{"ticker": "M7T", "overview": {"name": "Mach7 Technologies Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "M7T", "has_prices": true, "as_of": "2026-09-18", "last": 0.24, "prev_close": 0.23, "change": 0.009999999999999981, "change_pct": 0.04347826086956513, "session_volume": 34465.0, "vwap_5": 0.23520169304675995, "vwap_20": 0.2572477785304517, "vwap_60": 0.27870653922643024, "vwap_250": 0.37301716101843324, "high_52w": 0.68, "low_52w": 0.225, "avg_volume_20": 115587.9, "sessions": 400, "market_cap": {"value": 54052234.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03125833", "src": "ASX", "ticker": "M7T", "cik": "", "company": "Mach7 Technologies Limited", "company_raw": "Mach7 Technologies Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their M7T stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125833", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "ASXSH-03104419", "src": "ASX", "ticker": "M7T", "cik": "", "company": "Mach7 Technologies Limited", "company_raw": "Mach7 Technologies Limited", "who": "Thorney Technologies Ltd and each of the associated entities listed in the attached Annexure \u2018A' to this notice.", "who_key": "THORNEY TECHNOLOGIES LTD and each of the associated entities listed in the attached Annexure \u2018A' to this notice.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "THORNEY TECHNOLOGIES LTD and each of the associated entities listed in the attached Annexure \u2018A' to this notice. is accumulating M7T \u2014 7.05% to 8.07%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104419", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}, {"id": "ASXSH-03104420", "src": "ASX", "ticker": "M7T", "cik": "", "company": "Mach7 Technologies Limited", "company_raw": "Mach7 Technologies Limited", "who": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice.", "who_key": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice. is accumulating M7T \u2014 7.05% to 8.07%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104420", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "THORNEY TECHNOLOGIES LTD and each of the associated", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.07, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104419-3A696060", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "TIGA Trading Pty Ltd and each of the entities l isted in the", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.07, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104420-3A696062", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Chambers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-30", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-18", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/m7t", "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": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/m7t", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/m7t", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/m7t", "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/m7t", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/m7t", "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": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/m7t", "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": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/m7t", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2014-03-18", "last_seen": "2014-03-18", "status": "past", "notices": 1}, {"name": "David Chambers", "first_seen": "2021-09-30", "last_seen": "2021-09-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155887-3A705443"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Annual Report to Shareholders FY2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155888-3A705441"}, {"date": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY27 Business Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152801-3A704899"}, {"date": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152798-3A704895"}, {"date": "2026-10-23", "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/2924-03152266-3A704809"}], "performance": {"ticker": "M7T", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-11-30", "close": 82.20300786, "volume": 577.0}, {"date": "2005-12-01", "close": 86.76984163, "volume": 432.0}, {"date": "2005-12-02", "close": 82.20300786, "volume": 200.0}, {"date": "2005-12-05", "close": 77.63617409, "volume": 49.0}, {"date": "2005-12-06", "close": 79.919590975, "volume": 51.0}, {"date": "2005-12-07", "close": 86.76984163, "volume": 175.0}, {"date": "2005-12-08", "close": 89.053258515, "volume": 66.0}, {"date": "2005-12-09", "close": 91.3366754, "volume": 116.0}, {"date": "2005-12-12", "close": 89.053258515, "volume": 44.0}, {"date": "2005-12-15", "close": 89.053258515, "volume": 33.0}, {"date": "2005-12-19", "close": 91.3366754, "volume": 663.0}, {"date": "2005-12-20", "close": 91.3366754, "volume": 263.0}, {"date": "2005-12-21", "close": 91.3366754, "volume": 82.0}, {"date": "2005-12-22", "close": 93.620092285, "volume": 55.0}, {"date": "2005-12-28", "close": 91.3366754, "volume": 99.0}, {"date": "2006-01-03", "close": 91.3366754, "volume": 26.0}, {"date": "2006-01-06", "close": 91.3366754, "volume": 55.0}, {"date": "2006-01-09", "close": 86.76984163, "volume": 44.0}, {"date": "2006-01-10", "close": 86.76984163, "volume": 128.0}, {"date": "2006-01-16", "close": 82.20300786, "volume": 145.0}, {"date": "2006-01-18", "close": 82.20300786, "volume": 80.0}, {"date": "2006-01-19", "close": 77.63617409, "volume": 13.0}, {"date": "2006-01-20", "close": 77.63617409, "volume": 7.0}, {"date": "2006-01-23", "close": 73.06934032, "volume": 119.0}, {"date": "2006-01-24", "close": 93.620092285, "volume": 43.0}, {"date": "2006-01-27", "close": 86.76984163, "volume": 48.0}, {"date": "2006-01-31", "close": 86.76984163, "volume": 123.0}, {"date": "2006-02-03", "close": 73.06934032, "volume": 