": "2005-07-26", "close": 0.295614585, "volume": 240006.0}, {"date": "2005-07-27", "close": 0.304999175, "volume": 149714.0}, {"date": "2005-07-28", "close": 0.304999175, "volume": 95902.0}, {"date": "2005-07-29", "close": 0.30030688, "volume": 30782.0}, {"date": "2005-08-01", "close": 0.295614585, "volume": 111615.0}, {"date": "2005-08-02", "close": 0.295614585, "volume": 30024.0}, {"date": "2005-08-03", "close": 0.30969147, "volume": 74590.0}, {"date": "2005-08-04", "close": 0.3753836, "volume": 633588.0}, {"date": "2005-08-05", "close": 0.45984491, "volume": 1871706.0}, {"date": "2005-08-08", "close": 0.502075565, "volume": 1147193.0}, {"date": "2005-08-09", "close": 0.45046032, "volume": 297709.0}, {"date": "2005-08-10", "close": 0.45984491, "volume": 304755.0}, {"date": "2005-08-11", "close": 0.49738327, "volume": 231376.0}, {"date": "2005-08-12", "close": 0.4692295, "volume": 246033.0}, {"date": "2005-08-15", "close": 0.44107573, "volume": 68517.0}, {"date": "2005-08-16", "close": 0.44107573, "volume": 72459.0}, {"date": "2005-08-17", "close": 0.4692295, "volume": 76482.0}, {"date": "2005-08-18", "close": 0.45984491, "volume": 111491.0}, {"date": "2005-08-19", "close": 0.45046032, "volume": 80984.0}, {"date": "2005-08-22", "close": 0.45984491, "volume": 101123.0}, {"date": "2005-08-23", "close": 0.45984491, "volume": 10869.0}, {"date": "2005-08-24", "close": 0.44107573, "volume": 76797.0}, {"date": "2005-08-25", "close": 0.42230655, "volume": 95902.0}, {"date": "2005-08-26", "close": 0.42230655, "volume": 47951.0}, {"date": "2005-08-29", "close": 0.4692295, "volume": 128509.0}, {"date": "2005-08-30", "close": 0.5630754, "volume": 1122071.0}, {"date": "2005-08-31", "close": 0.548998515, "volume": 701184.0}, {"date": "2005-09-01", "close": 0.54430622, "volume": 473596.0}, {"date": "2005-09-02", "close": 0.5630754, "volume": 426489.0}, {"date": "2005-09-05", "close": 0.55369081, "volume": 162437.0}, {"date": "2005-09-06", "close": 0.53492163, "volume": 51403.0}, {"date": "2005-09-07", "close": 0.55369081, "volume": 147950.0}, {"date": "2005-09-08", "close": 0.5630754, "volume": 250286.0}, {"date": "2005-09-09", "close": 0.54430622, "volume": 1194266.0}, {"date": "2005-09-12", "close": 0.45984491, "volume": 483420.0}, {"date": "2005-09-13", "close": 0.44107573, "volume": 133175.0}, {"date": "2005-09-14", "close": 0.483306385, "volume": 203283.0}, {"date": "2005-09-15", "close": 0.483306385, "volume": 221205.0}, {"date": "2005-09-16", "close": 0.530229335, "volume": 454172.0}, {"date": "2005-09-19", "close": 0.54430622, "volume": 278525.0}, {"date": "2005-09-20", "close": 0.57245999, "volume": 1158388.0}, {"date": "2005-09-21", "close": 0.52553704, "volume": 217825.0}, {"date": "2005-09-22", "close": 0.50676786, "volume": 240820.0}, {"date": "2005-09-23", "close": 0.492690975, "volume": 316007.0}, {"date": "2005-09-26", "close": 0.47861409, "volume": 179710.0}, {"date": "2005-09-27", "close": 0.4692295, "volume": 115702.0}, {"date": "2005-09-28", "close": 0.45046032, "volume": 126804.0}, {"date": "2005-09-29", "close": 0.47861409, "volume": 131106.0}, {"date": "2005-09-30", "close": 0.48799868, "volume": 146582.0}, {"date": "2005-10-03", "close": 0.4692295, "volume": 18122.0}, {"date": "2005-10-04", "close": 0.4692295, "volume": 101230.0}, {"date": "2005-10-05", "close": 0.45984491, "volume": 54344.0}, {"date": "2005-10-06", "close": 0.42230655, "volume": 263197.0}, {"date": "2005-10-07", "close": 0.43169114, "volume": 79371.0}, {"date": "2005-10-10", "close": 0.43169114, "volume": 18663.0}, {"date": "2005-10-11", "close": 0.38476819, "volume": 34631.0}, {"date": "2005-10-12", "close": 0.408229665, "volume": 14918.0}, {"date": "2005-10-13", "close": 0.42230655, "volume": 19227.0}, {"date": "2005-10-14", "close": 0.408229665, "volume": 64627.0}, {"date": "2005-10-17", "close": 0.342537535, "volume": 48697.0}, {"date": "2005-10-18", "close": 0.36599901, "volume": 176459.0}, {"date": "2005-10-19", "close": 0.38476819, "volume": 108207.0}, {"date": "2005-10-20", "close": 0.342537535, "volume": 15474.0}, {"date": "2005-10-21", "close": 0.33784524, "volume": 72080.0}, {"date": "2005-10-24", "close": 0.36599901, "volume": 15984.0}, {"date": "2005-10-25", "close": 0.39415278, "volume": 149956.0}, {"date": "2005-10-26", "close": 0.39415278, "volume": 36464.0}, {"date": "2005-10-28", "close": 0.39415278, "volume": 2664.0}, {"date": "2005-11-03", "close": 0.40353737, "volume": 2131.0}, {"date": "2005-11-04", "close": 0.3753836, "volume": 6926.0}, {"date": "2005-11-07", "close": 0.342537535, "volume": 46885.0}, {"date": "2005-11-09", "close": 0.342537535, "volume": 45287.0}, {"date": "2005-11-10", "close": 0.342537535, "volume": 15984.0}, {"date": "2005-11-11", "close": 0.342537535, "volume": 21312.0}, {"date": "2005-11-14", "close": 0.3753836, "volume": 55410.0}, {"date": "2005-11-15", "close": 0.35661442, "volume": 37935.0}, {"date": "2005-11-16", "close": 0.33784524, "volume": 50915.0}, {"date": "2005-11-18", "close": 0.35661442, "volume": 35693.0}, {"date": "2005-11-21", "close": 0.361306715, "volume": 53279.0}, {"date": "2005-11-22", "close": 0.33784524, "volume": 138525.0}, {"date": "2005-11-23", "close": 0.33784524, "volume": 71605.0}, {"date": "2005-11-24", "close": 0.304999175, "volume": 77574.0}, {"date": "2005-11-25", "close": 0.35661442, "volume": 69976.0}, {"date": "2005-11-28", "close": 0.34722983, "volume": 122541.0}, {"date": "2005-11-29", "close": 0.34722983, "volume": 1598.0}, {"date": "2005-11-30", "close": 0.333152945, "volume": 118229.0}, {"date": "2005-12-01", "close": 0.35661442, "volume": 53279.0}, {"date": "2005-12-02", "close": 0.370691305, "volume": 102402.0}, {"date": "2005-12-05", "close": 0.36599901, "volume": 38933.0}, {"date": "2005-12-06", "close": 0.370691305, "volume": 181148.0}, {"date": "2005-12-07", "close": 0.3753836, "volume": 53279.0}, {"date": "2005-12-08", "close": 0.3753836, "volume": 8525.0}, {"date": "2005-12-09", "close": 0.36599901, "volume": 8322.0}, {"date": "2005-12-12", "close": 0.370691305, "volume": 34631.0}, {"date": "2005-12-13", "close": 0.370691305, "volume": 26639.0}, {"date": "2005-12-16", "close": 0.370691305, "volume": 21312.0}, {"date": "2005-12-19", "close": 0.361306715, "volume": 27705.0}, {"date": "2005-12-20", "close": 0.32846065, "volume": 47418.0}, {"date": "2005-12-21", "close": 0.342537535, "volume": 596190.0}, {"date": "2005-12-22", "close": 0.34722983, "volume": 66953.0}, {"date": "2005-12-28", "close": 0.342537535, "volume": 17049.0}, {"date": "2005-12-29", "close": 0.34722983, "volume": 126181.0}, {"date": "2005-12-30", "close": 0.34722983, "volume": 32141.0}, {"date": "2006-01-03", "close": 0.35661442, "volume": 106558.0}, {"date": "2006-01-04", "close": 0.35661442, "volume": 10834.0}, {"date": "2006-01-05", "close": 0.3753836, "volume": 33033.0}, {"date": "2006-01-06", "close": 0.42230655, "volume": 120490.0}, {"date": "2006-01-09", "close": 0.39415278, "volume": 113284.0}, {"date": "2006-01-10", "close": 0.40353737, "volume": 51148.0}, {"date": "2006-01-11", "close": 0.455152615, "volume": 276784.0}, {"date": "2006-01-12", "close": 0.436383435, "volume": 235198.0}, {"date": "2006-01-13", "close": 0.43169114, "volume": 26373.0}, {"date": "2006-01-16", "close": 0.445768025, "volume": 141696.0}, {"date": "2006-01-17", "close": 0.473921795, "volume": 63477.0}, {"date": "2006-01-18", "close": 0.45046032, "volume": 45895.0}, {"date": "2006-01-20", "close": 0.39415278, "volume": 38361.0}, {"date": "2006-01-23", "close": 0.39415278, "volume": 116148.0}, {"date": "2006-01-24", "close": 0.44107573, "volume": 22377.0}, {"date": "2006-01-25", "close": 0.42230655, "volume": 49549.0}, {"date": "2006-01-27", "close": 0.45046032, "volume": 112312.0}, {"date": "2006-01-30", "close": 0.4692295, "volume": 71926.0}, {"date": "2006-01-31", "close": 0.45046032, "volume": 265117.0}, {"date": "2006-02-01", "close": 0.45046032, "volume": 54781.0}, {"date": "2006-02-02", "close": 0.45046032, "volume": 14054.0}, {"date": "2006-02-03", "close": 0.436383435, "volume": 18648.0}, {"date": "2006-02-06", "close": 0.4692295, "volume": 151845.0}, {"date": "2006-02-07", "close": 0.48799868, "volume": 198730.0}, {"date": "2006-02-08", "close": 0.48799868, "volume": 81517.0}, {"date": "2006-02-09", "close": 0.455152615, "volume": 62230.0}, {"date": "2006-02-10", "close": 0.45046032, "volume": 35248.0}, {"date": "2006-02-13", "close": 0.473921795, "volume": 41792.0}, {"date": "2006-02-14", "close": 0.45984491, "volume": 3199.0}, {"date": "2006-02-15", "close": 0.45984491, "volume": 3516.0}, {"date": "2006-02-16", "close": 0.43169114, "volume": 12924.0}, {"date": "2006-02-17", "close": 0.45984491, "volume": 39426.0}, {"date": "2006-02-21", "close": 0.45984491, "volume": 7459.0}, {"date": "2006-02-22", "close": 0.43169114, "volume": 52000.0}, {"date": "2006-02-23", "close": 0.44107573, "volume": 49230.0}, {"date": "2006-02-24", "close": 0.44107573, "volume": 5328.0}, {"date": "2006-02-27", "close": 0.45046032, "volume": 44435.0}, {"date": "2006-02-28", "close": 0.445768025, "volume": 24828.0}, {"date": "2006-03-01", "close": 0.445768025, "volume": 38734.0}, {"date": "2006-03-02", "close": 0.45046032, "volume": 18410.0}, {"date": "2006-03-03", "close": 0.45046032, "volume": 86709.0}, {"date": "2006-03-06", "close": 0.464537205, "volume": 91533.0}, {"date": "2006-03-07", "close": 0.45984491, "volume": 75699.0}, {"date": "2006-03-08", "close": 0.502075565, "volume": 371691.0}, {"date": "2006-03-09", "close": 0.48799868, "volume": 61233.0}, {"date": "2006-03-10", "close": 0.45984491, "volume": 5248.0}, {"date": "2006-03-13", "close": 0.4692295, "volume": 53359.0}, {"date": "2006-03-15", "close": 0.48799868, "volume": 23055.0}, {"date": "2006-03-16", "close": 0.50676786, "volume": 213115.0}, {"date": "2006-03-20", "close": 0.492690975, "volume": 67017.0}, {"date": "2006-03-21", "close": 0.558383105, "volume": 564261.0}, {"date": "2006-03-22", "close": 0.63815212, "volume": 430407.0}, {"date": "2006-03-23", "close": 0.6569213, "volume": 411925.0}, {"date": "2006-03-24", "close": 0.680382775, "volume": 181681.0}, {"date": "2006-03-27", "close": 0.69445966, "volume": 410828.0}, {"date": "2006-03-28", "close": 0.74138261, "volume": 274873.0}, {"date": "2006-03-29", "close": 0.77892097, "volume": 457758.0}, {"date": "2006-03-30", "close": 0.670998185, "volume": 314737.0}, {"date": "2006-03-31", "close": 0.670998185, "volume": 93449.0}, {"date": "2006-04-03", "close": 0.66630589, "volume": 177791.0}, {"date": "2006-04-04", "close": 0.633459825, "volume": 139484.0}, {"date": "2006-04-05", "close": 0.6569213, "volume": 92705.0}, {"date": "2006-04-06", "close": 0.67569048, "volume": 194485.0}, {"date": "2006-04-07", "close": 0.6569213, "volume": 52213.0}, {"date": "2006-04-10", "close": 0.63815212, "volume": 39915.0}, {"date": "2006-04-11", "close": 0.54430622, "volume": 68197.0}, {"date": "2006-04-12", "close": 0.58184458, "volume": 25432.0}, {"date": "2006-04-13", "close": 0.61938294, "volume": 11721.0}, {"date": "2006-04-18", "close": 0.62876753, "volume": 37295.0}, {"date": "2006-04-19", "close": 0.60999835, "volume": 82699.0}, {"date": "2006-04-20", "close": 0.64753671, "volume": 134369.0}, {"date": "2006-04-21", "close": 0.61938294, "volume": 35164.0}, {"date": "2006-04-24", "close": 0.60061376, "volume": 24562.0}, {"date": "2006-04-26", "close": 0.60999835, "volume": 69262.0}, {"date": "2006-04-27", "close": 0.60999835, "volume": 70626.0}, {"date": "2006-04-28", "close": 0.6569213, "volume": 54472.0}, {"date": "2006-05-01", "close": 0.6569213, "volume": 68587.0}, {"date": "2006-05-02", "close": 0.614690645, "volume": 50967.0}, {"date": "2006-05-03", "close": 0.62876753, "volume": 21312.0}, {"date": "2006-05-04", "close": 0.60999835, "volume": 25896.0}, {"date": "2006-05-05", "close": 0.60061376, "volume": 10656.0}, {"date": "2006-05-10", "close": 0.586536875, "volume": 36641.0}, {"date": "2006-05-11", "close": 0.633459825, "volume": 121906.0}, {"date": "2006-05-12", "close": 0.69445966, "volume": 50402.0}, {"date": "2006-05-15", "close": 0.6569213, "volume": 23443.0}, {"date": "2006-05-16", "close": 0.62876753, "volume": 178800.0}, {"date": "2006-05-17", "close": 0.60999835, "volume": 109332.0}, {"date": "2006-05-18", "close": 0.53492163, "volume": 140656.0}, {"date": "2006-05-19", "close": 0.51615245, "volume": 246233.0}, {"date": "2006-05-22", "close": 0.50676786, "volume": 12361.0}, {"date": "2006-05-23", "close": 0.53492163, "volume": 143853.0}, {"date": "2006-05-24", "close": 0.5630754, "volume": 21312.0}, {"date": "2006-05-25", "close": 0.52553704, "volume": 6393.0}, {"date": "2006-05-29", "close": 0.652229005, "volume": 282924.0}, {"date": "2006-05-30", "close": 0.63815212, "volume": 85161.0}, {"date": "2006-05-31", "close": 0.586536875, "volume": 101102.0}, {"date": "2006-06-02", "close": 0.605306055, "volume": 5328.0}, {"date": "2006-06-05", "close": 0.60061376, "volume": 43922.0}, {"date": "2006-06-06", "close": 0.60061376, "volume": 30369.0}, {"date": "2006-06-07", "close": 0.595921465, "volume": 8525.0}, {"date": "2006-06-08", "close": 0.595921465, "volume": 88187.0}, {"date": "2006-06-09", "close": 0.58184458, "volume": 38297.0}, {"date": "2006-06-13", "close": 0.5630754, "volume": 58820.0}, {"date": "2006-06-14", "close": 0.539613925, "volume": 40953.0}, {"date": "2006-06-15", "close": 0.53492163, "volume": 29836.0}, {"date": "2006-06-16", "close": 0.577152285, "volume": 50751.0}, {"date": "2006-06-19", "close": 0.55369081, "volume": 34176.0}, {"date": "2006-06-20", "close": 0.55369081, "volume": 1332.0}, {"date": "2006-06-21", "close": 0.58184458, "volume": 27748.0}, {"date": "2006-06-22", "close": 0.57245999, "volume": 10656.0}, {"date": "2006-06-23", "close": 0.5630754, "volume": 7881.0}, {"date": "2006-06-26", "close": 0.548998515, "volume": 2131.0}, {"date": "2006-06-27", "close": 0.57245999, "volume": 586.0}, {"date": "2006-06-29", "close": 0.53492163, "volume": 41908.0}, {"date": "2006-06-30", "close": 0.55369081, "volume": 30475.0}, {"date": "2006-07-03", "close": 0.5630754, "volume": 2131.0}, {"date": "2006-07-05", "close": 0.5630754, "volume": 74590.0}, {"date": "2006-07-06", "close": 0.57245999, "volume": 53599.0}, {"date": "2006-07-07", "close": 0.60061376, "volume": 139803.0}, {"date": "2006-07-10", "close": 0.60999835, "volume": 105492.0}, {"date": "2006-07-11", "close": 0.62876753, "volume": 181148.0}, {"date": "2006-07-12", "close": 0.62876753, "volume": 67088.0}, {"date": "2006-07-13", "close": 0.624075235, "volume": 62869.0}, {"date": "2006-07-14", "close": 0.62876753, "volume": 50189.0}, {"date": "2006-07-17", "close": 0.61938294, "volume": 9697.0}, {"date": "2006-07-18", "close": 0.61938294, "volume": 69590.0}, {"date": "2006-07-19", "close": 0.64753671, "volume": 108202.0}, {"date": "2006-07-20", "close": 0.64753671, "volume": 141722.0}, {"date": "2006-07-21", "close": 0.63815212, "volume": 24105.0}, {"date": "2006-07-24", "close": 0.62876753, "volume": 23263.0}, {"date": "2006-07-25", "close": 0.64753671, "volume": 104427.0}, {"date": "2006-07-26", "close": 0.6569213, "volume": 87047.0}, {"date": "2006-07-27", "close": 0.6569213, "volume": 36869.0}, {"date": "2006-07-28", "close": 0.6569213, "volume": 29489.0}, {"date": "2006-07-31", "close": 0.70384425, "volume": 145374.0}, {"date": "2006-08-01", "close": 0.68507507, "volume": 49017.0}, {"date": "2006-08-02", "close": 0.70384425, "volume": 47898.0}, {"date": "2006-08-03", "close": 0.708536545, "volume": 21274.0}, {"date": "2006-08-04", "close": 0.68507507, "volume": 37695.0}, {"date": "2006-08-07", "close": 0.68507507, "volume": 21312.0}, {"date": "2006-08-09", "close": 0.680382775, "volume": 5328.0}, {"date": "2006-08-10", "close": 0.68507507, "volume": 22016.0}, {"date": "2006-08-14", "close": 0.642844415, "volume": 10656.0}, {"date": "2006-08-15", "close": 0.63815212, "volume": 24508.0}, {"date": "2006-08-16", "close": 0.6569213, "volume": 49017.0}, {"date": "2006-08-17", "close": 0.64753671, "volume": 11721.0}, {"date": "2006-08-18", "close": 0.64753671, "volume": 80984.0}, {"date": "2006-08-21", "close": 0.61938294, "volume": 40252.0}, {"date": "2006-08-22", "close": 0.61938294, "volume": 13519.0}, {"date": "2006-08-24", "close": 0.652229005, "volume": 33033.0}, {"date": "2006-08-25", "close": 0.64753671, "volume": 44754.0}, {"date": "2006-08-28", "close": 0.63815212, "volume": 5328.0}, {"date": "2006-08-29", "close": 0.63815212, "volume": 19180.0}, {"date": "2006-08-30", "close": 0.63815212, "volume": 7939.0}, {"date": "2006-08-31", "close": 0.62876753, "volume": 5434.0}, {"date": "2006-09-01", "close": 0.62876753, "volume": 1865.0}, {"date": "2006-09-04", "close": 0.63815212, "volume": 31967.0}, {"date": "2006-09-05", "close": 0.633459825, "volume": 75075.0}, {"date": "2006-09-06", "close": 0.63815212, "volume": 5328.0}, {"date": "2006-09-07", "close": 0.60999835, "volume": 12254.0}, {"date": "2006-09-11", "close": 0.595921465, "volume": 51733.0}, {"date": "2006-09-12", "close": 0.57245999, "volume": 45287.0}, {"date": "2006-09-13", "close": 0.5630754, "volume": 34098.0}, {"date": "2006-09-14", "close": 0.5630754, "volume": 13000.0}, {"date": "2006-09-15", "close": 0.5630754, "volume": 14492.0}, {"date": "2006-09-22", "close": 0.55369081, "volume": 7992.0}, {"date": "2006-09-27", "close": 0.53492163, "volume": 10656.0}, {"date": "2006-09-28", "close": 0.55369081, "volume": 76903.0}, {"date": "2006-09-29", "close": 0.55369081, "volume": 17049.0}, {"date": "2006-10-02", "close": 0.5630754, "volume": 2131.0}, {"date": "2006-10-04", "close": 0.52553704, "volume": 7672.0}, {"date": "2006-10-05", "close": 0.530229335, "volume": 11189.0}, {"date": "2006-10-06", "close": 0.58184458, "volume": 10656.0}, {"date": "2006-10-09", "close": 0.60061376, "volume": 4262.0}, {"date": "2006-10-10", "close": 0.58184458, "volume": 30888.0}, {"date": "2006-10-11", "close": 0.58184458, "volume": 6660.0}, {"date": "2006-10-12", "close": 0.60061376, "volume": 8525.0}, {"date": "2006-10-13", "close": 0.60999835, "volume": 58608.0}, {"date": "2006-10-16", "close": 0.60061376, "volume": 40238.0}, {"date": "2006-10-19", "close": 0.60061376, "volume": 25574.0}, {"date": "2006-10-20", "close": 0.57245999, "volume": 118812.0}, {"date": "2006-10-23", "close": 0.60061376, "volume": 69937.0}, {"date": "2006-10-24", "close": 0.63815212, "volume": 98850.0}, {"date": "2006-10-25", "close": 0.62876753, "volume": 96131.0}, {"date": "2006-10-26", "close": 0.680382775, "volume": 93771.0}, {"date": "2006-10-27", "close": 0.70384425, "volume": 17603.0}, {"date": "2006-10-30", "close": 0.68507507, "volume": 10123.0}, {"date": "2006-10-31", "close": 0.7507672, "volume": 134263.0}, {"date": "2006-11-01", "close": 0.74138261, "volume": 84181.0}, {"date": "2006-11-02", "close": 0.792997855, "volume": 251476.0}, {"date": "2006-11-03", "close": 0.76015179, "volume": 36869.0}, {"date": "2006-11-06", "close": 0.792997855, "volume": 88869.0}, {"date": "2006-11-07", "close": 0.81645933, "volume": 82143.0}, {"date": "2006-11-08", "close": 0.77892097, "volume": 26075.0}, {"date": "2006-11-09", "close": 0.79769015, "volume": 132548.0}, {"date": "2006-11-10", "close": 0.7507672, "volume": 72110.0}, {"date": "2006-11-13", "close": 0.7507672, "volume": 42623.0}, {"date": "2006-11-14", "close": 0.7507672, "volume": 70561.0}, {"date": "2006-11-16", "close": 0.7507672, "volume": 25148.0}, {"date": "2006-11-20", "close": 0.7507672, "volume": 20672.0}, {"date": "2006-11-21", "close": 0.7507672, "volume": 17955.0}, {"date": "2006-11-22", "close": 0.74138261, "volume": 15984.0}, {"date": "2006-11-23", "close": 0.78830556, "volume": 96190.0}, {"date": "2006-11-24", "close": 0.79769015, "volume": 138557.0}, {"date": "2006-11-27", "close": 0.8446131, "volume": 314947.0}, {"date": "2006-11-28", "close": 0.8446131, "volume": 174036.0}, {"date": "2006-11-29", "close": 0.905612935, "volume": 208754.0}, {"date": "2006-11-30", "close": 0.97599736, "volume": 478765.0}, {"date": "2006-12-01", "close": 0.96661277, "volume": 139423.0}, {"date": "2006-12-04", "close": 0.92907441, "volume": 99099.0}, {"date": "2006-12-05", "close": 0.938459, "volume": 184751.0}, {"date": "2006-12-06", "close": 0.94784359, "volume": 105503.0}, {"date": "2006-12-07", "close": 1.0323049, "volume": 276455.0}, {"date": "2006-12-08", "close": 1.02292031, "volume": 174449.0}, {"date": "2006-12-11", "close": 1.02292031, "volume": 62248.0}, {"date": "2006-12-12", "close": 1.0323049, "volume": 88201.0}, {"date": "2006-12-13", "close": 1.0323049, "volume": 14385.0}, {"date": "2006-12-14", "close": 1.018228015, "volume": 15131.0}, {"date": "2006-12-15", "close": 1.0323049, "volume": 10016.0}, {"date": "2006-12-18", "close": 1.0323049, "volume": 55943.0}, {"date": "2006-12-19", "close": 1.018228015, "volume": 35803.0}, {"date": "2006-12-20", "close": 1.0323049, "volume": 1918.0}, {"date": "2006-12-21", "close": 0.99476654, "volume": 35047.0}, {"date": "2006-12-22", "close": 1.06045867, "volume": 1066.0}, {"date": "2006-12-27", "close": 1.01353572, "volume": 17097.0}, {"date": "2006-12-28", "close": 1.074535555, "volume": 32199.0}, {"date": "2006-12-29", "close": 1.17307375, "volume": 87523.0}, {"date": "2007-01-02", "close": 1.36076555, "volume": 139152.0}, {"date": "2007-01-03", "close": 1.402996205, "volume": 78724.0}, {"date": "2007-01-04", "close": 1.3138426, "volume": 32715.0}, {"date": "2007-01-05", "close": 1.3138426, "volume": 11721.0}, {"date": "2007-01-08", "close": 1.28568883, "volume": 18283.0}, {"date": "2007-01-09", "close": 1.16368916, "volume": 94197.0}, {"date": "2007-01-10", "close": 1.16368916, "volume": 3996.0}, {"date": "2007-01-11", "close": 1.13553539, "volume": 18328.0}, {"date": "2007-01-12", "close": 1.28568883, "volume": 89238.0}, {"date": "2007-01-15", "close": 1.3138426, "volume": 49549.0}, {"date": "2007-01-16", "close": 1.42645768, "volume": 237730.0}, {"date": "2007-01-17", "close": 1.41707309, "volume": 70115.0}, {"date": "2007-01-18", "close": 1.36076555, "volume": 22057.0}, {"date": "2007-01-19", "close": 1.3138426, "volume": 73710.0}, {"date": "2007-01-22", "close": 1.431149975, "volume": 26799.0}, {"date": "2007-01-23", "close": 1.46399604, "volume": 77574.0}, {"date": "2007-01-24", "close": 1.49214981, "volume": 33575.0}, {"date": "2007-01-25", "close": 1.43584227, "volume": 17742.0}, {"date": "2007-01-29", "close": 1.4076885, "volume": 10656.0}, {"date": "2007-01-30", "close": 1.26691965, "volume": 15984.0}, {"date": "2007-01-31", "close": 1.3138426, "volume": 25600.0}, {"date": "2007-02-01", "close": 1.37953473, "volume": 47951.0}, {"date": "2007-02-02", "close": 1.3138426, "volume": 86264.0}, {"date": "2007-02-05", "close": 1.299765715, "volume": 36086.0}, {"date": "2007-02-06", "close": 1.2199967, "volume": 68187.0}, {"date": "2007-02-07", "close": 1.17307375, "volume": 81220.0}, {"date": "2007-02-08", "close": 1.17307375, "volume": 25578.0}, {"date": "2007-02-09", "close": 1.2199967, "volume": 25742.0}, {"date": "2007-02-12", "close": 1.17307375, "volume": 14834.0}, {"date": "2007-02-13", "close": 1.26691965, "volume": 51254.0}, {"date": "2007-02-14", "close": 1.33261178, "volume": 34216.0}, {"date": "2007-02-15", "close": 1.36076555, "volume": 25968.0}, {"date": "2007-02-16", "close": 1.33261178, "volume": 15163.0}, {"date": "2007-02-20", "close": 1.29507342, "volume": 24743.0}, {"date": "2007-02-21", "close": 1.3138426, "volume": 19436.0}, {"date": "2007-02-22", "close": 1.27630424, "volume": 17611.0}, {"date": "2007-02-23", "close": 1.26691965, "volume": 27332.0}, {"date": "2007-02-26", "close": 1.19184293, "volume": 40226.0}, {"date": "2007-02-27", "close": 1.37953473, "volume": 139775.0}, {"date": "2007-02-28", "close": 1.2199967, "volume": 153074.0}, {"date": "2007-03-01", "close": 1.2199967, "volume": 51361.0}, {"date": "2007-03-02", "close": 1.2199967, "volume": 147641.0}, {"date": "2007-03-05", "close": 1.14491998, "volume": 215373.0}, {"date": "2007-03-06", "close": 1.14491998, "volume": 2131.0}, {"date": "2007-03-07", "close": 1.18245834, "volume": 34098.0}, {"date": "2007-03-08", "close": 1.21061211, "volume": 31986.0}, {"date": "2007-03-09", "close": 1.2199967, "volume": 15643.0}, {"date": "2007-03-12", "close": 1.24815047, "volume": 18115.0}, {"date": "2007-03-13", "close": 1.2199967, "volume": 19500.0}, {"date": "2007-03-14", "close": 1.26691965, "volume": 23551.0}, {"date": "2007-03-15", "close": 1.26691965, "volume": 746.0}, {"date": "2007-03-16", "close": 1.16368916, "volume": 33033.0}, {"date": "2007-03-19", "close": 1.13553539, "volume": 38799.0}, {"date": "2007-03-20", "close": 1.18245834, "volume": 12787.0}, {"date": "2007-03-21", "close": 1.26691965, "volume": 19500.0}, {"date": "2007-03-22", "close": 1.290381125, "volume": 8270.0}, {"date": "2007-03-23", "close": 1.262227355, "volume": 27060.0}, {"date": "2007-03-26", "close": 1.49214981, "volume": 436316.0}, {"date": "2007-03-27", "close": 1.61414948, "volume": 284141.0}, {"date": "2007-03-28", "close": 1.56722653, "volume": 90968.0}, {"date": "2007-03-29", "close": 1.82999505, "volume": 443783.0}, {"date": "2007-03-30", "close": 1.82999505, "volume": 308320.0}, {"date": "2007-04-02", "close": 1.9707639, "volume": 294617.0}, {"date": "2007-04-03", "close": 1.94261013, "volume": 96008.0}, {"date": "2007-04-04", "close": 1.95199472, "volume": 128819.0}, {"date": "2007-04-05", "close": 2.1584557, "volume": 295248.0}, {"date": "2007-04-10", "close": 2.3461475, "volume": 261573.0}, {"date": "2007-04-11", "close": 2.31799373, "volume": 348939.0}, {"date": "2007-04-12", "close": 2.43060881, "volume": 251175.0}, {"date": "2007-04-13", "close": 2.1584557, "volume": 356884.0}, {"date": "2007-04-16", "close": 2.23353242, "volume": 97425.0}, {"date": "2007-04-17", "close": 2.11153275, "volume": 55384.0}, {"date": "2007-04-18", "close": 1.93322554, "volume": 275815.0}, {"date": "2007-04-19", "close": 2.0646098, "volume": 96593.0}, {"date": "2007-04-20", "close": 2.0646098, "volume": 131141.0}, {"date": "2007-04-23", "close": 2.1584557, "volume": 33246.0}, {"date": "2007-04-24", "close": 2.1584557, "volume": 39651.0}, {"date": "2007-04-26", "close": 2.08337898, "volume": 56481.0}, {"date": "2007-04-27", "close": 2.11153275, "volume": 98720.0}, {"date": "2007-04-30", "close": 2.1584557, "volume": 60303.0}, {"date": "2007-05-01", "close": 2.0646098, "volume": 105334.0}, {"date": "2007-05-02", "close": 2.01768685, "volume": 164065.0}, {"date": "2007-05-03", "close": 2.13968652, "volume": 45688.0}, {"date": "2007-05-04", "close": 2.08337898, "volume": 5328.0}, {"date": "2007-05-07", "close": 2.1584557, "volume": 12947.0}, {"date": "2007-05-08", "close": 2.19599406, "volume": 4635.0}, {"date": "2007-05-09", "close": 2.13968652, "volume": 19734.0}, {"date": "2007-05-10", "close": 2.09276357, "volume": 27124.0}, {"date": "2007-05-11", "close": 2.0646098, "volume": 16454.0}, {"date": "2007-05-14", "close": 2.0646098, "volume": 70306.0}, {"date": "2007-05-15", "close": 2.00830226, "volume": 109910.0}, {"date": "2007-05-16", "close": 1.9707639, "volume": 40052.0}, {"date": "2007-05-17", "close": 1.93322554, "volume": 6393.0}, {"date": "2007-05-18", "close": 1.876918, "volume": 84918.0}, {"date": "2007-05-21", "close": 2.01768685, "volume": 32111.0}, {"date": "2007-05-22", "close": 1.98953308, "volume": 28734.0}, {"date": "2007-05-23", "close": 1.9707639, "volume": 53652.0}, {"date": "2007-05-24", "close": 1.91445636, "volume": 42122.0}, {"date": "2007-05-25", "close": 1.876918, "volume": 42058.0}, {"date": "2007-05-28", "close": 1.876918, "volume": 46131.0}, {"date": "2007-05-29", "close": 1.7830721, "volume": 45395.0}, {"date": "2007-05-30", "close": 1.7830721, "volume": 10389.0}, {"date": "2007-05-31", "close": 1.86753341, "volume": 9857.0}, {"date": "2007-06-01", "close": 1.876918, "volume": 23443.0}, {"date": "2007-06-04", "close": 1.86753341, "volume": 13591.0}, {"date": "2007-06-05", "close": 1.85814882, "volume": 14288.0}, {"date": "2007-06-06", "close": 2.02707144, "volume": 52746.0}, {"date": "2007-06-07", "close": 1.86753341, "volume": 72721.0}, {"date": "2007-06-08", "close": 1.876918, "volume": 33246.0}, {"date": "2007-06-12", "close": 1.86753341, "volume": 30156.0}, {"date": "2007-06-13", "close": 1.876918, "volume": 100743.0}, {"date": "2007-06-14", "close": 1.88630259, "volume": 12148.0}, {"date": "2007-06-15", "close": 1.7830721, "volume": 44328.0}, {"date": "2007-06-18", "close": 1.7830721, "volume": 47098.0}, {"date": "2007-06-19", "close": 1.6892262, "volume": 39922.0}, {"date": "2007-06-20", "close": 1.91445636, "volume": 156368.0}, {"date": "2007-06-21", "close": 1.90507177, "volume": 72076.0}, {"date": "2007-06-22", "close": 1.88630259, "volume": 37828.0}, {"date": "2007-06-25", "close": 1.88630259, "volume": 7745.0}, {"date": "2007-06-26", "close": 1.9707639, "volume": 140656.0}, {"date": "2007-06-27", "close": 