142.0}, {"date": "2006-02-06", "close": 86.76984163, "volume": 55.0}, {"date": "2006-02-07", "close": 86.76984163, "volume": 90.0}, {"date": "2006-02-08", "close": 73.06934032, "volume": 243.0}, {"date": "2006-02-09", "close": 86.76984163, "volume": 175.0}, {"date": "2006-02-10", "close": 77.63617409, "volume": 99.0}, {"date": "2006-02-15", "close": 86.76984163, "volume": 68.0}, {"date": "2006-02-20", "close": 86.76984163, "volume": 44.0}, {"date": "2006-02-24", "close": 77.63617409, "volume": 94.0}, {"date": "2006-02-27", "close": 86.76984163, "volume": 11.0}, {"date": "2006-03-02", "close": 86.76984163, "volume": 57.0}, {"date": "2006-03-03", "close": 86.76984163, "volume": 33.0}, {"date": "2006-03-08", "close": 82.20300786, "volume": 55.0}, {"date": "2006-03-13", "close": 77.63617409, "volume": 8.0}, {"date": "2006-03-16", "close": 79.919590975, "volume": 44.0}, {"date": "2006-03-17", "close": 79.919590975, "volume": 128.0}, {"date": "2006-03-20", "close": 79.919590975, "volume": 44.0}, {"date": "2006-03-30", "close": 79.919590975, "volume": 99.0}, {"date": "2006-03-31", "close": 82.20300786, "volume": 131.0}, {"date": "2006-04-03", "close": 79.919590975, "volume": 29.0}, {"date": "2006-04-04", "close": 77.63617409, "volume": 131.0}, {"date": "2006-04-05", "close": 77.63617409, "volume": 22.0}, {"date": "2006-04-06", "close": 77.63617409, "volume": 66.0}, {"date": "2006-04-07", "close": 77.63617409, "volume": 61.0}, {"date": "2006-04-10", "close": 77.63617409, "volume": 12.0}, {"date": "2006-04-11", "close": 82.20300786, "volume": 61.0}, {"date": "2006-04-12", "close": 75.352757205, "volume": 109.0}, {"date": "2006-04-18", "close": 75.352757205, "volume": 31.0}, {"date": "2006-04-24", "close": 70.785923435, "volume": 15.0}, {"date": "2006-04-28", "close": 70.785923435, "volume": 120.0}, {"date": "2006-05-03", "close": 68.50250655, "volume": 71.0}, {"date": "2006-05-08", "close": 63.93567278, "volume": 12.0}, {"date": "2006-05-09", "close": 59.36883901, "volume": 109.0}, {"date": "2006-05-10", "close": 50.23517147, "volume": 125.0}, {"date": "2006-05-11", "close": 59.36883901, "volume": 44.0}, {"date": "2006-05-12", "close": 59.36883901, "volume": 22.0}, {"date": "2006-05-16", "close": 68.50250655, "volume": 99.0}, {"date": "2006-05-17", "close": 68.50250655, "volume": 22.0}, {"date": "2006-05-19", "close": 70.785923435, "volume": 55.0}, {"date": "2006-05-23", "close": 70.785923435, "volume": 35.0}, {"date": "2006-05-26", "close": 70.785923435, "volume": 15.0}, {"date": "2006-06-02", "close": 73.06934032, "volume": 77.0}, {"date": "2006-06-05", "close": 82.20300786, "volume": 13.0}, {"date": "2006-06-13", "close": 91.3366754, "volume": 55.0}, {"date": "2006-06-14", "close": 59.36883901, "volume": 44.0}, {"date": "2006-06-16", "close": 91.3366754, "volume": 5.0}, {"date": "2006-06-22", "close": 89.053258515, "volume": 88.0}, {"date": "2006-06-23", "close": 86.76984163, "volume": 55.0}, {"date": "2006-06-26", "close": 73.06934032, "volume": 22.0}, {"date": "2006-06-28", "close": 89.053258515, "volume": 67.0}, {"date": "2006-06-29", "close": 93.620092285, "volume": 418.0}, {"date": "2006-06-30", "close": 95.90350917, "volume": 154.0}, {"date": "2006-07-04", "close": 95.90350917, "volume": 175.0}, {"date": "2006-07-05", "close": 100.47034294, "volume": 96.0}, {"date": "2006-07-06", "close": 95.90350917, "volume": 224.0}, {"date": "2006-07-10", "close": 95.90350917, "volume": 109.0}, {"date": "2006-07-13", "close": 93.620092285, "volume": 25.0}, {"date": "2006-07-14", "close": 93.620092285, "volume": 33.0}, {"date": "2006-07-17", "close": 82.20300786, "volume": 55.0}, {"date": "2006-07-24", "close": 93.620092285, "volume": 7.0}, {"date": "2006-07-26", "close": 91.3366754, "volume": 16.0}, {"date": "2006-07-27", "close": 84.486424745, "volume": 109.0}, {"date": "2006-08-03", "close": 86.76984163, "volume": 55.0}, {"date": "2006-08-14", "close": 84.486424745, "volume": 15.0}, {"date": "2006-08-17", "close": 84.486424745, "volume": 28.0}, {"date": "2006-08-21", "close": 77.63617409, "volume": 4.0}, {"date": "2006-08-22", "close": 77.63617409, "volume": 11.0}, {"date": "2006-08-24", "close": 77.63617409, "volume": 105.0}, {"date": "2006-08-31", "close": 86.76984163, "volume": 15.0}, {"date": "2006-09-11", "close": 82.20300786, "volume": 44.0}, {"date": "2006-09-18", "close": 82.20300786, "volume": 22.0}, {"date": "2006-09-19", "close": 82.20300786, "volume": 22.0}, {"date": "2006-09-20", "close": 82.20300786, "volume": 38.0}, {"date": "2006-09-29", "close": 86.76984163, "volume": 71.0}, {"date": "2006-10-04", "close": 86.76984163, "volume": 109.0}, {"date": "2006-10-06", "close": 86.76984163, "volume": 22.0}, {"date": "2006-10-09", "close": 86.76984163, "volume": 11.0}, {"date": "2006-10-17", "close": 77.63617409, "volume": 94.0}, {"date": "2006-10-18", "close": 77.63617409, "volume": 175.0}, {"date": "2006-10-19", "close": 77.63617409, "volume": 66.0}, {"date": "2006-10-20", "close": 77.63617409, "volume": 219.0}, {"date": "2006-10-23", "close": 82.20300786, "volume": 493.0}, {"date": "2006-10-24", "close": 73.06934032, "volume": 70.0}, {"date": "2006-11-01", "close": 77.63617409, "volume": 15.0}, {"date": "2006-11-02", "close": 91.3366754, "volume": 175.0}, {"date": "2006-11-03", "close": 86.76984163, "volume": 199.0}, {"date": "2006-11-06", "close": 86.76984163, "volume": 219.0}, {"date": "2006-11-08", "close": 86.76984163, "volume": 22.0}, {"date": "2006-11-09", "close": 84.486424745, "volume": 252.0}, {"date": "2006-11-10", "close": 86.76984163, "volume": 33.0}, {"date": "2006-11-13", "close": 91.3366754, "volume": 383.0}, {"date": "2006-11-14", "close": 91.3366754, "volume": 109.0}, {"date": "2006-11-15", "close": 93.620092285, "volume": 81.0}, {"date": "2006-11-16", "close": 89.053258515, "volume": 301.0}, {"date": "2006-11-20", "close": 100.47034294, "volume": 73.0}, {"date": "2006-11-22", "close": 95.90350917, "volume": 44.0}, {"date": "2006-11-23", "close": 91.3366754, "volume": 249.0}, {"date": "2006-11-24", "close": 105.03717671, "volume": 186.0}, {"date": "2006-11-27", "close": 109.60401048, "volume": 219.0}, {"date": "2006-11-28", "close": 146.13868064, "volume": 730.0}, {"date": "2006-11-29", "close": 134.721596215, "volume": 277.0}, {"date": "2006-11-30", "close": 134.721596215, "volume": 120.0}, {"date": "2006-12-01", "close": 150.70551441, "volume": 61.0}, {"date": "2006-12-04", "close": 134.721596215, "volume": 178.0}, {"date": "2006-12-05", "close": 141.57184687, "volume": 103.0}, {"date": "2006-12-06", "close": 137.0050131, "volume": 106.0}, {"date": "2006-12-07", "close": 150.70551441, "volume": 136.0}, {"date": "2006-12-08", "close": 150.70551441, "volume": 120.0}, {"date": "2006-12-11", "close": 150.70551441, "volume": 143.0}, {"date": "2006-12-12", "close": 150.70551441, "volume": 131.0}, {"date": "2006-12-13", "close": 168.97284949, "volume": 424.0}, {"date": "2006-12-14", "close": 200.94068588, "volume": 149.0}, {"date": "2006-12-15", "close": 228.3416885, "volume": 361.0}, {"date": "2006-12-18", "close": 187.24018457, "volume": 228.0}, {"date": "2006-12-19", "close": 228.3416885, "volume": 467.0}, {"date": "2006-12-20", "close": 228.3416885, "volume": 193.0}, {"date": "2006-12-21", "close": 219.20802096, "volume": 141.0}, {"date": "2006-12-22", "close": 219.20802096, "volume": 93.0}, {"date": "2006-12-27", "close": 228.3416885, "volume": 26.0}, {"date": "2006-12-28", "close": 228.3416885, "volume": 48.0}, {"date": "2006-12-29", "close": 228.3416885, "volume": 31.0}, {"date": "2007-01-02", "close": 228.3416885, "volume": 11.0}, {"date": "2007-01-03", "close": 223.77485473, "volume": 46.0}, {"date": "2007-01-04", "close": 237.47535604, "volume": 78.0}, {"date": "2007-01-05", "close": 251.17585735, "volume": 169.0}, {"date": "2007-01-08", "close": 296.84419505, "volume": 87.0}, {"date": "2007-01-09", "close": 351.64620029, "volume": 150.0}, {"date": "2007-01-10", "close": 296.84419505, "volume": 276.0}, {"date": "2007-01-11", "close": 324.24519767, "volume": 160.0}, {"date": "2007-01-12", "close": 363.063284715, "volume": 308.0}, {"date": "2007-01-15", "close": 383.61403668, "volume": 552.0}, {"date": "2007-01-16", "close": 392.74770422, "volume": 405.0}, {"date": "2007-01-17", "close": 433.84920815, "volume": 241.0}, {"date": "2007-01-18", "close": 561.72055371, "volume": 972.0}, {"date": "2007-01-19", "close": 634.78989403, "volume": 1477.0}, {"date": "2007-01-22", "close": 600.538640755, "volume": 356.0}, {"date": "2007-01-23", "close": 552.58688617, "volume": 281.0}, {"date": "2007-01-24", "close": 433.84920815, "volume": 1196.0}, {"date": "2007-01-25", "close": 474.95071208, "volume": 362.0}, {"date": "2007-01-29", "close": 490.934630275, "volume": 119.0}, {"date": "2007-01-30", "close": 479.51754585, "volume": 182.0}, {"date": "2007-01-31", "close": 506.91854847, "volume": 183.0}, {"date": "2007-02-01", "close": 534.31955109, "volume": 225.0}, {"date": "2007-02-02", "close": 548.0200524, "volume": 88.0}, {"date": "2007-02-05", "close": 538.88638486, "volume": 123.0}, {"date": "2007-02-06", "close": 516.05221601, "volume": 83.0}, {"date": "2007-02-07", "close": 484.08437962, "volume": 207.0}, {"date": "2007-02-08", "close": 493.21804716, "volume": 68.0}, {"date": "2007-02-09", "close": 488.65121339, "volume": 69.0}, {"date": "2007-02-12", "close": 525.18588355, "volume": 136.0}, {"date": "2007-02-13", "close": 545.736635515, "volume": 133.0}, {"date": "2007-02-14", "close": 534.31955109, "volume": 88.0}, {"date": "2007-02-15", "close": 534.31955109, "volume": 4.0}, {"date": "2007-02-16", "close": 506.91854847, "volume": 82.0}, {"date": "2007-02-19", "close": 525.18588355, "volume": 7.0}, {"date": "2007-02-20", "close": 520.61904978, "volume": 75.0}, {"date": "2007-02-21", "close": 502.3517147, "volume": 40.0}, {"date": "2007-02-22", "close": 479.51754585, "volume": 104.0}, {"date": "2007-02-23", "close": 488.65121339, "volume": 40.0}, {"date": "2007-02-26", "close": 479.51754585, "volume": 180.0}, {"date": "2007-02-27", "close": 500.068297815, "volume": 422.0}, {"date": "2007-02-28", "close": 502.3517147, "volume": 103.0}, {"date": "2007-03-01", "close": 502.3517147, "volume": 88.0}, {"date": "2007-03-02", "close": 525.18588355, "volume": 306.0}, {"date": "2007-03-05", "close": 497.78488093, "volume": 77.0}, {"date": "2007-03-06", "close": 520.61904978, "volume": 18.0}, {"date": "2007-03-07", "close": 527.469300435, "volume": 152.0}, {"date": "2007-03-08", "close": 532.036134205, "volume": 23.0}, {"date": "2007-03-09", "close": 534.31955109, "volume": 194.0}, {"date": "2007-03-12", "close": 511.48538224, "volume": 119.0}, {"date": "2007-03-13", "close": 522.902466665, "volume": 122.0}, {"date": "2007-03-14", "close": 506.91854847, "volume": 119.0}, {"date": "2007-03-15", "close": 456.683377, "volume": 312.0}, {"date": "2007-03-16", "close": 447.54970946, "volume": 60.0}, {"date": "2007-03-19", "close": 449.833126345, "volume": 38.0}, {"date": "2007-03-20", "close": 445.266292575, "volume": 10.0}, {"date": "2007-03-21", "close": 447.54970946, "volume": 79.0}, {"date": "2007-03-22", "close": 456.683377, "volume": 59.0}, {"date": "2007-03-23", "close": 452.11654323, "volume": 57.0}, {"date": "2007-03-26", "close": 452.11654323, "volume": 21.0}, {"date": "2007-03-27", "close": 449.833126345, "volume": 5.0}, {"date": "2007-03-28", "close": 452.11654323, "volume": 22.0}, {"date": "2007-03-29", "close": 445.266292575, "volume": 105.0}, {"date": "2007-03-30", "close": 442.98287569, "volume": 154.0}, {"date": "2007-04-02", "close": 456.683377, "volume": 68.0}, {"date": "2007-04-03", "close": 433.84920815, "volume": 117.0}, {"date": "2007-04-04", "close": 379.04720291, "volume": 203.0}, {"date": "2007-04-05", "close": 406.44820553, "volume": 46.0}, {"date": "2007-04-10", "close": 