1.84876423, "volume": 86472.0}, {"date": "2007-06-28", "close": 1.92384095, "volume": 15984.0}, {"date": "2007-06-29", "close": 1.92384095, "volume": 64467.0}, {"date": "2007-07-02", "close": 1.91445636, "volume": 16516.0}, {"date": "2007-07-03", "close": 1.85814882, "volume": 23275.0}, {"date": "2007-07-04", "close": 1.80184128, "volume": 41622.0}, {"date": "2007-07-05", "close": 1.80184128, "volume": 49235.0}, {"date": "2007-07-06", "close": 1.7830721, "volume": 73525.0}, {"date": "2007-07-09", "close": 1.80184128, "volume": 54521.0}, {"date": "2007-07-10", "close": 1.83937964, "volume": 34173.0}, {"date": "2007-07-11", "close": 1.85814882, "volume": 15984.0}, {"date": "2007-07-12", "close": 1.86753341, "volume": 136937.0}, {"date": "2007-07-13", "close": 1.876918, "volume": 107485.0}, {"date": "2007-07-16", "close": 1.876918, "volume": 169829.0}, {"date": "2007-07-17", "close": 1.876918, "volume": 53812.0}, {"date": "2007-07-18", "close": 1.85814882, "volume": 17610.0}, {"date": "2007-07-19", "close": 1.85814882, "volume": 1066.0}, {"date": "2007-07-20", "close": 1.85814882, "volume": 13255.0}, {"date": "2007-07-23", "close": 1.82999505, "volume": 7459.0}, {"date": "2007-07-24", "close": 1.84876423, "volume": 16330.0}, {"date": "2007-07-25", "close": 1.82061046, "volume": 15957.0}, {"date": "2007-07-26", "close": 1.80184128, "volume": 34631.0}, {"date": "2007-07-27", "close": 1.6892262, "volume": 121132.0}, {"date": "2007-07-30", "close": 1.62353407, "volume": 43689.0}, {"date": "2007-07-31", "close": 1.876918, "volume": 73720.0}, {"date": "2007-08-01", "close": 1.63291866, "volume": 14641.0}, {"date": "2007-08-02", "close": 1.64230325, "volume": 43507.0}, {"date": "2007-08-03", "close": 1.71737997, "volume": 45353.0}, {"date": "2007-08-06", "close": 1.67984161, "volume": 42104.0}, {"date": "2007-08-07", "close": 1.74553374, "volume": 32655.0}, {"date": "2007-08-08", "close": 1.67045702, "volume": 26032.0}, {"date": "2007-08-10", "close": 1.44522686, "volume": 35582.0}, {"date": "2007-08-13", "close": 1.5015344, "volume": 16516.0}, {"date": "2007-08-14", "close": 1.41707309, "volume": 26832.0}, {"date": "2007-08-15", "close": 1.3138426, "volume": 47626.0}, {"date": "2007-08-16", "close": 1.1261508, "volume": 102988.0}, {"date": "2007-08-17", "close": 1.13553539, "volume": 44221.0}, {"date": "2007-08-20", "close": 1.2199967, "volume": 25574.0}, {"date": "2007-08-21", "close": 1.33261178, "volume": 21770.0}, {"date": "2007-08-22", "close": 1.3138426, "volume": 9625.0}, {"date": "2007-08-23", "close": 1.45461145, "volume": 63402.0}, {"date": "2007-08-24", "close": 1.46399604, "volume": 29548.0}, {"date": "2007-08-28", "close": 1.4076885, "volume": 20246.0}, {"date": "2007-08-29", "close": 1.365457845, "volume": 14666.0}, {"date": "2007-08-30", "close": 1.3138426, "volume": 12254.0}, {"date": "2007-08-31", "close": 1.402996205, "volume": 7246.0}, {"date": "2007-09-04", "close": 1.36076555, "volume": 9590.0}, {"date": "2007-09-05", "close": 1.3138426, "volume": 6393.0}, {"date": "2007-09-06", "close": 1.280996535, "volume": 21686.0}, {"date": "2007-09-07", "close": 1.299765715, "volume": 5891.0}, {"date": "2007-09-10", "close": 1.299765715, "volume": 14812.0}, {"date": "2007-09-11", "close": 1.3138426, "volume": 18998.0}, {"date": "2007-09-12", "close": 1.3138426, "volume": 533.0}, {"date": "2007-09-13", "close": 1.33261178, "volume": 822.0}, {"date": "2007-09-14", "close": 1.3138426, "volume": 25818.0}, {"date": "2007-09-17", "close": 1.4076885, "volume": 24156.0}, {"date": "2007-09-18", "close": 1.36076555, "volume": 72033.0}, {"date": "2007-09-19", "close": 1.44522686, "volume": 43575.0}, {"date": "2007-09-20", "close": 1.44522686, "volume": 28787.0}, {"date": "2007-09-21", "close": 1.4076885, "volume": 6393.0}, {"date": "2007-09-24", "close": 1.4076885, "volume": 34093.0}, {"date": "2007-09-25", "close": 1.42645768, "volume": 858.0}, {"date": "2007-09-26", "close": 1.4076885, "volume": 5328.0}, {"date": "2007-09-27", "close": 1.4076885, "volume": 17049.0}, {"date": "2007-09-28", "close": 1.5015344, "volume": 57500.0}, {"date": "2007-10-01", "close": 1.5953803, "volume": 44221.0}, {"date": "2007-10-02", "close": 1.57661112, "volume": 40385.0}, {"date": "2007-10-03", "close": 1.54845735, "volume": 597.0}, {"date": "2007-10-04", "close": 1.4076885, "volume": 28397.0}, {"date": "2007-10-05", "close": 1.4076885, "volume": 4262.0}, {"date": "2007-10-08", "close": 1.4076885, "volume": 35569.0}, {"date": "2007-10-09", "close": 1.26691965, "volume": 64165.0}, {"date": "2007-10-10", "close": 1.30445801, "volume": 35377.0}, {"date": "2007-10-11", "close": 1.346688665, "volume": 41664.0}, {"date": "2007-10-12", "close": 1.440534565, "volume": 50142.0}, {"date": "2007-10-15", "close": 1.4076885, "volume": 11135.0}, {"date": "2007-10-16", "close": 1.46399604, "volume": 20299.0}, {"date": "2007-10-17", "close": 1.4076885, "volume": 13852.0}, {"date": "2007-10-18", "close": 1.4076885, "volume": 24189.0}, {"date": "2007-10-19", "close": 1.37953473, "volume": 29516.0}, {"date": "2007-10-22", "close": 1.37015014, "volume": 77451.0}, {"date": "2007-10-23", "close": 1.37953473, "volume": 25927.0}, {"date": "2007-10-24", "close": 1.393611615, "volume": 32505.0}, {"date": "2007-10-25", "close": 1.37953473, "volume": 6287.0}, {"date": "2007-10-26", "close": 1.37953473, "volume": 19191.0}, {"date": "2007-10-29", "close": 1.41707309, "volume": 14588.0}, {"date": "2007-10-30", "close": 1.36076555, "volume": 5680.0}, {"date": "2007-10-31", "close": 1.4076885, "volume": 52490.0}, {"date": "2007-11-01", "close": 1.49214981, "volume": 60189.0}, {"date": "2007-11-02", "close": 1.45461145, "volume": 10123.0}, {"date": "2007-11-05", "close": 1.5015344, "volume": 67564.0}, {"date": "2007-11-06", "close": 1.43584227, "volume": 10988.0}, {"date": "2007-11-07", "close": 1.46399604, "volume": 11975.0}, {"date": "2007-11-08", "close": 1.46399604, "volume": 10656.0}, {"date": "2007-11-09", "close": 1.57661112, "volume": 141663.0}, {"date": "2007-11-12", "close": 1.5015344, "volume": 9848.0}, {"date": "2007-11-13", "close": 1.46399604, "volume": 9253.0}, {"date": "2007-11-14", "close": 1.44522686, "volume": 6607.0}, {"date": "2007-11-15", "close": 1.37953473, "volume": 13003.0}, {"date": "2007-11-16", "close": 1.36076555, "volume": 4902.0}, {"date": "2007-11-19", "close": 1.3138426, "volume": 14717.0}, {"date": "2007-11-20", "close": 1.32322719, "volume": 5424.0}, {"date": "2007-11-21", "close": 1.26691965, "volume": 5357.0}, {"date": "2007-11-22", "close": 1.2199967, "volume": 31747.0}, {"date": "2007-11-23", "close": 1.2199967, "volume": 49144.0}, {"date": "2007-11-26", "close": 1.26691965, "volume": 13736.0}, {"date": "2007-11-27", "close": 1.2199967, "volume": 13320.0}, {"date": "2007-11-28", "close": 1.2199967, "volume": 9512.0}, {"date": "2007-11-29", "close": 1.2199967, "volume": 683.0}, {"date": "2007-12-03", "close": 1.30445801, "volume": 5195.0}, {"date": "2007-12-04", "close": 1.2199967, "volume": 22377.0}, {"date": "2007-12-05", "close": 1.2199967, "volume": 5328.0}, {"date": "2007-12-06", "close": 1.22938129, "volume": 8738.0}, {"date": "2007-12-07", "close": 1.2199967, "volume": 15451.0}, {"date": "2007-12-11", "close": 1.17307375, "volume": 20622.0}, {"date": "2007-12-12", "close": 1.17307375, "volume": 6607.0}, {"date": "2007-12-13", "close": 1.158996865, "volume": 29836.0}, {"date": "2007-12-14", "close": 1.130843095, "volume": 43952.0}, {"date": "2007-12-17", "close": 1.130843095, "volume": 11098.0}, {"date": "2007-12-18", "close": 0.990074245, "volume": 13320.0}, {"date": "2007-12-19", "close": 0.98538195, "volume": 18810.0}, {"date": "2007-12-20", "close": 0.99476654, "volume": 2131.0}, {"date": "2007-12-24", "close": 1.065150965, "volume": 6647.0}, {"date": "2007-12-28", "close": 1.0323049, "volume": 11167.0}, {"date": "2008-01-02", "close": 1.0323049, "volume": 5328.0}, {"date": "2008-01-03", "close": 1.018228015, "volume": 88110.0}, {"date": "2008-01-04", "close": 0.99476654, "volume": 61158.0}, {"date": "2008-01-07", "close": 0.98538195, "volume": 19607.0}, {"date": "2008-01-08", "close": 0.938459, "volume": 28572.0}, {"date": "2008-01-09", "close": 1.05107408, "volume": 197769.0}, {"date": "2008-01-10", "close": 1.0323049, "volume": 83009.0}, {"date": "2008-01-11", "close": 1.09799703, "volume": 30352.0}, {"date": "2008-01-14", "close": 1.0323049, "volume": 29836.0}, {"date": "2008-01-15", "close": 1.0323049, "volume": 3730.0}, {"date": "2008-01-16", "close": 0.98538195, "volume": 7459.0}, {"date": "2008-01-17", "close": 0.938459, "volume": 10443.0}, {"date": "2008-01-18", "close": 0.90092064, "volume": 16216.0}, {"date": "2008-01-21", "close": 0.90092064, "volume": 36826.0}, {"date": "2008-01-22", "close": 0.90092064, "volume": 23.0}, {"date": "2008-01-23", "close": 0.87276687, "volume": 5328.0}, {"date": "2008-01-24", "close": 0.83522851, "volume": 37295.0}, {"date": "2008-01-25", "close": 0.85399769, "volume": 27918.0}, {"date": "2008-01-29", "close": 0.85399769, "volume": 14705.0}, {"date": "2008-01-30", "close": 0.8446131, "volume": 13480.0}, {"date": "2008-01-31", "close": 0.77892097, "volume": 13914.0}, {"date": "2008-02-01", "close": 0.82584392, "volume": 2069.0}, {"date": "2008-02-05", "close": 0.868074575, "volume": 31496.0}, {"date": "2008-02-06", "close": 0.85399769, "volume": 22377.0}, {"date": "2008-02-07", "close": 0.82584392, "volume": 3516.0}, {"date": "2008-02-08", "close": 0.8446131, "volume": 15025.0}, {"date": "2008-02-11", "close": 0.83522851, "volume": 5115.0}, {"date": "2008-02-12", "close": 0.79769015, "volume": 42623.0}, {"date": "2008-02-13", "close": 0.79769015, "volume": 93300.0}, {"date": "2008-02-14", "close": 0.79769015, "volume": 84007.0}, {"date": "2008-02-15", "close": 0.79769015, "volume": 1838.0}, {"date": "2008-02-18", "close": 0.79769015, "volume": 639.0}, {"date": "2008-02-19", "close": 0.77892097, "volume": 15451.0}, {"date": "2008-02-20", "close": 0.7507672, "volume": 5328.0}, {"date": "2008-02-21", "close": 0.774228675, "volume": 12787.0}, {"date": "2008-02-22", "close": 0.755459495, "volume": 12467.0}, {"date": "2008-02-25", "close": 0.755459495, "volume": 5861.0}, {"date": "2008-02-26", "close": 0.7507672, "volume": 18967.0}, {"date": "2008-03-03", "close": 0.7507672, "volume": 11402.0}, {"date": "2008-03-04", "close": 0.7507672, "volume": 10967.0}, {"date": "2008-03-05", "close": 0.7507672, "volume": 28771.0}, {"date": "2008-03-07", "close": 0.70384425, "volume": 24552.0}, {"date": "2008-03-10", "close": 0.70384425, "volume": 38361.0}, {"date": "2008-03-11", "close": 0.61938294, "volume": 36186.0}, {"date": "2008-03-12", "close": 0.736690315, "volume": 30156.0}, {"date": "2008-03-14", "close": 0.67569048, "volume": 3730.0}, {"date": "2008-03-17", "close": 0.6569213, "volume": 31967.0}, {"date": "2008-03-18", "close": 0.66630589, "volume": 6559.0}, {"date": "2008-03-25", "close": 0.633459825, "volume": 6926.0}, {"date": "2008-03-27", "close": 0.633459825, "volume": 4795.0}, {"date": "2008-03-28", "close": 0.652229005, "volume": 12521.0}, {"date": "2008-03-31", "close": 0.63815212, "volume": 21312.0}, {"date": "2008-04-02", "close": 0.63815212, "volume": 21312.0}, {"date": "2008-04-03", "close": 0.614690645, "volume": 2131.0}, {"date": "2008-04-07", "close": 0.63815212, "volume": 6393.0}, {"date": "2008-04-09", "close": 0.63815212, "volume": 762.0}, {"date": "2008-04-10", "close": 0.6569213, "volume": 53279.0}, {"date": "2008-04-11", "close": 0.68507507, "volume": 5328.0}, {"date": "2008-04-18", "close": 0.624075235, "volume": 2131.0}, {"date": "2008-04-21", "close": 0.64753671, "volume": 25787.0}, {"date": "2008-04-22", "close": 0.6569213, "volume": 11297.0}, {"date": "2008-04-23", "close": 0.64753671, "volume": 1492.0}, {"date": "2008-04-24", "close": 0.66630589, "volume": 12787.0}, {"date": "2008-04-28", "close": 0.689767365, "volume": 5328.0}, {"date": "2008-04-29", "close": 0.69445966, "volume": 27492.0}, {"date": "2008-04-30", "close": 0.69445966, "volume": 46033.0}, {"date": "2008-05-01", "close": 0.783613265, "volume": 51148.0}, {"date": "2008-05-02", "close": 0.80707474, "volume": 85859.0}, {"date": "2008-05-06", "close": 0.78830556, "volume": 13160.0}, {"date": "2008-05-07", "close": 0.79769015, "volume": 34699.0}, {"date": "2008-05-08", "close": 0.755459495, "volume": 5328.0}, {"date": "2008-05-09", "close": 0.76953638, "volume": 15383.0}, {"date": "2008-05-12", "close": 0.76015179, "volume": 10832.0}, {"date": "2008-05-13", "close": 0.736690315, "volume": 105311.0}, {"date": "2008-05-14", "close": 0.736690315, "volume": 36771.0}, {"date": "2008-05-15", "close": 0.764844085, "volume": 52450.0}, {"date": "2008-05-16", "close": 0.78830556, "volume": 31795.0}, {"date": "2008-05-19", "close": 0.8446131, "volume": 76743.0}, {"date": "2008-05-20", "close": 0.839920805, "volume": 3836.0}, {"date": "2008-05-21", "close": 0.802382445, "volume": 23336.0}, {"date": "2008-05-22", "close": 0.868074575, "volume": 25722.0}, {"date": "2008-05-23", "close": 0.89153605, "volume": 154295.0}, {"date": "2008-05-26", "close": 0.89153605, "volume": 5437.0}, {"date": "2008-05-27", "close": 0.89153605, "volume": 14447.0}, {"date": "2008-05-28", "close": 0.877459165, "volume": 39793.0}, {"date": "2008-05-29", "close": 0.858689985, "volume": 10869.0}, {"date": "2008-05-30", "close": 0.85399769, "volume": 5832.0}, {"date": "2008-06-02", "close": 0.85399769, "volume": 18887.0}, {"date": "2008-06-03", "close": 0.97599736, "volume": 58848.0}, {"date": "2008-06-04", "close": 0.999458835, "volume": 27485.0}, {"date": "2008-06-05", "close": 0.85399769, "volume": 10443.0}, {"date": "2008-06-06", "close": 0.886843755, "volume": 10656.0}, {"date": "2008-06-10", "close": 0.877459165, "volume": 19741.0}, {"date": "2008-06-12", "close": 0.82584392, "volume": 29197.0}, {"date": "2008-06-13", "close": 0.81645933, "volume": 10656.0}, {"date": "2008-06-16", "close": 0.82584392, "volume": 10656.0}, {"date": "2008-06-17", "close": 0.82584392, "volume": 5141.0}, {"date": "2008-06-18", "close": 0.90092064, "volume": 63935.0}, {"date": "2008-06-19", "close": 0.97599736, "volume": 104374.0}, {"date": "2008-06-20", "close": 0.8446131, "volume": 17049.0}, {"date": "2008-06-23", "close": 0.8446131, "volume": 836.0}, {"date": "2008-06-24", "close": 0.8446131, "volume": 9766.0}, {"date": "2008-06-25", "close": 0.79769015, "volume": 48697.0}, {"date": "2008-06-26", "close": 0.938459, "volume": 81831.0}, {"date": "2008-06-27", "close": 0.89153605, "volume": 17049.0}, {"date": "2008-06-30", "close": 0.938459, "volume": 26639.0}, {"date": "2008-07-02", "close": 0.87276687, "volume": 7992.0}, {"date": "2008-07-03", "close": 0.87276687, "volume": 2664.0}, {"date": "2008-07-04", "close": 0.79769015, "volume": 9121.0}, {"date": "2008-07-08", "close": 0.79769015, "volume": 10656.0}, {"date": "2008-07-09", "close": 0.77892097, "volume": 1066.0}, {"date": "2008-07-10", "close": 0.77892097, "volume": 8150.0}, {"date": "2008-07-14", "close": 0.70384425, "volume": 16248.0}, {"date": "2008-07-15", "close": 0.70384425, "volume": 1654.0}, {"date": "2008-07-17", "close": 0.774228675, "volume": 12732.0}, {"date": "2008-07-18", "close": 0.79769015, "volume": 3197.0}, {"date": "2008-07-22", "close": 0.79769015, "volume": 4262.0}, {"date": "2008-07-23", "close": 0.6569213, "volume": 11657.0}, {"date": "2008-07-25", "close": 0.71322884, "volume": 21312.0}, {"date": "2008-07-28", "close": 0.68507507, "volume": 15984.0}, {"date": "2008-07-29", "close": 0.68507507, "volume": 1066.0}, {"date": "2008-07-30", "close": 0.68507507, "volume": 14929.0}, {"date": "2008-07-31", "close": 0.708536545, "volume": 7672.0}, {"date": "2008-08-04", "close": 0.70384425, "volume": 10656.0}, {"date": "2008-08-05", "close": 0.70384425, "volume": 3516.0}, {"date": "2008-08-06", "close": 0.6569213, "volume": 3433.0}, {"date": "2008-08-08", "close": 0.70384425, "volume": 2877.0}, {"date": "2008-08-14", "close": 0.70384425, "volume": 12787.0}, {"date": "2008-08-19", "close": 0.70384425, "volume": 714.0}, {"date": "2008-08-22", "close": 0.6569213, "volume": 11295.0}, {"date": "2008-08-25", "close": 0.70384425, "volume": 10656.0}, {"date": "2008-08-27", "close": 0.7507672, "volume": 26512.0}, {"date": "2008-08-28", "close": 0.7507672, "volume": 10656.0}, {"date": "2008-09-03", "close": 0.7507672, "volume": 6660.0}, {"date": "2008-09-04", "close": 0.71322884, "volume": 19180.0}, {"date": "2008-09-05", "close": 0.727305725, "volume": 57541.0}, {"date": "2008-09-08", "close": 0.71322884, "volume": 2131.0}, {"date": "2008-09-09", "close": 0.70384425, "volume": 26233.0}, {"date": "2008-09-15", "close": 0.60999835, "volume": 24005.0}, {"date": "2008-09-16", "close": 0.60061376, "volume": 20246.0}, {"date": "2008-09-18", "close": 0.548998515, "volume": 1705.0}, {"date": "2008-09-19", "close": 0.5630754, "volume": 10795.0}, {"date": "2008-09-22", "close": 0.5630754, "volume": 25328.0}, {"date": "2008-09-23", "close": 0.54430622, "volume": 2377.0}, {"date": "2008-09-24", "close": 0.595921465, "volume": 819.0}, {"date": "2008-09-26", "close": 0.54430622, "volume": 10656.0}, {"date": "2008-09-29", "close": 0.51615245, "volume": 3197.0}, {"date": "2008-09-30", "close": 0.51615245, "volume": 959.0}, {"date": "2008-10-01", "close": 0.51615245, "volume": 8525.0}, {"date": "2008-10-07", "close": 0.38476819, "volume": 8525.0}, {"date": "2008-10-08", "close": 0.39415278, "volume": 21403.0}, {"date": "2008-10-09", "close": 0.38476819, "volume": 73099.0}, {"date": "2008-10-10", "close": 0.35661442, "volume": 28771.0}, {"date": "2008-10-14", "close": 0.38476819, "volume": 5221.0}, {"date": "2008-10-15", "close": 0.3753836, "volume": 2131.0}, {"date": "2008-10-16", "close": 0.32846065, "volume": 3197.0}, {"date": "2008-10-17", "close": 0.32846065, "volume": 13852.0}, {"date": "2008-10-21", "close": 0.32846065, "volume": 2131.0}, {"date": "2008-10-23", "close": 0.286229995, "volume": 53279.0}, {"date": "2008-10-24", "close": 0.286229995, "volume": 53279.0}, {"date": "2008-10-27", "close": 0.30030688, "volume": 79918.0}, {"date": "2008-10-28", "close": 0.2815377, "volume": 106558.0}, {"date": "2008-10-29", "close": 0.286229995, "volume": 4156.0}, {"date": "2008-10-30", "close": 0.30030688, "volume": 52613.0}, {"date": "2008-10-31", "close": 0.2815377, "volume": 87070.0}, {"date": "2008-11-03", "close": 0.2815377, "volume": 2131.0}, {"date": "2008-11-04", "close": 0.323768355, "volume": 2131.0}, {"date": "2008-11-05", "close": 0.35661442, "volume": 19180.0}, {"date": "2008-11-06", "close": 0.35661442, "volume": 953.0}, {"date": "2008-11-07", "close": 0.323768355, "volume": 26639.0}, {"date": "2008-11-10", "close": 0.323768355, "volume": 23528.0}, {"date": "2008-11-12", "close": 0.323768355, "volume": 2046.0}, {"date": "2008-11-13", "close": 0.2815377, "volume": 39512.0}, {"date": "2008-11-17", "close": 0.2815377, "volume": 21312.0}, {"date": "2008-11-18", "close": 0.30030688, "volume": 2131.0}, {"date": "2008-11-19", "close": 0.2815377, "volume": 9057.0}, {"date": "2008-11-21", "close": 0.239307045, "volume": 21312.0}, {"date": "2008-11-24", "close": 0.30030688, "volume": 26639.0}, {"date": "2008-11-25", "close": 0.30030688, "volume": 5328.0}, {"date": "2008-11-26", "close": 0.30969147, "volume": 2131.0}, {"date": "2008-12-01", "close": 0.32846065, "volume": 4902.0}, {"date": "2008-12-03", "close": 0.295614585, "volume": 5328.0}, {"date": "2008-12-15", "close": 0.314383765, "volume": 24508.0}, {"date": "2008-12-17", "close": 0.2815377, "volume": 13586.0}, {"date": "2008-12-18", "close": 0.30030688, "volume": 2131.0}, {"date": "2008-12-19", "close": 0.30969147, "volume": 6393.0}, {"date": "2008-12-23", "close": 0.342537535, "volume": 6393.0}, {"date": "2008-12-29", "close": 0.286229995, "volume": 10656.0}, {"date": "2009-01-06", "close": 0.29092229, "volume": 26639.0}, {"date": "2009-01-07", "close": 0.30030688, "volume": 4262.0}, {"date": "2009-01-08", "close": 0.32846065, "volume": 10656.0}, {"date": "2009-01-09", "close": 0.351922125, "volume": 5328.0}, {"date": "2009-01-28", "close": 0.34722983, "volume": 5328.0}, {"date": "2009-01-29", "close": 0.30030688, "volume": 15994.0}, {"date": "2009-01-30", "close": 0.30030688, "volume": 23443.0}, {"date": "2009-02-02", "close": 0.34722983, "volume": 28771.0}, {"date": "2009-02-03", "close": 0.34722983, "volume": 15547.0}, {"date": "2009-02-09", "close": 0.3753836, "volume": 2877.0}, {"date": "2009-02-19", "close": 0.38476819, "volume": 35084.0}, {"date": "2009-02-20", "close": 0.39415278, "volume": 7992.0}, {"date": "2009-02-23", "close": 0.30030688, "volume": 32151.0}, {"date": "2009-02-26", "close": 0.32846065, "volume": 4262.0}, {"date": "2009-03-03", "close": 0.2815377, "volume": 10656.0}, {"date": "2009-03-04", "close": 0.30969147, "volume": 10656.0}, {"date": "2009-03-06", "close": 0.2815377, "volume": 15454.0}, {"date": "2009-03-09", "close": 0.2815377, "volume": 1862.0}, {"date": "2009-03-10", "close": 0.30030688, "volume": 6393.0}, {"date": "2009-03-11", "close": 0.30030688, "volume": 14918.0}, {"date": "2009-03-12", "close": 0.30030688, "volume": 12787.0}, {"date": "2009-03-13", "close": 0.29092229, "volume": 4262.0}, {"date": "2009-03-16", "close": 0.29092229, "volume": 10656.0}, {"date": "2009-03-18", "close": 0.31907606, "volume": 34739.0}, {"date": "2009-03-20", "close": 0.32846065, "volume": 9483.0}, {"date": "2009-03-24", "close": 0.36599901, "volume": 10656.0}, {"date": "2009-03-25", "close": 0.32846065, "volume": 16524.0}, {"date": "2009-03-27", "close": 0.380075895, "volume": 8525.0}, {"date": "2009-03-31", "close": 0.38476819, "volume": 7459.0}, {"date": "2009-04-01", "close": 0.3753836, "volume": 10123.0}, {"date": "2009-04-02", "close": 0.41292196, "volume": 1492.0}, {"date": "2009-04-03", "close": 0.39415278, "volume": 1066.0}, {"date": "2009-04-06", "close": 0.40353737, "volume": 5007.0}, {"date": "2009-04-07", "close": 0.408229665, "volume": 13320.0}, {"date": "2009-04-08", "close": 0.3753836, "volume": 26847.0}, {"date": "2009-04-09", "close": 0.3753836, "volume": 4262.0}, {"date": "2009-04-14", "close": 0.3753836, "volume": 2664.0}, {"date": "2009-04-15", "close": 0.35661442, "volume": 2456.0}, {"date": "2009-04-17", "close": 0.40353737, "volume": 15984.0}, {"date": "2009-04-22", "close": 0.40353737, "volume": 10656.0}, {"date": "2009-04-23", "close": 0.42230655, "volume": 21312.0}, {"date": "2009-04-27", "close": 0.38476819, "volume": 8525.0}, {"date": "2009-04-29", "close": 0.42230655, "volume": 15984.0}, {"date": "2009-04-30", "close": 0.39415278, "volume": 12041.0}, {"date": "2009-05-01", "close": 0.41292196, "volume": 28771.0}, {"date": "2009-05-04", "close": 0.42230655, "volume": 4262.0}, {"date": "2009-05-05", "close": 0.436383435, "volume": 107.0}, {"date": "2009-05-06", "close": 0.44107573, "volume": 21312.0}, {"date": "2009-05-07", "close": 0.42230655, "volume": 6393.0}, {"date": "2009-05-08", "close": 0.42230655, "volume": 9484.0}, {"date": "2009-05-11", "close": 0.40353737, "volume": 10656.0}, {"date": "2009-05-12", "close": 0.43169114, "volume": 4795.0}, {"date": "2009-05-13", "close": 0.45046032, "volume": 22910.0}, {"date": "2009-05-15", "close": 0.43169114, "volume": 5594.0}, {"date": "2009-05-18", "close": 0.43169114, "volume": 8791.0}, {"date": "2009-05-22", "close": 0.40353737, "volume": 3516.0}, {"date": "2009-05-26", "close": 0.42230655, "volume": 12134.0}, {"date": "2009-05-27", "close": 0.42230655, "volume": 2131.0}, {"date": "2009-05-28", "close": 0.39415278, "volume": 21312.0}, {"date": "2009-05-29", "close": 0.3753836, "volume": 5861.0}, {"date": "2009-06-01", "close": 0.3753836, "volume": 40993.0}, {"date": "2009-06-02", "close": 0.3753836, "volume": 21312.0}, {"date": "2009-06-03", "close": 0.38476819, "volume": 10656.0}, {"date": "2009-06-04", "close": 0.38476819, "volume": 6393.0}, {"date": "2009-06-10", "close": 0.39415278, "volume": 73752.0}, {"date": "2009-06-11", "close": 0.44107573, "volume": 73805.0}, {"date": "2009-06-12", "close": 0.44107573, "volume": 28693.0}, {"date": "2009-06-16", "close": 0.42230655, "volume": 10656.0}, {"date": "2009-06-17", "close": 0.3753836, "volume": 23565.0}, {"date": "2009-06-18", "close": 0.3753836, "volume": 5328.0}, {"date": "2009-06-19", "close": 0.39415278, "volume": 4262.0}, {"date": "2009-06-22", "close": 0.42230655, "volume": 8839.0}, {"date": "2009-06-24", "close": 0.42230655, "volume": 746.0}, {"date": "2009-06-25", "close": 0.38476819, "volume": 15318.0}, {"date": "2009-06-26", "close": 0.38476819, "volume": 10656.0}, {"date": "2009-06-29", "close": 0.3753836, "volume": 3197.0}, {"date": "2009-07-07", "close": 0.36599901, "volume": 3197.0}, {"date": "2009-07-08", "close": 0.3753836, "volume": 2131.0}, {"date": "2009-07-13", "close": 0.35661442, "volume": 4262.0}, {"date": "2009-07-15", "close": 0.36599901, "volume": 27710.0}, {"date": "2009-07-16", "close": 0.36599901, "volume": 10656.0}, {"date": "2009-07-17", "close": 0.43169114, "volume": 62869.0}, {"date": "2009-07-20", "close": 0.39415278, "volume": 58674.0}, {"date": "2009-07-21", "close": 0.426998845, "volume": 14447.0}, {"date": "2009-07-22", "close": 0.4692295, "volume": 37295.0}, {"date": "2009-07-23", "close": 0.51615245, "volume": 82089.0}, {"date": "2009-07-24", "close": 0.558383105, "volume": 10904.0}, {"date": "2009-07-27", "close": 0.5630754, "volume": 71487.0}, {"date": "2009-07-28", "close": 0.5630754, "volume": 10656.0}, {"date": "2009-07-29", "close": 0.59122917, "volume": 2664.0}, {"date": "2009-07-30", "close": 0.5630754, "volume": 10656.0}, {"date": "2009-07-31", "close": 0.48799868, "volume": 38950.0}, {"date": "2009-08-03", "close": 0.48799868, "volume": 36496.0}, {"date": "2009-08-04", "close": 0.48799868, "volume": 15761.0}, {"date": "2009-08-05", "close": 0.4692295, "volume": 26639.0}, {"date": "2009-08-06", "close": 0.45984491, "volume": 3410.0}, {"date": "2009-08-07", "close": 0.45984491, "volume": 21312.0}, {"date": "2009-08-10", "close": 0.473921795, "volume": 21312.0}, {"date": "2009-08-11", "close": 0.473921795, "volume": 21312.0}, {"date": "2009-08-12", "close": 0.47861409, "volume": 31967.0}, {"date": "2009-08-13", "close": 0.51615245, "volume": 30071.0}, {"date": "2009-08-14", "close": 0.50676786, "volume": 10656.0}, {"date": "2009-08-18", "close": 0.47861409, "volume": 42201.0}, {"date": "2009-08-19", "close": 0.49738327, "volume": 27705.0}, {"date": "2009-08-20", "close": 0.49738327, "volume": 31967.0}, {"date": "2009-08-21", "close": 0.48799868, "volume": 1644.0}, {"date": "2009-08-24", "close": 0.50676786, "volume": 39426.0}, {"date": "2009-08-25", "close": 0.54430622, "volume": 32607.0}, {"date": "2009-08-26", "close": 0.577152285, "volume": 74590.0}, {"date": "2009-09-08", "close": 0.82584392, "volume": 424534.0}, {"date": "2009-09-09", "close": 0.905612935, "volume": 627596.0}, {"date": "2009-09-10", "close": 0.91030523, "volume": 370545.0}, {"date": "2009-09-11", "close": 0.877459165, "volume": 89460.0}, {"date": "2009-09-14", "close": 0.86338228, "volume": 95369.0}, {"date": "2009-09-15", "close": 0.8446131, "volume": 126891.0}, {"date": "2009-09-16", "close": 0.896228345, "volume": 47631.0}, {"date": "2009-09-17", "close": 0.914997525, "volume": 53987.0}, {"date": "2009-09-18", "close": 0.89153605, "volume": 10656.0}, {"date": "2009-09-21", "close": 0.87276687, "volume": 13852.0}, {"date": "2009-09-22", "close": 0.85399769, "volume": 16540.0}, {"date": "2009-09-23", "close": 0.83522851, "volume": 104427.0}, {"date": "2009-09-24", "close": 0.83522851, "volume": 122701.0}, {"date": "2009-09-25", "close": 0.82584392, "volume": 80238.0}, {"date": "2009-09-28", "close": 0.86338228, "volume": 14066.0}, {"date": "2009-09-30", "close": 0.83522851, "volume": 57008.0}, {"date": "2009-10-01", "close": 0.82584392, "volume": 24934.0}, {"date": "2009-10-02", "close": 0.774228675, "volume": 33763.0}, {"date": "2009-10-05", "close": 0.79769015, "volume": 10991.0}, {"date": "2009-10-07", "close": 0.82584392, "volume": 13000.0}, {"date": "2009-10-08", "close": 0.792997855, "volume": 10123.0}, {"date": "2009-10-09", "close": 0.80707474, "volume": 17994.0}, {"date": "2009-10-12", "close": 0.830536215, "volume": 76189.0}, {"date": "2009-10-13", "close": 0.89153605, "volume": 142008.0}, {"date": "2009-10-14", "close": 0.94784359, "volume": 162096.0}, {"date": "2009-10-15", "close": 1.00415113, "volume": 60738.0}, {"date": "2009-10-16", "close": 0.938459, "volume": 78821.0}, {"date": "2009-10-19", "close": 0.91968982, "volume": 7562.0}, {"date": "2009-10-20", "close": 0.89153605, "volume": 37725.0}, {"date": "2009-10-21", "close": 0.91968982, "volume": 9161.0}, {"date": "2009-10-22", "close": 0.88215146, "volume": 59171.0}, {"date": "2009-10-23", "close": 0.86338228, "volume": 25403.0}, {"date": "2009-10-26", "close": 0.85399769, "volume": 87877.0}, {"date": "2009-10-27", "close": 