388.18087045, "volume": 153.0}, {"date": "2007-04-11", "close": 379.04720291, "volume": 33.0}, {"date": "2007-04-12", "close": 392.74770422, "volume": 25.0}, {"date": "2007-04-13", "close": 383.61403668, "volume": 65.0}, {"date": "2007-04-16", "close": 321.961780785, "volume": 79.0}, {"date": "2007-04-17", "close": 280.860276855, "volume": 514.0}, {"date": "2007-04-18", "close": 333.37886521, "volume": 235.0}, {"date": "2007-04-19", "close": 400.8925032, "volume": 151.0}, {"date": "2007-04-20", "close": 396.1199734, "volume": 44.0}, {"date": "2007-04-23", "close": 379.4161191, "volume": 31.0}, {"date": "2007-04-24", "close": 396.1199734, "volume": 93.0}, {"date": "2007-04-26", "close": 391.3474436, "volume": 50.0}, {"date": "2007-04-27", "close": 348.3946754, "volume": 218.0}, {"date": "2007-04-30", "close": 314.9869668, "volume": 151.0}, {"date": "2007-05-01", "close": 334.077086, "volume": 198.0}, {"date": "2007-05-02", "close": 317.3732317, "volume": 191.0}, {"date": "2007-05-03", "close": 331.6908211, "volume": 112.0}, {"date": "2007-05-04", "close": 331.6908211, "volume": 16.0}, {"date": "2007-05-07", "close": 300.6693774, "volume": 131.0}, {"date": "2007-05-08", "close": 286.351788, "volume": 187.0}, {"date": "2007-05-09", "close": 269.6479337, "volume": 384.0}, {"date": "2007-05-10", "close": 272.0341986, "volume": 190.0}, {"date": "2007-05-11", "close": 293.5105827, "volume": 88.0}, {"date": "2007-05-14", "close": 310.214437, "volume": 176.0}, {"date": "2007-05-15", "close": 300.6693774, "volume": 48.0}, {"date": "2007-05-16", "close": 334.077086, "volume": 166.0}, {"date": "2007-05-17", "close": 334.077086, "volume": 50.0}, {"date": "2007-05-18", "close": 346.0084105, "volume": 77.0}, {"date": "2007-05-21", "close": 334.077086, "volume": 32.0}, {"date": "2007-05-22", "close": 300.6693774, "volume": 195.0}, {"date": "2007-05-23", "close": 291.1243178, "volume": 52.0}, {"date": "2007-05-24", "close": 322.1457615, "volume": 51.0}, {"date": "2007-05-25", "close": 322.1457615, "volume": 0.0}, {"date": "2007-05-29", "close": 291.1243178, "volume": 96.0}, {"date": "2007-05-30", "close": 291.1243178, "volume": 8.0}, {"date": "2007-05-31", "close": 307.8281721, "volume": 51.0}, {"date": "2007-06-01", "close": 319.7594966, "volume": 77.0}, {"date": "2007-06-04", "close": 314.9869668, "volume": 190.0}, {"date": "2007-06-05", "close": 314.9869668, "volume": 6.0}, {"date": "2007-06-06", "close": 338.8496158, "volume": 564.0}, {"date": "2007-06-07", "close": 343.6221456, "volume": 243.0}, {"date": "2007-06-08", "close": 348.3946754, "volume": 147.0}, {"date": "2007-06-12", "close": 334.077086, "volume": 100.0}, {"date": "2007-06-13", "close": 303.0556423, "volume": 64.0}, {"date": "2007-06-14", "close": 310.214437, "volume": 42.0}, {"date": "2007-06-15", "close": 300.6693774, "volume": 38.0}, {"date": "2007-06-18", "close": 303.0556423, "volume": 36.0}, {"date": "2007-06-19", "close": 300.6693774, "volume": 126.0}, {"date": "2007-06-20", "close": 322.1457615, "volume": 3.0}, {"date": "2007-06-21", "close": 286.351788, "volume": 102.0}, {"date": "2007-06-22", "close": 291.1243178, "volume": 79.0}, {"date": "2007-06-25", "close": 252.9440794, "volume": 276.0}, {"date": "2007-06-26", "close": 262.489139, "volume": 346.0}, {"date": "2007-06-27", "close": 248.1715496, "volume": 319.0}, {"date": "2007-06-28", "close": 252.9440794, "volume": 58.0}, {"date": "2007-06-29", "close": 262.489139, "volume": 176.0}, {"date": "2007-07-02", "close": 262.489139, "volume": 62.0}, {"date": "2007-07-03", "close": 257.7166092, "volume": 14.0}, {"date": "2007-07-04", "close": 252.9440794, "volume": 9.0}, {"date": "2007-07-05", "close": 248.1715496, "volume": 96.0}, {"date": "2007-07-06", "close": 248.1715496, "volume": 68.0}, {"date": "2007-07-09", "close": 248.1715496, "volume": 48.0}, {"date": "2007-07-10", "close": 238.62649, "volume": 111.0}, {"date": "2007-07-11", "close": 238.62649, "volume": 21.0}, {"date": "2007-07-12", "close": 224.3089006, "volume": 136.0}, {"date": "2007-07-13", "close": 200.4462516, "volume": 455.0}, {"date": "2007-07-16", "close": 200.4462516, "volume": 180.0}, {"date": "2007-07-17", "close": 195.6737218, "volume": 33.0}, {"date": "2007-07-18", "close": 186.1286622, "volume": 170.0}, {"date": "2007-07-19", "close": 190.901192, "volume": 91.0}, {"date": "2007-07-20", "close": 190.901192, "volume": 162.0}, {"date": "2007-07-23", "close": 171.8110728, "volume": 79.0}, {"date": "2007-07-24", "close": 167.038543, "volume": 238.0}, {"date": "2007-07-25", "close": 167.038543, "volume": 172.0}, {"date": "2007-07-26", "close": 167.038543, "volume": 20.0}, {"date": "2007-07-27", "close": 157.4934834, "volume": 80.0}, {"date": "2007-07-30", "close": 157.4934834, "volume": 216.0}, {"date": "2007-07-31", "close": 143.175894, "volume": 238.0}, {"date": "2007-08-01", "close": 143.175894, "volume": 95.0}, {"date": "2007-08-02", "close": 136.0170993, "volume": 35.0}, {"date": "2007-08-03", "close": 152.7209536, "volume": 85.0}, {"date": "2007-08-06", "close": 136.0170993, "volume": 75.0}, {"date": "2007-08-07", "close": 143.175894, "volume": 142.0}, {"date": "2007-08-08", "close": 186.1286622, "volume": 423.0}, {"date": "2007-08-09", "close": 190.901192, "volume": 379.0}, {"date": "2007-08-10", "close": 195.6737218, "volume": 120.0}, {"date": "2007-08-13", "close": 195.6737218, "volume": 170.0}, {"date": "2007-08-14", "close": 190.901192, "volume": 55.0}, {"date": "2007-08-17", "close": 178.9698675, "volume": 44.0}, {"date": "2007-08-21", "close": 178.9698675, "volume": 19.0}, {"date": "2007-08-22", "close": 186.1286622, "volume": 59.0}, {"date": "2007-08-23", "close": 186.1286622, "volume": 84.0}, {"date": "2007-08-24", "close": 190.901192, "volume": 13.0}, {"date": "2007-08-27", "close": 186.1286622, "volume": 7.0}, {"date": "2007-08-28", "close": 176.5836026, "volume": 21.0}, {"date": "2007-08-29", "close": 