0.83522851, "volume": 39886.0}, {"date": "2009-10-28", "close": 0.91968982, "volume": 358900.0}, {"date": "2009-10-29", "close": 0.91030523, "volume": 96296.0}, {"date": "2009-10-30", "close": 0.94784359, "volume": 81868.0}, {"date": "2009-11-02", "close": 1.05107408, "volume": 400799.0}, {"date": "2009-11-03", "close": 1.08861244, "volume": 179096.0}, {"date": "2009-11-04", "close": 1.04168949, "volume": 101230.0}, {"date": "2009-11-05", "close": 1.018228015, "volume": 139772.0}, {"date": "2009-11-06", "close": 1.05107408, "volume": 62517.0}, {"date": "2009-11-09", "close": 1.10738162, "volume": 15736.0}, {"date": "2009-11-10", "close": 1.06045867, "volume": 38254.0}, {"date": "2009-11-11", "close": 1.04168949, "volume": 59673.0}, {"date": "2009-11-12", "close": 1.05107408, "volume": 27385.0}, {"date": "2009-11-13", "close": 1.05107408, "volume": 55410.0}, {"date": "2009-11-16", "close": 1.0323049, "volume": 39426.0}, {"date": "2009-11-17", "close": 1.05107408, "volume": 104315.0}, {"date": "2009-11-18", "close": 1.05107408, "volume": 13502.0}, {"date": "2009-11-19", "close": 1.00415113, "volume": 64066.0}, {"date": "2009-11-20", "close": 1.06045867, "volume": 68015.0}, {"date": "2009-11-23", "close": 1.06984326, "volume": 104054.0}, {"date": "2009-11-24", "close": 1.11676621, "volume": 118816.0}, {"date": "2009-11-25", "close": 1.11676621, "volume": 25892.0}, {"date": "2009-11-26", "close": 1.11676621, "volume": 8206.0}, {"date": "2009-11-27", "close": 1.09799703, "volume": 16336.0}, {"date": "2009-11-30", "close": 1.215304405, "volume": 388557.0}, {"date": "2009-12-01", "close": 1.177766045, "volume": 69374.0}, {"date": "2009-12-02", "close": 1.14491998, "volume": 50259.0}, {"date": "2009-12-03", "close": 1.17307375, "volume": 26107.0}, {"date": "2009-12-04", "close": 1.17307375, "volume": 24829.0}, {"date": "2009-12-07", "close": 1.14491998, "volume": 24822.0}, {"date": "2009-12-08", "close": 1.16368916, "volume": 27120.0}, {"date": "2009-12-10", "close": 1.168381455, "volume": 14639.0}, {"date": "2009-12-11", "close": 1.09799703, "volume": 10217.0}, {"date": "2009-12-14", "close": 1.1261508, "volume": 1505.0}, {"date": "2009-12-15", "close": 1.09799703, "volume": 23627.0}, {"date": "2009-12-16", "close": 1.01353572, "volume": 229464.0}, {"date": "2009-12-17", "close": 0.96661277, "volume": 271334.0}, {"date": "2009-12-18", "close": 1.08861244, "volume": 160536.0}, {"date": "2009-12-21", "close": 1.0323049, "volume": 6393.0}, {"date": "2009-12-22", "close": 1.05107408, "volume": 18716.0}, {"date": "2009-12-23", "close": 1.0323049, "volume": 29615.0}, {"date": "2009-12-24", "close": 1.02292031, "volume": 21312.0}, {"date": "2009-12-29", "close": 1.04168949, "volume": 35484.0}, {"date": "2009-12-31", "close": 1.0323049, "volume": 3197.0}, {"date": "2010-01-04", "close": 1.055766375, "volume": 21312.0}, {"date": "2010-01-05", "close": 1.05107408, "volume": 44381.0}, {"date": "2010-01-07", "close": 1.05107408, "volume": 10656.0}, {"date": "2010-01-13", "close": 1.07922785, "volume": 21312.0}, {"date": "2010-01-14", "close": 1.0323049, "volume": 16654.0}, {"date": "2010-01-15", "close": 1.046381785, "volume": 12771.0}, {"date": "2010-01-18", "close": 1.04168949, "volume": 3556.0}, {"date": "2010-01-20", "close": 1.05107408, "volume": 62678.0}, {"date": "2010-01-21", "close": 1.06984326, "volume": 53279.0}, {"date": "2010-01-22", "close": 1.0323049, "volume": 11828.0}, {"date": "2010-01-25", "close": 1.00415113, "volume": 47951.0}, {"date": "2010-01-27", "close": 0.999458835, "volume": 6393.0}, {"date": "2010-01-28", "close": 1.06984326, "volume": 29090.0}, {"date": "2010-01-29", "close": 1.065150965, "volume": 4689.0}, {"date": "2010-02-01", "close": 1.00415113, "volume": 26639.0}, {"date": "2010-02-02", "close": 1.055766375, "volume": 16491.0}, {"date": "2010-02-03", "close": 0.99476654, "volume": 4529.0}, {"date": "2010-02-04", "close": 1.01353572, "volume": 11615.0}, {"date": "2010-02-05", "close": 0.97599736, "volume": 14930.0}, {"date": "2010-02-08", "close": 1.00415113, "volume": 6431.0}, {"date": "2010-02-09", "close": 1.00415113, "volume": 10656.0}, {"date": "2010-02-11", "close": 1.00415113, "volume": 3197.0}, {"date": "2010-02-12", "close": 1.00415113, "volume": 2131.0}, {"date": "2010-02-15", "close": 1.0323049, "volume": 23443.0}, {"date": "2010-02-16", "close": 1.0323049, "volume": 24701.0}, {"date": "2010-02-18", "close": 1.0323049, "volume": 10656.0}, {"date": "2010-02-19", "close": 1.00415113, "volume": 5091.0}, {"date": "2010-02-22", "close": 0.990074245, "volume": 10656.0}, {"date": "2010-02-23", "close": 0.99476654, "volume": 26906.0}, {"date": "2010-02-24", "close": 0.99476654, "volume": 20992.0}, {"date": "2010-02-25", "close": 0.96661277, "volume": 3197.0}, {"date": "2010-02-26", "close": 1.00415113, "volume": 5328.0}, {"date": "2010-03-01", "close": 0.98538195, "volume": 29410.0}, {"date": "2010-03-02", "close": 0.98538195, "volume": 10656.0}, {"date": "2010-03-03", "close": 0.99476654, "volume": 38888.0}, {"date": "2010-03-04", "close": 0.98538195, "volume": 6884.0}, {"date": "2010-03-05", "close": 0.97599736, "volume": 25776.0}, {"date": "2010-03-08", "close": 0.99476654, "volume": 22749.0}, {"date": "2010-03-10", "close": 0.98538195, "volume": 2770.0}, {"date": "2010-03-11", "close": 0.98538195, "volume": 4475.0}, {"date": "2010-03-12", "close": 1.00415113, "volume": 6186.0}, {"date": "2010-03-15", "close": 0.96661277, "volume": 48237.0}, {"date": "2010-03-16", "close": 0.97599736, "volume": 14918.0}, {"date": "2010-03-17", "close": 0.961920475, "volume": 31967.0}, {"date": "2010-03-18", "close": 0.980689655, "volume": 9624.0}, {"date": "2010-03-22", "close": 0.980689655, "volume": 6926.0}, {"date": "2010-03-23", "close": 0.99476654, "volume": 57328.0}, {"date": "2010-03-24", "close": 1.00415113, "volume": 10123.0}, {"date": "2010-03-25", "close": 0.97599736, "volume": 20246.0}, {"date": "2010-03-29", "close": 0.961920475, "volume": 37295.0}, {"date": "2010-03-30", "close": 0.96661277, "volume": 21312.0}, {"date": "2010-03-31", "close": 1.05107408, "volume": 117419.0}, {"date": "2010-04-01", "close": 1.00415113, "volume": 7746.0}, {"date": "2010-04-06", "close": 1.0323049, "volume": 2418.0}, {"date": "2010-04-07", "close": 1.01353572, "volume": 3127.0}, {"date": "2010-04-08", "close": 0.99476654, "volume": 10192.0}, {"date": "2010-04-12", "close": 1.02292031, "volume": 27620.0}, {"date": "2010-04-13", "close": 1.0323049, "volume": 52815.0}, {"date": "2010-04-14", "close": 1.05107408, "volume": 88443.0}, {"date": "2010-04-15", "close": 1.04168949, "volume": 5328.0}, {"date": "2010-04-16", "close": 1.00415113, "volume": 10354.0}, {"date": "2010-04-19", "close": 1.05107408, "volume": 29058.0}, {"date": "2010-04-20", "close": 1.01353572, "volume": 1066.0}, {"date": "2010-04-21", "close": 1.0323049, "volume": 46825.0}, {"date": "2010-04-22", "close": 1.02292031, "volume": 2664.0}, {"date": "2010-04-23", "close": 1.008843425, "volume": 4096.0}, {"date": "2010-04-27", "close": 1.06045867, "volume": 67084.0}, {"date": "2010-04-28", "close": 1.018228015, "volume": 36230.0}, {"date": "2010-05-03", "close": 0.999458835, "volume": 37295.0}, {"date": "2010-05-04", "close": 0.97599736, "volume": 25361.0}, {"date": "2010-05-05", "close": 0.94784359, "volume": 12805.0}, {"date": "2010-05-06", "close": 0.961920475, "volume": 14637.0}, {"date": "2010-05-10", "close": 0.96661277, "volume": 5328.0}, {"date": "2010-05-12", "close": 0.952535885, "volume": 26639.0}, {"date": "2010-05-13", "close": 0.952535885, "volume": 10656.0}, {"date": "2010-05-14", "close": 0.92907441, "volume": 156640.0}, {"date": "2010-05-17", "close": 0.91968982, "volume": 43247.0}, {"date": "2010-05-18", "close": 0.91968982, "volume": 107.0}, {"date": "2010-05-19", "close": 0.92907441, "volume": 2131.0}, {"date": "2010-05-20", "close": 0.924382115, "volume": 10656.0}, {"date": "2010-05-21", "close": 0.933766705, "volume": 69167.0}, {"date": "2010-05-24", "close": 0.933766705, "volume": 2131.0}, {"date": "2010-05-25", "close": 0.905612935, "volume": 26954.0}, {"date": "2010-05-26", "close": 0.89153605, "volume": 90574.0}, {"date": "2010-05-27", "close": 0.877459165, "volume": 42090.0}, {"date": "2010-05-28", "close": 0.89153605, "volume": 5328.0}, {"date": "2010-05-31", "close": 1.149612275, "volume": 2361330.0}, {"date": "2010-06-01", "close": 1.112073915, "volume": 547015.0}, {"date": "2010-06-02", "close": 1.149612275, "volume": 433660.0}, {"date": "2010-06-03", "close": 1.140227685, "volume": 517171.0}, {"date": "2010-06-04", "close": 1.17307375, "volume": 440879.0}, {"date": "2010-06-07", "close": 1.17307375, "volume": 381683.0}, {"date": "2010-06-08", "close": 1.19184293, "volume": 181041.0}, {"date": "2010-06-09", "close": 1.20122752, "volume": 255315.0}, {"date": "2010-06-10", "close": 1.2199967, "volume": 363949.0}, {"date": "2010-06-11", "close": 1.3138426, "volume": 1033405.0}, {"date": "2010-06-15", "close": 1.29507342, "volume": 389107.0}, {"date": "2010-06-16", "close": 1.30445801, "volume": 503076.0}, {"date": "2010-06-17", "close": 1.29507342, "volume": 185742.0}, {"date": "2010-06-18", "close": 1.26691965, "volume": 225320.0}, {"date": "2010-06-21", "close": 1.299765715, "volume": 269572.0}, {"date": "2010-06-22", "close": 1.299765715, "volume": 460394.0}, {"date": "2010-06-23", "close": 1.29507342, "volume": 164574.0}, {"date": "2010-06-24", "close": 1.28568883, "volume": 386088.0}, {"date": "2010-06-25", "close": 1.28568883, "volume": 117040.0}, {"date": "2010-06-28", "close": 1.299765715, "volume": 239494.0}, {"date": "2010-06-29", "close": 1.28568883, "volume": 179975.0}, {"date": "2010-06-30", "close": 1.27630424, "volume": 344740.0}, {"date": "2010-07-01", "close": 1.26691965, "volume": 445513.0}, {"date": "2010-07-02", "close": 1.262227355, "volume": 457798.0}, {"date": "2010-07-05", "close": 1.26691965, "volume": 680745.0}, {"date": "2010-07-06", "close": 1.280996535, "volume": 855184.0}, {"date": "2010-07-07", "close": 1.27630424, "volume": 764678.0}, {"date": "2010-07-08", "close": 1.27630424, "volume": 1358140.0}, {"date": "2010-07-09", "close": 0.66630589, "volume": 835994.0}, {"date": "2010-07-12", "close": 0.60999835, "volume": 145681.0}, {"date": "2010-07-13", "close": 0.58184458, "volume": 143416.0}, {"date": "2010-07-14", "close": 0.5630754, "volume": 201577.0}, {"date": "2010-07-15", "close": 0.5630754, "volume": 92693.0}, {"date": "2010-07-16", "close": 0.55369081, "volume": 126159.0}, {"date": "2010-07-19", "close": 0.530229335, "volume": 152670.0}, {"date": "2010-07-20", "close": 0.548998515, "volume": 42722.0}, {"date": "2010-07-21", "close": 0.53492163, "volume": 43374.0}, {"date": "2010-07-22", "close": 0.511460155, "volume": 196578.0}, {"date": "2010-07-23", "close": 0.48799868, "volume": 245557.0}, {"date": "2010-07-26", "close": 0.49738327, "volume": 100304.0}, {"date": "2010-07-27", "close": 0.47861409, "volume": 40235.0}, {"date": "2010-07-28", "close": 0.47861409, "volume": 78858.0}, {"date": "2010-07-29", "close": 0.464537205, "volume": 30071.0}, {"date": "2010-07-30", "close": 0.483306385, "volume": 74537.0}, {"date": "2010-08-02", "close": 0.483306385, "volume": 102073.0}, {"date": "2010-08-03", "close": 0.49738327, "volume": 126004.0}, {"date": "2010-08-04", "close": 0.51615245, "volume": 152673.0}, {"date": "2010-08-05", "close": 0.492690975, "volume": 5498.0}, {"date": "2010-08-06", "close": 0.49738327, "volume": 21419.0}, {"date": "2010-08-09", "close": 0.51615245, "volume": 131788.0}, {"date": "2010-08-10", "close": 0.51615245, "volume": 194786.0}, {"date": "2010-08-11", "close": 0.50676786, "volume": 80788.0}, {"date": "2010-08-12", "close": 0.492690975, "volume": 67664.0}, {"date": "2010-08-13", "close": 0.520844745, "volume": 25245.0}, {"date": "2010-08-16", "close": 0.483306385, "volume": 51148.0}, {"date": "2010-08-18", "close": 0.48799868, "volume": 22057.0}, {"date": "2010-08-19", "close": 0.492690975, "volume": 20670.0}, {"date": "2010-08-20", "close": 0.464537205, "volume": 86693.0}, {"date": "2010-08-23", "close": 0.43169114, "volume": 23443.0}, {"date": "2010-08-24", "close": 0.4692295, "volume": 30262.0}, {"date": "2010-08-25", "close": 0.445768025, "volume": 30156.0}, {"date": "2010-08-26", "close": 0.436383435, "volume": 81964.0}, {"date": "2010-08-27", "close": 0.436383435, "volume": 32878.0}, {"date": "2010-08-30", "close": 0.43169114, "volume": 24828.0}, {"date": "2010-08-31", "close": 0.45046032, "volume": 22064.0}, {"date": "2010-09-01", "close": 0.417614255, "volume": 15984.0}, {"date": "2010-09-02", "close": 0.436383435, "volume": 64699.0}, {"date": "2010-09-03", "close": 0.426998845, "volume": 330297.0}, {"date": "2010-09-06", "close": 0.42230655, "volume": 13107.0}, {"date": "2010-09-07", "close": 0.426998845, "volume": 17295.0}, {"date": "2010-09-08", "close": 0.426998845, "volume": 44967.0}, {"date": "2010-09-09", "close": 0.42230655, "volume": 81143.0}, {"date": "2010-09-10", "close": 0.42230655, "volume": 8311.0}, {"date": "2010-09-13", "close": 0.43169114, "volume": 49549.0}, {"date": "2010-09-14", "close": 0.45046032, "volume": 65593.0}, {"date": "2010-09-15", "close": 0.44107573, "volume": 13533.0}, {"date": "2010-09-16", "close": 0.42230655, "volume": 54992.0}, {"date": "2010-09-17", "close": 0.42230655, "volume": 29836.0}, {"date": "2010-09-20", "close": 0.42230655, "volume": 50508.0}, {"date": "2010-09-21", "close": 0.426998845, "volume": 24934.0}, {"date": "2010-09-22", "close": 0.417614255, "volume": 43689.0}, {"date": "2010-09-23", "close": 0.417614255, "volume": 9590.0}, {"date": "2010-09-24", "close": 0.42230655, "volume": 20221.0}, {"date": "2010-09-27", "close": 0.42230655, "volume": 2504.0}, {"date": "2010-09-28", "close": 0.43169114, "volume": 13949.0}, {"date": "2010-09-29", "close": 0.43169114, "volume": 12254.0}, {"date": "2010-09-30", "close": 0.436383435, "volume": 13639.0}, {"date": "2010-10-01", "close": 0.436383435, "volume": 34471.0}, {"date": "2010-10-04", "close": 0.42230655, "volume": 19307.0}, {"date": "2010-10-05", "close": 0.42230655, "volume": 50615.0}, {"date": "2010-10-06", "close": 0.42230655, "volume": 28238.0}, {"date": "2010-10-07", "close": 0.426998845, "volume": 2131.0}, {"date": "2010-10-08", "close": 0.43169114, "volume": 14693.0}, {"date": "2010-10-11", "close": 0.417614255, "volume": 98507.0}, {"date": "2010-10-12", "close": 0.41292196, "volume": 19393.0}, {"date": "2010-10-13", "close": 0.45046032, "volume": 18594.0}, {"date": "2010-10-14", "close": 0.44107573, "volume": 10656.0}, {"date": "2010-10-15", "close": 0.45046032, "volume": 699918.0}, {"date": "2010-10-18", "close": 0.464537205, "volume": 93611.0}, {"date": "2010-10-19", "close": 0.436383435, "volume": 22963.0}, {"date": "2010-10-20", "close": 0.43169114, "volume": 91966.0}, {"date": "2010-10-21", "close": 0.45984491, "volume": 111436.0}, {"date": "2010-10-22", "close": 0.45984491, "volume": 37295.0}, {"date": "2010-10-25", "close": 0.42230655, "volume": 62017.0}, {"date": "2010-10-26", "close": 0.43169114, "volume": 7778.0}, {"date": "2010-10-27", "close": 0.426998845, "volume": 57967.0}, {"date": "2010-10-28", "close": 0.43169114, "volume": 17316.0}, {"date": "2010-10-29", "close": 0.436383435, "volume": 6208.0}, {"date": "2010-11-01", "close": 0.44107573, "volume": 93589.0}, {"date": "2010-11-02", "close": 0.455152615, "volume": 13963.0}, {"date": "2010-11-03", "close": 0.44107573, "volume": 52373.0}, {"date": "2010-11-04", "close": 0.455152615, "volume": 37394.0}, {"date": "2010-11-05", "close": 0.44107573, "volume": 142468.0}, {"date": "2010-11-08", "close": 0.44107573, "volume": 14419.0}, {"date": "2010-11-09", "close": 0.44107573, "volume": 39426.0}, {"date": "2010-11-10", "close": 0.445768025, "volume": 43689.0}, {"date": "2010-11-11", "close": 0.48799868, "volume": 360594.0}, {"date": "2010-11-12", "close": 0.473921795, "volume": 66096.0}, {"date": "2010-11-15", "close": 0.483306385, "volume": 25576.0}, {"date": "2010-11-16", "close": 0.48799868, "volume": 70800.0}, {"date": "2010-11-17", "close": 0.464537205, "volume": 66156.0}, {"date": "2010-11-18", "close": 0.4692295, "volume": 73337.0}, {"date": "2010-11-19", "close": 0.47861409, "volume": 36066.0}, {"date": "2010-11-22", "close": 0.50676786, "volume": 194099.0}, {"date": "2010-11-23", "close": 0.49738327, "volume": 55269.0}, {"date": "2010-11-24", "close": 0.502075565, "volume": 49705.0}, {"date": "2010-11-25", "close": 0.502075565, "volume": 49123.0}, {"date": "2010-11-26", "close": 0.50676786, "volume": 51254.0}, {"date": "2010-11-29", "close": 0.49738327, "volume": 10820.0}, {"date": "2010-11-30", "close": 0.492690975, "volume": 40492.0}, {"date": "2010-12-01", "close": 0.4692295, "volume": 47951.0}, {"date": "2010-12-02", "close": 0.49738327, "volume": 33422.0}, {"date": "2010-12-03", "close": 0.52553704, "volume": 61477.0}, {"date": "2010-12-06", "close": 0.50676786, "volume": 188561.0}, {"date": "2010-12-07", "close": 0.50676786, "volume": 38620.0}, {"date": "2010-12-09", "close": 0.51615245, "volume": 60583.0}, {"date": "2010-12-10", "close": 0.50676786, "volume": 44018.0}, {"date": "2010-12-13", "close": 0.51615245, "volume": 18233.0}, {"date": "2010-12-14", "close": 0.50676786, "volume": 19408.0}, {"date": "2010-12-15", "close": 0.492690975, "volume": 54704.0}, {"date": "2010-12-16", "close": 0.483306385, "volume": 14484.0}, {"date": "2010-12-17", "close": 0.48799868, "volume": 2238.0}, {"date": "2010-12-20", "close": 0.48799868, "volume": 9590.0}, {"date": "2010-12-21", "close": 0.47861409, "volume": 21155.0}, {"date": "2010-12-22", "close": 0.47861409, "volume": 26639.0}, {"date": "2010-12-23", "close": 0.4692295, "volume": 60738.0}, {"date": "2010-12-29", "close": 0.4692295, "volume": 50082.0}, {"date": "2010-12-30", "close": 0.4692295, "volume": 22063.0}, {"date": "2010-12-31", "close": 0.4692295, "volume": 23443.0}, {"date": "2011-01-04", "close": 0.4692295, "volume": 47525.0}, {"date": "2011-01-05", "close": 0.48799868, "volume": 53002.0}, {"date": "2011-01-06", "close": 0.47861409, "volume": 35813.0}, {"date": "2011-01-07", "close": 0.47861409, "volume": 94926.0}, {"date": "2011-01-10", "close": 0.473921795, "volume": 93302.0}, {"date": "2011-01-11", "close": 0.473921795, "volume": 14918.0}, {"date": "2011-01-12", "close": 0.4692295, "volume": 22771.0}, {"date": "2011-01-13", "close": 0.48799868, "volume": 10656.0}, {"date": "2011-01-17", "close": 0.48799868, "volume": 67220.0}, {"date": "2011-01-18", "close": 0.48799868, "volume": 1190.0}, {"date": "2011-01-19", "close": 0.492690975, "volume": 45050.0}, {"date": "2011-01-20", "close": 0.483306385, "volume": 81836.0}, {"date": "2011-01-21", "close": 0.483306385, "volume": 78661.0}, {"date": "2011-01-24", "close": 0.473921795, "volume": 13320.0}, {"date": "2011-01-25", "close": 0.4692295, "volume": 10656.0}, {"date": "2011-01-27", "close": 0.4692295, "volume": 8311.0}, {"date": "2011-01-28", "close": 0.4692295, "volume": 30902.0}, {"date": "2011-01-31", "close": 0.4692295, "volume": 11711.0}, {"date": "2011-02-01", "close": 0.4692295, "volume": 33860.0}, {"date": "2011-02-02", "close": 0.4692295, "volume": 9649.0}, {"date": "2011-02-03", "close": 0.4692295, "volume": 35484.0}, {"date": "2011-02-04", "close": 0.4692295, "volume": 86029.0}, {"date": "2011-02-07", "close": 0.47861409, "volume": 33923.0}, {"date": "2011-02-08", "close": 0.45984491, "volume": 78853.0}, {"date": "2011-02-09", "close": 0.483306385, "volume": 209045.0}, {"date": "2011-02-10", "close": 0.473921795, "volume": 18115.0}, {"date": "2011-02-11", "close": 0.473921795, "volume": 734.0}, {"date": "2011-02-14", "close": 0.47861409, "volume": 116966.0}, {"date": "2011-02-15", "close": 0.47861409, "volume": 46885.0}, {"date": "2011-02-17", "close": 0.473921795, "volume": 99099.0}, {"date": "2011-02-18", "close": 0.473921795, "volume": 38226.0}, {"date": "2011-02-21", "close": 0.473921795, "volume": 26639.0}, {"date": "2011-02-22", "close": 0.473921795, "volume": 250144.0}, {"date": "2011-02-23", "close": 0.45984491, "volume": 46001.0}, {"date": "2011-02-24", "close": 0.4692295, "volume": 44883.0}, {"date": "2011-02-25", "close": 0.4692295, "volume": 87686.0}, {"date": "2011-02-28", "close": 0.4692295, "volume": 24905.0}, {"date": "2011-03-01", "close": 0.45984491, "volume": 27705.0}, {"date": "2011-03-02", "close": 0.45984491, "volume": 31200.0}, {"date": "2011-03-03", "close": 0.4692295, "volume": 11721.0}, {"date": "2011-03-04", "close": 0.4692295, "volume": 66309.0}, {"date": "2011-03-07", "close": 0.4692295, "volume": 27903.0}, {"date": "2011-03-08", "close": 0.4692295, "volume": 120849.0}, {"date": "2011-03-09", "close": 0.4692295, "volume": 27705.0}, {"date": "2011-03-10", "close": 0.455152615, "volume": 89830.0}, {"date": "2011-03-11", "close": 0.455152615, "volume": 67892.0}, {"date": "2011-03-14", "close": 0.45046032, "volume": 160343.0}, {"date": "2011-03-15", "close": 0.436383435, "volume": 242845.0}, {"date": "2011-03-16", "close": 0.436383435, "volume": 13852.0}, {"date": "2011-03-17", "close": 0.44107573, "volume": 44062.0}, {"date": "2011-03-18", "close": 0.42230655, "volume": 58607.0}, {"date": "2011-03-21", "close": 0.44107573, "volume": 46939.0}, {"date": "2011-03-24", "close": 0.44107573, "volume": 4262.0}, {"date": "2011-03-25", "close": 0.44107573, "volume": 24348.0}, {"date": "2011-03-28", "close": 0.42230655, "volume": 8525.0}, {"date": "2011-03-29", "close": 0.42230655, "volume": 1598.0}, {"date": "2011-03-30", "close": 0.43169114, "volume": 8525.0}, {"date": "2011-03-31", "close": 0.45046032, "volume": 10922.0}, {"date": "2011-04-01", "close": 0.45046032, "volume": 533.0}, {"date": "2011-04-04", "close": 0.43169114, "volume": 31967.0}, {"date": "2011-04-05", "close": 0.43169114, "volume": 8525.0}, {"date": "2011-04-07", "close": 0.44107573, "volume": 44085.0}, {"date": "2011-04-08", "close": 0.44107573, "volume": 24733.0}, {"date": "2011-04-11", "close": 0.44107573, "volume": 19779.0}, {"date": "2011-04-13", "close": 0.43169114, "volume": 55410.0}, {"date": "2011-04-14", "close": 0.43169114, "volume": 22133.0}, {"date": "2011-04-15", "close": 0.42230655, "volume": 72193.0}, {"date": "2011-04-18", "close": 0.426998845, "volume": 12787.0}, {"date": "2011-04-19", "close": 0.426998845, "volume": 12468.0}, {"date": "2011-04-21", "close": 0.426998845, "volume": 42623.0}, {"date": "2011-04-27", "close": 0.426998845, "volume": 8152.0}, {"date": "2011-04-28", "close": 0.42230655, "volume": 8028.0}, {"date": "2011-04-29", "close": 0.40353737, "volume": 19073.0}, {"date": "2011-05-02", "close": 0.35661442, "volume": 39959.0}, {"date": "2011-05-03", "close": 0.36599901, "volume": 15343.0}, {"date": "2011-05-04", "close": 0.39415278, "volume": 3044.0}, {"date": "2011-05-05", "close": 0.3753836, "volume": 12041.0}, {"date": "2011-05-06", "close": 0.3753836, "volume": 31328.0}, {"date": "2011-05-09", "close": 0.3753836, "volume": 9792.0}, {"date": "2011-05-10", "close": 0.36599901, "volume": 8738.0}, {"date": "2011-05-11", "close": 0.36599901, "volume": 36534.0}, {"date": "2011-05-12", "close": 0.35661442, "volume": 970.0}, {"date": "2011-05-13", "close": 0.35661442, "volume": 14385.0}, {"date": "2011-05-17", "close": 0.36599901, "volume": 6068.0}, {"date": "2011-05-18", "close": 0.35661442, "volume": 1066.0}, {"date": "2011-05-19", "close": 0.33784524, "volume": 120368.0}, {"date": "2011-05-20", "close": 0.351922125, "volume": 16122.0}, {"date": "2011-05-23", "close": 0.32846065, "volume": 975909.0}, {"date": "2011-05-24", "close": 0.32846065, "volume": 108689.0}, {"date": "2011-05-25", "close": 0.34722983, "volume": 75656.0}, {"date": "2011-05-27", "close": 0.35661442, "volume": 2664.0}, {"date": "2011-05-30", "close": 0.33784524, "volume": 5328.0}, {"date": "2011-05-31", "close": 0.35661442, "volume": 115082.0}, {"date": "2011-06-01", "close": 0.380075895, "volume": 2131.0}, {"date": "2011-06-02", "close": 0.34722983, "volume": 57456.0}, {"date": "2011-06-06", "close": 0.35661442, "volume": 5648.0}, {"date": "2011-06-07", "close": 0.361306715, "volume": 5328.0}, {"date": "2011-06-08", "close": 0.361306715, "volume": 3197.0}, {"date": "2011-06-09", "close": 0.361306715, "volume": 22377.0}, {"date": "2011-06-10", "close": 0.361306715, "volume": 42623.0}, {"date": "2011-06-14", "close": 0.36599901, "volume": 70594.0}, {"date": "2011-06-15", "close": 0.35661442, "volume": 89860.0}, {"date": "2011-06-16", "close": 0.351922125, "volume": 17049.0}, {"date": "2011-06-17", "close": 0.351922125, "volume": 14643.0}, {"date": "2011-06-20", "close": 0.34722983, "volume": 84181.0}, {"date": "2011-06-21", "close": 0.39415278, "volume": 10656.0}, {"date": "2011-06-22", "close": 0.39415278, "volume": 355.0}, {"date": "2011-06-23", "close": 0.34722983, "volume": 63659.0}, {"date": "2011-06-24", "close": 0.34722983, "volume": 7459.0}, {"date": "2011-06-27", "close": 0.33784524, "volume": 9590.0}, {"date": "2011-06-28", "close": 0.342537535, "volume": 46493.0}, {"date": "2011-06-29", "close": 0.32846065, "volume": 53279.0}, {"date": "2011-06-30", "close": 0.32846065, "volume": 80070.0}, {"date": "2011-07-04", "close": 0.34722983, "volume": 29037.0}, {"date": "2011-07-07", "close": 0.34722983, "volume": 5328.0}, {"date": "2011-07-08", "close": 0.34722983, "volume": 9590.0}, {"date": "2011-07-11", "close": 0.31907606, "volume": 25574.0}, {"date": "2011-07-12", "close": 0.31907606, "volume": 6607.0}, {"date": "2011-07-13", "close": 0.323768355, "volume": 10656.0}, {"date": "2011-07-14", "close": 0.30969147, "volume": 65309.0}, {"date": "2011-07-15", "close": 0.314383765, "volume": 4262.0}, {"date": "2011-07-18", "close": 0.314383765, "volume": 24957.0}, {"date": "2011-07-21", "close": 0.342537535, "volume": 23922.0}, {"date": "2011-07-26", "close": 0.32846065, "volume": 21312.0}, {"date": "2011-07-27", "close": 0.342537535, "volume": 20641.0}, {"date": "2011-07-28", "close": 0.342537535, "volume": 6820.0}, {"date": "2011-08-02", "close": 0.342537535, "volume": 5328.0}, {"date": "2011-08-03", "close": 0.32846065, "volume": 39874.0}, {"date": "2011-08-04", "close": 0.32846065, "volume": 5061.0}, {"date": "2011-08-05", "close": 0.2815377, "volume": 10656.0}, {"date": "2011-08-08", "close": 0.29092229, "volume": 10051.0}, {"date": "2011-08-09", "close": 0.29092229, "volume": 104611.0}, {"date": "2011-08-10", "close": 0.29092229, "volume": 31967.0}, {"date": "2011-08-11", "close": 0.29092229, "volume": 6123.0}, {"date": "2011-08-15", "close": 0.29092229, "volume": 5861.0}, {"date": "2011-08-17", "close": 0.29092229, "volume": 4875.0}, {"date": "2011-08-19", "close": 0.29092229, "volume": 3452.0}, {"date": "2011-08-25", "close": 0.30969147, "volume": 1713.0}, {"date": "2011-08-29", "close": 0.295614585, "volume": 8525.0}, {"date": "2011-08-31", "close": 0.30030688, "volume": 21312.0}, {"date": "2011-09-02", "close": 0.30030688, "volume": 99312.0}, {"date": "2011-09-05", "close": 0.30030688, "volume": 14285.0}, {"date": "2011-09-06", "close": 0.276845405, "volume": 74158.0}, {"date": "2011-09-09", "close": 0.276845405, "volume": 5328.0}, {"date": "2011-09-12", "close": 0.26276852, "volume": 5861.0}, {"date": "2011-09-13", "close": 0.26276852, "volume": 8614.0}, {"date": "2011-09-14", "close": 0.26276852, "volume": 21312.0}, {"date": "2011-09-15", "close": 0.26276852, "volume": 21312.0}, {"date": "2011-09-16", "close": 0.26276852, "volume": 17049.0}, {"date": "2011-09-19", "close": 0.24399934, "volume": 31967.0}, {"date": "2011-09-21", "close": 0.24399934, "volume": 22490.0}, {"date": "2011-09-22", "close": 0.24399934, "volume": 31108.0}, {"date": "2011-09-23", "close": 0.23461475, "volume": 18564.0}, {"date": "2011-09-26", "close": 0.22523016, "volume": 43689.0}, {"date": "2011-09-27", "close": 0.22523016, "volume": 4529.0}, {"date": "2011-09-28", "close": 0.22523016, "volume": 21312.0}, {"date": "2011-09-29", "close": 0.229922455, "volume": 4262.0}, {"date": "2011-10-05", "close": 0.24399934, "volume": 12148.0}, {"date": "2011-10-06", "close": 0.25338393, "volume": 40828.0}, {"date": "2011-10-07", "close": 0.26276852, "volume": 15984.0}, {"date": "2011-10-10", "close": 0.26276852, "volume": 2050.0}, {"date": "2011-10-12", "close": 0.248691635, "volume": 74590.0}, {"date": "2011-10-13", "close": 0.24399934, "volume": 36016.0}, {"date": "2011-10-14", "close": 0.25338393, "volume": 19261.0}, {"date": "2011-10-17", "close": 0.258076225, "volume": 2051.0}, {"date": "2011-10-18", "close": 0.25338393, "volume": 6393.0}, {"date": "2011-10-24", "close": 0.25338393, "volume": 10656.0}, {"date": "2011-10-27", "close": 0.26276852, "volume": 12041.0}, {"date": "2011-10-28", "close": 0.26276852, "volume": 48385.0}, {"date": "2011-10-31", "close": 0.2815377, "volume": 34631.0}, {"date": "2011-11-02", "close": 0.26276852, "volume": 15984.0}, {"date": "2011-11-07", "close": 0.27215311, "volume": 639.0}, {"date": "2011-11-09", "close": 0.27215311, "volume": 2131.0}, {"date": "2011-11-10", "close": 0.26276852, "volume": 10656.0}, {"date": "2011-11-14", "close": 0.26276852, "volume": 4795.0}, {"date": "2011-11-15", "close": 0.26276852, "volume": 1066.0}, {"date": "2011-11-16", "close": 0.26276852, "volume": 11315.0}, {"date": "2011-11-17", "close": 0.26276852, "volume": 6393.0}, {"date": "2011-11-18", "close": 0.26276852, "volume": 17235.0}, {"date": "2011-11-21", "close": 0.26276852, "volume": 4262.0}, {"date": "2011-11-22", "close": 0.25338393, "volume": 19713.0}, {"date": "2011-11-24", "close": 0.24399934, "volume": 5328.0}, {"date": "2011-11-29", "close": 0.24399934, "volume": 18541.0}, {"date": "2011-11-30", "close": 0.24399934, "volume": 12787.0}, {"date": "2011-12-01", "close": 0.229922455, "volume": 5328.0}, {"date": "2011-12-05", "close": 0.248691635, "volume": 5328.0}, {"date": "2011-12-07", "close": 0.229922455, "volume": 111886.0}, {"date": "2011-12-12", "close": 0.25338393, "volume": 24752.0}, {"date": "2011-12-13", "close": 0.25338393, "volume": 22111.0}, {"date": "2011-12-14", "close": 0.258076225, "volume": 4263.0}, {"date": "2011-12-15", "close": 0.25338393, "volume": 5328.0}, {"date": "2011-12-19", "close": 0.248691635, "volume": 119558.0}, {"date": "2011-12-23", "close": 0.239307045, "volume": 5670.0}, {"date": "2011-12-28", "close": 0.24399934, "volume": 50635.0}, {"date": "2012-01-03", "close": 0.267460815, "volume": 22826.0}, {"date": "2012-01-04", "close": 0.267460815, "volume": 7885.0}, {"date": "2012-01-19", "close": 0.267460815, "volume": 17240.0}, {"date": "2012-01-24", "close": 0.24399934, "volume": 7992.0}, {"date": "2012-01-25", "close": 0.24399934, "volume": 21312.0}, {"date": "2012-01-31", "close": 0.23461475, "volume": 69582.0}, {"date": "2012-02-02", "close": 0.24399934, "volume": 21312.0}, {"date": "2012-02-07", "close": 0.229922455, "volume": 5328.0}, {"date": "2012-02-08", "close": 0.23461475, "volume": 10656.0}, {"date": "2012-02-13", "close": 0.229922455, "volume": 69156.0}, {"date": "2012-02-14", "close": 0.24399934, "volume": 17884.0}, {"date": "2012-02-21", "close": 0.229922455, "volume": 2344.0}, {"date": "2012-02-23", "close": 0.25338393, "volume": 14754.0}, {"date": "2012-02-27", "close": 0.248691635, "volume": 27770.0}, {"date": "2012-03-02", "close": 0.26276852, "volume": 5328.0}, {"date": "2012-03-05", "close": 0.26276852, "volume": 34730.0}, {"date": "2012-03-07", "close": 0.25338393, "volume": 53279.0}, {"date": "2012-03-08", "close": 0.248691635, "volume": 3946.0}, {"date": "2012-03-12", "close": 0.26276852, "volume": 9557.0}, {"date": "2012-03-14", "close": 0.25338393, "volume": 13320.0}, {"date": "2012-03-15", "close": 0.26276852, "volume": 11721.0}, {"date": "2012-03-16", "close": 0.2815377, "volume": 103524.0}, {"date": "2012-03-22", "close": 0.2815377, "volume": 5328.0}, {"date": "2012-03-23", "close": 0.2815377, "volume": 8362.0}, {"date": "2012-03-26", "close": 0.27215311, "volume": 11810.0}, {"date": "2012-04-02", "close": 0.27215311, "volume": 4703.0}, {"date": "2012-04-03", "close": 0.25338393, "volume": 9092.0}, {"date": "2012-04-04", "close": 0.24399934, "volume": 36740.0}, {"date": "2012-04-11", "close": 0.220537865, "volume": 10656.0}, {"date": "2012-04-13", "close": 0.229922455, "volume": 5328.0}, {"date": "2012-04-17", "close": 0.22523016, "volume": 11455.0}, {"date": "2012-04-19", "close": 0.229922455, "volume": 13320.0}, {"date": "2012-04-24", "close": 0.229922455, "volume": 6393.0}, {"date": "2012-04-30", "close": 0.23461475, "volume": 5727.0}, {"date": "2012-05-03", "close": 0.229922455, "volume": 44302.0}, {"date": "2012-05-04", "close": 0.22523016, "volume": 20020.0}, {"date": "2012-05-07", "close": 0.21584557, "volume": 10975.0}, {"date": "2012-05-08", "close": 0.21584557, "volume": 15984.0}, {"date": "2012-05-09", "close": 0.192384095, "volume": 74590.0}, {"date": "2012-05-10", "close": 0.201768685, "volume": 3516.0}, {"date": "2012-05-11", "close": 0.201768685, "volume": 10656.0}, {"date": "2012-05-16", "close": 0.1876918, "volume": 8205.0}, {"date": "2012-05-17", "close": 0.19707639, "volume": 10547.0}, {"date": "2012-05-21", "close": 0.19707639, "volume": 4426.0}, {"date": "2012-05-22", "close": 0.20646098, "volume": 53279.0}, {"date": "2012-05-23", "close": 0.211153275, "volume": 5328.0}, {"date": "2012-05-25", "close": 0.211153275, "volume": 14918.0}, {"date": "2012-05-29", "close": 0.192384095, "volume": 6377.0}, {"date": "2012-05-31", "close": 0.19707639, "volume": 1066.0}, {"date": "2012-06-01", "close": 0.21584557, "volume": 23176.0}, {"date": "2012-06-04", "close": 0.19707639, "volume": 6926.0}, {"date": "2012-06-05", "close": 0.192384095, "volume": 22937.0}, {"date": "2012-06-13", "close": 0.1876918, "volume": 6127.0}, {"date": "2012-06-15", "close": 0.19707639, "volume": 11721.0}, {"date": "2012-06-19", "close": 0.1876918, "volume": 5328.0}, {"date": "2012-06-20", "close": 0.19707639, "volume": 5967.0}, {"date": "2012-06-21", "close": 0.1876918, "volume": 46619.0}, {"date": "2012-06-22", "close": 0.182999505, "volume": 34312.0}, {"date": "2012-06-25", "close": 0.182999505, "volume": 3197.0}, {"date": "2012-06-26", "close": 0.192384095, "volume": 13320.0}, {"date": "2012-06-28", "close": 0.1876918, "volume": 25897.0}, {"date": "2012-06-29", "close": 0.1876918, "volume": 6692.0}, {"date": "2012-07-02", "close": 0.1876918, "volume": 2131.0}, {"date": "2012-07-05", "close": 0.1876918, "volume": 309354.0}, {"date": "2012-07-06", "close": 0.23461475, "volume": 19713.0}, {"date": "2012-07-09", "close": 0.220537865, "volume": 10656.0}, {"date": "2012-07-10", "close": 0.21584557, "volume": 2807.0}, {"date": "2012-07-12", "close": 0.23461475, "volume": 18505.0}, {"date": "2012-07-20", "close": 0.20646098, "volume": 8525.0}, {"date": "2012-07-23", "close": 0.201768685, "volume": 10656.0}, {"date": "2012-07-25", "close": 0.201768685, "volume": 12541.0}, {"date": "2012-08-01", "close": 0.201768685, "volume": 3122.0}, {"date": "2012-08-06", "close": 0.201768685, "volume": 2131.0}, {"date": "2012-08-07", "close": 0.19707639, "volume": 21312.0}, {"date": "2012-08-14", "close": 0.1876918, "volume": 137459.0}, {"date": "2012-08-22", "close": 0.19707639, "volume": 95667.0}, {"date": "2012-08-23", "close": 0.19707639, "volume": 25574.0}, {"date": "2012-08-28", "close": 0.192384095, "volume": 3730.0}, {"date": "2012-08-30", "close": 0.192384095, "volume": 10656.0}, {"date": "2012-09-04", "close": 0.192384095, "volume": 34631.0}, {"date": "2012-09-07", "close": 0.1876918, "volume": 1066.0}, {"date": "2012-09-11", "close": 0.192384095, "volume": 75703.0}, {"date": "2012-09-17", "close": 0.1876918, "volume": 190691.0}, {"date": "2012-09-18", "close": 0.16892262, "volume": 149675.0}, {"date": "2012-09-19", "close": 0.173614915, "volume": 111886.0}, {"date": "2012-09-20", "close": 0.16892262, "volume": 63440.0}, {"date": "2012-09-21", "close": 0.173614915, "volume": 87756.0}, {"date": "2012-09-24", "close": 0.173614915, "volume": 3431.0}, {"date": "2012-09-25", "close": 0.173614915, "volume": 1598.0}, {"date": "2012-09-27", "close": 0.16892262, "volume": 476429.0}, {"date": "2012-10-04", "close": 0.17830721, "volume": 232637.0}, {"date": "2012-10-05", "close": 0.16892262, "volume": 31967.0}, {"date": "2012-10-09", "close": 0.16892262, "volume": 20779.0}, {"date": "2012-10-10", "close": 0.17830721, "volume": 216714.0}, {"date": "2012-10-15", "close": 0.16892262, "volume": 3197.0}, {"date": "2012-10-17", "close": 0.182999505, "volume": 200197.0}, {"date": "2012-10-19", "close": 0.173614915, "volume": 533.0}, {"date": "2012-10-22", "close": 0.173614915, "volume": 6393.0}, {"date": "2012-10-23", "close": 0.173614915, "volume": 20246.0}, {"date": "2012-10-25", "close": 0.173614915, "volume": 222924.0}, {"date": "2012-10-26", "close": 0.16892262, "volume": 24508.0}, {"date": "2012-11-01", "close": 0.182999505, "volume": 42623.0}, {"date": "2012-11-05", "close": 0.17830721, "volume": 63183.0}, {"date": "2012-11-06", "close": 0.173614915, "volume": 30928.0}, {"date": "2012-11-15", "close": 0.201768685, "volume": 66195.0}, {"date": "2012-11-16", "close": 0.201768685, "volume": 24379.0}, {"date": "2012-11-28", "close": 0.1876918, "volume": 26639.0}, {"date": "2012-11-29", "close": 0.1876918, "volume": 31754.0}, {"date": "2012-12-03", "close": 0.201768685, "volume": 10656.0}, {"date": "2012-12-04", "close": 0.201768685, "volume": 74719.0}, {"date": "2012-12-11", "close": 0.22523016, "volume": 26754.0}, {"date": "2012-12-13", "close": 0.21584557, "volume": 44754.0}, {"date": "2012-12-14", "close": 0.23461475, "volume": 89508.0}, {"date": "2012-12-18", "close": 0.21584557, "volume": 5861.0}, {"date": "2012-12-19", "close": 0.21584557, "volume": 5328.0}, {"date": "2013-01-03", "close": 0.22523016, "volume": 2664.0}, {"date": "2013-01-07", "close": 0.24399934, "volume": 26461.0}, {"date": "2013-01-08", "close": 0.23461475, "volume": 26639.0}, {"date": "2013-01-09", "close": 0.23461475, "volume": 10656.0}, {"date": "2013-01-11", "close": 0.239307045, "volume": 7992.0}, {"date": "2013-01-16", "close": 0.24399934, "volume": 79385.0}, {"date": "2013-01-21", "close": 0.24399934, "volume": 4795.0}, {"date": "2013-01-23", "close": 0.24399934, "volume": 831.0}, {"date": "2013-01-25", "close": 0.27215311, "volume": 6740.0}, {"date": "2013-01-29", "close": 0.276845405, "volume": 19900.0}, {"date": "2013-02-01", "close": 0.27215311, "volume": 27417.0}, {"date": "2013-02-06", "close": 0.25338393, "volume": 22603.0}, {"date": "2013-02-07", "close": 0.258076225, "volume": 3071.0}, {"date": "2013-02-14", "close": 0.267460815, "volume": 7459.0}, {"date": "2013-02-15", "close": 0.27215311, "volume": 10123.0}, {"date": "2013-02-18", "close": 0.27215311, "volume": 11189.0}, {"date": "2013-02-20", "close": 0.27215311, "volume": 14598.0}, {"date": "2013-02-22", "close": 0.2815377, "volume": 10656.0}, {"date": "2013-02-25", "close": 0.26276852, "volume": 5954.0}, {"date": "2013-02-26", "close": 0.258076225, "volume": 18241.0}, {"date": "2013-02-27", "close": 0.258076225, "volume": 6083.0}, {"date": "2013-03-01", "close": 0.25338393, "volume": 41611.0}, {"date": "2013-03-04", "close": 0.25338393, "volume": 11812.0}, {"date": "2013-03-05", "close": 0.25338393, "volume": 1827.0}, {"date": "2013-03-06", "close": 0.25338393, "volume": 1066.0}, {"date": "2013-03-07", "close": 0.26276852, "volume": 21312.0}, {"date": "2013-03-08", "close": 0.25338393, "volume": 10656.0}, {"date": "2013-03-11", "close": 0.25338393, "volume": 5328.0}, {"date": "2013-03-12", "close": 0.25338393, "volume": 9894.0}, {"date": "2013-03-18", "close": 0.25338393, "volume": 17134.0}, {"date": "2013-04-05", "close": 0.25338393, "volume": 60653.0}, {"date": "2013-04-08", "close": 0.25338393, "volume": 52299.0}, {"date": "2013-04-15", "close": 0.25338393, "volume": 21312.0}, {"date": "2013-04-18", "close": 0.25338393, "volume": 15781.0}, {"date": "2013-04-24", "close": 0.22523016, "volume": 31967.0}, {"date": "2013-05-01", "close": 0.22523016, "volume": 29303.0}, {"date": "2013-05-03", "close": 0.20646098, "volume": 19931.0}, {"date": "2013-05-07", "close": 0.211153275, "volume": 5328.0}, {"date": "2013-05-08", "close": 0.22523016, "volume": 135814.0}, {"date": "2013-05-14", "close": 0.192384095, "volume": 41664.0}, {"date": "2013-05-15", "close": 0.192384095, "volume": 3197.0}, {"date": "2013-05-22", "close": 0.192384095, "volume": 2131.0}, {"date": "2013-05-24", "close": 0.192384095, "volume": 400.0}, {"date": "2013-05-28", "close": 0.20646098, "volume": 4902.0}, {"date": "2013-05-29", "close": 0.20646098, "volume": 11082.0}, {"date": "2013-05-31", "close": 0.229922455, "volume": 85033.0}, {"date": "2013-06-03", "close": 0.23461475, "volume": 3457.0}, {"date": "2013-06-05", "close": 0.23461475, "volume": 1066.0}, {"date": "2013-06-06", "close": 0.23461475, "volume": 806.0}, {"date": "2013-06-12", "close": 0.220537865, "volume": 3197.0}, {"date": "2013-06-13", "close": 0.17830721, "volume": 39746.0}, {"date": "2013-06-14", "close": 0.173614915, "volume": 47951.0}, {"date": "2013-06-17", "close": 0.16892262, "volume": 6393.0}, {"date": "2013-06-18", "close": 0.154845735, "volume": 38979.0}, {"date": "2013-06-19", "close": 0.16892262, "volume": 23855.0}, {"date": "2013-06-20", "close": 0.16892262, "volume": 20246.0}, {"date": "2013-06-21", "close": 0.15953803, "volume": 111886.0}, {"date": "2013-06-24", "close": 0.15953803, "volume": 11721.0}, {"date": "2013-06-26", "close": 0.173614915, "volume": 1740.0}, {"date": "2013-06-27", "close": 0.16892262, "volume": 5328.0}, {"date": "2013-06-28", "close": 0.16892262, "volume": 47951.0}, {"date": "2013-07-02", "close": 0.16892262, "volume": 1087.0}, {"date": "2013-07-08", "close": 0.173614915, "volume": 1457.0}, {"date": "2013-07-09", "close": 0.17830721, "volume": 80450.0}, {"date": "2013-07-10", "close": 0.19707639, "volume": 197666.0}, {"date": "2013-07-11", "close": 0.19707639, "volume": 26639.0}, {"date": "2013-07-12", "close": 0.19707639, "volume": 10656.0}, {"date": "2013-07-15", "close": 0.19707639, "volume": 3197.0}, {"date": "2013-07-23", "close": 0.20646098, "volume": 1012.0}, {"date": "2013-07-24", "close": 0.220537865, "volume": 56795.0}, {"date": "2013-07-31", "close": 0.220537865, "volume": 597.0}, {"date": "2013-08-01", "close": 0.220537865, "volume": 2025.0}, {"date": "2013-08-02", "close": 0.220537865, "volume": 10656.0}, {"date": "2013-08-08", "close": 0.192384095, "volume": 4262.0}, {"date": "2013-08-21", "close": 0.192384095, "volume": 2664.0}, {"date": "2013-08-27", "close": 0.19707639, "volume": 2664.0}, {"date": "2013-08-28", "close": 0.19707639, "volume": 34631.0}, {"date": "2013-09-04", "close": 0.19707639, "volume": 10656.0}, {"date": "2013-09-05", "close": 0.19707639, "volume": 5328.0}, {"date": "2013-09-10", "close": 0.19707639, "volume": 5328.0}, {"date": "2013-09-18", "close": 0.20646098, "volume": 75383.0}, {"date": "2013-09-19", "close": 0.211153275, "volume": 8525.0}, {"date": "2013-09-20", "close": 0.211153275, "volume": 2131.0}, {"date": "2013-09-24", "close": 0.22523016, "volume": 22910.0}, {"date": "2013-09-26", "close": 0.22523016, "volume": 2664.0}, {"date": "2013-10-04", "close": 0.22523016, "volume": 143259.0}, {"date": "2013-10-08", "close": 0.22523016, "volume": 9606.0}, {"date": "2013-10-10", "close": 0.16892262, "volume": 4529.0}, {"date": "2013-10-15", "close": 0.1876918, "volume": 19980.0}, {"date": "2013-10-17", "close": 0.1876918, "volume": 4462.0}, {"date": "2013-10-18", "close": 0.1876918, "volume": 8525.0}, {"date": "2013-10-21", "close": 0.1876918, "volume": 4262.0}, {"date": "2013-10-22", "close": 0.1876918, "volume": 8525.0}, {"date": "2013-11-01", "close": 0.1876918, "volume": 5328.0}, {"date": "2013-11-07", "close": 0.1876918, "volume": 10656.0}, {"date": "2013-11-12", "close": 0.1876918, "volume": 10656.0}, {"date": "2013-11-14", "close": 0.1876918, "volume": 12787.0}, {"date": "2013-11-19", "close": 0.1876918, "volume": 9125.0}, {"date": "2013-11-20", "close": 0.1876918, "volume": 17515.0}, {"date": "2013-11-21", "close": 0.1876918, "volume": 7459.0}, {"date": "2013-12-03", "close": 0.1876918, "volume": 6393.0}, {"date": "2013-12-06", "close": 0.1876918, "volume": 10656.0}, {"date": "2013-12-11", "close": 0.1876918, "volume": 27239.0}, {"date": "2013-12-30", "close": 0.16892262, "volume": 1598.0}, {"date": "2013-12-31", "close": 0.16892262, "volume": 21312.0}, {"date": "2014-01-02", "close": 0.16892262, "volume": 1066.0}, {"date": "2014-01-09", "close": 0.15953803, "volume": 63402.0}, {"date": "2014-01-10", "close": 0.154845735, "volume": 24508.0}, {"date": "2014-01-13", "close": 0.16892262, "volume": 149980.0}, {"date": "2014-01-14", "close": 0.17830721, "volume": 6260.0}, {"date": "2014-01-15", "close": 0.1876918, "volume": 202009.0}, {"date": "2014-01-16", "close": 0.1876918, "volume": 31967.0}, {"date": "2014-01-20", "close": 0.19707639, "volume": 5328.0}, {"date": "2014-01-22", "close": 0.1876918, "volume": 13852.0}, {"date": "2014-01-24", "close": 0.1876918, "volume": 14135.0}, {"date": "2014-01-29", "close": 0.1876918, "volume": 19964.0}, {"date": "2014-01-31", "close": 0.1876918, "volume": 18863.0}, {"date": "2014-02-03", "close": 0.1876918, "volume": 1066.0}, {"date": "2014-02-04", "close": 0.1876918, "volume": 6711.0}, {"date": "2014-02-07", "close": 0.17830721, "volume": 12787.0}, {"date": "2014-02-10", "close": 0.17830721, "volume": 10656.0}, {"date": "2014-02-11", "close": 0.17830721, "volume": null}, {"date": "2014-02-13", "close": 0.17830721, "volume": 6393.0}, {"date": "2014-02-14", "close": 0.1876918, "volume": 110502.0}, {"date": "2014-02-18", "close": 0.1876918, "volume": 1383.0}, {"date": "2014-02-19", "close": 0.17830721, "volume": 9057.0}, {"date": "2014-02-20", "close": 0.17830721, "volume": 21312.0}, {"date": "2014-02-25", "close": 0.154845735, "volume": 6867.0}, {"date": "2014-02-26", "close": 0.164230325, "volume": 10656.0}, {"date": "2014-02-27", "close": 0.164230325, "volume": 22377.0}, {"date": "2014-03-04", "close": 0.164230325, "volume": 13320.0}, {"date": "2014-03-10", "close": 0.164230325, "volume": 14562.0}, {"date": "2014-03-13", "close": 0.16892262, "volume": 55410.0}, {"date": "2014-03-14", "close": 0.16892262, "volume": 53494.0}, {"date": "2014-03-19", "close": 0.16892262, "volume": 52471.0}, {"date": "2014-03-25", "close": 0.164230325, "volume": 26639.0}, {"date": "2014-03-27", "close": 0.15953803, "volume": 44428.0}, {"date": "2014-03-31", "close": 0.15953803, "volume": 5328.0}, {"date": "2014-04-01", "close": 0.15953803, "volume": 1066.0}, {"date": "2014-04-03", "close": 0.15953803, "volume": 2664.0}, {"date": "2014-04-09", "close": 0.164230325, "volume": 8935.0}, {"date": "2014-04-11", "close": 0.15953803, "volume": 31967.0}, {"date": "2014-04-22", "close": 0.15953803, "volume": 1066.0}, {"date": "2014-05-02", "close": 0.15953803, "volume": 33672.0}, {"date": "2014-05-12", "close": 0.15953803, "volume": 2131.0}, {"date": "2014-05-13", "close": 0.15953803, "volume": 34098.0}, {"date": "2014-05-19", "close": 0.15953803, "volume": 2131.0}, {"date": "2014-05-21", "close": 0.164230325, "volume": 37295.0}, {"date": "2014-05-26", "close": 0.15953803, "volume": 21312.0}, {"date": "2014-05-27", "close": 0.15953803, "volume": 2131.0}, {"date": "2014-05-28", "close": 0.15953803, "volume": 17795.0}, {"date": "2014-06-04", "close": 0.15953803, "volume": 826.0}, {"date": "2014-06-05", "close": 0.15953803, "volume": 19713.0}, {"date": "2014-06-12", "close": 0.154845735, "volume": 13678.0}, {"date": "2014-06-13", "close": 0.15953803, "volume": 9562.0}, {"date": "2014-06-17", "close": 0.154845735, "volume": 18115.0}, {"date": "2014-06-20", "close": 0.154845735, "volume": 3197.0}, {"date": "2014-06-23", "close": 0.154845735, "volume": 3399.0}, {"date": "2014-06-24", "close": 0.154845735, "volume": 36016.0}, {"date": "2014-06-26", "close": 0.154845735, "volume": 10656.0}, {"date": "2014-06-27", "close": 0.15015344, "volume": 28504.0}, {"date": "2014-06-30", "close": 0.154845735, "volume": 3197.0}, {"date": "2014-07-02", "close": 0.154845735, "volume": 480.0}, {"date": "2014-07-08", "close": 0.15953803, "volume": 12254.0}, {"date": "2014-07-10", "close": 0.154845735, "volume": 41877.0}, {"date": "2014-07-17", "close": 0.15953803, "volume": 39426.0}, {"date": "2014-07-21", "close": 0.16892262, "volume": 10656.0}, {"date": "2014-07-23", "close": 0.16892262, "volume": 18648.0}, {"date": "2014-07-25", "close": 0.173614915, "volume": 7193.0}, {"date": "2014-07-28", "close": 0.182999505, "volume": 20118.0}, {"date": "2014-07-29", "close": 0.20646098, "volume": 7459.0}, {"date": "2014-07-30", "close": 0.20646098, "volume": 12521.0}, {"date": "2014-07-31", "close": 0.21584557, "volume": 44410.0}, {"date": "2014-08-01", "close": 0.192384095, "volume": 404919.0}, {"date": "2014-08-04", "close": 0.21584557, "volume": 54600.0}, {"date": "2014-08-12", "close": 0.192384095, "volume": 10656.0}, {"date": "2014-08-13", "close": 0.192384095, "volume": 2664.0}, {"date": "2014-08-15", "close": 0.19707639, "volume": 1067.0}, {"date": "2014-08-18", "close": 0.1876918, "volume": 7393.0}, {"date": "2014-08-19", "close": 0.192384095, "volume": 35217.0}, {"date": "2014-09-17", "close": 0.19707639, "volume": 12177.0}, {"date": "2014-09-19", "close": 0.19707639, "volume": 11845.0}, {"date": "2014-09-22", "close": 0.19707639, "volume": 6660.0}, {"date": "2014-09-25", "close": 0.1876918, "volume": 6607.0}, {"date": "2014-09-29", "close": 0.192384095, "volume": 5328.0}, {"date": "2014-10-07", "close": 0.1876918, "volume": 22910.0}, {"date": "2014-10-10", "close": 0.1876918, "volume": 5328.0}, {"date": "2014-10-14", "close": 0.1876918, "volume": 5328.0}, {"date": "2014-10-16", "close": 0.1876918, "volume": 23089.0}, {"date": "2014-10-21", "close": 0.17830721, "volume": 4963.0}, {"date": "2014-10-23", "close": 0.145461145, "volume": 14206.0}, {"date": "2014-10-27", "close": 0.15015344, "volume": 4928.0}, {"date": "2014-10-28", "close": 0.15953803, "volume": 5328.0}, {"date": "2014-11-03", "close": 0.15953803, "volume": 2131.0}, {"date": "2014-11-04", "close": 0.15015344, "volume": 10656.0}, {"date": "2014-11-06", "close": 0.15015344, "volume": 5328.0}, {"date": "2014-11-10", "close": 0.16892262, "volume": 50082.0}, {"date": "2014-11-11", "close": 0.17830721, "volume": 3197.0}, {"date": "2014-11-14", "close": 0.15015344, "volume": 13586.0}, {"date": "2014-11-25", "close": 0.15015344, "volume": 4475.0}, {"date": "2014-12-02", "close": 0.145461145, "volume": 42623.0}, {"date": "2014-12-03", "close": 0.145461145, "volume": 7068.0}, {"date": "2014-12-05", "close": 0.145461145, "volume": 39959.0}, {"date": "2014-12-17", "close": 0.15015344, "volume": 7459.0}, {"date": "2015-01-02", "close": 0.15015344, "volume": 1492.0}, {"date": "2015-01-13", "close": 0.15015344, "volume": 16516.0}, {"date": "2015-01-22", "close": 0.15015344, "volume": 4195.0}, {"date": "2015-02-04", "close": 0.154845735, "volume": 1598.0}, {"date": "2015-02-10", "close": 0.164230325, "volume": 64467.0}, {"date": "2015-02-11", "close": 0.164230325, "volume": 1225.0}, {"date": "2015-02-13", "close": 0.164230325, "volume": 5328.0}, {"date": "2015-02-16", "close": 0.164230325, "volume": 10656.0}, {"date": "2015-02-17", "close": 0.164230325, "volume": 7992.0}, {"date": "2015-02-24", "close": 0.16892262, "volume": 1066.0}, {"date": "2015-02-25", "close": 0.182999505, "volume": 31967.0}, {"date": "2015-02-26", "close": 0.1876918, "volume": 254699.0}, {"date": "2015-03-03", "close": 0.1876918, "volume": 10123.0}, {"date": "2015-04-01", "close": 0.1876918, "volume": 7992.0}, {"date": "2015-04-02", "close": 0.1876918, "volume": 20246.0}, {"date": "2015-04-07", "close": 0.1876918, "volume": 5328.0}, {"date": "2015-04-08", "close": 0.1876918, "volume": 6393.0}, {"date": "2015-04-10", "close": 0.1876918, "volume": 2398.0}, {"date": "2015-04-13", "close": 0.1876918, "volume": 10656.0}, {"date": "2015-04-16", "close": 0.1876918, "volume": 266.0}, {"date": "2015-04-23", "close": 0.154845735, "volume": 11721.0}, {"date": "2015-04-28", "close": 0.154845735, "volume": 160.0}, {"date": "2015-04-30", "close": 0.154845735, "volume": 42517.0}, {"date": "2015-05-14", "close": 0.15953803, "volume": 20754.0}, {"date": "2015-05-15", "close": 0.15953803, "volume": 5885.0}, {"date": "2015-05-19", "close": 0.15953803, "volume": 11882.0}, {"date": "2015-05-21", "close": 0.15953803, "volume": 19528.0}, {"date": "2015-05-27", "close": 0.15953803, "volume": 2587.0}, {"date": "2015-05-28", "close": 0.15953803, "volume": 33566.0}, {"date": "2015-05-29", "close": 0.17830721, "volume": 12891.0}, {"date": "2015-06-05", "close": 0.15953803, "volume": 5328.0}, {"date": "2015-06-11", "close": 0.15953803, "volume": 1918.0}, {"date": "2015-06-18", "close": 0.154845735, "volume": 2398.0}, {"date": "2015-06-22", "close": 0.15953803, "volume": 5221.0}, {"date": "2015-06-24", "close": 0.15953803, "volume": 2451.0}, {"date": "2015-06-29", "close": 0.154845735, "volume": 15984.0}, {"date": "2015-06-30", "close": 0.15953803, "volume": 21312.0}, {"date": "2015-07-17", "close": 0.154845735, "volume": 4262.0}, {"date": "2015-07-30", "close": 0.164230325, "volume": 4262.0}, {"date": "2015-07-31", "close": 0.16892262, "volume": 53279.0}, {"date": "2015-08-03", "close": 0.173614915, "volume": 125099.0}, {"date": "2015-08-14", "close": 0.182999505, "volume": 4262.0}, {"date": "2015-08-26", "close": 0.1876918, "volume": 5328.0}, {"date": "2015-08-28", "close": 0.17830721, "volume": 5328.0}, {"date": "2015-09-01", "close": 0.17830721, "volume": 6393.0}, {"date": "2015-09-11", "close": 0.15015344, "volume": 5861.0}, {"date": "2015-09-15", "close": 0.173614915, "volume": 15984.0}, {"date": "2015-09-18", "close": 0.15953803, "volume": 34098.0}, {"date": "2015-10-19", "close": 0.154845735, "volume": 10698.0}, {"date": "2015-10-29", "close": 0.17830721, "volume": 5328.0}, {"date": "2015-10-30", "close": 0.154845735, "volume": 6789.0}, {"date": "2015-11-03", "close": 0.173614915, "volume": 21312.0}, {"date": "2015-11-04", "close": 0.173614915, "volume": 14480.0}, {"date": "2015-11-13", "close": 0.15953803, "volume": 5967.0}, {"date": "2015-11-17", "close": 0.173614915, "volume": 4658.0}, {"date": "2015-11-24", "close": 0.173614915, "volume": 54877.0}, {"date": "2015-11-25", "close": 0.17830721, "volume": 2882.0}, {"date": "2015-11-30", "close": 0.173614915, "volume": 4443.0}, {"date": "2015-12-07", "close": 0.173614915, "volume": 2882.0}, {"date": "2015-12-16", "close": 0.173614915, "volume": 1762.0}, {"date": "2015-12-31", "close": 0.173614915, "volume": 14221.0}, {"date": "2016-01-06", "close": 0.17830721, "volume": 47648.0}, {"date": "2016-01-15", "close": 0.173614915, "volume": 11322.0}, {"date": "2016-01-20", "close": 0.173614915, "volume": 1399.0}, {"date": "2016-01-21", "close": 0.154845735, "volume": 3563.0}, {"date": "2016-01-25", "close": 0.154845735, "volume": 10656.0}, {"date": "2016-02-03", "close": 0.1876918, "volume": 304040.0}, {"date": "2016-02-04", "close": 0.1876918, "volume": 95822.0}, {"date": "2016-02-08", "close": 0.164230325, "volume": 3197.0}, {"date": "2016-02-12", "close": 0.16892262, "volume": 106783.0}, {"date": "2016-02-15", "close": 0.16892262, "volume": 26042.0}, {"date": "2016-02-26", "close": 0.173614915, "volume": 3380.0}, {"date": "2016-02-29", "close": 0.154845735, "volume": 9727.0}, {"date": "2016-03-01", "close": 0.15953803, "volume": 5328.0}, {"date": "2016-03-03", "close": 0.15953803, "volume": 2131.0}, {"date": "2016-03-10", "close": 0.15953803, "volume": 5594.0}, {"date": "2016-03-14", "close": 0.15953803, "volume": 8259.0}, {"date": "2016-04-05", "close": 0.15953803, "volume": 51254.0}, {"date": "2016-04-06", "close": 0.16892262, "volume": 10656.0}, {"date": "2016-04-08", "close": 0.16892262, "volume": 15984.0}, {"date": "2016-04-11", "close": 0.15953803, "volume": 1368.0}, {"date": "2016-04-19", "close": 0.15953803, "volume": 1066.0}, {"date": "2016-04-26", "close": 0.15953803, "volume": 2131.0}, {"date": "2016-04-29", "close": 0.15953803, "volume": 8525.0}, {"date": "2016-05-09", "close": 0.164230325, "volume": 16916.0}, {"date": "2016-05-19", "close": 0.173614915, "volume": 82925.0}, {"date": "2016-05-20", "close": 0.173614915, "volume": 44944.0}, {"date": "2016-05-23", "close": 0.211153275, "volume": 89595.0}, {"date": "2016-05-25", "close": 0.23461475, "volume": 346303.0}, {"date": "2016-05-26", "close": 0.21584557, "volume": 26639.0}, {"date": "2016-05-30", "close": 0.21584557, "volume": 86732.0}, {"date": "2016-06-01", "close": 0.21584557, "volume": 53279.0}, {"date": "2016-06-02", "close": 0.211153275, "volume": 15984.0}, {"date": "2016-06-06", "close": 0.211153275, "volume": 26639.0}, {"date": "2016-06-09", "close": 0.21584557, "volume": 53279.0}, {"date": "2016-06-10", "close": 0.21584557, "volume": 5751.0}, {"date": "2016-06-15", "close": 0.21584557, "volume": 1066.0}, {"date": "2016-06-16", "close": 0.22523016, "volume": 15984.0}, {"date": "2016-06-17", "close": 0.211153275, "volume": 25574.0}, {"date": "2016-06-20", "close": 0.20646098, "volume": 46329.0}, {"date": "2016-06-23", "close": 0.20646098, "volume": 3552.0}, {"date": "2016-06-27", "close": 0.21584557, "volume": 6660.0}, {"date": "2016-06-28", "close": 0.21584557, "volume": 1066.0}, {"date": "2016-06-30", "close": 0.21584557, "volume": 7459.0}, {"date": "2016-07-19", "close": 0.21584557, "volume": 31967.0}, {"date": "2016-07-21", "close": 0.21584557, "volume": 1598.0}, {"date": "2016-07-26", "close": 0.22523016, "volume": 6551.0}, {"date": "2016-07-28", "close": 0.21584557, "volume": 12787.0}, {"date": "2016-07-29", "close": 0.23461475, "volume": 10656.0}, {"date": "2016-08-04", "close": 0.24399934, "volume": 58074.0}, {"date": "2016-08-10", "close": 0.24399934, "volume": 55866.0}, {"date": "2016-08-11", "close": 