186.1286622, "volume": 17.0}, {"date": "2007-08-30", "close": 186.1286622, "volume": 27.0}, {"date": "2007-08-31", "close": 183.7423973, "volume": 6.0}, {"date": "2007-09-03", "close": 181.3561324, "volume": 64.0}, {"date": "2007-09-04", "close": 186.1286622, "volume": 10.0}, {"date": "2007-09-07", "close": 181.3561324, "volume": 21.0}, {"date": "2007-09-10", "close": 176.5836026, "volume": 10.0}, {"date": "2007-09-11", "close": 176.5836026, "volume": 0.0}, {"date": "2007-09-12", "close": 155.1072185, "volume": 35.0}, {"date": "2007-09-13", "close": 181.3561324, "volume": 106.0}, {"date": "2007-09-14", "close": 188.5149271, "volume": 37.0}, {"date": "2007-09-18", "close": 167.038543, "volume": 10.0}, {"date": "2007-09-19", "close": 167.038543, "volume": 4.0}, {"date": "2007-09-21", "close": 145.5621589, "volume": 177.0}, {"date": "2007-09-24", "close": 133.6308344, "volume": 36.0}, {"date": "2007-09-25", "close": 170.135, "volume": 66.0}, {"date": "2007-09-26", "close": 170.135, "volume": 21.0}, {"date": "2007-09-27", "close": 170.135, "volume": 77.0}, {"date": "2007-09-28", "close": 165.274, "volume": 99.0}, {"date": "2007-10-01", "close": 165.274, "volume": 72.0}, {"date": "2007-10-02", "close": 150.691, "volume": 116.0}, {"date": "2007-10-03", "close": 165.274, "volume": 12.0}, {"date": "2007-10-04", "close": 165.274, "volume": 12.0}, {"date": "2007-10-05", "close": 150.691, "volume": 27.0}, {"date": "2007-10-08", "close": 165.274, "volume": 95.0}, {"date": "2007-10-09", "close": 167.7045, "volume": 62.0}, {"date": "2007-10-11", "close": 160.413, "volume": 31.0}, {"date": "2007-10-12", "close": 160.413, "volume": 4.0}, {"date": "2007-10-15", "close": 172.5655, "volume": 97.0}, {"date": "2007-10-16", "close": 174.996, "volume": 481.0}, {"date": "2007-10-17", "close": 206.5925, "volume": 216.0}, {"date": "2007-10-18", "close": 194.44, "volume": 217.0}, {"date": "2007-10-19", "close": 199.301, "volume": 67.0}, {"date": "2007-10-24", "close": 165.274, "volume": 532.0}, {"date": "2007-10-25", "close": 194.44, "volume": 105.0}, {"date": "2007-10-26", "close": 170.135, "volume": 64.0}, {"date": "2007-10-29", "close": 160.413, "volume": 102.0}, {"date": "2007-10-30", "close": 145.83, "volume": 201.0}, {"date": "2007-10-31", "close": 153.1215, "volume": 205.0}, {"date": "2007-11-01", "close": 167.7045, "volume": 278.0}, {"date": "2007-11-02", "close": 138.5385, "volume": 231.0}, {"date": "2007-11-07", "close": 155.552, "volume": 96.0}, {"date": "2007-11-08", "close": 143.3995, "volume": 138.0}, {"date": "2007-11-09", "close": 145.83, "volume": 15.0}, {"date": "2007-11-12", "close": 157.9825, "volume": 6.0}, {"date": "2007-11-13", "close": 155.552, "volume": 28.0}, {"date": "2007-11-14", "close": 136.108, "volume": 171.0}, {"date": "2007-11-15", "close": 140.969, "volume": 45.0}, {"date": "2007-11-16", "close": 136.108, "volume": 38.0}, {"date": "2007-11-19", "close": 136.108, "volume": 85.0}, {"date": "2007-11-20", "close": 150.691, "volume": 127.0}, {"date": "2007-11-22", "close": 140.969, "volume": 169.0}, {"date": "2007-11-26", "close": 138.5385, "volume": 301.0}, {"date": "2007-11-27", "close": 138.5385, "volume": 7.0}, {"date": "2007-11-28", "close": 128.8165, "volume": 133.0}, {"date": "2007-12-03", "close": 131.247, "volume": 12.0}, {"date": "2007-12-04", "close": 131.247, "volume": 56.0}, {"date": "2007-12-05", "close": 136.108, "volume": 15.0}, {"date": "2007-12-10", "close": 138.5385, "volume": 171.0}, {"date": "2007-12-11", "close": 136.108, "volume": 41.0}, {"date": "2007-12-12", "close": 131.247, "volume": 41.0}, {"date": "2007-12-13", "close": 131.247, "volume": 70.0}, {"date": "2007-12-14", "close": 131.247, "volume": 15.0}, {"date": "2007-12-17", "close": 131.247, "volume": 0.0}, {"date": "2007-12-18", "close": 126.386, "volume": 68.0}, {"date": "2007-12-19", "close": 126.386, "volume": 10.0}, {"date": "2007-12-24", "close": 109.3725, "volume": 3.0}, {"date": "2008-01-03", "close": 116.664, "volume": 2.0}, {"date": "2008-01-04", "close": 121.525, "volume": 56.0}, {"date": "2008-01-08", "close": 121.525, "volume": 13.0}, {"date": "2008-01-09", "close": 121.525, "volume": 31.0}, {"date": "2008-01-10", "close": 121.525, "volume": 2.0}, {"date": "2008-01-11", "close": 121.525, "volume": 6.0}, {"date": "2008-01-14", "close": 121.525, "volume": 16.0}, {"date": "2008-01-15", "close": 106.942, "volume": 156.0}, {"date": "2008-01-18", "close": 106.942, "volume": 6.0}, {"date": "2008-01-22", "close": 87.498, "volume": 29.0}, {"date": "2008-01-23", "close": 87.498, "volume": 18.0}, {"date": "2008-01-24", "close": 87.498, "volume": 250.0}, {"date": "2008-01-25", "close": 87.498, "volume": 175.0}, {"date": "2008-01-29", "close": 77.776, "volume": 128.0}, {"date": "2008-02-01", "close": 106.942, "volume": 144.0}, {"date": "2008-02-04", "close": 119.0945, "volume": 9.0}, {"date": "2008-02-05", "close": 121.525, "volume": 70.0}, {"date": "2008-02-06", "close": 116.664, "volume": 101.0}, {"date": "2008-02-07", "close": 121.525, "volume": 139.0}, {"date": "2008-02-11", "close": 121.525, "volume": 126.0}, {"date": "2008-02-12", "close": 116.664, "volume": 274.0}, {"date": "2008-02-13", "close": 116.664, "volume": 123.0}, {"date": "2008-02-14", "close": 106.942, "volume": 21.0}, {"date": "2008-02-15", "close": 102.081, "volume": 206.0}, {"date": "2008-02-18", "close": 97.22, "volume": 292.0}, {"date": "2008-02-19", "close": 106.942, "volume": 41.0}, {"date": "2008-02-20", "close": 140.969, "volume": 182.0}, {"date": "2008-02-21", "close": 121.525, "volume": 60.0}, {"date": "2008-02-22", "close": 121.525, "volume": 136.0}, {"date": "2008-02-25", "close": 121.525, "volume": 16.0}, {"date": "2008-02-26", "close": 106.942, "volume": 113.0}, {"date": "2008-02-27", "close": 106.942, "volume": 24.0}, {"date": "2008-03-03", "close": 102.081, "volume": 41.0}, {"date": "2008-03-04", "close": 106.942, "volume": 76.0}, {"date": "2008-03-05", "close": 106.942, "volume": 8.0}, {"date": "2008-03-06", "close": 99.6505, "volume": 144.0}, {"date": "2008-03-07", "close": 102.081, "volume": 1.0}, {"date": "2008-03-10", "close": 85.0675, "volume": 12.0}, {"date": "2008-03-11", "close": 97.22, "volume": 21.0}, {"date": "2008-03-13", "close": 87.498, "volume": 5.0}, {"date": "2008-03-17", "close": 82.637, "volume": 25.0}, {"date": "2008-03-18", "close": 92.359, "volume": 8.0}, {"date": "2008-03-19", "close": 92.359, "volume": 130.0}, {"date": "2008-03-20", "close": 89.9285, "volume": 29.0}, {"date": "2008-03-25", "close": 85.0675, "volume": 154.0}, {"date": "2008-03-26", "close": 80.2065, "volume": 57.0}, {"date": "2008-03-27", "close": 87.498, "volume": 119.0}, {"date": "2008-03-28", "close": 87.498, "volume": 21.0}, {"date": "2008-03-31", "close": 87.498, "volume": 282.0}, {"date": "2008-04-02", "close": 85.0675, "volume": 197.0}, {"date": "2008-04-03", "close": 87.498, "volume": 39.0}, {"date": "2008-04-07", "close": 72.915, "volume": 404.0}, {"date": "2008-04-08", "close": 82.637, "volume": 213.0}, {"date": "2008-04-09", "close": 82.637, "volume": 12.0}, {"date": "2008-04-10", "close": 77.776, "volume": 60.0}, {"date": "2008-04-11", "close": 72.915, "volume": 184.0}, {"date": "2008-04-14", "close": 75.3455, "volume": 21.0}, {"date": "2008-04-15", "close": 82.637, "volume": 103.0}, {"date": "2008-04-16", "close": 82.637, "volume": 51.0}, {"date": "2008-04-17", "close": 72.915, "volume": 206.0}, {"date": "2008-04-18", "close": 75.3455, "volume": 3.0}, {"date": "2008-04-21", "close": 75.3455, "volume": 76.0}, {"date": "2008-04-22", "close": 72.915, "volume": 82.0}, {"date": "2008-04-23", "close": 75.3455, "volume": 122.0}, {"date": "2008-04-24", "close": 75.3455, "volume": 103.0}, {"date": "2008-04-29", "close": 77.776, "volume": 37.0}, {"date": "2008-04-30", "close": 77.776, "volume": 3.0}, {"date": "2008-05-01", "close": 70.4845, "volume": 141.0}, {"date": "2008-05-02", "close": 80.2065, "volume": 56.0}, {"date": "2008-05-06", "close": 77.776, "volume": 10.0}, {"date": "2008-05-07", "close": 70.4845, "volume": 101.0}, {"date": "2008-05-08", "close": 77.776, "volume": 48.0}, {"date": "2008-05-09", "close": 72.915, "volume": 82.0}, {"date": "2008-05-12", "close": 72.915, "volume": 302.0}, {"date": "2008-05-14", "close": 68.054, "volume": 56.0}, {"date": "2008-05-15", "close": 68.054, "volume": 93.0}, {"date": "2008-05-16", "close": 68.054, "volume": 25.0}, {"date": "2008-05-19", "close": 63.193, "volume": 99.0}, {"date": "2008-05-20", "close": 63.193, "volume": 113.0}, {"date": "2008-05-22", "close": 58.332, "volume": 604.0}, {"date": "2008-05-23", "close": 58.332, "volume": 764.0}, {"date": "2008-05-26", "close": 58.332, "volume": 95.0}, {"date": "2008-05-27", "close": 58.332, "volume": 172.0}, {"date": "2008-05-28", "close": 60.7625, "volume": 19.0}, {"date": "2008-05-29", "close": 55.9015, "volume": 103.0}, {"date": "2008-05-30", "close": 53.471, "volume": 104.0}, {"date": "2008-06-03", "close": 55.9015, "volume": 224.0}, {"date": "2008-06-04", "close": 51.0405, "volume": 74.0}, {"date": "2008-06-05", "close": 51.0405, "volume": 225.0}, {"date": "2008-06-06", "close": 53.471, "volume": 26.0}, {"date": "2008-06-10", "close": 48.61, "volume": 71.0}, {"date": "2008-06-11", "close": 43.749, "volume": 11.0}, {"date": "2008-06-12", "close": 43.749, "volume": 83.0}, {"date": "2008-06-13", "close": 41.3185, "volume": 86.0}, {"date": "2008-06-16", "close": 43.749, "volume": 77.0}, {"date": "2008-06-17", "close": 39.3741, "volume": 39.0}, {"date": "2008-06-18", "close": 39.8602, "volume": 12.0}, {"date": "2008-06-19", "close": 41.3185, "volume": 95.0}, {"date": "2008-06-20", "close": 38.888, "volume": 28.0}, {"date": "2008-06-23", "close": 39.3741, "volume": 579.0}, {"date": "2008-06-24", "close": 41.8046, "volume": 255.0}, {"date": "2008-06-25", "close": 40.3463, "volume": 444.0}, {"date": "2008-06-26", "close": 40.3463, "volume": 241.0}, {"date": "2008-06-27", "close": 40.8324, "volume": 106.0}, {"date": "2008-06-30", "close": 42.7768, "volume": 591.0}, {"date": "2008-07-01", "close": 42.7768, "volume": 14.0}, {"date": "2008-07-02", "close": 43.749, "volume": 646.0}, {"date": "2008-07-03", "close": 46.1795, "volume": 93.0}, {"date": "2008-07-04", "close": 43.749, "volume": 42.0}, {"date": "2008-07-07", "close": 43.749, "volume": 294.0}, {"date": "2008-07-08", "close": 43.749, "volume": 21.0}, {"date": "2008-07-09", "close": 43.749, "volume": 11.0}, {"date": "2008-07-10", "close": 41.3185, "volume": 249.0}, {"date": "2008-07-11", "close": 41.3185, "volume": 12.0}, {"date": "2008-07-14", "close": 41.3185, "volume": 21.0}, {"date": "2008-07-17", "close": 35.9714, "volume": 212.0}, {"date": "2008-07-18", "close": 34.027, "volume": 140.0}, {"date": "2008-07-23", "close": 36.4575, "volume": 30.0}, {"date": "2008-07-25", "close": 38.888, "volume": 51.0}, {"date": "2008-07-31", "close": 39.3741, "volume": 65.0}, {"date": "2008-08-01", "close": 36.4575, "volume": 10.0}, {"date": "2008-08-06", "close": 37.4297, "volume": 19.0}, {"date": "2008-08-12", "close": 38.888, "volume": 84.0}, {"date": "2008-08-14", "close": 38.4019, "volume": 67.0}, {"date": "2008-08-15", "close": 34.9992, "volume": 63.0}, {"date": "2008-08-19", "close": 31.5965, "volume": 185.0}, {"date": "2008-08-20", "close": 32.5687, "volume": 144.0}, {"date": "2008-08-22", "close": 33.0548, "volume": 247.0}, {"date": "2008-08-27", "close": 31.5965, "volume": 226.0}, {"date": "2008-08-28", "close": 31.5965, "volume": 206.0}, {"date": "2008-09-02", "close": 30.1382, "volume": 62.0}, {"date": "2008-09-03", "close": 31.1104, "volume": 329.0}, {"date": "2008-09-04", "close": 30.1382, "volume": 25.0}, {"date": "2008-09-05", "close": 30.1382, "volume": 10.0}, {"date": "2008-09-08", "close": 29.6521, "volume": 53.0}, {"date": "2008-09-10", "close": 