0.276845405, "volume": 36230.0}, {"date": "2016-08-12", "close": 0.276845405, "volume": 21312.0}, {"date": "2016-08-15", "close": 0.25338393, "volume": 2984.0}, {"date": "2016-08-18", "close": 0.25338393, "volume": 14477.0}, {"date": "2016-08-24", "close": 0.26276852, "volume": 21312.0}, {"date": "2016-08-30", "close": 0.26276852, "volume": 10656.0}, {"date": "2016-08-31", "close": 0.25338393, "volume": 2131.0}, {"date": "2016-09-02", "close": 0.24399934, "volume": 10656.0}, {"date": "2016-09-12", "close": 0.258076225, "volume": 18115.0}, {"date": "2016-09-22", "close": 0.24399934, "volume": 2052.0}, {"date": "2016-09-28", "close": 0.24399934, "volume": 9590.0}, {"date": "2016-10-05", "close": 0.27215311, "volume": 176495.0}, {"date": "2016-10-14", "close": 0.23461475, "volume": 2344.0}, {"date": "2016-10-19", "close": 0.23461475, "volume": 10656.0}, {"date": "2016-10-20", "close": 0.211153275, "volume": 17763.0}, {"date": "2016-11-09", "close": 0.21584557, "volume": 53.0}, {"date": "2016-11-10", "close": 0.21584557, "volume": 43707.0}, {"date": "2016-11-14", "close": 0.21584557, "volume": 2847.0}, {"date": "2016-11-24", "close": 0.21584557, "volume": 2984.0}, {"date": "2016-11-25", "close": 0.22523016, "volume": 10656.0}, {"date": "2016-11-29", "close": 0.21584557, "volume": 39648.0}, {"date": "2016-12-05", "close": 0.21584557, "volume": 1439.0}, {"date": "2016-12-08", "close": 0.21584557, "volume": 38680.0}, {"date": "2016-12-09", "close": 0.21584557, "volume": 10656.0}, {"date": "2016-12-14", "close": 0.23461475, "volume": 15984.0}, {"date": "2016-12-16", "close": 0.23461475, "volume": 2664.0}, {"date": "2016-12-29", "close": 0.26276852, "volume": 10656.0}, {"date": "2017-01-03", "close": 0.21584557, "volume": 1390.0}, {"date": "2017-01-06", "close": 0.21584557, "volume": 1598.0}, {"date": "2017-01-11", "close": 0.21584557, "volume": 8488.0}, {"date": "2017-02-10", "close": 0.21584557, "volume": 3730.0}, {"date": "2017-02-15", "close": 0.23461475, "volume": 1598.0}, {"date": "2017-02-17", "close": 0.20646098, "volume": 89295.0}, {"date": "2017-02-28", "close": 0.21584557, "volume": 3303.0}, {"date": "2017-03-06", "close": 0.20646098, "volume": 31220.0}, {"date": "2017-03-21", "close": 0.20646098, "volume": 11526.0}, {"date": "2017-04-05", "close": 0.21584557, "volume": 71009.0}, {"date": "2017-04-12", "close": 0.21584557, "volume": 5594.0}, {"date": "2017-04-18", "close": 0.21584557, "volume": 9057.0}, {"date": "2017-04-19", "close": 0.21584557, "volume": 5329.0}, {"date": "2017-05-01", "close": 0.20646098, "volume": 31648.0}, {"date": "2017-05-02", "close": 0.20646098, "volume": 5328.0}, {"date": "2017-05-05", "close": 0.21584557, "volume": 10656.0}, {"date": "2017-05-08", "close": 0.20646098, "volume": 40892.0}, {"date": "2017-05-15", "close": 0.21584557, "volume": 3943.0}, {"date": "2017-05-22", "close": 0.20646098, "volume": 15984.0}, {"date": "2017-05-25", "close": 0.20646098, "volume": 26639.0}, {"date": "2017-06-09", "close": 0.19707639, "volume": 11189.0}, {"date": "2017-06-13", "close": 0.19707639, "volume": 1066.0}, {"date": "2017-06-27", "close": 0.173614915, "volume": 10656.0}, {"date": "2017-06-29", "close": 0.1876918, "volume": 2131.0}, {"date": "2017-06-30", "close": 0.19707639, "volume": 17049.0}, {"date": "2017-07-06", "close": 0.16892262, "volume": 2132.0}, {"date": "2017-07-11", "close": 0.16892262, "volume": 1066.0}, {"date": "2017-07-20", "close": 0.16892262, "volume": 1598.0}, {"date": "2017-07-31", "close": 0.16892262, "volume": 2131.0}, {"date": "2017-08-08", "close": 0.16892262, "volume": 4795.0}, {"date": "2017-08-14", "close": 0.16892262, "volume": 63935.0}, {"date": "2017-08-16", "close": 0.16892262, "volume": 30795.0}, {"date": "2017-08-23", "close": 0.17830721, "volume": 108582.0}, {"date": "2017-08-28", "close": 0.20646098, "volume": 119703.0}, {"date": "2017-09-01", "close": 0.21584557, "volume": 17537.0}, {"date": "2017-09-04", "close": 0.23461475, "volume": 49477.0}, {"date": "2017-09-05", "close": 0.276845405, "volume": 28211.0}, {"date": "2017-09-07", "close": 0.27215311, "volume": 24934.0}, {"date": "2017-09-08", "close": 0.248691635, "volume": 10656.0}, {"date": "2017-09-13", "close": 0.248691635, "volume": 2664.0}, {"date": "2017-09-20", "close": 0.23461475, "volume": 3410.0}, {"date": "2017-09-25", "close": 0.25338393, "volume": 31967.0}, {"date": "2017-09-26", "close": 0.25338393, "volume": 1092.0}, {"date": "2017-09-27", "close": 0.27215311, "volume": 37295.0}, {"date": "2017-09-28", "close": 0.26276852, "volume": 38774.0}, {"date": "2017-09-29", "close": 0.267460815, "volume": 39426.0}, {"date": "2017-10-02", "close": 0.24399934, "volume": 26639.0}, {"date": "2017-10-03", "close": 0.27215311, "volume": 106558.0}, {"date": "2017-10-04", "close": 0.24399934, "volume": 58856.0}, {"date": "2017-10-06", "close": 0.258076225, "volume": 9853.0}, {"date": "2017-10-11", "close": 0.239307045, "volume": 4711.0}, {"date": "2017-10-16", "close": 0.22523016, "volume": 2882.0}, {"date": "2017-10-17", "close": 0.22523016, "volume": 1092.0}, {"date": "2017-10-24", "close": 0.239307045, "volume": 32907.0}, {"date": "2017-10-27", "close": 0.23461475, "volume": 26899.0}, {"date": "2017-11-02", "close": 0.23461475, "volume": 5861.0}, {"date": "2017-11-10", "close": 0.22523016, "volume": 31967.0}, {"date": "2017-11-13", "close": 0.229922455, "volume": 26639.0}, {"date": "2017-11-20", "close": 0.23461475, "volume": 47843.0}, {"date": "2017-11-28", "close": 0.27215311, "volume": 4501.0}, {"date": "2017-12-01", "close": 0.27215311, "volume": 5754.0}, {"date": "2017-12-04", "close": 0.25338393, "volume": 2344.0}, {"date": "2017-12-06", "close": 0.22523016, "volume": 8525.0}, {"date": "2017-12-12", "close": 0.23461475, "volume": 24295.0}, {"date": "2018-01-02", "close": 0.239307045, "volume": 26994.0}, {"date": "2018-01-04", "close": 0.239307045, "volume": 13187.0}, {"date": "2018-01-12", "close": 0.239307045, "volume": 61964.0}, {"date": "2018-01-16", "close": 0.24399934, "volume": 46051.0}, {"date": "2018-01-17", "close": 0.239307045, "volume": 11394.0}, {"date": "2018-01-23", "close": 0.239307045, "volume": 111285.0}, {"date": "2018-01-31", "close": 0.239307045, "volume": 111890.0}, {"date": "2018-02-01", "close": 0.267460815, "volume": 10744.0}, {"date": "2018-02-02", "close": 0.26276852, "volume": 104808.0}, {"date": "2018-02-06", "close": 0.26276852, "volume": 166648.0}, {"date": "2018-02-09", "close": 0.248691635, "volume": 55183.0}, {"date": "2018-02-20", "close": 0.25338393, "volume": 25139.0}, {"date": "2018-02-23", "close": 0.258076225, "volume": 52728.0}, {"date": "2018-03-01", "close": 0.267460815, "volume": 59959.0}, {"date": "2018-03-06", "close": 0.24399934, "volume": 22387.0}, {"date": "2018-04-03", "close": 0.23461475, "volume": 21312.0}, {"date": "2018-04-17", "close": 0.201768685, "volume": 5328.0}, {"date": "2018-04-19", "close": 0.19707639, "volume": 9154.0}, {"date": "2018-04-27", "close": 0.1876918, "volume": 5660.0}, {"date": "2018-05-07", "close": 0.229922455, "volume": 91.0}, {"date": "2018-05-11", "close": 0.23461475, "volume": 10656.0}, {"date": "2018-05-14", "close": 0.23461475, "volume": 86.0}, {"date": "2018-05-15", "close": 0.1876918, "volume": 15984.0}, {"date": "2018-05-16", "close": 0.17830721, "volume": 10656.0}, {"date": "2018-05-17", "close": 0.17830721, "volume": 205124.0}, {"date": "2018-05-23", "close": 0.17830721, "volume": 28025.0}, {"date": "2018-05-24", "close": 0.15015344, "volume": 30582.0}, {"date": "2018-05-29", "close": 0.19707639, "volume": 23443.0}, {"date": "2018-05-31", "close": 0.1876918, "volume": 5328.0}, {"date": "2018-06-04", "close": 0.19707639, "volume": 31967.0}, {"date": "2018-06-05", "close": 0.20646098, "volume": 25574.0}, {"date": "2018-06-07", "close": 0.20646098, "volume": 8195.0}, {"date": "2018-06-08", "close": 0.19707639, "volume": 7459.0}, {"date": "2018-06-13", "close": 0.2815377, "volume": 168054.0}, {"date": "2018-06-14", "close": 0.304999175, "volume": 181345.0}, {"date": "2018-06-15", "close": 0.304999175, "volume": 155441.0}, {"date": "2018-06-18", "close": 0.304999175, "volume": 29305.0}, {"date": "2018-06-19", "close": 0.304999175, "volume": 26639.0}, {"date": "2018-06-20", "close": 0.30030688, "volume": 54751.0}, {"date": "2018-06-21", "close": 0.304999175, "volume": 117490.0}, {"date": "2018-06-22", "close": 0.295614585, "volume": 24693.0}, {"date": "2018-06-28", "close": 0.267460815, "volume": 138525.0}, {"date": "2018-06-29", "close": 0.267460815, "volume": 8525.0}, {"date": "2018-07-04", "close": 0.29092229, "volume": 96154.0}, {"date": "2018-07-06", "close": 0.29092229, "volume": 14156.0}, {"date": "2018-07-09", "close": 0.29092229, "volume": 21312.0}, {"date": "2018-07-16", "close": 0.286229995, "volume": 2131.0}, {"date": "2018-07-25", "close": 0.29092229, "volume": 2131.0}, {"date": "2018-08-02", "close": 0.29092229, "volume": 3726.0}, {"date": "2018-08-03", "close": 0.2815377, "volume": 9639.0}, {"date": "2018-08-06", "close": 0.30030688, "volume": 1678.0}, {"date": "2018-08-10", "close": 0.26276852, "volume": 7676.0}, {"date": "2018-08-13", "close": 0.26276852, "volume": 6442.0}, {"date": "2018-08-21", "close": 0.2815377, "volume": 23145.0}, {"date": "2018-08-22", "close": 0.2815377, "volume": 9057.0}, {"date": "2018-08-28", "close": 0.27215311, "volume": 26639.0}, {"date": "2018-09-03", "close": 0.27215311, "volume": 5328.0}, {"date": "2018-09-11", "close": 0.27215311, "volume": 5328.0}, {"date": "2018-09-24", "close": 0.2815377, "volume": 3623.0}, {"date": "2018-09-27", "close": 0.24399934, "volume": 37846.0}, {"date": "2018-09-28", "close": 0.26276852, "volume": 5328.0}, {"date": "2018-10-03", "close": 0.23461475, "volume": 101381.0}, {"date": "2018-10-05", "close": 0.25338393, "volume": 1598.0}, {"date": "2018-10-08", "close": 0.25338393, "volume": 3730.0}, {"date": "2018-11-05", "close": 0.25338393, "volume": 26639.0}, {"date": "2018-11-20", "close": 0.267460815, "volume": 1929.0}, {"date": "2018-11-23", "close": 0.26276852, "volume": 1918.0}, {"date": "2018-11-28", "close": 0.24399934, "volume": 9057.0}, {"date": "2018-11-29", "close": 0.26276852, "volume": 31967.0}, {"date": "2018-11-30", "close": 0.23461475, "volume": 13655.0}, {"date": "2018-12-03", "close": 0.258076225, "volume": 9940.0}, {"date": "2018-12-05", "close": 0.23461475, "volume": 3863.0}, {"date": "2018-12-11", "close": 0.258076225, "volume": 1239.0}, {"date": "2018-12-17", "close": 0.258076225, "volume": 58205.0}, {"date": "2018-12-19", "close": 0.258076225, "volume": 21312.0}, {"date": "2018-12-21", "close": 0.23461475, "volume": 12467.0}, {"date": "2018-12-27", "close": 0.27215311, "volume": 59004.0}, {"date": "2018-12-28", "close": 0.27215311, "volume": 165164.0}, {"date": "2018-12-31", "close": 0.29092229, "volume": 5328.0}, {"date": "2019-01-09", "close": 0.26276852, "volume": 5437.0}, {"date": "2019-01-10", "close": 0.26276852, "volume": 6082.0}, {"date": "2019-01-11", "close": 0.26276852, "volume": 31967.0}, {"date": "2019-01-24", "close": 0.26276852, "volume": 21312.0}, {"date": "2019-01-25", "close": 0.25338393, "volume": 4795.0}, {"date": "2019-02-04", "close": 0.25338393, "volume": 1652.0}, {"date": "2019-02-06", "close": 0.25338393, "volume": 21312.0}, {"date": "2019-02-12", "close": 0.258076225, "volume": 26639.0}, {"date": "2019-02-15", "close": 0.258076225, "volume": 26639.0}, {"date": "2019-02-19", "close": 0.258076225, "volume": 21312.0}, {"date": "2019-02-20", "close": 0.26276852, "volume": 35546.0}, {"date": "2019-02-25", "close": 0.26276852, "volume": 21312.0}, {"date": "2019-02-26", "close": 0.25338393, "volume": 10656.0}, {"date": "2019-02-27", "close": 0.258076225, "volume": 26639.0}, {"date": "2019-03-01", "close": 0.26276852, "volume": 5328.0}, {"date": "2019-03-04", "close": 0.25338393, "volume": 2664.0}, {"date": "2019-03-07", "close": 0.24399934, "volume": 26639.0}, {"date": "2019-03-11", "close": 0.24399934, "volume": 4966.0}, {"date": "2019-03-12", "close": 0.25338393, "volume": 10656.0}, {"date": "2019-03-13", "close": 0.24399934, "volume": 3226.0}, {"date": "2019-03-14", "close": 0.24399934, "volume": 3237.0}, {"date": "2019-03-15", "close": 0.248691635, "volume": 4795.0}, {"date": "2019-03-25", "close": 0.24399934, "volume": 3623.0}, {"date": "2019-03-27", "close": 0.24399934, "volume": 7659.0}, {"date": "2019-03-28", "close": 0.23461475, "volume": 10123.0}, {"date": "2019-03-29", "close": 0.211153275, "volume": 2131.0}, {"date": "2019-04-02", "close": 0.25338393, "volume": 34256.0}, {"date": "2019-04-05", "close": 0.29092229, "volume": 3672.0}, {"date": "2019-04-11", "close": 0.27215311, "volume": 3966.0}, {"date": "2019-04-16", "close": 0.22523016, "volume": 18648.0}, {"date": "2019-04-18", "close": 0.22523016, "volume": 2131.0}, {"date": "2019-05-01", "close": 0.22523016, "volume": 21312.0}, {"date": "2019-05-03", "close": 0.23461475, "volume": 5440.0}, {"date": "2019-05-06", "close": 0.22523016, "volume": 58495.0}, {"date": "2019-05-07", "close": 0.229922455, "volume": 3197.0}, {"date": "2019-05-08", "close": 0.229922455, "volume": 5692.0}, {"date": "2019-05-09", "close": 0.23461475, "volume": 3730.0}, {"date": "2019-05-15", "close": 0.239307045, "volume": 1918.0}, {"date": "2019-05-20", "close": 0.239307045, "volume": 533.0}, {"date": "2019-05-23", "close": 0.239307045, "volume": 1442.0}, {"date": "2019-05-24", "close": 0.239307045, "volume": 759.0}, {"date": "2019-05-27", "close": 0.239307045, "volume": 99645.0}, {"date": "2019-05-28", "close": 0.27215311, "volume": 75979.0}, {"date": "2019-05-29", "close": 0.30969147, "volume": 46848.0}, {"date": "2019-05-30", "close": 0.30969147, "volume": 127639.0}, {"date": "2019-05-31", "close": 0.30969147, "volume": 53279.0}, {"date": "2019-06-03", "close": 0.30969147, "volume": 53279.0}, {"date": "2019-06-05", "close": 0.30969147, "volume": 10656.0}, {"date": "2019-06-06", "close": 0.30969147, "volume": 3836.0}, {"date": "2019-06-07", "close": 0.32846065, "volume": 14305.0}, {"date": "2019-06-11", "close": 0.32846065, "volume": 4262.0}, {"date": "2019-06-13", "close": 0.32846065, "volume": 23443.0}, {"date": "2019-06-14", "close": 0.398845075, "volume": 181216.0}, {"date": "2019-06-17", "close": 0.398845075, "volume": 26639.0}, {"date": "2019-06-18", "close": 0.39415278, "volume": 49080.0}, {"date": "2019-06-19", "close": 0.40353737, "volume": 93078.0}, {"date": "2019-06-20", "close": 0.3753836, "volume": 103772.0}, {"date": "2019-06-21", "close": 0.3753836, "volume": 53367.0}, {"date": "2019-06-24", "close": 0.3753836, "volume": 1493.0}, {"date": "2019-07-01", "close": 0.314383765, "volume": 639.0}, {"date": "2019-07-02", "close": 0.31907606, "volume": 6393.0}, {"date": "2019-07-03", "close": 0.380075895, "volume": 129001.0}, {"date": "2019-07-08", "close": 0.380075895, "volume": 3197.0}, {"date": "2019-07-10", "close": 0.344414453, "volume": 2398.0}, {"date": "2019-07-11", "close": 0.35661442, "volume": 2504.0}, {"date": "2019-07-12", "close": 0.36834182, "volume": 6633.0}, {"date": "2019-07-16", "close": 0.3109379, "volume": 9407.0}, {"date": "2019-07-18", "close": 0.3348562, "volume": 41113.0}, {"date": "2019-07-22", "close": 0.3348562, "volume": 10437.0}, {"date": "2019-07-23", "close": 0.3348562, "volume": 48274.0}, {"date": "2019-07-26", "close": 0.30615424, "volume": 1045.0}, {"date": "2019-07-29", "close": 0.29658692, "volume": 70939.0}, {"date": "2019-07-31", "close": 0.29658692, "volume": 119483.0}, {"date": "2019-08-02", "close": 0.3587745, "volume": 55662.0}, {"date": "2019-08-05", "close": 0.37790914, "volume": 54386.0}, {"date": "2019-08-09", "close": 0.36355816, "volume": 26131.0}, {"date": "2019-08-12", "close": 0.36834182, "volume": 33890.0}, {"date": "2019-08-13", "close": 0.32528888, "volume": 46310.0}, {"date": "2019-08-15", "close": 0.32528888, "volume": 27140.0}, {"date": "2019-08-23", "close": 0.2870196, "volume": 95238.0}, {"date": "2019-08-28", "close": 0.29658692, "volume": 1568.0}, {"date": "2019-08-30", "close": 0.32050522, "volume": 22119.0}, {"date": "2019-09-02", "close": 0.30615424, "volume": 84743.0}, {"date": "2019-09-09", "close": 0.30615424, "volume": 52261.0}, {"date": "2019-09-11", "close": 0.30615424, "volume": 52261.0}, {"date": "2019-09-12", "close": 0.30615424, "volume": 64454.0}, {"date": "2019-09-16", "close": 0.30615424, "volume": 34616.0}, {"date": "2019-09-17", "close": 0.26788496, "volume": 67484.0}, {"date": "2019-09-19", "close": 0.239183, "volume": 20307.0}, {"date": "2019-09-20", "close": 0.239183, "volume": 11972.0}, {"date": "2019-09-23", "close": 0.239183, "volume": 59557.0}, {"date": "2019-09-26", "close": 0.239183, "volume": 31357.0}, {"date": "2019-09-27", "close": 0.21048104, "volume": 261306.0}, {"date": "2019-09-30", "close": 0.21048104, "volume": 77822.0}, {"date": "2019-10-18", "close": 0.239183, "volume": 15678.0}, {"date": "2019-10-21", "close": 0.28223594, "volume": 6190.0}, {"date": "2019-10-25", "close": 0.27745228, "volume": 26235.0}, {"date": "2019-10-28", "close": 0.27745228, "volume": 5226.0}, {"date": "2019-10-29", "close": 0.2870196, "volume": 6898.0}, {"date": "2019-10-30", "close": 0.27745228, "volume": 39731.0}, {"date": "2019-10-31", "close": 0.28223594, "volume": 2315.0}, {"date": "2019-11-01", "close": 0.28223594, "volume": 18708.0}, {"date": "2019-11-22", "close": 0.27745228, "volume": 46659.0}, {"date": "2019-11-27", "close": 0.27745228, "volume": 2900.0}, {"date": "2019-11-28", "close": 0.24396666, "volume": 10452.0}, {"date": "2019-12-02", "close": 0.29658692, "volume": 32631.0}, {"date": "2019-12-03", "close": 0.2870196, "volume": 8697.0}, {"date": "2019-12-04", "close": 0.2870196, "volume": 36583.0}, {"date": "2019-12-09", "close": 0.25353398, "volume": 46022.0}, {"date": "2019-12-13", "close": 0.26788496, "volume": 2874.0}, {"date": "2019-12-16", "close": 0.30137058, "volume": 8362.0}, {"date": "2019-12-19", "close": 0.27266862, "volume": 523.0}, {"date": "2019-12-23", "close": 0.26788496, "volume": 6533.0}, {"date": "2019-12-24", "close": 0.26788496, "volume": 6989.0}, {"date": "2019-12-30", "close": 0.30137058, "volume": 27143.0}, {"date": "2019-12-31", "close": 0.30137058, "volume": 12321.0}, {"date": "2020-01-03", "close": 0.30137058, "volume": 3357.0}, {"date": "2020-01-07", "close": 0.29658692, "volume": 10452.0}, {"date": "2020-01-08", "close": 0.27266862, "volume": 1568.0}, {"date": "2020-01-13", "close": 0.2870196, "volume": 3136.0}, {"date": "2020-01-16", "close": 0.27266862, "volume": 2090.0}, {"date": "2020-01-22", "close": 0.2870196, "volume": 8780.0}, {"date": "2020-01-23", "close": 0.2870196, "volume": 1672.0}, {"date": "2020-01-24", "close": 0.2870196, "volume": 3449.0}, {"date": "2020-01-30", "close": 0.27266862, "volume": 5329.0}, {"date": "2020-01-31", "close": 0.27266862, "volume": 4181.0}, {"date": "2020-02-13", "close": 0.2870196, "volume": 8362.0}, {"date": "2020-02-17", "close": 0.27745228, "volume": 2090.0}, {"date": "2020-02-20", "close": 0.26788496, "volume": 10890.0}, {"date": "2020-02-21", "close": 0.2870196, "volume": 34492.0}, {"date": "2020-02-25", "close": 0.25353398, "volume": 32360.0}, {"date": "2020-02-26", "close": 0.26788496, "volume": 7682.0}, {"date": "2020-02-28", "close": 0.24875032, "volume": 15678.0}, {"date": "2020-03-02", "close": 0.25831764, "volume": 4332.0}, {"date": "2020-03-03", "close": 0.27745228, "volume": 29893.0}, {"date": "2020-03-04", "close": 0.2870196, "volume": 34963.0}, {"date": "2020-03-05", "close": 0.3348562, "volume": 49390.0}, {"date": "2020-03-06", "close": 0.30137058, "volume": 33908.0}, {"date": "2020-03-09", "close": 0.32528888, "volume": 87823.0}, {"date": "2020-03-10", "close": 0.30615424, "volume": 1497.0}, {"date": "2020-03-11", "close": 0.32528888, "volume": 5226.0}, {"date": "2020-03-19", "close": 0.30615424, "volume": 515.0}, {"date": "2020-04-07", "close": 0.30615424, "volume": 3613.0}, {"date": "2020-05-11", "close": 0.29658692, "volume": 3583.0}, {"date": "2020-05-13", "close": 0.29658692, "volume": 1725.0}, {"date": "2020-05-14", "close": 0.29658692, "volume": 5122.0}, {"date": "2020-05-20", "close": 0.29180326, "volume": 3397.0}, {"date": "2020-05-21", "close": 0.29180326, "volume": 3920.0}, {"date": "2020-05-22", "close": 0.29658692, "volume": 7465.0}, {"date": "2020-05-26", "close": 0.29180326, "volume": 16985.0}, {"date": "2020-05-27", "close": 0.2870196, "volume": 15065.0}, {"date": "2020-05-28", "close": 0.2870196, "volume": 635.0}, {"date": "2020-05-29", "close": 0.2870196, "volume": 26109.0}, {"date": "2020-06-01", "close": 0.27745228, "volume": 5305.0}, {"date": "2020-06-02", "close": 0.30137058, "volume": 3009.0}, {"date": "2020-06-09", "close": 0.30615424, "volume": 18618.0}, {"date": "2020-06-11", "close": 0.30137058, "volume": 7443.0}, {"date": "2020-06-16", "close": 0.30137058, "volume": 68010.0}, {"date": "2020-06-23", "close": 0.30615424, "volume": 2613.0}, {"date": "2020-07-02", "close": 0.30615424, "volume": 2012.0}, {"date": "2020-07-03", "close": 0.33007254, "volume": 26131.0}, {"date": "2020-07-10", "close": 0.32528888, "volume": 8482.0}, {"date": "2020-07-13", "close": 0.30615424, "volume": 3214.0}, {"date": "2020-07-16", "close": 0.32528888, "volume": 5226.0}, {"date": "2020-07-27", "close": 0.32050522, "volume": 10452.0}, {"date": "2020-07-30", "close": 0.33007254, "volume": 141412.0}, {"date": "2020-08-10", "close": 0.39226012, "volume": 42498.0}, {"date": "2020-08-11", "close": 0.39226012, "volume": 8718.0}, {"date": "2020-08-17", "close": 0.45923136, "volume": 23559.0}, {"date": "2020-08-18", "close": 0.49271698, "volume": 17725.0}, {"date": "2020-08-19", "close": 0.49750064, "volume": 39807.0}, {"date": "2020-08-20", "close": 0.49750064, "volume": 44666.0}, {"date": "2020-08-21", "close": 0.49750064, "volume": 45478.0}, {"date": "2020-08-24", "close": 0.49750064, "volume": 41401.0}, {"date": "2020-08-25", "close": 0.478366, "volume": 3030.0}, {"date": "2020-08-31", "close": 0.49271698, "volume": 1045.0}, {"date": "2020-09-01", "close": 0.45923136, "volume": 5226.0}, {"date": "2020-09-03", "close": 0.42096208, "volume": 104852.0}, {"date": "2020-09-04", "close": 0.39226012, "volume": 4520.0}, {"date": "2020-09-07", "close": 0.39226012, "volume": 18698.0}, {"date": "2020-09-14", "close": 0.4066111, "volume": 5496.0}, {"date": "2020-09-15", "close": 0.46879868, "volume": 15392.0}, {"date": "2020-09-16", "close": 0.43775235, "volume": 10280.0}, {"date": "2020-09-18", "close": 0.40856886, "volume": 9529.0}, {"date": "2020-09-21", "close": 0.36965754, "volume": 69737.0}, {"date": "2020-09-22", "close": 0.364793625, "volume": 4112.0}, {"date": "2020-09-23", "close": 0.42802452, "volume": 131095.0}, {"date": "2020-09-24", "close": 0.42802452, "volume": 13705.0}, {"date": "2020-09-25", "close": 0.598261545, "volume": 2211809.0}, {"date": "2020-09-28", "close": 0.578805885, "volume": 308223.0}, {"date": "2020-09-29", "close": 0.5836698, "volume": 189659.0}, {"date": "2020-09-30", "close": 0.49611933, "volume": 224548.0}, {"date": "2020-10-01", "close": 0.500983245, "volume": 76866.0}, {"date": "2020-10-02", "close": 0.46693584, "volume": 21274.0}, {"date": "2020-10-05", "close": 0.45720801, "volume": 88679.0}, {"date": "2020-10-06", "close": 0.5836698, "volume": 209433.0}, {"date": "2020-10-07", "close": 0.5836698, "volume": 65221.0}, {"date": "2020-10-08", "close": 0.578805885, "volume": 12182.0}, {"date": "2020-10-09", "close": 0.57394197, "volume": 3413.0}, {"date": "2020-10-12", "close": 0.549622395, "volume": 2364.0}, {"date": "2020-10-13", "close": 0.54475848, "volume": 25196.0}, {"date": "2020-10-14", "close": 0.53503065, "volume": 6641.0}, {"date": "2020-10-16", "close": 0.53503065, "volume": 24199.0}, {"date": "2020-10-19", "close": 0.53503065, "volume": 2364.0}, {"date": "2020-10-20", "close": 0.53503065, "volume": 7346.0}, {"date": "2020-10-21", "close": 0.598261545, "volume": 722939.0}, {"date": "2020-10-22", "close": 0.63230895, "volume": 169764.0}, {"date": "2020-10-23", "close": 0.63230895, "volume": 37335.0}, {"date": "2020-10-26", "close": 0.63230895, "volume": 129692.0}, {"date": "2020-10-27", "close": 0.676084185, "volume": 23075.0}, {"date": "2020-10-28", "close": 0.71985942, "volume": 48292.0}, {"date": "2020-10-29", "close": 0.71985942, "volume": 39172.0}, {"date": "2020-10-30", "close": 0.72958725, "volume": 73247.0}, {"date": "2020-11-02", "close": 0.74904291, "volume": 24052.0}, {"date": "2020-11-03", "close": 0.822001635, "volume": 22950.0}, {"date": "2020-11-04", "close": 0.80740989, "volume": 5788.0}, {"date": "2020-11-05", "close": 0.73931508, "volume": 27241.0}, {"date": "2020-11-06", "close": 0.74904291, "volume": 23039.0}, {"date": "2020-11-09", "close": 0.80740989, "volume": 61295.0}, {"date": "2020-11-10", "close": 0.841457295, "volume": 129635.0}, {"date": "2020-11-11", "close": 0.82686555, "volume": 12577.0}, {"date": "2020-11-12", "close": 0.7782264, "volume": 23867.0}, {"date": "2020-11-13", "close": 0.7782264, "volume": 30606.0}, {"date": "2020-11-16", "close": 0.80740989, "volume": 10280.0}, {"date": "2020-11-17", "close": 0.79768206, "volume": 36491.0}, {"date": "2020-11-18", "close": 0.79768206, "volume": 11824.0}, {"date": "2020-11-19", "close": 0.744178995, "volume": 7370.0}, {"date": "2020-11-20", "close": 0.7782264, "volume": 79247.0}, {"date": "2020-11-23", "close": 0.7782264, "volume": 892.0}, {"date": "2020-11-24", "close": 0.79768206, "volume": 14307.0}, {"date": "2020-11-25", "close": 0.79768206, "volume": 37316.0}, {"date": "2020-11-26", "close": 0.78795423, "volume": 52724.0}, {"date": "2020-11-27", "close": 0.80740989, "volume": 77688.0}, {"date": "2020-11-30", "close": 0.783090315, "volume": 35282.0}, {"date": "2020-12-01", "close": 0.79768206, "volume": 5140.0}, {"date": "2020-12-02", "close": 0.79768206, "volume": 5600.0}, {"date": "2020-12-03", "close": 0.79768206, "volume": 15677.0}, {"date": "2020-12-04", "close": 0.79768206, "volume": 8481.0}, {"date": "2020-12-07", "close": 0.79768206, "volume": 11308.0}, {"date": "2020-12-09", "close": 0.79768206, "volume": 5224.0}, {"date": "2020-12-10", "close": 0.79768206, "volume": 15335.0}, {"date": "2020-12-14", "close": 0.73931508, "volume": 20755.0}, {"date": "2020-12-15", "close": 0.79768206, "volume": 31173.0}, {"date": "2020-12-17", "close": 0.78795423, "volume": 47904.0}, {"date": "2020-12-18", "close": 0.73931508, "volume": 7289.0}, {"date": "2020-12-21", "close": 0.71985942, "volume": 50856.0}, {"date": "2020-12-22", "close": 0.773362485, "volume": 17106.0}, {"date": "2020-12-24", "close": 0.72958725, "volume": 11097.0}, {"date": "2020-12-29", "close": 0.734451165, "volume": 1461.0}, {"date": "2020-12-30", "close": 0.71013159, "volume": 5149.0}, {"date": "2020-12-31", "close": 0.773362485, "volume": 1028.0}, {"date": "2021-01-04", "close": 0.76849857, "volume": 7329.0}, {"date": "2021-01-06", "close": 0.753906825, "volume": 720.0}, {"date": "2021-01-07", "close": 0.753906825, "volume": 1028.0}, {"date": "2021-01-08", "close": 0.753906825, "volume": 17430.0}, {"date": "2021-01-11", "close": 0.8755047, "volume": 339133.0}, {"date": "2021-01-12", "close": 0.92414385, "volume": 54500.0}, {"date": "2021-01-13", "close": 0.972783, "volume": 35603.0}, {"date": "2021-01-14", "close": 0.972783, "volume": 58516.0}, {"date": "2021-01-15", "close": 1.06033347, "volume": 70248.0}, {"date": "2021-01-18", "close": 1.2646179, "volume": 177877.0}, {"date": "2021-01-19", "close": 1.3618962, "volume": 228633.0}, {"date": "2021-01-20", "close": 1.279209645, "volume": 134512.0}, {"date": "2021-01-21", "close": 1.41053535, "volume": 41462.0}, {"date": "2021-01-22", "close": 1.33271271, "volume": 30096.0}, {"date": "2021-01-25", "close": 1.425127095, "volume": 35743.0}, {"date": "2021-01-27", "close": 1.5564528, "volume": 161029.0}, {"date": "2021-01-28", "close": 1.5564528, "volume": 145838.0}, {"date": "2021-01-29", "close": 1.609955865, "volume": 112541.0}, {"date": "2021-02-01", "close": 1.71209808, "volume": 155783.0}, {"date": "2021-02-02", "close": 1.89692685, "volume": 322885.0}, {"date": "2021-02-03", "close": 1.945566, "volume": 89414.0}, {"date": "2021-02-04", "close": 2.03311647, "volume": 54473.0}, {"date": "2021-02-05", "close": 1.89692685, "volume": 188183.0}, {"date": "2021-02-08", "close": 1.6537311, "volume": 179764.0}, {"date": "2021-02-09", "close": 1.8482877, "volume": 149601.0}, {"date": "2021-02-10", "close": 1.69264242, "volume": 148686.0}, {"date": "2021-02-11", "close": 1.629411525, "volume": 46896.0}, {"date": "2021-02-12", "close": 1.4591745, "volume": 212903.0}, {"date": "2021-02-15", "close": 1.42026318, "volume": 101933.0}, {"date": "2021-02-16", "close": 1.38135186, "volume": 191953.0}, {"date": "2021-02-17", "close": 1.3618962, "volume": 42299.0}, {"date": "2021-02-18", "close": 1.3618962, "volume": 42295.0}, {"date": "2021-02-19", "close": 1.60509195, "volume": 398915.0}, {"date": "2021-02-22", "close": 1.882335105, "volume": 189664.0}, {"date": "2021-02-23", "close": 1.882335105, "volume": 91744.0}, {"date": "2021-02-24", "close": 1.8482877, "volume": 48296.0}, {"date": "2021-02-25", "close": 1.87747119, "volume": 13364.0}, {"date": "2021-02-26", "close": 1.79964855, "volume": 38533.0}, {"date": "2021-03-01", "close": 1.70237025, "volume": 77386.0}, {"date": "2021-03-02", "close": 1.66345893, "volume": 49401.0}, {"date": "2021-03-03", "close": 1.54672497, "volume": 74617.0}, {"date": "2021-03-04", "close": 1.512677565, "volume": 71417.0}, {"date": "2021-03-05", "close": 1.512677565, "volume": 19865.0}, {"date": "2021-03-08", "close": 1.49808582, "volume": 43891.0}, {"date": "2021-03-09", "close": 1.47863016, "volume": 42009.0}, {"date": "2021-03-15", "close": 1.73155374, "volume": 101009.0}, {"date": "2021-03-16", "close": 1.66345893, "volume": 30902.0}, {"date": "2021-03-17", "close": 1.707234165, "volume": 22606.0}, {"date": "2021-03-18", "close": 1.64400327, "volume": 124819.0}, {"date": "2021-03-19", "close": 1.63427544, "volume": 56290.0}, {"date": "2021-03-22", "close": 1.5564528, "volume": 106976.0}, {"date": "2021-03-23", "close": 1.551588885, "volume": 120843.0}, {"date": "2021-03-24", "close": 1.60509195, "volume": 70223.0}, {"date": "2021-03-25", "close": 1.58563629, "volume": 123176.0}, {"date": "2021-03-26", "close": 1.57590846, "volume": 93558.0}, {"date": "2021-03-29", "close": 1.59536412, "volume": 35543.0}, {"date": "2021-03-30", "close": 1.5564528, "volume": 74981.0}, {"date": "2021-03-31", "close": 1.63427544, "volume": 122301.0}, {"date": "2021-04-01", "close": 1.68291459, "volume": 72509.0}, {"date": "2021-04-06", "close": 1.78992072, "volume": 162007.0}, {"date": "2021-04-09", "close": 3.34637352, "volume": 4363946.0}, {"date": "2021-04-12", "close": 2.7237924, "volume": 3957494.0}, {"date": "2021-04-13", "close": 2.88916551, "volume": 660811.0}, {"date": "2021-04-14", "close": 2.65569759, "volume": 935415.0}, {"date": "2021-04-15", "close": 2.76270372, "volume": 354948.0}, {"date": "2021-04-16", "close": 3.25882305, "volume": 900427.0}, {"date": "2021-04-19", "close": 2.95726032, "volume": 538360.0}, {"date": "2021-04-20", "close": 2.918349, "volume": 213406.0}, {"date": "2021-04-21", "close": 2.7237924, "volume": 448499.0}, {"date": "2021-04-22", "close": 3.0156273, "volume": 276143.0}, {"date": "2021-04-23", "close": 2.83079853, "volume": 114798.0}, {"date": "2021-04-26", "close": 2.85025419, "volume": 81423.0}, {"date": "2021-04-27", "close": 2.84052636, "volume": 39113.0}, {"date": "2021-04-28", "close": 2.86970985, "volume": 185019.0}, {"date": "2021-04-29", "close": 2.83079853, "volume": 19890.0}, {"date": "2021-04-30", "close": 2.918349, "volume": 41074.0}, {"date": "2021-05-03", "close": 3.06426645, "volume": 419359.0}, {"date": "2021-05-04", "close": 2.85998202, "volume": 258277.0}, {"date": "2021-05-05", "close": 2.68488108, "volume": 244644.0}, {"date": "2021-05-06", "close": 2.49032448, "volume": 294375.0}, {"date": "2021-05-07", "close": 2.68488108, "volume": 204431.0}, {"date": "2021-05-10", "close": 2.60705844, "volume": 103386.0}, {"date": "2021-05-11", "close": 2.53896363, "volume": 25624.0}, {"date": "2021-05-12", "close": 2.42222967, "volume": 83686.0}, {"date": "2021-05-13", "close": 2.3346792, "volume": 182145.0}, {"date": "2021-05-14", "close": 2.3346792, "volume": 81023.0}, {"date": "2021-05-17", "close": 2.48059665, "volume": 50228.0}, {"date": "2021-05-18", "close": 2.66542542, "volume": 30603.0}, {"date": "2021-05-19", "close": 2.60705844, "volume": 22719.0}, {"date": "2021-05-20", "close": 2.63624193, "volume": 86243.0}, {"date": "2021-05-21", "close": 2.5292358, "volume": 94871.0}, {"date": "2021-05-24", "close": 2.56814712, "volume": 24413.0}, {"date": "2021-05-25", "close": 2.56814712, "volume": 32358.0}, {"date": "2021-05-26", "close": 2.7237924, "volume": 85191.0}, {"date": "2021-05-27", "close": 2.75297589, "volume": 35149.0}, {"date": "2021-05-28", "close": 2.80161504, "volume": 38887.0}, {"date": "2021-05-31", "close": 2.79188721, "volume": 17658.0}, {"date": "2021-06-01", "close": 2.8210707, "volume": 41536.0}, {"date": "2021-06-02", "close": 2.84052636, "volume": 144483.0}, {"date": "2021-06-03", "close": 2.85025419, "volume": 24026.0}, {"date": "2021-06-04", "close": 2.79188721, "volume": 62270.0}, {"date": "2021-06-07", "close": 2.7237924, "volume": 37965.0}, {"date": "2021-06-08", "close": 2.7237924, "volume": 19509.0}, {"date": "2021-06-09", "close": 2.7237924, "volume": 44393.0}, {"date": "2021-06-10", "close": 2.69460891, "volume": 13376.0}, {"date": "2021-06-11", "close": 2.74324806, "volume": 48889.0}, {"date": "2021-06-15", "close": 2.59733061, "volume": 81810.0}, {"date": "2021-06-16", "close": 2.59733061, "volume": 17373.0}, {"date": "2021-06-17", "close": 2.59733061, "volume": 49500.0}, {"date": "2021-06-18", "close": 2.55841929, "volume": 145244.0}, {"date": "2021-06-21", "close": 2.5292358, "volume": 146976.0}, {"date": "2021-06-22", "close": 2.3346792, "volume": 60402.0}, {"date": "2021-06-23", "close": 2.5292358, "volume": 35998.0}, {"date": "2021-06-24", "close": 2.45141316, "volume": 2569.0}, {"date": "2021-06-25", "close": 2.34440703, "volume": 11125.0}, {"date": "2021-06-28", "close": 2.48059665, "volume": 64391.0}, {"date": "2021-06-29", "close": 2.47086882, "volume": 11017.0}, {"date": "2021-06-30", "close": 2.4319575, "volume": 109102.0}, {"date": "2021-07-01", "close": 2.4319575, "volume": 16901.0}, {"date": "2021-07-02", "close": 2.41250184, "volume": 63458.0}, {"date": "2021-07-05", "close": 2.4319575, "volume": 73426.0}, {"date": "2021-07-06", "close": 2.37359052, "volume": 23602.0}, {"date": "2021-07-07", "close": 2.36386269, "volume": 96860.0}, {"date": "2021-07-08", "close": 2.38331835, "volume": 15821.0}, {"date": "2021-07-09", "close": 2.32495137, "volume": 127275.0}, {"date": "2021-07-12", "close": 2.4319575, "volume": 40777.0}, {"date": "2021-07-13", "close": 2.4319575, "volume": 73703.0}, {"date": "2021-07-14", "close": 2.50978014, "volume": 56288.0}, {"date": "2021-07-15", "close": 2.4319575, "volume": 26647.0}, {"date": "2021-07-16", "close": 2.38331835, "volume": 112020.0}, {"date": "2021-07-19", "close": 2.28604005, "volume": 83596.0}, {"date": "2021-07-20", "close": 2.24712873, "volume": 118708.0}, {"date": "2021-07-21", "close": 2.37359052, "volume": 89386.0}, {"date": "2021-07-22", "close": 2.38331835, "volume": 15813.0}, {"date": "2021-07-23", "close": 2.4319575, "volume": 72728.0}, {"date": "2021-07-26", "close": 2.40277401, "volume": 128814.0}, {"date": "2021-07-27", "close": 2.39304618, "volume": 154328.0}, {"date": "2021-07-28", "close": 2.40277401, "volume": 100365.0}, {"date": "2021-07-29", "close": 2.36386269, "volume": 42654.0}, {"date": "2021-07-30", "close": 2.38331835, "volume": 231989.0}, {"date": "2021-08-02", "close": 2.64596976, "volume": 314173.0}, {"date": "2021-08-03", "close": 2.89889334, "volume": 215878.0}, {"date": "2021-08-04", "close": 3.2101839, "volume": 290525.0}, {"date": "2021-08-05", "close": 3.13236126, "volume": 131382.0}, {"date": "2021-08-06", "close": 3.03508296, "volume": 177317.0}, {"date": "2021-08-09", "close": 2.90862117, "volume": 161759.0}, {"date": "2021-08-10", "close": 3.52147446, "volume": 341242.0}, {"date": "2021-08-11", "close": 3.7938537, "volume": 427256.0}, {"date": "2021-08-12", "close": 3.7938537, "volume": 129561.0}, {"date": "2021-08-13", "close": 3.75494238, "volume": 145984.0}, {"date": "2021-08-16", "close": 3.33664569, "volume": 227848.0}, {"date": "2021-08-17", "close": 3.35610135, "volume": 436137.0}, {"date": "2021-08-18", "close": 3.29773437, "volume": 77550.0}, {"date": "2021-08-19", "close": 3.38528484, "volume": 219351.0}, {"date": "2021-08-20", "close": 3.23936739, "volume": 132168.0}, {"date": "2021-08-23", "close": 3.38528484, "volume": 126051.0}, {"date": "2021-08-24", "close": 3.52147446, "volume": 119106.0}, {"date": "2021-08-25", "close": 3.56038578, "volume": 75053.0}, {"date": "2021-08-26", "close": 3.5992971, "volume": 62017.0}, {"date": "2021-08-27", "close": 3.5020188, "volume": 143190.0}, {"date": "2021-08-30", "close": 3.62848059, "volume": 60418.0}, {"date": "2021-08-31", "close": 3.6965754, "volume": 75350.0}, {"date": "2021-09-01", "close": 3.38528484, "volume": 101526.0}, {"date": "2021-09-02", "close": 3.52147446, "volume": 48905.0}, {"date": "2021-09-03", "close": 3.5020188, "volume": 13858.0}, {"date": "2021-09-06", "close": 3.5992971, "volume": 44570.0}, {"date": "2021-09-07", "close": 3.46310748, "volume": 97043.0}, {"date": "2021-09-08", "close": 3.31719003, "volume": 92139.0}, {"date": "2021-09-09", "close": 3.12263343, "volume": 83778.0}, {"date": "2021-09-10", "close": 3.32691786, "volume": 19203.0}, {"date": "2021-09-13", "close": 3.32691786, "volume": 92585.0}, {"date": "2021-09-14", "close": 3.20045607, "volume": 45764.0}, {"date": "2021-09-16", "close": 2.92807683, "volume": 432624.0}, {"date": "2021-09-17", "close": 2.58760278, "volume": 550236.0}, {"date": "2021-09-20", "close": 2.41250184, "volume": 199455.0}, {"date": "2021-09-21", "close": 2.3346792, "volume": 178175.0}, {"date": "2021-09-22", "close": 2.50978014, "volume": 100732.0}, {"date": "2021-09-23", "close": 2.42222967, "volume": 158925.0}, {"date": "2021-09-24", "close": 2.26658439, "volume": 178309.0}, {"date": "2021-09-27", "close": 2.18876175, "volume": 136668.0}, {"date": "2021-09-28", "close": 2.1401226, "volume": 84646.0}, {"date": "2021-09-29", "close": 2.21794524, "volume": 175444.0}, {"date": "2021-09-30", "close": 2.29576788, "volume": 134165.0}, {"date": "2021-10-01", "close": 2.1401226, "volume": 80274.0}, {"date": "2021-10-04", "close": 2.1401226, "volume": 76570.0}, {"date": "2021-10-05", "close": 2.1401226, "volume": 83340.0}, {"date": "2021-10-06", "close": 2.13039477, "volume": 23571.0}, {"date": "2021-10-07", "close": 2.14985043, "volume": 10842.0}, {"date": "2021-10-08", "close": 2.18876175, "volume": 133914.0}, {"date": "2021-10-11", "close": 2.1401226, "volume": 51486.0}, {"date": "2021-10-12", "close": 2.06229996, "volume": 47136.0}, {"date": "2021-10-13", "close": 2.01366081, "volume": 163875.0}, {"date": "2021-10-14", "close": 2.15957826, "volume": 64441.0}, {"date": "2021-10-15", "close": 2.35413486, "volume": 197382.0}, {"date": "2021-10-18", "close": 2.40277401, "volume": 101406.0}, {"date": "2021-10-19", "close": 2.42222967, "volume": 52389.0}, {"date": "2021-10-20", "close": 2.34440703, "volume": 99861.0}, {"date": "2021-10-21", "close": 2.40277401, "volume": 38234.0}, {"date": "2021-10-22", "close": 2.30549571, "volume": 22612.0}, {"date": "2021-10-25", "close": 2.59733061, "volume": 164869.0}, {"date": "2021-10-26", "close": 2.84052636, "volume": 400601.0}, {"date": "2021-10-27", "close": 2.73352023, "volume": 117701.0}, {"date": "2021-10-28", "close": 2.6265141, "volume": 43110.0}, {"date": "2021-10-29", "close": 2.51950797, "volume": 33434.0}, {"date": "2021-11-01", "close": 2.50978014, "volume": 33646.0}, {"date": "2021-11-02", "close": 2.48059665, "volume": 47855.0}, {"date": "2021-11-03", "close": 2.57787495, "volume": 126625.0}, {"date": "2021-11-04", "close": 2.54869146, "volume": 144912.0}, {"date": "2021-11-05", "close": 2.57787495, "volume": 113269.0}, {"date": "2021-11-08", "close": 2.56814712, "volume": 125101.0}, {"date": "2021-11-09", "close": 2.61678627, "volume": 211390.0}, {"date": "2021-11-10", "close": 2.55841929, "volume": 184517.0}, {"date": "2021-11-11", "close": 2.48059665, "volume": 70338.0}, {"date": "2021-11-12", "close": 2.4319575, "volume": 71999.0}, {"date": "2021-11-15", "close": 2.50005231, "volume": 300835.0}, {"date": "2021-11-16", "close": 2.58760278, "volume": 48973.0}, {"date": "2021-11-17", "close": 2.54869146, "volume": 33179.0}, {"date": "2021-11-18", "close": 2.64596976, "volume": 135218.0}, {"date": "2021-11-19", "close": 2.45141316, "volume": 41475.0}, {"date": "2021-11-22", "close": 2.4319575, "volume": 53022.0}, {"date": "2021-11-23", "close": 2.19848958, "volume": 47750.0}, {"date": "2021-11-24", "close": 2.51950797, "volume": 71649.0}, {"date": "2021-11-25", "close": 2.32495137, "volume": 74632.0}, {"date": "2021-11-26", "close": 2.22767307, "volume": 57337.0}, {"date": "2021-11-29", "close": 2.36386269, "volume": 62808.0}, {"date": "2021-11-30", "close": 2.25685656, "volume": 25300.0}, {"date": "2021-12-01", "close": 2.29576788, "volume": 13690.0}, {"date": "2021-12-02", "close": 2.29576788, "volume": 5892.0}, {"date": "2021-12-03", "close": 2.19848958, "volume": 36553.0}, {"date": "2021-12-06", "close": 2.09148345, "volume": 148216.0}, {"date": "2021-12-07", "close": 2.07202779, "volume": 74037.0}, {"date": "2021-12-08", "close": 2.08175562, "volume": 24809.0}, {"date": "2021-12-09", "close": 2.08175562, "volume": 63111.0}, {"date": "2021-12-10", "close": 2.10121128, "volume": 15425.0}, {"date": "2021-12-13", "close": 2.16930609, "volume": 123795.0}, {"date": "2021-12-14", "close": 2.16930609, "volume": 45594.0}, {"date": "2021-12-15", "close": 2.1401226, "volume": 3093.0}, {"date": "2021-12-16", "close": 2.06229996, "volume": 21279.0}, {"date": "2021-12-17", "close": 2.02338864, "volume": 47701.0}, {"date": "2021-12-20", "close": 2.0428443, "volume": 98853.0}, {"date": "2021-12-21", "close": 2.01366081, "volume": 17262.0}, {"date": "2021-12-22", "close": 2.0428443, "volume": 6168.0}, {"date": "2021-12-23", "close": 2.02338864, "volume": 17509.0}, {"date": "2021-12-24", "close": 1.98447732, "volume": 7194.0}, {"date": "2021-12-29", "close": 2.05257213, "volume": 16780.0}, {"date": "2021-12-30", "close": 2.10121128, "volume": 55230.0}, {"date": "2021-12-31", "close": 2.1401226, "volume": 15161.0}, {"date": "2022-01-04", "close": 2.2374009, "volume": 51895.0}, {"date": "2022-01-05", "close": 2.48059665, "volume": 178624.0}, {"date": "2022-01-06", "close": 2.4319575, "volume": 45665.0}, {"date": "2022-01-07", "close": 2.45141316, "volume": 43558.0}, {"date": "2022-01-10", "close": 2.29576788, "volume": 88634.0}, {"date": "2022-01-11", "close": 2.46114099, "volume": 33427.0}, {"date": "2022-01-12", "close": 2.54869146, "volume": 44179.0}, {"date": "2022-01-13", "close": 2.49032448, "volume": 61275.0}, {"date": "2022-01-14", "close": 2.71406457, "volume": 58929.0}, {"date": "2022-01-17", "close": 2.67515325, "volume": 155480.0}, {"date": "2022-01-18", "close": 2.86970985, "volume": 111133.0}, {"date": "2022-01-19", "close": 2.85998202, "volume": 317134.0}, {"date": "2022-01-20", "close": 2.94753249, "volume": 64300.0}, {"date": "2022-01-21", "close": 2.78215938, "volume": 153487.0}, {"date": "2022-01-24", "close": 2.54869146, "volume": 67443.0}, {"date": "2022-01-25", "close": 2.2374009, "volume": 66034.0}, {"date": "2022-01-27", "close": 2.21794524, "volume": 100324.0}, {"date": "2022-01-28", "close": 2.48059665, "volume": 10794.0}, {"date": "2022-01-31", "close": 2.55841929, "volume": 25343.0}, {"date": "2022-02-01", "close": 2.47086882, "volume": 36419.0}, {"date": "2022-02-02", "close": 2.83079853, "volume": 252886.0}, {"date": "2022-02-03", "close": 2.97671598, "volume": 230226.0}, {"date": "2022-02-04", "close": 3.23936739, "volume": 215382.0}, {"date": "2022-02-07", "close": 3.1129056, "volume": 157570.0}, {"date": "2022-02-08", "close": 3.06426645, "volume": 13079.0}, {"date": "2022-02-09", "close": 2.99617164, "volume": 94044.0}, {"date": "2022-02-10", "close": 2.97671598, "volume": 32795.0}, {"date": "2022-02-11", "close": 2.85998202, "volume": 99077.0}, {"date": "2022-02-14", "close": 2.77243155, "volume": 66623.0}, {"date": "2022-02-15", "close": 2.78215938, "volume": 97801.0}, {"date": "2022-02-16", "close": 2.85025419, "volume": 60360.0}, {"date": "2022-02-17", "close": 2.85025419, "volume": 12322.0}, {"date": "2022-02-18", "close": 2.74324806, "volume": 31668.0}, {"date": "2022-02-21", "close": 2.75297589, "volume": 38216.0}, {"date": "2022-02-22", "close": 2.65569759, "volume": 41107.0}, {"date": "2022-02-23", "close": 2.64596976, "volume": 355567.0}, {"date": "2022-02-24", "close": 2.47086882, "volume": 105481.0}, {"date": "2022-02-25", "close": 2.5292358, "volume": 42935.0}, {"date": "2022-02-28", "close": 2.5292358, "volume": 11878.0}, {"date": "2022-03-01", "close": 2.66542542, "volume": 41767.0}, {"date": "2022-03-02", "close": 2.85998202, "volume": 43753.0}, {"date": "2022-03-03", "close": 2.76270372, "volume": 63109.0}, {"date": "2022-03-04", "close": 2.89889334, "volume": 79164.0}, {"date": "2022-03-07", "close": 2.8210707, "volume": 46465.0}, {"date": "2022-03-08", "close": 2.7237924, "volume": 23762.0}, {"date": "2022-03-09", "close": 2.76270372, "volume": 31184.0}, {"date": "2022-03-10", "close": 2.76270372, "volume": 33607.0}, {"date": "2022-03-11", "close": 2.77243155, "volume": 24325.0}, {"date": "2022-03-14", "close": 2.71406457, "volume": 7273.0}, {"date": "2022-03-15", "close": 2.71406457, "volume": 57373.0}, {"date": "2022-03-16", "close": 2.56814712, "volume": 10775.0}, {"date": "2022-03-17", "close": 3.02535513, "volume": 483967.0}, {"date": "2022-03-18", "close": 3.0156273, "volume": 184695.0}, {"date": "2022-03-21", "close": 2.95726032, "volume": 28109.0}, {"date": "2022-03-22", "close": 3.29773437, "volume": 158336.0}, {"date": "2022-03-23", "close": 3.22963956, "volume": 114672.0}, {"date": "2022-03-24", "close": 3.0156273, "volume": 82612.0}, {"date": "2022-03-25", "close": 2.90862117, "volume": 65742.0}, {"date": "2022-03-28", "close": 2.918349, "volume": 36363.0}, {"date": "2022-03-29", "close": 2.93780466, "volume": 26096.0}, {"date": "2022-03-30", "close": 2.98644381, "volume": 20902.0}, {"date": "2022-03-31", "close": 3.20045607, "volume": 139741.0}, {"date": "2022-04-01", "close": 3.32691786, "volume": 117863.0}, {"date": "2022-04-04", "close": 3.60902493, "volume": 192752.0}, {"date": "2022-04-05", "close": 3.62848059, "volume": 116971.0}, {"date": "2022-04-06", "close": 3.93004332, "volume": 169331.0}, {"date": "2022-04-07", "close": 3.93004332, "volume": 260805.0}, {"date": "2022-04-08", "close": 3.96895464, "volume": 179341.0}, {"date": "2022-04-11", "close": 4.23160605, "volume": 424856.0}, {"date": "2022-04-12", "close": 4.62071925, "volume": 268744.0}, {"date": "2022-04-13", "close": 4.52344095, "volume": 280987.0}, {"date": "2022-04-14", "close": 4.61099142, "volume": 127649.0}, {"date": "2022-04-19", "close": 4.6693584, "volume": 118641.0}, {"date": "2022-04-20", "close": 4.65963057, "volume": 112205.0}, {"date": "2022-04-21", "close": 4.5720801, "volume": 76259.0}, {"date": "2022-04-22", "close": 4.5720801, "volume": 71908.0}, {"date": "2022-04-26", "close": 4.26078954, "volume": 79331.0}, {"date": "2022-04-27", "close": 4.26078954, "volume": 94878.0}, {"date": "2022-04-28", "close": 4.13432775, "volume": 39653.0}, {"date": "2022-04-29", "close": 4.26078954, "volume": 24910.0}, {"date": "2022-05-02", "close": 4.09541643, "volume": 65298.0}, {"date": "2022-05-03", "close": 4.03704945, "volume": 61740.0}, {"date": "2022-05-04", "close": 4.00786596, "volume": 183074.0}, {"date": "2022-05-05", "close": 3.93977115, "volume": 66537.0}, {"date": "2022-05-06", "close": 3.6965754, "volume": 53281.0}, {"date": "2022-05-09", "close": 3.70630323, "volume": 98545.0}, {"date": "2022-05-10", "close": 3.62848059, "volume": 134356.0}, {"date": "2022-05-11", "close": 3.4047405, "volume": 54748.0}, {"date": "2022-05-12", "close": 3.2101839, "volume": 72796.0}, {"date": "2022-05-13", "close": 3.38528484, "volume": 1200305.0}, {"date": "2022-05-16", "close": 3.5992971, "volume": 597950.0}, {"date": "2022-05-17", "close": 3.7938537, "volume": 112764.0}, {"date": "2022-05-18", "close": 3.82303719, "volume": 105719.0}, {"date": "2022-05-19", "close": 3.53120229, "volume": 70143.0}, {"date": "2022-05-20", "close": 3.51174663, "volume": 59558.0}, {"date": "2022-05-23", "close": 3.33664569, "volume": 74322.0}, {"date": "2022-05-24", "close": 3.22963956, "volume": 40159.0}, {"date": "2022-05-25", "close": 3.3074622, "volume": 107103.0}, {"date": "2022-05-26", "close": 3.2101839, "volume": 40954.0}, {"date": "2022-05-27", "close": 3.1129056, "volume": 28391.0}, {"date": "2022-05-30", "close": 3.44365182, "volume": 49130.0}, {"date": "2022-05-31", "close": 3.38528484, "volume": 25866.0}, {"date": "2022-06-01", "close": 3.20045607, "volume": 43482.0}, {"date": "2022-06-02", "close": 3.06426645, "volume": 82988.0}, {"date": "2022-06-03", "close": 3.26855088, "volume": 16402.0}, {"date": "2022-06-06", "close": 3.5020188, "volume": 70253.0}, {"date": "2022-06-07", "close": 3.54093012, "volume": 20583.0}, {"date": "2022-06-08", "close": 3.24909522, "volume": 22097.0}, {"date": "2022-06-09", "close": 3.07399428, "volume": 39901.0}, {"date": "2022-06-10", "close": 2.96698815, "volume": 890048.0}, {"date": "2022-06-14", "close": 2.7237924, "volume": 157197.0}, {"date": "2022-06-15", "close": 2.78215938, "volume": 23484.0}, {"date": "2022-06-16", "close": 2.92807683, "volume": 69725.0}, {"date": "2022-06-17", "close": 2.77243155, "volume": 29373.0}, {"date": "2022-06-20", "close": 2.77243155, "volume": 25952.0}, {"date": "2022-06-21", "close": 2.81134287, "volume": 49404.0}, {"date": "2022-06-22", "close": 2.74324806, "volume": 7535.0}, {"date": "2022-06-23", "close": 2.65569759, "volume": 124640.0}, {"date": "2022-06-24", "close": 2.68488108, "volume": 128429.0}, {"date": "2022-06-27", "close": 2.8210707, "volume": 47546.0}, {"date": "2022-06-28", "close": 2.77243155, "volume": 8371.0}, {"date": "2022-06-29", "close": 2.79188721, "volume": 16628.0}, {"date": "2022-06-30", "close": 2.90862117, "volume": 60136.0}, {"date": "2022-07-01", "close": 2.80161504, "volume": 22205.0}, {"date": "2022-07-04", "close": 2.66542542, "volume": 41204.0}, {"date": "2022-07-05", "close": 2.8210707, "volume": 2920.0}, {"date": "2022-07-06", "close": 2.77243155, "volume": 146307.0}, {"date": "2022-07-07", "close": 2.79188721, "volume": 25586.0}, {"date": "2022-07-08", "close": 2.84052636, "volume": 56618.0}, {"date": "2022-07-11", "close": 2.74324806, "volume": 9445.0}, {"date": "2022-07-12", "close": 2.50978014, "volume": 130476.0}, {"date": "2022-07-13", "close": 2.5292358, "volume": 13271.0}, {"date": "2022-07-15", "close": 2.41250184, "volume": 25527.0}, {"date": "2022-07-18", "close": 2.41250184, "volume": 3773.0}, {"date": "2022-07-19", "close": 2.4319575, "volume": 15353.0}, {"date": "2022-07-20", "close": 2.40277401, "volume": 49402.0}, {"date": "2022-07-21", "close": 2.5292358, "volume": 9661.0}, {"date": "2022-07-22", "close": 2.50978014, "volume": 9293.0}, {"date": "2022-07-25", "close": 2.57787495, "volume": 71817.0}, {"date": "2022-07-26", "close": 2.38331835, "volume": 25762.0}, {"date": "2022-07-27", "close": 2.3346792, "volume": 13771.0}, {"date": "2022-07-28", "close": 2.49032448, "volume": 73021.0}, {"date": "2022-07-29", "close": 2.36386269, "volume": 97227.0}, {"date": "2022-08-01", "close": 2.50978014, "volume": 54349.0}, {"date": "2022-08-02", "close": 2.45141316, "volume": 12573.0}, {"date": "2022-08-03", "close": 2.40277401, "volume": 39517.0}, {"date": "2022-08-04", "close": 2.47086882, "volume": 1836.0}, {"date": "2022-08-05", "close": 2.54869146, "volume": 89045.0}, {"date": "2022-08-08", "close": 2.68488108, "volume": 77436.0}, {"date": "2022-08-09", "close": 2.66542542, "volume": 95425.0}, {"date": "2022-08-10", "close": 2.55841929, "volume": 39066.0}, {"date": "2022-08-11", "close": 2.85025419, "volume": 113175.0}, {"date": "2022-08-12", "close": 2.8210707, "volume": 52548.0}, {"date": "2022-08-15", "close": 2.81134287, "volume": 28952.0}, {"date": "2022-08-16", "close": 2.76270372, "volume": 22593.0}, {"date": "2022-08-17", "close": 2.65569759, "volume": 34785.0}, {"date": "2022-08-18", "close": 2.6265141, "volume": 12671.0}, {"date": "2022-08-19", "close": 2.64596976, "volume": 15186.0}, {"date": "2022-08-22", "close": 2.6265141, "volume": 20187.0}, {"date": "2022-08-23", "close": 2.64596976, "volume": 9892.0}, {"date": "2022-08-24", "close": 2.689744995, "volume": 36664.0}, {"date": "2022-08-25", "close": 2.61678627, "volume": 15802.0}, {"date": "2022-08-26", "close": 2.53896363, "volume": 56187.0}, {"date": "2022-08-29", "close": 2.47086882, "volume": 54140.0}, {"date": "2022-08-30", "close": 2.40277401, "volume": 57132.0}, {"date": "2022-08-31", "close": 2.42222967, "volume": 115010.0}, {"date": "2022-09-01", "close": 2.44168533, "volume": 11958.0}, {"date": "2022-09-02", "close": 2.55841929, "volume": 2650.0}, {"date": "2022-09-05", "close": 2.45141316, "volume": 22076.0}, {"date": "2022-09-06", "close": 2.39304618, "volume": 53330.0}, {"date": "2022-09-07", "close": 2.37359052, "volume": 8312.0}, {"date": "2022-09-08", "close": 2.41250184, "volume": 16659.0}, {"date": "2022-09-09", "close": 2.49032448, "volume": 55910.0}, {"date": "2022-09-12", "close": 2.41250184, "volume": 42123.0}, {"date": "2022-09-13", "close": 2.47086882, "volume": 56534.0}, {"date": "2022-09-14", "close": 2.60705844, "volume": 65493.0}, {"date": "2022-09-15", "close": 2.57787495, "volume": 110167.0}, {"date": "2022-09-16", "close": 2.56814712, "volume": 81182.0}, {"date": "2022-09-19", "close": 2.51950797, "volume": 28778.0}, {"date": "2022-09-20", "close": 2.53896363, "volume": 26419.0}, {"date": "2022-09-21", "close": 2.4319575, "volume": 47303.0}, {"date": "2022-09-23", "close": 2.28604005, "volume": 43774.0}, {"date": "2022-09-26", "close": 2.2374009, "volume": 66171.0}, {"date": "2022-09-27", "close": 2.2374009, "volume": 43663.0}, {"date": "2022-09-28", "close": 2.14985043, "volume": 16669.0}, {"date": "2022-09-29", "close": 2.16930609, "volume": 5287.0}, {"date": "2022-09-30", "close": 2.26658439, "volume": 10703.0}, {"date": "2022-10-03", "close": 2.16930609, "volume": 29571.0}, {"date": "2022-10-04", "close": 2.22767307, "volume": 20618.0}, {"date": "2022-10-05", "close": 2.22767307, "volume": 24650.0}, {"date": "2022-10-06", "close": 2.19848958, "volume": 7430.0}, {"date": "2022-10-07", "close": 2.19848958, "volume": 17918.0}, {"date": "2022-10-10", "close": 2.14985043, "volume": 35937.0}, {"date": "2022-10-11", "close": 2.14985043, "volume": 1792.0}, {"date": "2022-10-12", "close": 2.1401226, "volume": 16211.0}, {"date": "2022-10-13", "close": 2.1401226, "volume": 1759.0}, {"date": "2022-10-14", "close": 2.25685656, "volume": 69879.0}, {"date": "2022-10-17", "close": 2.2374009, "volume": 41058.0}, {"date": "2022-10-18", "close": 2.42222967, "volume": 6397.0}, {"date": "2022-10-19", "close": 2.2374009, "volume": 3222.0}, {"date": "2022-10-20", "close": 2.24712873, "volume": 7732.0}, {"date": "2022-10-21", "close": 2.07202779, "volume": 31592.0}, {"date": "2022-10-24", "close": 2.17903392, "volume": 6738.0}, {"date": "2022-10-25", "close": 2.31522354, "volume": 59336.0}, {"date": "2022-10-26", "close": 2.21794524, "volume": 5198.0}, {"date": "2022-10-27", "close": 2.26658439, "volume": 22150.0}, {"date": "2022-10-28", "close": 2.24712873, "volume": 17078.0}, {"date": "2022-10-31", "close": 2.28604005, "volume": 14512.0}, {"date": "2022-11-01", "close": 2.28604005, "volume": 6475.0}, {"date": "2022-11-02", "close": 2.3346792, "volume": 25932.0}, {"date": "2022-11-03", "close": 2.32495137, "volume": 14837.0}, {"date": "2022-11-04", "close": 2.26658439, "volume": 45060.0}, {"date": "2022-11-07", "close": 2.30549571, "volume": 33081.0}, {"date": "2022-11-08", "close": 2.38331835, "volume": 23783.0}, {"date": "2022-11-09", "close": 2.29576788, "volume": 24115.0}, {"date": "2022-11-10", "close": 2.18876175, "volume": 44854.0}, {"date": "2022-11-11", "close": 2.31522354, "volume": 30846.0}, {"date": "2022-11-14", "close": 2.32495137, "volume": 19115.0}, {"date": "2022-11-15", "close": 2.2374009, "volume": 12779.0}, {"date": "2022-11-16", "close": 2.3346792, "volume": 14837.0}, {"date": "2022-11-17", "close": 2.19848958, "volume": 24646.0}, {"date": "2022-11-18", "close": 2.15957826, "volume": 17041.0}, {"date": "2022-11-21", "close": 2.18876175, "volume": 8896.0}, {"date": "2022-11-22", "close": 2.09148345, "volume": 32209.0}, {"date": "2022-11-23", "close": 2.06229996, "volume": 63247.0}, {"date": "2022-11-24", "close": 2.20821741, "volume": 63224.0}, {"date": "2022-11-25", "close": 2.11093911, "volume": 21954.0}, {"date": "2022-11-28", "close": 2.11093911, "volume": 13559.0}, {"date": "2022-11-29", "close": 2.08175562, "volume": 9621.0}, {"date": "2022-11-30", "close": 2.14985043, "volume": 15480.0}, {"date": "2022-12-01", "close": 2.1401226, "volume": 42520.0}, {"date": "2022-12-02", "close": 2.10121128, "volume": 2159.0}, {"date": "2022-12-05", "close": 2.03311647, "volume": 48130.0}, {"date": "2022-12-06", "close": 2.0428443, "volume": 15073.0}, {"date": "2022-12-07", "close": 2.08175562, "volume": 6542.0}, {"date": "2022-12-08", "close": 2.00393298, "volume": 11200.0}, {"date": "2022-12-09", "close": 