29.166, "volume": 15.0}, {"date": "2008-09-12", "close": 31.5965, "volume": 138.0}, {"date": "2008-09-16", "close": 24.305, "volume": 54.0}, {"date": "2008-09-17", "close": 24.7911, "volume": 5.0}, {"date": "2008-09-18", "close": 24.305, "volume": 136.0}, {"date": "2008-09-19", "close": 24.305, "volume": 29.0}, {"date": "2008-09-24", "close": 24.305, "volume": 177.0}, {"date": "2008-09-25", "close": 24.305, "volume": 0.0}, {"date": "2008-09-26", "close": 24.305, "volume": 112.0}, {"date": "2008-09-30", "close": 20.9023, "volume": 165.0}, {"date": "2008-10-03", "close": 23.3328, "volume": 186.0}, {"date": "2008-10-06", "close": 25.2772, "volume": 41.0}, {"date": "2008-10-08", "close": 23.3328, "volume": 142.0}, {"date": "2008-10-09", "close": 25.2772, "volume": 237.0}, {"date": "2008-10-10", "close": 21.8745, "volume": 10.0}, {"date": "2008-10-13", "close": 24.7911, "volume": 10.0}, {"date": "2008-10-14", "close": 24.7911, "volume": 21.0}, {"date": "2008-10-17", "close": 19.444, "volume": 389.0}, {"date": "2008-10-20", "close": 19.444, "volume": 121.0}, {"date": "2008-10-22", "close": 19.9301, "volume": 6.0}, {"date": "2008-10-27", "close": 19.444, "volume": 324.0}, {"date": "2008-10-28", "close": 14.583, "volume": 607.0}, {"date": "2008-10-29", "close": 14.583, "volume": 682.0}, {"date": "2008-11-04", "close": 18.9579, "volume": 341.0}, {"date": "2008-11-05", "close": 19.444, "volume": 82.0}, {"date": "2008-11-07", "close": 18.9579, "volume": 27.0}, {"date": "2008-11-12", "close": 19.444, "volume": 504.0}, {"date": "2008-11-13", "close": 21.8745, "volume": 300.0}, {"date": "2008-11-14", "close": 25.7633, "volume": 398.0}, {"date": "2008-11-17", "close": 31.1104, "volume": 144.0}, {"date": "2008-11-18", "close": 29.166, "volume": 28.0}, {"date": "2008-11-19", "close": 29.166, "volume": 30.0}, {"date": "2008-11-25", "close": 29.166, "volume": 140.0}, {"date": "2008-11-27", "close": 34.027, "volume": 232.0}, {"date": "2008-11-28", "close": 38.888, "volume": 178.0}, {"date": "2008-12-01", "close": 38.888, "volume": 103.0}, {"date": "2008-12-02", "close": 55.9015, "volume": 508.0}, {"date": "2008-12-03", "close": 46.1795, "volume": 257.0}, {"date": "2008-12-04", "close": 58.332, "volume": 553.0}, {"date": "2008-12-05", "close": 53.471, "volume": 301.0}, {"date": "2008-12-08", "close": 55.9015, "volume": 17.0}, {"date": "2008-12-17", "close": 70.4845, "volume": 859.0}, {"date": "2008-12-18", "close": 70.4845, "volume": 207.0}, {"date": "2008-12-19", "close": 53.471, "volume": 216.0}, {"date": "2008-12-24", "close": 51.0405, "volume": 103.0}, {"date": "2008-12-29", "close": 51.0405, "volume": 226.0}, {"date": "2008-12-30", "close": 48.61, "volume": 62.0}, {"date": "2008-12-31", "close": 51.0405, "volume": 106.0}, {"date": "2009-01-02", "close": 51.0405, "volume": 180.0}, {"date": "2009-01-05", "close": 58.332, "volume": 178.0}, {"date": "2009-01-06", "close": 72.915, "volume": 200.0}, {"date": "2009-01-07", "close": 72.915, "volume": 331.0}, {"date": "2009-01-08", "close": 68.054, "volume": 16.0}, {"date": "2009-01-09", "close": 68.054, "volume": 72.0}, {"date": "2009-01-12", "close": 68.054, "volume": 173.0}, {"date": "2009-01-13", "close": 58.332, "volume": 177.0}, {"date": "2009-01-14", "close": 70.4845, "volume": 31.0}, {"date": "2009-01-16", "close": 60.7625, "volume": 31.0}, {"date": "2009-01-19", "close": 60.7625, "volume": 71.0}, {"date": "2009-01-21", "close": 58.332, "volume": 175.0}, {"date": "2009-01-22", "close": 63.193, "volume": 15.0}, {"date": "2009-01-27", "close": 58.332, "volume": 452.0}, {"date": "2009-01-28", "close": 55.9015, "volume": 74.0}, {"date": "2009-01-29", "close": 60.7625, "volume": 329.0}, {"date": "2009-01-30", "close": 58.332, "volume": 14.0}, {"date": "2009-02-03", "close": 53.471, "volume": 304.0}, {"date": "2009-02-04", "close": 60.7625, "volume": 366.0}, {"date": "2009-02-05", "close": 53.471, "volume": 89.0}, {"date": "2009-02-06", "close": 53.471, "volume": 55.0}, {"date": "2009-02-10", "close": 53.471, "volume": 14.0}, {"date": "2009-02-12", "close": 53.471, "volume": 111.0}, {"date": "2009-02-13", "close": 53.471, "volume": 265.0}, {"date": "2009-02-16", "close": 53.471, "volume": 50.0}, {"date": "2009-02-17", "close": 53.471, "volume": 41.0}, {"date": "2009-02-18", "close": 53.471, "volume": 44.0}, {"date": "2009-02-19", "close": 43.749, "volume": 35.0}, {"date": "2009-02-25", "close": 41.3185, "volume": 41.0}, {"date": "2009-02-26", "close": 41.3185, "volume": 31.0}, {"date": "2009-02-27", "close": 41.3185, "volume": 17.0}, {"date": "2009-03-02", "close": 38.888, "volume": 45.0}, {"date": "2009-03-03", "close": 36.4575, "volume": 12.0}, {"date": "2009-03-04", "close": 36.4575, "volume": 89.0}, {"date": "2009-03-10", "close": 36.4575, "volume": 145.0}, {"date": "2009-03-12", "close": 38.888, "volume": 247.0}, {"date": "2009-03-13", "close": 38.888, "volume": 51.0}, {"date": "2009-03-17", "close": 34.9992, "volume": 107.0}, {"date": "2009-03-25", "close": 41.3185, "volume": 17.0}, {"date": "2009-03-27", "close": 65.6235, "volume": 1014.0}, {"date": "2009-03-30", "close": 70.4845, "volume": 572.0}, {"date": "2009-03-31", "close": 53.471, "volume": 280.0}, {"date": "2009-04-01", "close": 53.471, "volume": 17.0}, {"date": "2009-04-02", "close": 63.193, "volume": 312.0}, {"date": "2009-04-03", "close": 51.0405, "volume": 173.0}, {"date": "2009-04-06", "close": 48.61, "volume": 103.0}, {"date": "2009-04-07", "close": 46.1795, "volume": 77.0}, {"date": "2009-04-09", "close": 43.749, "volume": 187.0}, {"date": "2009-04-14", "close": 43.749, "volume": 166.0}, {"date": "2009-04-15", "close": 43.749, "volume": 62.0}, {"date": "2009-04-16", "close": 43.749, "volume": 41.0}, {"date": "2009-04-17", "close": 48.61, "volume": 10.0}, {"date": "2009-04-21", "close": 48.61, "volume": 36.0}, {"date": "2009-04-22", "close": 43.749, "volume": 77.0}, {"date": "2009-04-23", "close": 