1.930974255, "volume": 46976.0}, {"date": "2022-12-12", "close": 1.911518595, "volume": 1619.0}, {"date": "2022-12-13", "close": 1.91638251, "volume": 47464.0}, {"date": "2022-12-14", "close": 1.90665468, "volume": 23419.0}, {"date": "2022-12-15", "close": 1.98447732, "volume": 21488.0}, {"date": "2022-12-16", "close": 1.98447732, "volume": 22268.0}, {"date": "2022-12-19", "close": 1.82883204, "volume": 6944.0}, {"date": "2022-12-20", "close": 1.7510094, "volume": 48756.0}, {"date": "2022-12-21", "close": 1.7510094, "volume": 6075.0}, {"date": "2022-12-22", "close": 1.755873315, "volume": 23947.0}, {"date": "2022-12-23", "close": 1.755873315, "volume": 3974.0}, {"date": "2022-12-28", "close": 1.79964855, "volume": 1114.0}, {"date": "2022-12-29", "close": 1.794784635, "volume": 1546.0}, {"date": "2022-12-30", "close": 1.833695955, "volume": 8282.0}, {"date": "2023-01-03", "close": 1.81910421, "volume": 7731.0}, {"date": "2023-01-04", "close": 1.81910421, "volume": 10473.0}, {"date": "2023-01-05", "close": 1.765601145, "volume": 2926.0}, {"date": "2023-01-06", "close": 1.76073723, "volume": 2059.0}, {"date": "2023-01-09", "close": 1.6537311, "volume": 49632.0}, {"date": "2023-01-10", "close": 1.82883204, "volume": 21468.0}, {"date": "2023-01-11", "close": 1.82883204, "volume": 4251.0}, {"date": "2023-01-12", "close": 1.80937638, "volume": 804.0}, {"date": "2023-01-13", "close": 1.8482877, "volume": 35177.0}, {"date": "2023-01-16", "close": 1.804512465, "volume": 20506.0}, {"date": "2023-01-17", "close": 1.823968125, "volume": 9942.0}, {"date": "2023-01-18", "close": 1.872607275, "volume": 11946.0}, {"date": "2023-01-19", "close": 1.8482877, "volume": 9599.0}, {"date": "2023-01-20", "close": 1.90665468, "volume": 37665.0}, {"date": "2023-01-23", "close": 2.01366081, "volume": 2572.0}, {"date": "2023-01-24", "close": 1.945566, "volume": 18433.0}, {"date": "2023-01-25", "close": 1.945566, "volume": 11192.0}, {"date": "2023-01-27", "close": 1.95529383, "volume": 15644.0}, {"date": "2023-01-30", "close": 2.03311647, "volume": 6747.0}, {"date": "2023-01-31", "close": 2.03311647, "volume": 24067.0}, {"date": "2023-02-01", "close": 2.20821741, "volume": 73021.0}, {"date": "2023-02-02", "close": 2.18876175, "volume": 21827.0}, {"date": "2023-02-03", "close": 2.28604005, "volume": 22793.0}, {"date": "2023-02-06", "close": 2.29576788, "volume": 46799.0}, {"date": "2023-02-07", "close": 2.20821741, "volume": 19614.0}, {"date": "2023-02-08", "close": 2.3346792, "volume": 72810.0}, {"date": "2023-02-09", "close": 2.38331835, "volume": 19520.0}, {"date": "2023-02-10", "close": 2.3346792, "volume": 29695.0}, {"date": "2023-02-13", "close": 2.50978014, "volume": 148725.0}, {"date": "2023-02-14", "close": 2.6265141, "volume": 64282.0}, {"date": "2023-02-15", "close": 2.58760278, "volume": 26611.0}, {"date": "2023-02-16", "close": 2.59733061, "volume": 19157.0}, {"date": "2023-02-17", "close": 2.6265141, "volume": 31109.0}, {"date": "2023-02-20", "close": 2.46114099, "volume": 241650.0}, {"date": "2023-02-21", "close": 2.24712873, "volume": 76535.0}, {"date": "2023-02-22", "close": 2.25685656, "volume": 18489.0}, {"date": "2023-02-23", "close": 2.2374009, "volume": 21636.0}, {"date": "2023-02-24", "close": 2.39304618, "volume": 48844.0}, {"date": "2023-02-27", "close": 2.38331835, "volume": 83456.0}, {"date": "2023-02-28", "close": 2.50978014, "volume": 87335.0}, {"date": "2023-03-01", "close": 2.51950797, "volume": 22693.0}, {"date": "2023-03-02", "close": 2.53896363, "volume": 42841.0}, {"date": "2023-03-03", "close": 2.51950797, "volume": 44545.0}, {"date": "2023-03-06", "close": 2.56814712, "volume": 32901.0}, {"date": "2023-03-07", "close": 2.5292358, "volume": 44136.0}, {"date": "2023-03-08", "close": 2.5292358, "volume": 51000.0}, {"date": "2023-03-09", "close": 2.61678627, "volume": 37909.0}, {"date": "2023-03-10", "close": 2.6265141, "volume": 69144.0}, {"date": "2023-03-13", "close": 2.57787495, "volume": 34634.0}, {"date": "2023-03-14", "close": 2.47086882, "volume": 26069.0}, {"date": "2023-03-15", "close": 2.5292358, "volume": 620.0}, {"date": "2023-03-16", "close": 2.38331835, "volume": 11758.0}, {"date": "2023-03-17", "close": 2.3346792, "volume": 17687.0}, {"date": "2023-03-20", "close": 2.31522354, "volume": 10645.0}, {"date": "2023-03-21", "close": 2.34440703, "volume": 8974.0}, {"date": "2023-03-22", "close": 2.4319575, "volume": 3792.0}, {"date": "2023-03-23", "close": 2.28604005, "volume": 22375.0}, {"date": "2023-03-24", "close": 2.29576788, "volume": 21179.0}, {"date": "2023-03-27", "close": 2.28604005, "volume": 21721.0}, {"date": "2023-03-28", "close": 2.4319575, "volume": 12276.0}, {"date": "2023-03-29", "close": 2.4319575, "volume": 21266.0}, {"date": "2023-03-30", "close": 2.54869146, "volume": 429135.0}, {"date": "2023-03-31", "close": 2.49032448, "volume": 15297.0}, {"date": "2023-04-03", "close": 2.36386269, "volume": 42267.0}, {"date": "2023-04-04", "close": 2.28604005, "volume": 19073.0}, {"date": "2023-04-05", "close": 2.28604005, "volume": 12577.0}, {"date": "2023-04-06", "close": 2.24712873, "volume": 28262.0}, {"date": "2023-04-11", "close": 2.25685656, "volume": 4891.0}, {"date": "2023-04-12", "close": 2.24712873, "volume": 2484.0}, {"date": "2023-04-13", "close": 2.4319575, "volume": 13159.0}, {"date": "2023-04-14", "close": 2.37359052, "volume": 16030.0}, {"date": "2023-04-17", "close": 2.3346792, "volume": 8750.0}, {"date": "2023-04-18", "close": 2.2374009, "volume": 32570.0}, {"date": "2023-04-19", "close": 2.26658439, "volume": 572.0}, {"date": "2023-04-20", "close": 2.24712873, "volume": 4975.0}, {"date": "2023-04-21", "close": 2.25685656, "volume": 3012.0}, {"date": "2023-04-24", "close": 2.22767307, "volume": 5416.0}, {"date": "2023-04-26", "close": 2.19848958, "volume": 25720.0}, {"date": "2023-04-27", "close": 2.08175562, "volume": 32150.0}, {"date": "2023-04-28", "close": 2.18876175, "volume": 12165.0}, {"date": "2023-05-01", "close": 2.07202779, "volume": 20868.0}, {"date": "2023-05-02", "close": 2.07202779, "volume": 49086.0}, {"date": "2023-05-03", "close": 2.0428443, "volume": 20080.0}, {"date": "2023-05-04", "close": 2.10121128, "volume": 8964.0}, {"date": "2023-05-05", "close": 1.97474949, "volume": 23557.0}, {"date": "2023-05-08", "close": 2.0428443, "volume": 4213.0}, {"date": "2023-05-09", "close": 2.00393298, "volume": 11021.0}, {"date": "2023-05-10", "close": 1.97474949, "volume": 20589.0}, {"date": "2023-05-11", "close": 2.0428443, "volume": 83382.0}, {"date": "2023-05-12", "close": 2.0428443, "volume": 5423.0}, {"date": "2023-05-15", "close": 2.07202779, "volume": 29634.0}, {"date": "2023-05-16", "close": 2.00393298, "volume": 503.0}, {"date": "2023-05-17", "close": 2.10121128, "volume": 7445.0}, {"date": "2023-05-18", "close": 2.08175562, "volume": 1568.0}, {"date": "2023-05-19", "close": 2.09148345, "volume": 2572.0}, {"date": "2023-05-22", "close": 2.00393298, "volume": 6169.0}, {"date": "2023-05-23", "close": 1.98447732, "volume": 10280.0}, {"date": "2023-05-24", "close": 1.97474949, "volume": 4857.0}, {"date": "2023-05-25", "close": 2.0428443, "volume": 17747.0}, {"date": "2023-05-26", "close": 2.0428443, "volume": 18177.0}, {"date": "2023-05-29", "close": 1.97474949, "volume": 33067.0}, {"date": "2023-05-30", "close": 1.97474949, "volume": 1431.0}, {"date": "2023-05-31", "close": 2.03311647, "volume": 8484.0}, {"date": "2023-06-01", "close": 1.95529383, "volume": 12133.0}, {"date": "2023-06-02", "close": 2.00393298, "volume": 17027.0}, {"date": "2023-06-05", "close": 2.03311647, "volume": 19752.0}, {"date": "2023-06-06", "close": 1.99420515, "volume": 3991.0}, {"date": "2023-06-07", "close": 1.97474949, "volume": 3488.0}, {"date": "2023-06-08", "close": 1.97474949, "volume": 203145.0}, {"date": "2023-06-09", "close": 2.02338864, "volume": 10035.0}, {"date": "2023-06-13", "close": 1.8482877, "volume": 28762.0}, {"date": "2023-06-14", "close": 1.99420515, "volume": 51.0}, {"date": "2023-06-15", "close": 1.96502166, "volume": 11814.0}, {"date": "2023-06-16", "close": 1.945566, "volume": 31196.0}, {"date": "2023-06-19", "close": 1.98447732, "volume": 33794.0}, {"date": "2023-06-20", "close": 1.945566, "volume": 12648.0}, {"date": "2023-06-21", "close": 1.93583817, "volume": 42600.0}, {"date": "2023-06-22", "close": 1.89692685, "volume": 41915.0}, {"date": "2023-06-23", "close": 1.85801553, "volume": 4560.0}, {"date": "2023-06-26", "close": 1.76073723, "volume": 32434.0}, {"date": "2023-06-27", "close": 1.78992072, "volume": 46809.0}, {"date": "2023-06-28", "close": 1.785056805, "volume": 5320.0}, {"date": "2023-06-29", "close": 1.716961995, "volume": 24131.0}, {"date": "2023-06-30", "close": 1.697506335, "volume": 88109.0}, {"date": "2023-07-03", "close": 1.82883204, "volume": 10040.0}, {"date": "2023-07-04", "close": 1.78019289, "volume": 30286.0}, {"date": "2023-07-05", "close": 1.843423785, "volume": 27401.0}, {"date": "2023-07-06", "close": 1.843423785, "volume": 2270.0}, {"date": "2023-07-07", "close": 1.80937638, "volume": 65.0}, {"date": "2023-07-10", "close": 1.80937638, "volume": 6352.0}, {"date": "2023-07-11", "close": 1.775328975, "volume": 48827.0}, {"date": "2023-07-12", "close": 1.76073723, "volume": 1732.0}, {"date": "2023-07-13", "close": 1.78019289, "volume": 15.0}, {"date": "2023-07-14", "close": 1.82883204, "volume": 17594.0}, {"date": "2023-07-17", "close": 2.0428443, "volume": 23911.0}, {"date": "2023-07-18", "close": 1.87747119, "volume": 7992.0}, {"date": "2023-07-19", "close": 1.853151615, "volume": 775.0}, {"date": "2023-07-20", "close": 1.853151615, "volume": 5962.0}, {"date": "2023-07-21", "close": 1.814240295, "volume": 3418.0}, {"date": "2023-07-24", "close": 1.882335105, "volume": 2521.0}, {"date": "2023-07-25", "close": 1.843423785, "volume": 22465.0}, {"date": "2023-07-26", "close": 1.78992072, "volume": 3055.0}, {"date": "2023-07-27", "close": 1.82883204, "volume": 2165.0}, {"date": "2023-07-28", "close": 1.746145485, "volume": 7807.0}, {"date": "2023-07-31", "close": 1.736417655, "volume": 8992.0}, {"date": "2023-08-01", "close": 1.78992072, "volume": 37628.0}, {"date": "2023-08-02", "close": 1.70237025, "volume": 42100.0}, {"date": "2023-08-03", "close": 1.785056805, "volume": 5098.0}, {"date": "2023-08-04", "close": 1.78019289, "volume": 8207.0}, {"date": "2023-08-07", "close": 1.726689825, "volume": 18886.0}, {"date": "2023-08-08", "close": 1.785056805, "volume": 13530.0}, {"date": "2023-08-09", "close": 1.775328975, "volume": 56557.0}, {"date": "2023-08-10", "close": 1.77046506, "volume": 1671.0}, {"date": "2023-08-11", "close": 1.78019289, "volume": 6294.0}, {"date": "2023-08-14", "close": 1.73155374, "volume": 48085.0}, {"date": "2023-08-15", "close": 1.73155374, "volume": 852.0}, {"date": "2023-08-16", "close": 1.736417655, "volume": 514.0}, {"date": "2023-08-17", "close": 1.60509195, "volume": 22879.0}, {"date": "2023-08-18", "close": 1.73155374, "volume": 53472.0}, {"date": "2023-08-21", "close": 1.71209808, "volume": 5020.0}, {"date": "2023-08-22", "close": 1.639139355, "volume": 2745.0}, {"date": "2023-08-24", "close": 1.707234165, "volume": 25.0}, {"date": "2023-08-25", "close": 1.7510094, "volume": 10893.0}, {"date": "2023-08-28", "close": 1.70237025, "volume": 4682.0}, {"date": "2023-08-29", "close": 1.70237025, "volume": 8172.0}, {"date": "2023-08-30", "close": 1.70237025, "volume": 7888.0}, {"date": "2023-08-31", "close": 1.71209808, "volume": 4.0}, {"date": "2023-09-01", "close": 1.658595015, "volume": 11394.0}, {"date": "2023-09-04", "close": 1.6537311, "volume": 56248.0}, {"date": "2023-09-05", "close": 1.66345893, "volume": 16690.0}, {"date": "2023-09-06", "close": 1.70237025, "volume": 2955.0}, {"date": "2023-09-07", "close": 1.67318676, "volume": 9944.0}, {"date": "2023-09-08", "close": 1.68291459, "volume": 1227.0}, {"date": "2023-09-11", "close": 1.6537311, "volume": 15410.0}, {"date": "2023-09-12", "close": 1.746145485, "volume": 21587.0}, {"date": "2023-09-13", "close": 1.765601145, "volume": 78199.0}, {"date": "2023-09-14", "close": 1.78019289, "volume": 42555.0}, {"date": "2023-09-15", "close": 1.7510094, "volume": 23399.0}, {"date": "2023-09-18", "close": 1.67318676, "volume": 28518.0}, {"date": "2023-09-19", "close": 1.6537311, "volume": 25125.0}, {"date": "2023-09-20", "close": 1.648867185, "volume": 26775.0}, {"date": "2023-09-21", "close": 1.67318676, "volume": 22145.0}, {"date": "2023-09-22", "close": 1.86774336, "volume": 74158.0}, {"date": "2023-09-25", "close": 1.609955865, "volume": 48923.0}, {"date": "2023-09-26", "close": 1.687778505, "volume": 5876.0}, {"date": "2023-09-27", "close": 1.67318676, "volume": 3918.0}, {"date": "2023-09-28", "close": 1.6537311, "volume": 21609.0}, {"date": "2023-09-29", "close": 1.70237025, "volume": 51856.0}, {"date": "2023-10-02", "close": 1.678050675, "volume": 2230.0}, {"date": "2023-10-03", "close": 1.68291459, "volume": 8105.0}, {"date": "2023-10-04", "close": 1.687778505, "volume": 997.0}, {"date": "2023-10-05", "close": 1.6537311, "volume": 7712.0}, {"date": "2023-10-06", "close": 1.62454761, "volume": 23181.0}, {"date": "2023-10-09", "close": 1.57590846, "volume": 30444.0}, {"date": "2023-10-10", "close": 1.52726931, "volume": 25469.0}, {"date": "2023-10-11", "close": 1.67318676, "volume": 5628.0}, {"date": "2023-10-16", "close": 1.366760115, "volume": 121265.0}, {"date": "2023-10-17", "close": 1.318120965, "volume": 71913.0}, {"date": "2023-10-18", "close": 1.29380139, "volume": 84889.0}, {"date": "2023-10-19", "close": 1.337576625, "volume": 68580.0}, {"date": "2023-10-20", "close": 1.34244054, "volume": 51215.0}, {"date": "2023-10-23", "close": 1.327848795, "volume": 162964.0}, {"date": "2023-10-24", "close": 1.32298488, "volume": 43947.0}, {"date": "2023-10-25", "close": 1.33271271, "volume": 79495.0}, {"date": "2023-10-26", "close": 1.318120965, "volume": 17268.0}, {"date": "2023-10-27", "close": 1.32298488, "volume": 24211.0}, {"date": "2023-10-30", "close": 1.28407356, "volume": 18359.0}, {"date": "2023-10-31", "close": 1.23543441, "volume": 11975.0}, {"date": "2023-11-01", "close": 1.22570658, "volume": 865.0}, {"date": "2023-11-02", "close": 1.20625092, "volume": 54519.0}, {"date": "2023-11-03", "close": 1.20625092, "volume": 18017.0}, {"date": "2023-11-06", "close": 1.1673396, "volume": 56725.0}, {"date": "2023-11-07", "close": 1.17706743, "volume": 9334.0}, {"date": "2023-11-08", "close": 1.08951696, "volume": 41396.0}, {"date": "2023-11-09", "close": 0.997102575, "volume": 40913.0}, {"date": "2023-11-10", "close": 1.045741725, "volume": 62303.0}, {"date": "2023-11-13", "close": 1.0700613, "volume": 46133.0}, {"date": "2023-11-14", "close": 0.972783, "volume": 149815.0}, {"date": "2023-11-15", "close": 1.05060564, "volume": 180432.0}, {"date": "2023-11-16", "close": 1.05060564, "volume": 6592.0}, {"date": "2023-11-17", "close": 1.02142215, "volume": 47978.0}, {"date": "2023-11-20", "close": 1.05060564, "volume": 15216.0}, {"date": "2023-11-21", "close": 1.05060564, "volume": 1707.0}, {"date": "2023-11-22", "close": 0.98251083, "volume": 64804.0}, {"date": "2023-11-23", "close": 0.977646915, "volume": 7051.0}, {"date": "2023-11-24", "close": 0.977646915, "volume": 6821.0}, {"date": "2023-11-27", "close": 0.899824275, "volume": 64589.0}, {"date": "2023-11-28", "close": 0.92414385, "volume": 65196.0}, {"date": "2023-11-29", "close": 0.987374745, "volume": 8122.0}, {"date": "2023-11-30", "close": 0.98251083, "volume": 151.0}, {"date": "2023-12-01", "close": 0.93387168, "volume": 24878.0}, {"date": "2023-12-04", "close": 0.93387168, "volume": 31251.0}, {"date": "2023-12-05", "close": 0.92414385, "volume": 34606.0}, {"date": "2023-12-06", "close": 0.8755047, "volume": 105505.0}, {"date": "2023-12-07", "close": 0.8755047, "volume": 6140.0}, {"date": "2023-12-08", "close": 0.919279935, "volume": 7085.0}, {"date": "2023-12-11", "close": 0.89496036, "volume": 24006.0}, {"date": "2023-12-12", "close": 0.85604904, "volume": 9923.0}, {"date": "2023-12-13", "close": 0.8755047, "volume": 12971.0}, {"date": "2023-12-14", "close": 0.84632121, "volume": 8543.0}, {"date": "2023-12-15", "close": 0.792818145, "volume": 6569.0}, {"date": "2023-12-18", "close": 0.792818145, "volume": 34546.0}, {"date": "2023-12-19", "close": 0.812273805, "volume": 13664.0}, {"date": "2023-12-20", "close": 0.82686555, "volume": 2056.0}, {"date": "2023-12-21", "close": 0.84632121, "volume": 18484.0}, {"date": "2023-12-22", "close": 0.81713772, "volume": 5597.0}, {"date": "2023-12-27", "close": 0.972783, "volume": 49189.0}, {"date": "2023-12-28", "close": 0.972783, "volume": 4658.0}, {"date": "2023-12-29", "close": 1.01169432, "volume": 40002.0}, {"date": "2024-01-02", "close": 0.95332734, "volume": 23025.0}, {"date": "2024-01-03", "close": 0.91441602, "volume": 51.0}, {"date": "2024-01-04", "close": 0.94359951, "volume": 23436.0}, {"date": "2024-01-05", "close": 0.93387168, "volume": 32930.0}, {"date": "2024-01-08", "close": 0.938735595, "volume": 43527.0}, {"date": "2024-01-09", "close": 0.9314397225, "volume": 16982.0}, {"date": "2024-01-10", "close": 0.88523253, "volume": 17015.0}, {"date": "2024-01-11", "close": 0.96305517, "volume": 39487.0}, {"date": "2024-01-12", "close": 0.96305517, "volume": 28762.0}, {"date": "2024-01-15", "close": 0.96305517, "volume": 28257.0}, {"date": "2024-01-16", "close": 1.026286065, "volume": 33077.0}, {"date": "2024-01-17", "close": 1.03114998, "volume": 48276.0}, {"date": "2024-01-18", "close": 1.04087781, "volume": 76540.0}, {"date": "2024-01-19", "close": 1.11870045, "volume": 65513.0}, {"date": "2024-01-22", "close": 1.04087781, "volume": 22868.0}, {"date": "2024-01-23", "close": 0.977646915, "volume": 38500.0}, {"date": "2024-01-24", "close": 0.972783, "volume": 32746.0}, {"date": "2024-01-25", "close": 0.972783, "volume": 15603.0}, {"date": "2024-01-29", "close": 0.972783, "volume": 9052.0}, {"date": "2024-01-30", "close": 0.99223866, "volume": 16384.0}, {"date": "2024-01-31", "close": 0.972783, "volume": 10478.0}, {"date": "2024-02-01", "close": 0.93387168, "volume": 28792.0}, {"date": "2024-02-02", "close": 0.93387168, "volume": 12867.0}, {"date": "2024-02-05", "close": 0.88523253, "volume": 1251.0}, {"date": "2024-02-06", "close": 0.929007765, "volume": 31589.0}, {"date": "2024-02-07", "close": 0.96305517, "volume": 10285.0}, {"date": "2024-02-08", "close": 0.929007765, "volume": 7044.0}, {"date": "2024-02-09", "close": 0.9265758075, "volume": 40244.0}, {"date": "2024-02-12", "close": 0.899824275, "volume": 7170.0}, {"date": "2024-02-13", "close": 0.8755047, "volume": 15386.0}, {"date": "2024-02-14", "close": 0.78795423, "volume": 95242.0}, {"date": "2024-02-15", "close": 0.734451165, "volume": 25500.0}, {"date": "2024-02-16", "close": 0.822001635, "volume": 13339.0}, {"date": "2024-02-19", "close": 0.822001635, "volume": 18818.0}, {"date": "2024-02-20", "close": 0.860912955, "volume": 23604.0}, {"date": "2024-02-21", "close": 0.880368615, "volume": 926.0}, {"date": "2024-02-22", "close": 0.899824275, "volume": 13091.0}, {"date": "2024-02-26", "close": 0.83659338, "volume": 3088.0}, {"date": "2024-02-27", "close": 0.82686555, "volume": 13406.0}, {"date": "2024-02-28", "close": 0.783090315, "volume": 37725.0}, {"date": "2024-02-29", "close": 0.734451165, "volume": 13913.0}, {"date": "2024-03-01", "close": 0.753906825, "volume": 61047.0}, {"date": "2024-03-04", "close": 0.76849857, "volume": 18349.0}, {"date": "2024-03-05", "close": 0.753906825, "volume": 249.0}, {"date": "2024-03-06", "close": 0.773362485, "volume": 10127.0}, {"date": "2024-03-07", "close": 0.792818145, "volume": 7313.0}, {"date": "2024-03-08", "close": 0.753906825, "volume": 16159.0}, {"date": "2024-03-12", "close": 0.7782264, "volume": 32524.0}, {"date": "2024-03-13", "close": 0.75877074, "volume": 13783.0}, {"date": "2024-03-14", "close": 0.76849857, "volume": 47720.0}, {"date": "2024-03-15", "close": 0.75877074, "volume": 67460.0}, {"date": "2024-03-18", "close": 0.74904291, "volume": 5.0}, {"date": "2024-03-19", "close": 0.75877074, "volume": 33051.0}, {"date": "2024-03-20", "close": 0.71985942, "volume": 24894.0}, {"date": "2024-03-21", "close": 0.75877074, "volume": 13410.0}, {"date": "2024-03-22", "close": 0.753906825, "volume": 1461.0}, {"date": "2024-03-25", "close": 0.714995505, "volume": 13303.0}, {"date": "2024-03-26", "close": 0.705267675, "volume": 6157.0}, {"date": "2024-03-27", "close": 0.724723335, "volume": 27425.0}, {"date": "2024-03-28", "close": 0.7782264, "volume": 26095.0}, {"date": "2024-04-02", "close": 0.71985942, "volume": 5726.0}, {"date": "2024-04-03", "close": 0.66149244, "volume": 153477.0}, {"date": "2024-04-04", "close": 0.64203678, "volume": 226606.0}, {"date": "2024-04-05", "close": 0.6809481, "volume": 385029.0}, {"date": "2024-04-08", "close": 0.6809481, "volume": 43015.0}, {"date": "2024-04-09", "close": 0.6809481, "volume": 23338.0}, {"date": "2024-04-10", "close": 0.63230895, "volume": 24319.0}, {"date": "2024-04-11", "close": 0.64203678, "volume": 8492.0}, {"date": "2024-04-12", "close": 0.66149244, "volume": 38732.0}, {"date": "2024-04-15", "close": 0.6809481, "volume": 17435.0}, {"date": "2024-04-16", "close": 0.65176461, "volume": 6583.0}, {"date": "2024-04-17", "close": 0.65176461, "volume": 2057.0}, {"date": "2024-04-18", "close": 0.64203678, "volume": 653.0}, {"date": "2024-04-19", "close": 0.61285329, "volume": 43780.0}, {"date": "2024-04-22", "close": 0.637172865, "volume": 18114.0}, {"date": "2024-04-23", "close": 0.637172865, "volume": 16430.0}, {"date": "2024-04-24", "close": 0.59339763, "volume": 31380.0}, {"date": "2024-04-26", "close": 0.5836698, "volume": 4306.0}, {"date": "2024-04-29", "close": 0.588533715, "volume": 2802.0}, {"date": "2024-04-30", "close": 0.578805885, "volume": 63552.0}, {"date": "2024-05-01", "close": 0.61285329, "volume": 29058.0}, {"date": "2024-05-02", "close": 0.5836698, "volume": 5347.0}, {"date": "2024-05-03", "close": 0.5836698, "volume": 16636.0}, {"date": "2024-05-06", "close": 0.578805885, "volume": 12769.0}, {"date": "2024-05-07", "close": 0.5836698, "volume": 90.0}, {"date": "2024-05-08", "close": 0.5836698, "volume": 16253.0}, {"date": "2024-05-09", "close": 0.559350225, "volume": 16242.0}, {"date": "2024-05-10", "close": 0.559350225, "volume": 7252.0}, {"date": "2024-05-13", "close": 0.510711075, "volume": 20056.0}, {"date": "2024-05-14", "close": 0.53503065, "volume": 54683.0}, {"date": "2024-05-15", "close": 0.53503065, "volume": 18880.0}, {"date": "2024-05-16", "close": 0.55448631, "volume": 10953.0}, {"date": "2024-05-17", "close": 0.55448631, "volume": 13069.0}, {"date": "2024-05-20", "close": 0.55448631, "volume": 27744.0}, {"date": "2024-05-21", "close": 0.55448631, "volume": 32551.0}, {"date": "2024-05-22", "close": 0.588533715, "volume": 178273.0}, {"date": "2024-05-23", "close": 0.5836698, "volume": 44160.0}, {"date": "2024-05-24", "close": 0.56421414, "volume": 20205.0}, {"date": "2024-05-27", "close": 0.56421414, "volume": 24515.0}, {"date": "2024-05-28", "close": 0.52530282, "volume": 8203.0}, {"date": "2024-05-29", "close": 0.539894565, "volume": 17280.0}, {"date": "2024-05-30", "close": 0.539894565, "volume": 14148.0}, {"date": "2024-05-31", "close": 0.52530282, "volume": 1141.0}, {"date": "2024-06-03", "close": 0.52530282, "volume": 11998.0}, {"date": "2024-06-04", "close": 0.52530282, "volume": 3615.0}, {"date": "2024-06-05", "close": 0.51557499, "volume": 22931.0}, {"date": "2024-06-06", "close": 0.500983245, "volume": 58056.0}, {"date": "2024-06-07", "close": 0.45720801, "volume": 90259.0}, {"date": "2024-06-11", "close": 0.43775235, "volume": 8743.0}, {"date": "2024-06-12", "close": 0.40856886, "volume": 18208.0}, {"date": "2024-06-13", "close": 0.374521455, "volume": 106193.0}, {"date": "2024-06-14", "close": 0.35992971, "volume": 115658.0}, {"date": "2024-06-17", "close": 0.33074622, "volume": 71582.0}, {"date": "2024-06-18", "close": 0.32101839, "volume": 190123.0}, {"date": "2024-06-19", "close": 0.2918349, "volume": 110783.0}, {"date": "2024-06-20", "close": 0.31129056, "volume": 120807.0}, {"date": "2024-06-21", "close": 0.316154475, "volume": 55397.0}, {"date": "2024-06-24", "close": 0.296698815, "volume": 74592.0}, {"date": "2024-06-25", "close": 0.31129056, "volume": 74148.0}, {"date": "2024-06-26", "close": 0.31129056, "volume": 56652.0}, {"date": "2024-06-27", "close": 0.30156273, "volume": 168988.0}, {"date": "2024-06-28", "close": 0.30156273, "volume": 41570.0}, {"date": "2024-07-04", "close": 0.286970985, "volume": 137613.0}, {"date": "2024-07-05", "close": 0.306426645, "volume": 152231.0}, {"date": "2024-07-08", "close": 0.325882305, "volume": 47237.0}, {"date": "2024-07-09", "close": 0.36965754, "volume": 24942.0}, {"date": "2024-07-10", "close": 0.33074622, "volume": 92551.0}, {"date": "2024-07-11", "close": 0.35020188, "volume": 134063.0}, {"date": "2024-07-12", "close": 0.348775, "volume": 6957.0}, {"date": "2024-07-15", "close": 0.2939675, "volume": 212524.0}, {"date": "2024-07-16", "close": 0.3138975, "volume": 88391.0}, {"date": "2024-07-17", "close": 0.288985, "volume": 93608.0}, {"date": "2024-07-18", "close": 0.29895, "volume": 48524.0}, {"date": "2024-07-19", "close": 0.27902, "volume": 137149.0}, {"date": "2024-07-22", "close": 0.29895, "volume": 30435.0}, {"date": "2024-07-23", "close": 0.2939675, "volume": 55569.0}, {"date": "2024-07-24", "close": 0.288985, "volume": 509.0}, {"date": "2024-07-25", "close": 0.2840025, "volume": 30475.0}, {"date": "2024-07-26", "close": 0.2640725, "volume": 105065.0}, {"date": "2024-07-29", "close": 0.2740375, "volume": 19836.0}, {"date": "2024-07-30", "close": 0.25909, "volume": 12061.0}, {"date": "2024-07-31", "close": 0.2939675, "volume": 60955.0}, {"date": "2024-08-01", "close": 0.288985, "volume": 20762.0}, {"date": "2024-08-02", "close": 0.27902, "volume": 6333.0}, {"date": "2024-08-05", "close": 0.27902, "volume": 145.0}, {"date": "2024-08-06", "close": 0.269055, "volume": 83931.0}, {"date": "2024-08-07", "close": 0.29895, "volume": 56229.0}, {"date": "2024-08-09", "close": 0.2441425, "volume": 207756.0}, {"date": "2024-08-12", "close": 0.249125, "volume": 31529.0}, {"date": "2024-08-13", "close": 0.269055, "volume": 119736.0}, {"date": "2024-08-14", "close": 0.269055, "volume": 79039.0}, {"date": "2024-08-15", "close": 0.269055, "volume": 2868.0}, {"date": "2024-08-16", "close": 0.25909, "volume": 109748.0}, {"date": "2024-08-19", "close": 0.2640725, "volume": 5723.0}, {"date": "2024-08-20", "close": 0.23916, "volume": 30238.0}, {"date": "2024-08-21", "close": 0.249125, "volume": 1205.0}, {"date": "2024-08-22", "close": 0.249125, "volume": 80734.0}, {"date": "2024-08-23", "close": 0.229195, "volume": 1300.0}, {"date": "2024-08-26", "close": 0.229195, "volume": 14625.0}, {"date": "2024-08-27", "close": 0.23916, "volume": 4189.0}, {"date": "2024-08-28", "close": 0.2441425, "volume": 17461.0}, {"date": "2024-08-29", "close": 0.2441425, "volume": 1.0}, {"date": "2024-08-30", "close": 0.249125, "volume": 85640.0}, {"date": "2024-09-02", "close": 0.23916, "volume": 30115.0}, {"date": "2024-09-03", "close": 0.249125, "volume": 1775.0}, {"date": "2024-09-04", "close": 0.229195, "volume": 92825.0}, {"date": "2024-09-05", "close": 0.229195, "volume": 44279.0}, {"date": "2024-09-06", "close": 0.23916, "volume": 14827.0}, {"date": "2024-09-09", "close": 0.23666875, "volume": 1.0}, {"date": "2024-09-10", "close": 0.2441425, "volume": 69804.0}, {"date": "2024-09-11", "close": 0.229195, "volume": 9865.0}, {"date": "2024-09-12", "close": 0.229195, "volume": 47589.0}, {"date": "2024-09-13", "close": 0.229195, "volume": 4260.0}, {"date": "2024-09-16", "close": 0.249125, "volume": 223331.0}, {"date": "2024-09-17", "close": 0.249125, "volume": 122645.0}, {"date": "2024-09-18", "close": 0.23916, "volume": 81042.0}, {"date": "2024-09-19", "close": 0.23916, "volume": 43202.0}, {"date": "2024-09-20", "close": 0.23916, "volume": 63423.0}, {"date": "2024-09-23", "close": 0.23916, "volume": 188784.0}, {"date": "2024-09-24", "close": 0.23916, "volume": 64840.0}, {"date": "2024-09-25", "close": 0.229195, "volume": 25905.0}, {"date": "2024-09-26", "close": 0.23916, "volume": 94794.0}, {"date": "2024-09-27", "close": 0.23916, "volume": 7355.0}, {"date": "2024-09-30", "close": 0.249125, "volume": 164106.0}, {"date": "2024-10-01", "close": 0.249125, "volume": 64075.0}, {"date": "2024-10-02", "close": 0.24165125, "volume": 104452.0}, {"date": "2024-10-03", "close": 0.23916, "volume": 14762.0}, {"date": "2024-10-04", "close": 0.2341775, "volume": 64539.0}, {"date": "2024-10-07", "close": 0.23916, "volume": 301603.0}, {"date": "2024-10-08", "close": 0.2441425, "volume": 69493.0}, {"date": "2024-10-09", "close": 0.2341775, "volume": 99164.0}, {"date": "2024-10-10", "close": 0.23916, "volume": 75263.0}, {"date": "2024-10-11", "close": 0.2341775, "volume": 34596.0}, {"date": "2024-10-14", "close": 0.23916, "volume": 68014.0}, {"date": "2024-10-15", "close": 0.2341775, "volume": 28320.0}, {"date": "2024-10-16", "close": 0.2242125, "volume": 84648.0}, {"date": "2024-10-17", "close": 0.249125, "volume": 67594.0}, {"date": "2024-10-18", "close": 0.23916, "volume": 70543.0}, {"date": "2024-10-21", "close": 0.23916, "volume": 100.0}, {"date": "2024-10-22", "close": 0.2541075, "volume": 64230.0}, {"date": "2024-10-23", "close": 0.2541075, "volume": 116236.0}, {"date": "2024-10-24", "close": 0.229195, "volume": 224956.0}, {"date": "2024-10-25", "close": 0.2341775, "volume": 139965.0}, {"date": "2024-10-28", "close": 0.2341775, "volume": 350576.0}, {"date": "2024-10-29", "close": 0.23168625, "volume": 85676.0}, {"date": "2024-10-30", "close": 0.2242125, "volume": 36328.0}, {"date": "2024-10-31", "close": 0.229195, "volume": 15053.0}, {"date": "2024-11-01", "close": 0.2242125, "volume": 6190.0}, {"date": "2024-11-04", "close": 0.23916, "volume": 471.0}, {"date": "2024-11-05", "close": 0.249125, "volume": 100616.0}, {"date": "2024-11-06", "close": 0.2640725, "volume": 19463.0}, {"date": "2024-11-07", "close": 0.2441425, "volume": 5073.0}, {"date": "2024-11-08", "close": 0.2640725, "volume": 9155.0}, {"date": "2024-11-11", "close": 0.27902, "volume": 75896.0}, {"date": "2024-11-12", "close": 0.3637225, "volume": 166426.0}, {"date": "2024-11-13", "close": 0.4135475, "volume": 328868.0}, {"date": "2024-11-19", "close": 0.388635, "volume": 254313.0}, {"date": "2024-11-20", "close": 0.3338275, "volume": 340489.0}, {"date": "2024-11-21", "close": 0.2640725, "volume": 183810.0}, {"date": "2024-11-22", "close": 0.229195, "volume": 383257.0}, {"date": "2024-11-25", "close": 0.2441425, "volume": 113379.0}, {"date": "2024-11-26", "close": 0.229195, "volume": 204715.0}, {"date": "2024-11-27", "close": 0.229195, "volume": 129686.0}, {"date": "2024-11-28", "close": 0.229195, "volume": 68955.0}, {"date": "2024-12-02", "close": 0.21923, "volume": 37457.0}, {"date": "2024-12-03", "close": 0.2042825, "volume": 154718.0}, {"date": "2024-12-04", "close": 0.2042825, "volume": 88215.0}, {"date": "2024-12-05", "close": 0.2042825, "volume": 23627.0}, {"date": "2024-12-06", "close": 0.2042825, "volume": 2127.0}, {"date": "2024-12-09", "close": 0.1993, "volume": 57920.0}, {"date": "2024-12-10", "close": 0.1993, "volume": 59574.0}, {"date": "2024-12-11", "close": 0.2142475, "volume": 152289.0}, {"date": "2024-12-12", "close": 0.1993, "volume": 100051.0}, {"date": "2024-12-13", "close": 0.209265, "volume": 6036.0}, {"date": "2024-12-16", "close": 0.1993, "volume": 42124.0}, {"date": "2024-12-17", "close": 0.189335, "volume": 22592.0}, {"date": "2024-12-18", "close": 0.2042825, "volume": 11397.0}, {"date": "2024-12-19", "close": 0.189335, "volume": 8755.0}, {"date": "2024-12-23", "close": 0.2142475, "volume": 66854.0}, {"date": "2024-12-24", "close": 0.209265, "volume": 21226.0}, {"date": "2024-12-27", "close": 0.209265, "volume": 1212.0}, {"date": "2024-12-30", "close": 0.209265, "volume": 25363.0}, {"date": "2024-12-31", "close": 0.21923, "volume": 106973.0}, {"date": "2025-01-02", "close": 0.2042825, "volume": 54883.0}, {"date": "2025-01-03", "close": 0.21923, "volume": 10590.0}, {"date": "2025-01-06", "close": 0.21923, "volume": 6075.0}, {"date": "2025-01-08", "close": 0.2142475, "volume": 4884.0}, {"date": "2025-01-09", "close": 0.209265, "volume": 384.0}, {"date": "2025-01-10", "close": 0.209265, "volume": 24079.0}, {"date": "2025-01-13", "close": 0.2142475, "volume": 26008.0}, {"date": "2025-01-14", "close": 0.2042825, "volume": 5118.0}, {"date": "2025-01-15", "close": 0.2042825, "volume": 51.0}, {"date": "2025-01-16", "close": 0.21923, "volume": 89522.0}, {"date": "2025-01-17", "close": 0.21923, "volume": 11496.0}, {"date": "2025-01-20", "close": 0.21923, "volume": 10035.0}, {"date": "2025-01-22", "close": 0.2242125, "volume": 162837.0}, {"date": "2025-01-23", "close": 0.2042825, "volume": 111384.0}, {"date": "2025-01-28", "close": 0.21923, "volume": 3819.0}, {"date": "2025-01-29", "close": 0.209265, "volume": 17273.0}, {"date": "2025-01-30", "close": 0.2042825, "volume": 5955.0}, {"date": "2025-01-31", "close": 0.2042825, "volume": 573.0}, {"date": "2025-02-03", "close": 0.2042825, "volume": 22841.0}, {"date": "2025-02-04", "close": 0.209265, "volume": 9768.0}, {"date": "2025-02-05", "close": 0.209265, "volume": 5823.0}, {"date": "2025-02-07", "close": 0.21923, "volume": 7.0}, {"date": "2025-02-10", "close": 0.209265, "volume": 14669.0}, {"date": "2025-02-11", "close": 0.1993, "volume": 40029.0}, {"date": "2025-02-12", "close": 0.189335, "volume": 176591.0}, {"date": "2025-02-13", "close": 0.189335, "volume": 3099.0}, {"date": "2025-02-17", "close": 0.189335, "volume": 52928.0}, {"date": "2025-02-18", "close": 0.189335, "volume": 5401.0}, {"date": "2025-02-19", "close": 0.1943175, "volume": 5457.0}, {"date": "2025-02-20", "close": 0.189335, "volume": 6.0}, {"date": "2025-02-21", "close": 0.1943175, "volume": 44754.0}, {"date": "2025-02-24", "close": 0.1943175, "volume": 2612.0}, {"date": "2025-02-25", "close": 0.2042825, "volume": 113884.0}, {"date": "2025-02-26", "close": 0.209265, "volume": 44565.0}, {"date": "2025-02-28", "close": 0.209265, "volume": 15864.0}, {"date": "2025-03-03", "close": 0.2142475, "volume": 86160.0}, {"date": "2025-03-04", "close": 0.209265, "volume": 21837.0}, {"date": "2025-03-05", "close": 0.209265, "volume": 67340.0}, {"date": "2025-03-06", "close": 0.1993, "volume": 106092.0}, {"date": "2025-03-07", "close": 0.209265, "volume": 59510.0}, {"date": "2025-03-10", "close": 0.209265, "volume": 146.0}, {"date": "2025-03-11", "close": 0.2042825, "volume": 25658.0}, {"date": "2025-03-12", "close": 0.209265, "volume": 60154.0}, {"date": "2025-03-13", "close": 0.2042825, "volume": 13141.0}, {"date": "2025-03-17", "close": 0.2042825, "volume": 316.0}, {"date": "2025-03-18", "close": 0.2142475, "volume": 11440.0}, {"date": "2025-03-19", "close": 0.1943175, "volume": 9259.0}, {"date": "2025-03-20", "close": 0.1943175, "volume": 16740.0}, {"date": "2025-03-21", "close": 0.1943175, "volume": 26211.0}, {"date": "2025-03-24", "close": 0.1943175, "volume": 13312.0}, {"date": "2025-03-25", "close": 0.1943175, "volume": 6462.0}, {"date": "2025-03-26", "close": 0.1943175, "volume": 54630.0}, {"date": "2025-03-27", "close": 0.1943175, "volume": 67065.0}, {"date": "2025-03-28", "close": 0.2042825, "volume": 998.0}, {"date": "2025-03-31", "close": 0.23916, "volume": 220026.0}, {"date": "2025-04-01", "close": 0.328845, "volume": 668062.0}, {"date": "2025-04-02", "close": 0.308915, "volume": 193846.0}, {"date": "2025-04-03", "close": 0.2939675, "volume": 177982.0}, {"date": "2025-04-04", "close": 0.25909, "volume": 38102.0}, {"date": "2025-04-07", "close": 0.21923, "volume": 56521.0}, {"date": "2025-04-08", "close": 0.2341775, "volume": 111551.0}, {"date": "2025-04-09", "close": 0.21923, "volume": 21666.0}, {"date": "2025-04-10", "close": 0.2640725, "volume": 93099.0}, {"date": "2025-04-11", "close": 0.23916, "volume": 23167.0}, {"date": "2025-04-14", "close": 0.2142475, "volume": 123702.0}, {"date": "2025-04-15", "close": 0.2341775, "volume": 52018.0}, {"date": "2025-04-16", "close": 0.2341775, "volume": 106474.0}, {"date": "2025-04-17", "close": 0.2541075, "volume": 15316.0}, {"date": "2025-04-22", "close": 0.23916, "volume": 2289595.0}, {"date": "2025-04-23", "close": 0.2640725, "volume": 438876.0}, {"date": "2025-04-24", "close": 0.25909, "volume": 126521.0}, {"date": "2025-04-28", "close": 0.33881, "volume": 282344.0}, {"date": "2025-04-29", "close": 0.408565, "volume": 837141.0}, {"date": "2025-04-30", "close": 0.5630225, "volume": 699355.0}, {"date": "2025-05-01", "close": 0.45839, "volume": 547545.0}, {"date": "2025-05-02", "close": 0.4334775, "volume": 375084.0}, {"date": "2025-05-05", "close": 0.448425, "volume": 213589.0}, {"date": "2025-05-06", "close": 0.4633725, "volume": 56988.0}, {"date": "2025-05-07", "close": 0.4434425, "volume": 26850.0}, {"date": "2025-05-08", "close": 0.4633725, "volume": 139997.0}, {"date": "2025-05-09", "close": 0.37867, "volume": 435999.0}, {"date": "2025-05-12", "close": 0.35874, "volume": 198461.0}, {"date": "2025-05-13", "close": 0.41853, "volume": 119850.0}, {"date": "2025-05-14", "close": 0.53811, "volume": 241193.0}, {"date": "2025-05-15", "close": 0.508215, "volume": 159845.0}, {"date": "2025-05-16", "close": 0.47832, "volume": 105477.0}, {"date": "2025-05-19", "close": 0.4932675, "volume": 38872.0}, {"date": "2025-05-20", "close": 0.49825, "volume": 95797.0}, {"date": "2025-05-21", "close": 0.488285, "volume": 63257.0}, {"date": "2025-05-22", "close": 0.4633725, "volume": 9843.0}, {"date": "2025-05-23", "close": 0.49825, "volume": 101178.0}, {"date": "2025-05-26", "close": 0.488285, "volume": 13274.0}, {"date": "2025-05-27", "close": 0.468355, "volume": 94736.0}, {"date": "2025-05-28", "close": 0.428495, "volume": 102582.0}, {"date": "2025-05-29", "close": 0.4135475, "volume": 17395.0}, {"date": "2025-05-30", "close": 0.368705, "volume": 100831.0}, {"date": "2025-06-02", "close": 0.35874, "volume": 138292.0}, {"date": "2025-06-03", "close": 0.3836525, "volume": 3284.0}, {"date": "2025-06-04", "close": 0.3986, "volume": 92633.0}, {"date": "2025-06-05", "close": 0.3986, "volume": 21359.0}, {"date": "2025-06-06", "close": 0.37867, "volume": 72683.0}, {"date": "2025-06-10", "close": 0.37867, "volume": 45487.0}, {"date": "2025-06-11", "close": 0.37617875, "volume": 9376.0}, {"date": "2025-06-12", "close": 0.35874, "volume": 8434.0}, {"date": "2025-06-13", "close": 0.3736875, "volume": 22111.0}, {"date": "2025-06-16", "close": 0.3836525, "volume": 86457.0}, {"date": "2025-06-17", "close": 0.4434425, "volume": 35216.0}, {"date": "2025-06-18", "close": 0.408565, "volume": 11318.0}, {"date": "2025-06-19", "close": 0.4135475, "volume": 23749.0}, {"date": "2025-06-20", "close": 0.3986, "volume": 65049.0}, {"date": "2025-06-23", "close": 0.3836525, "volume": 10849.0}, {"date": "2025-06-24", "close": 0.37867, "volume": 44439.0}, {"date": "2025-06-25", "close": 0.388635, "volume": 21095.0}, {"date": "2025-06-26", "close": 0.388635, "volume": 57677.0}, {"date": "2025-06-27", "close": 0.368705, "volume": 143180.0}, {"date": "2025-06-30", "close": 0.348775, "volume": 340304.0}, {"date": "2025-07-01", "close": 0.348775, "volume": 128793.0}, {"date": "2025-07-02", "close": 0.3437925, "volume": 37317.0}, {"date": "2025-07-03", "close": 0.3338275, "volume": 33358.0}, {"date": "2025-07-04", "close": 0.3437925, "volume": 1184.0}, {"date": "2025-07-07", "close": 0.3238625, "volume": 22569.0}, {"date": "2025-07-08", "close": 0.3238625, "volume": 1359.0}, {"date": "2025-07-09", "close": 0.388635, "volume": 45071.0}, {"date": "2025-07-10", "close": 0.41853, "volume": 148220.0}, {"date": "2025-07-11", "close": 0.4135475, "volume": 199342.0}, {"date": "2025-07-14", "close": 0.448425, "volume": 29156.0}, {"date": "2025-07-15", "close": 0.41853, "volume": 41722.0}, {"date": "2025-07-16", "close": 0.41853, "volume": 760.0}, {"date": "2025-07-17", "close": 0.41853, "volume": 36746.0}, {"date": "2025-07-18", "close": 0.43846, "volume": 10947.0}, {"date": "2025-07-21", "close": 0.43846, "volume": 38990.0}, {"date": "2025-07-22", "close": 0.448425, "volume": 474561.0}, {"date": "2025-07-23", "close": 0.47832, "volume": 90854.0}, {"date": "2025-07-24", "close": 0.49825, "volume": 43105.0}, {"date": "2025-07-25", "close": 0.448425, "volume": 75725.0}, {"date": "2025-07-28", "close": 0.4235125, "volume": 185965.0}, {"date": "2025-07-29", "close": 0.4135475, "volume": 238.0}, {"date": "2025-07-30", "close": 0.41853, "volume": 80002.0}, {"date": "2025-07-31", "close": 0.3936175, "volume": 6212.0}, {"date": "2025-08-01", "close": 0.4833025, "volume": 80984.0}, {"date": "2025-08-04", "close": 0.49825, "volume": 128300.0}, {"date": "2025-08-05", "close": 0.4733375, "volume": 15770.0}, {"date": "2025-08-06", "close": 0.4733375, "volume": 8315.0}, {"date": "2025-08-07", "close": 0.4434425, "volume": 6303.0}, {"date": "2025-08-08", "close": 0.488285, "volume": 104269.0}, {"date": "2025-08-11", "close": 0.4534075, "volume": 127997.0}, {"date": "2025-08-12", "close": 0.4932675, "volume": 66877.0}, {"date": "2025-08-13", "close": 0.45839, "volume": 54865.0}, {"date": "2025-08-14", "close": 0.45839, "volume": 174939.0}, {"date": "2025-08-15", "close": 0.448425, "volume": 118630.0}, {"date": "2025-08-18", "close": 0.428495, "volume": 20173.0}, {"date": "2025-08-19", "close": 0.41853, "volume": 37039.0}, {"date": "2025-08-20", "close": 0.3986, "volume": 61327.0}, {"date": "2025-08-21", "close": 0.41853, "volume": 16355.0}, {"date": "2025-08-22", "close": 0.3936175, "volume": 20118.0}, {"date": "2025-08-25", "close": 0.4235125, "volume": 34774.0}, {"date": "2025-08-26", "close": 0.3986, "volume": 51788.0}, {"date": "2025-08-27", "close": 0.3986, "volume": 62449.0}, {"date": "2025-08-28", "close": 0.388635, "volume": 65810.0}, {"date": "2025-08-29", "close": 0.388635, "volume": 95850.0}, {"date": "2025-09-01", "close": 0.3836525, "volume": 155050.0}, {"date": "2025-09-02", "close": 0.3986, "volume": 45593.0}, {"date": "2025-09-09", "close": 0.55804, "volume": 2282204.0}, {"date": "2025-09-10", "close": 0.488285, "volume": 821287.0}, {"date": "2025-09-11", "close": 0.5929175, "volume": 212885.0}, {"date": "2025-09-12", "close": 0.528145, "volume": 251155.0}, {"date": "2025-09-15", "close": 0.55554875, "volume": 296334.0}, {"date": "2025-09-16", "close": 0.5331275, "volume": 308665.0}, {"date": "2025-09-17", "close": 0.51818, "volume": 101987.0}, {"date": "2025-09-18", "close": 0.488285, "volume": 200609.0}, {"date": "2025-09-19", "close": 0.4833025, "volume": 171192.0}, {"date": "2025-09-22", "close": 0.468355, "volume": 138893.0}, {"date": "2025-09-23", "close": 0.528145, "volume": 101490.0}, {"date": "2025-09-24", "close": 0.4932675, "volume": 451813.0}, {"date": "2025-09-25", "close": 0.5131975, "volume": 202371.0}, {"date": "2025-09-26", "close": 0.53811, "volume": 121341.0}, {"date": "2025-09-29", "close": 0.548075, "volume": 92777.0}, {"date": "2025-09-30", "close": 0.5979, "volume": 253685.0}, {"date": "2025-10-01", "close": 0.587935, "volume": 63872.0}, {"date": "2025-10-02", "close": 0.568005, "volume": 96818.0}, {"date": "2025-10-03", "close": 0.548075, "volume": 156734.0}, {"date": "2025-10-06", "close": 0.5829525, "volume": 77628.0}, {"date": "2025-10-07", "close": 0.587935, "volume": 490540.0}, {"date": "2025-10-08", "close": 0.63776, "volume": 720985.0}, {"date": "2025-10-09", "close": 0.6427425, "volume": 484191.0}, {"date": "2025-10-10", "close": 0.77727, "volume": 621540.0}, {"date": "2025-10-13", "close": 0.8619725, "volume": 400458.0}, {"date": "2025-10-14", "close": 0.95664, "volume": 555236.0}, {"date": "2025-10-15", "close": 0.9117975, "volume": 182611.0}, {"date": "2025-10-20", "close": 0.548075, "volume": 1955772.0}, {"date": "2025-10-21", "close": 0.63776, "volume": 759343.0}, {"date": "2025-10-22", "close": 0.5979, "volume": 398548.0}, {"date": "2025-10-23", "close": 0.5829525, "volume": 223899.0}, {"date": "2025-10-24", "close": 0.53811, "volume": 480396.0}, {"date": "2025-10-27", "close": 0.53811, "volume": 405155.0}, {"date": "2025-10-28", "close": 0.49825, "volume": 285172.0}, {"date": "2025-10-29", "close": 0.5032325, "volume": 82303.0}, {"date": "2025-10-30", "close": 0.5430925, "volume": 126399.0}, {"date": "2025-10-31", "close": 0.51818, "volume": 302325.0}, {"date": "2025-11-03", "close": 0.5231625, "volume": 30385.0}, {"date": "2025-11-04", "close": 0.49825, "volume": 505923.0}, {"date": "2025-11-05", "close": 0.508215, "volume": 294592.0}, {"date": "2025-11-06", "close": 0.5032325, "volume": 42232.0}, {"date": "2025-11-07", "close": 0.488285, "volume": 213456.0}, {"date": "2025-11-10", "close": 0.548075, "volume": 210033.0}, {"date": "2025-11-11", "close": 0.51818, "volume": 91434.0}, {"date": "2025-11-12", "close": 0.508215, "volume": 161808.0}, {"date": "2025-11-13", "close": 0.5331275, "volume": 76036.0}, {"date": "2025-11-14", "close": 0.53811, "volume": 187149.0}, {"date": "2025-11-17", "close": 0.528145, "volume": 58746.0}, {"date": "2025-11-18", "close": 0.5032325, "volume": 267918.0}, {"date": "2025-11-19", "close": 0.51818, "volume": 52188.0}, {"date": "2025-11-20", "close": 0.5231625, "volume": 354833.0}, {"date": "2025-11-21", "close": 0.548075, "volume": 480180.0}, {"date": "2025-11-24", "close": 0.528145, "volume": 153986.0}, {"date": "2025-11-25", "close": 0.57797, "volume": 250968.0}, {"date": "2025-11-26", "close": 0.568005, "volume": 183319.0}, {"date": "2025-11-27", "close": 0.5231625, "volume": 196278.0}, {"date": "2025-11-28", "close": 0.528145, "volume": 185135.0}, {"date": "2025-12-01", "close": 0.5430925, "volume": 57485.0}, {"date": "2025-12-02", "close": 0.528145, "volume": 141924.0}, {"date": "2025-12-03", "close": 0.53811, "volume": 87979.0}, {"date": "2025-12-04", "close": 0.51818, "volume": 18077.0}, {"date": "2025-12-05", "close": 0.508215, "volume": 51157.0}, {"date": "2025-12-08", "close": 0.508215, "volume": 30780.0}, {"date": "2025-12-11", "close": 0.53811, "volume": 1627735.0}, {"date": "2025-12-12", "close": 0.5929175, "volume": 759767.0}, {"date": "2025-12-15", "close": 0.528145, "volume": 161914.0}, {"date": "2025-12-16", "close": 0.508215, "volume": 71914.0}, {"date": "2025-12-17", "close": 0.5032325, "volume": 178302.0}, {"date": "2025-12-18", "close": 0.488285, "volume": 139698.0}, {"date": "2025-12-19", "close": 0.5231625, "volume": 112777.0}, {"date": "2025-12-22", "close": 0.5430925, "volume": 88292.0}, {"date": "2025-12-23", "close": 0.51818, "volume": 117275.0}, {"date": "2025-12-24", "close": 0.5331275, "volume": 89698.0}, {"date": "2025-12-29", "close": 0.568005, "volume": 119565.0}, {"date": "2025-12-30", "close": 0.5231625, "volume": 294819.0}, {"date": "2025-12-31", "close": 0.528145, "volume": 29877.0}, {"date": "2026-01-02", "close": 0.5530575, "volume": 116359.0}, {"date": "2026-01-05", "close": 0.55804, "volume": 260752.0}, {"date": "2026-01-06", "close": 0.57797, "volume": 273239.0}, {"date": "2026-01-07", "close": 0.5630225, "volume": 182078.0}, {"date": "2026-01-08", "close": 0.6726375, "volume": 881094.0}, {"date": "2026-01-09", "close": 0.65769, "volume": 266161.0}, {"date": "2026-01-12", "close": 0.707515, "volume": 428115.0}, {"date": "2026-01-13", "close": 0.71748, "volume": 597828.0}, {"date": "2026-01-14", "close": 0.71748, "volume": 326207.0}, {"date": "2026-01-15", "close": 0.767305, "volume": 117082.0}, {"date": "2026-01-16", "close": 0.69755, "volume": 397978.0}, {"date": "2026-01-19", "close": 0.87692, "volume": 553427.0}, {"date": "2026-01-20", "close": 0.7822525, "volume": 270094.0}, {"date": "2026-01-21", "close": 0.7324275, "volume": 485336.0}, {"date": "2026-01-22", "close": 0.69755, "volume": 225119.0}, {"date": "2026-01-23", "close": 0.73741, "volume": 322972.0}, {"date": "2026-01-27", "close": 0.69755, "volume": 312650.0}, {"date": "2026-01-28", "close": 0.687585, "volume": 190885.0}, {"date": "2026-01-29", "close": 0.6327775, "volume": 440351.0}, {"date": "2026-01-30", "close": 0.6028825, "volume": 469533.0}, {"date": "2026-02-02", "close": 0.587935, "volume": 165409.0}, {"date": "2026-02-03", "close": 0.5929175, "volume": 206757.0}, {"date": "2026-02-04", "close": 0.5630225, "volume": 176556.0}, {"date": "2026-02-05", "close": 0.57797, "volume": 290076.0}, {"date": "2026-02-06", "close": 0.5331275, "volume": 487419.0}, {"date": "2026-02-09", "close": 0.5729875, "volume": 129838.0}, {"date": "2026-02-10", "close": 0.587935, "volume": 110214.0}, {"date": "2026-02-11", "close": 0.63776, "volume": 277968.0}, {"date": "2026-02-12", "close": 0.61783, "volume": 187182.0}, {"date": "2026-02-13", "close": 0.5979, "volume": 15642.0}, {"date": "2026-02-16", "close": 0.587935, "volume": 143865.0}, {"date": "2026-02-17", "close": 0.548075, "volume": 156070.0}, {"date": "2026-02-18", "close": 0.5231625, "volume": 346423.0}, {"date": "2026-02-19", "close": 0.5231625, "volume": 138823.0}, {"date": "2026-02-20", "close": 0.568005, "volume": 65082.0}, {"date": "2026-02-23", "close": 0.5729875, "volume": 72197.0}, {"date": "2026-02-24", "close": 0.57797, "volume": 109973.0}, {"date": "2026-02-25", "close": 0.587935, "volume": 83393.0}, {"date": "2026-02-26", "close": 0.568005, "volume": 81493.0}, {"date": "2026-02-27", "close": 0.5829525, "volume": 254090.0}, {"date": "2026-03-02", "close": 0.57797, "volume": 205932.0}, {"date": "2026-03-03", "close": 0.587935, "volume": 59354.0}, {"date": "2026-03-04", "close": 0.55804, "volume": 66996.0}, {"date": "2026-03-05", "close": 0.5630225, "volume": 185603.0}, {"date": "2026-03-06", "close": 0.5430925, "volume": 37849.0}, {"date": "2026-03-09", "close": 0.5032325, "volume": 179602.0}, {"date": "2026-03-10", "close": 0.51818, "volume": 44996.0}, {"date": "2026-03-11", "close": 0.528145, "volume": 379.0}, {"date": "2026-03-12", "close": 0.528145, "volume": 13553.0}, {"date": "2026-03-13", "close": 0.508215, "volume": 169232.0}, {"date": "2026-03-16", "close": 0.49825, "volume": 118824.0}, {"date": "2026-03-17", "close": 0.4035825, "volume": 341464.0}, {"date": "2026-03-18", "close": 0.388635, "volume": 293433.0}, {"date": "2026-03-19", "close": 0.3736875, "volume": 210207.0}, {"date": "2026-03-20", "close": 0.4035825, "volume": 74111.0}, {"date": "2026-03-23", "close": 0.37867, "volume": 152422.0}, {"date": "2026-03-24", "close": 0.388635, "volume": 226025.0}, {"date": "2026-03-25", "close": 0.4035825, "volume": 167581.0}, {"date": "2026-03-26", "close": 0.428495, "volume": 12206.0}, {"date": "2026-03-27", "close": 0.3936175, "volume": 79589.0}, {"date": "2026-03-30", "close": 0.4633725, "volume": 282290.0}, {"date": "2026-03-31", "close": 0.468355, "volume": 151775.0}, {"date": "2026-04-01", "close": 0.45839, "volume": 126157.0}, {"date": "2026-04-02", "close": 0.41853, "volume": 98370.0}, {"date": "2026-04-07", "close": 0.428495, "volume": 56745.0}, {"date": "2026-04-08", "close": 0.4833025, "volume": 219809.0}, {"date": "2026-04-09", "close": 0.4932675, "volume": 133983.0}, {"date": "2026-04-10", "close": 0.6826025, "volume": 1856694.0}, {"date": "2026-04-13", "close": 0.627795, "volume": 746383.0}, {"date": "2026-04-14", "close": 0.65769, "volume": 160095.0}, {"date": "2026-04-15", "close": 0.6327775, "volume": 57467.0}, {"date": "2026-04-16", "close": 0.5929175, "volume": 212808.0}, {"date": "2026-04-17", "close": 0.6228125, "volume": 469095.0}, {"date": "2026-04-20", "close": 0.607865, "volume": 30706.0}, {"date": "2026-04-21", "close": 0.587935, "volume": 41539.0}, {"date": "2026-04-22", "close": 0.5829525, "volume": 81151.0}, {"date": "2026-04-23", "close": 0.5630225, "volume": 82312.0}, {"date": "2026-04-24", "close": 0.548075, "volume": 67808.0}, {"date": "2026-04-27", "close": 0.63776, "volume": 141823.0}, {"date": "2026-04-28", "close": 0.6028825, "volume": 136654.0}, {"date": "2026-04-29", "close": 0.5729875, "volume": 53902.0}, {"date": "2026-04-30", "close": 0.55804, "volume": 86584.0}, {"date": "2026-05-01", "close": 0.5630225, "volume": 16712.0}, {"date": "2026-05-04", "close": 0.5530575, "volume": 67228.0}, {"date": "2026-05-05", "close": 0.5630225, "volume": 20619.0}, {"date": "2026-05-08", "close": 0.47832, "volume": 822149.0}, {"date": "2026-05-11", "close": 0.4932675, "volume": 260815.0}, {"date": "2026-05-12", "close": 0.505, "volume": 34755.0}, {"date": "2026-05-13", "close": 0.495, "volume": 52298.0}, {"date": "2026-05-14", "close": 0.43, "volume": 1002936.0}, {"date": "2026-05-15", "close": 0.41, "volume": 834941.0}, {"date": "2026-05-18", "close": 0.4, "volume": 430267.0}, {"date": "2026-05-19", "close": 0.395, "volume": 502137.0}, {"date": "2026-05-20", "close": 0.37, "volume": 534217.0}, {"date": "2026-05-21", "close": 0.37, "volume": 296999.0}, {"date": "2026-05-22", "close": 0.39, "volume": 722796.0}, {"date": "2026-05-25", "close": 0.37, "volume": 225806.0}, {"date": "2026-05-26", "close": 0.38, "volume": 105914.0}, {"date": "2026-05-27", "close": 0.38, "volume": 266530.0}, {"date": "2026-05-28", "close": 0.36, "volume": 220791.0}, {"date": "2026-05-29", "close": 0.385, "volume": 195050.0}, {"date": "2026-06-01", "close": 0.365, "volume": 314825.0}, {"date": "2026-06-02", "close": 0.385, "volume": 1104361.0}, {"date": "2026-06-03", "close": 0.445, "volume": 612412.0}, {"date": "2026-06-04", "close": 0.4, "volume": 74380.0}, {"date": "2026-06-05", "close": 0.41, "volume": 599755.0}, {"date": "2026-06-09", "close": 0.37, "volume": 396353.0}, {"date": "2026-06-10", "close": 0.365, "volume": 214491.0}, {"date": "2026-06-11", "close": 0.4, "volume": 172665.0}, {"date": "2026-06-12", "close": 0.385, "volume": 23099.0}, {"date": "2026-06-15", "close": 0.425, "volume": 171116.0}, {"date": "2026-06-16", "close": 0.415, "volume": 122247.0}, {"date": "2026-06-17", "close": 0.395, "volume": 90452.0}, {"date": "2026-06-18", "close": 0.39, "volume": 152206.0}, {"date": "2026-06-19", "close": 0.37, "volume": 372098.0}, {"date": "2026-06-22", "close": 0.38, "volume": 418838.0}, {"date": "2026-06-23", "close": 0.38, "volume": 80537.0}, {"date": "2026-06-24", "close": 0.37, "volume": 68478.0}, {"date": "2026-06-25", "close": 0.375, "volume": 274449.0}, {"date": "2026-06-26", "close": 0.37, "volume": 207685.0}, {"date": "2026-06-29", "close": 0.36, "volume": 242272.0}, {"date": "2026-06-30", "close": 0.35, "volume": 557487.0}, {"date": "2026-07-01", "close": 0.355, "volume": 169374.0}, {"date": "2026-07-02", "close": 0.355, "volume": 24109.0}, {"date": "2026-07-03", "close": 0.375, "volume": 110155.0}, {"date": "2026-07-06", "close": 0.355, "volume": 62170.0}, {"date": "2026-07-07", "close": 0.35, "volume": 121176.0}, {"date": "2026-07-08", "close": 0.335, "volume": 185006.0}, {"date": "2026-07-09", "close": 0.33, "volume": 303362.0}, {"date": "2026-07-10", "close": 0.35, "volume": 205318.0}, {"date": "2026-07-13", "close": 0.335, "volume": 35812.0}, {"date": "2026-07-14", "close": 0.335, "volume": 91064.0}, {"date": "2026-07-15", "close": 0.35, "volume": 183175.0}, {"date": "2026-07-16", "close": 0.355, "volume": 24396.0}, {"date": "2026-07-17", "close": 0.35, "volume": 70008.0}, {"date": "2026-07-20", "close": 0.365, "volume": 103499.0}, {"date": "2026-07-21", "close": 0.36, "volume": 185404.0}, {"date": "2026-07-22", "close": 0.33, "volume": 168940.0}, {"date": "2026-07-23", "close": 0.33, "volume": 348352.0}, {"date": "2026-07-24", "close": 0.33, "volume": 89789.0}, {"date": "2026-07-27", "close": 0.33, "volume": 161904.0}, {"date": "2026-07-28", "close": 0.325, "volume": 85749.0}, {"date": "2026-07-29", "close": 0.315, "volume": 112653.0}, {"date": "2026-07-30", "close": 0.315, "volume": 129552.0}, {"date": "2026-07-31", "close": 0.315, "volume": 33598.0}, {"date": "2026-08-03", "close": 0.32, "volume": 36674.0}, {"date": "2026-08-04", "close": 0.3225, "volume": 48166.0}, {"date": "2026-08-05", "close": 0.315, "volume": 120272.0}, {"date": "2026-08-06", "close": 0.315, "volume": 48215.0}, {"date": "2026-08-07", "close": 0.32, "volume": 63070.0}, {"date": "2026-08-10", "close": 0.32, "volume": 91916.0}, {"date": "2026-08-11", "close": 0.345, "volume": 579151.0}, {"date": "2026-08-12", "close": 0.34, "volume": 39776.0}, {"date": "2026-08-13", "close": 0.335, "volume": 132717.0}, {"date": "2026-08-14", "close": 0.34, "volume": 89023.0}, {"date": "2026-08-17", "close": 0.34, "volume": 178655.0}, {"date": "2026-08-18", "close": 0.36, "volume": 125866.0}, {"date": "2026-08-19", "close": 0.345, "volume": 39365.0}, {"date": "2026-08-20", "close": 0.35, "volume": 27488.0}, {"date": "2026-08-21", "close": 0.3425, "volume": 88227.0}, {"date": "2026-08-24", "close": 0.37, "volume": 83435.0}, {"date": "2026-08-25", "close": 0.38, "volume": 298829.0}, {"date": "2026-08-26", "close": 0.365, "volume": 26742.0}, {"date": "2026-08-27", "close": 0.345, "volume": 70894.0}, {"date": "2026-08-28", "close": 0.335, "volume": 64846.0}, {"date": "2026-08-31", "close": 0.335, "volume": 27268.0}, {"date": "2026-09-01", "close": 0.33, "volume": 99832.0}, {"date": "2026-09-02", "close": 0.33, "volume": 46021.0}, {"date": "2026-09-03", "close": 0.325, "volume": 50624.0}, {"date": "2026-09-04", "close": 0.335, "volume": 38656.0}, {"date": "2026-09-07", "close": 0.335, "volume": 6061.0}, {"date": "2026-09-08", "close": 0.335, "volume": 30589.0}, {"date": "2026-09-09", "close": 0.335, "volume": 61276.0}, {"date": "2026-09-10", "close": 0.32, "volume": 38860.0}, {"date": "2026-09-11", "close": 0.32, "volume": 322.0}, {"date": "2026-09-15", "close": 0.345, "volume": 461759.0}, {"date": "2026-09-16", "close": 0.34, "volume": 120083.0}, {"date": "2026-09-17", "close": 0.34, "volume": 153266.0}, {"date": "2026-09-18", "close": 0.37, "volume": 109482.0}], "refreshing": true}