48.61, "volume": 61.0}, {"date": "2009-04-24", "close": 53.471, "volume": 43.0}, {"date": "2009-04-28", "close": 48.61, "volume": 139.0}, {"date": "2009-04-29", "close": 46.1795, "volume": 62.0}, {"date": "2009-04-30", "close": 48.61, "volume": 55.0}, {"date": "2009-05-01", "close": 43.749, "volume": 155.0}, {"date": "2009-05-04", "close": 48.61, "volume": 292.0}, {"date": "2009-05-07", "close": 51.0405, "volume": 125.0}, {"date": "2009-05-08", "close": 51.0405, "volume": 222.0}, {"date": "2009-05-13", "close": 48.61, "volume": 259.0}, {"date": "2009-05-15", "close": 48.61, "volume": 206.0}, {"date": "2009-05-20", "close": 48.61, "volume": 51.0}, {"date": "2009-05-21", "close": 46.1795, "volume": 41.0}, {"date": "2009-05-22", "close": 46.1795, "volume": 51.0}, {"date": "2009-05-25", "close": 45.2073, "volume": 123.0}, {"date": "2009-05-26", "close": 45.2073, "volume": 73.0}, {"date": "2009-05-27", "close": 45.2073, "volume": 41.0}, {"date": "2009-05-28", "close": 46.1795, "volume": 430.0}, {"date": "2009-05-29", "close": 43.749, "volume": 93.0}, {"date": "2009-06-02", "close": 43.749, "volume": 21.0}, {"date": "2009-06-03", "close": 42.2907, "volume": 84.0}, {"date": "2009-06-04", "close": 43.749, "volume": 309.0}, {"date": "2009-06-05", "close": 42.2907, "volume": 114.0}, {"date": "2009-06-10", "close": 42.2907, "volume": 14.0}, {"date": "2009-06-11", "close": 42.7768, "volume": 274.0}, {"date": "2009-06-12", "close": 38.888, "volume": 212.0}, {"date": "2009-06-15", "close": 39.8602, "volume": 13.0}, {"date": "2009-06-16", "close": 42.7768, "volume": 51.0}, {"date": "2009-06-18", "close": 36.4575, "volume": 244.0}, {"date": "2009-06-19", "close": 34.5131, "volume": 465.0}, {"date": "2009-06-23", "close": 33.0548, "volume": 114.0}, {"date": "2009-06-24", "close": 31.1104, "volume": 290.0}, {"date": "2009-06-26", "close": 31.1104, "volume": 9.0}, {"date": "2009-07-01", "close": 31.1104, "volume": 113.0}, {"date": "2009-07-02", "close": 30.6243, "volume": 103.0}, {"date": "2009-07-07", "close": 30.6243, "volume": 21.0}, {"date": "2009-07-08", "close": 30.6243, "volume": 41.0}, {"date": "2009-07-10", "close": 26.7355, "volume": 165.0}, {"date": "2009-07-13", "close": 25.7633, "volume": 111.0}, {"date": "2009-07-14", "close": 25.7633, "volume": 28.0}, {"date": "2009-07-15", "close": 29.166, "volume": 103.0}, {"date": "2009-07-17", "close": 24.7911, "volume": 326.0}, {"date": "2009-07-22", "close": 24.305, "volume": 261.0}, {"date": "2009-07-23", "close": 23.8189, "volume": 62.0}, {"date": "2009-07-24", "close": 20.4162, "volume": 267.0}, {"date": "2009-07-28", "close": 23.8189, "volume": 86.0}, {"date": "2009-07-29", "close": 23.3328, "volume": 21.0}, {"date": "2009-07-31", "close": 23.8189, "volume": 19.0}, {"date": "2009-08-03", "close": 23.3328, "volume": 41.0}, {"date": "2009-08-04", "close": 23.3328, "volume": 576.0}, {"date": "2009-08-05", "close": 23.3328, "volume": 20.0}, {"date": "2009-08-06", "close": 21.8745, "volume": 10.0}, {"date": "2009-08-11", "close": 20.9023, "volume": 105.0}, {"date": "2009-08-12", "close": 21.3884, "volume": 158.0}, {"date": "2009-08-13", "close": 21.3884, "volume": 27.0}, {"date": "2009-08-14", "close": 20.9023, "volume": 68.0}, {"date": "2009-08-17", "close": 19.444, "volume": 290.0}, {"date": "2009-08-18", "close": 20.9023, "volume": 60.0}, {"date": "2009-08-19", "close": 20.9023, "volume": 67.0}, {"date": "2009-08-20", "close": 20.9023, "volume": 10.0}, {"date": "2009-08-21", "close": 18.9579, "volume": 244.0}, {"date": "2009-08-24", "close": 18.4718, "volume": 39.0}, {"date": "2009-08-26", "close": 16.0413, "volume": 555.0}, {"date": "2009-08-27", "close": 17.9857, "volume": 103.0}, {"date": "2009-08-31", "close": 18.4718, "volume": 167.0}, {"date": "2009-09-02", "close": 17.0135, "volume": 21.0}, {"date": "2009-09-03", "close": 19.444, "volume": 62.0}, {"date": "2009-09-04", "close": 20.4162, "volume": 123.0}, {"date": "2009-09-07", "close": 20.9023, "volume": 53.0}, {"date": "2009-09-09", "close": 20.4162, "volume": 62.0}, {"date": "2009-09-10", "close": 17.0135, "volume": 126.0}, {"date": "2009-09-11", "close": 17.4996, "volume": 165.0}, {"date": "2009-09-16", "close": 17.4996, "volume": 24.0}, {"date": "2009-09-21", "close": 31.1104, "volume": 2056.0}, {"date": "2009-09-22", "close": 31.1104, "volume": 222.0}, {"date": "2009-09-23", "close": 31.1104, "volume": 21.0}, {"date": "2009-09-24", "close": 24.305, "volume": 189.0}, {"date": "2009-09-25", "close": 25.7633, "volume": 248.0}, {"date": "2009-09-28", "close": 27.7077, "volume": 31.0}, {"date": "2009-09-29", "close": 24.305, "volume": 338.0}, {"date": "2009-09-30", "close": 24.305, "volume": 2.0}, {"date": "2009-10-02", "close": 27.7077, "volume": 230.0}, {"date": "2009-10-05", "close": 29.6521, "volume": 35.0}, {"date": "2009-10-08", "close": 30.1382, "volume": 93.0}, {"date": "2009-10-09", "close": 26.7355, "volume": 19.0}, {"date": "2009-10-12", "close": 22.8467, "volume": 286.0}, {"date": "2009-10-13", "close": 22.3606, "volume": 41.0}, {"date": "2009-10-14", "close": 28.1938, "volume": 25.0}, {"date": "2009-10-15", "close": 27.7077, "volume": 167.0}, {"date": "2009-10-19", "close": 26.2494, "volume": 36.0}, {"date": "2009-10-21", "close": 27.7077, "volume": 219.0}, {"date": "2009-10-26", "close": 24.305, "volume": 41.0}, {"date": "2009-10-29", "close": 19.444, "volume": 555.0}, {"date": "2009-10-30", "close": 19.444, "volume": 177.0}, {"date": "2009-11-02", "close": 19.9301, "volume": 41.0}, {"date": "2009-11-03", "close": 17.9857, "volume": 215.0}, {"date": "2009-11-05", "close": 19.444, "volume": 18.0}, {"date": "2009-11-06", "close": 19.444, "volume": 35.0}, {"date": "2009-11-09", "close": 19.9301, "volume": 214.0}, {"date": "2009-11-10", "close": 20.9023, "volume": 53.0}, {"date": "2009-11-16", "close": 21.8745, "volume": 70.0}, {"date": "2009-11-17", "close": 21.8745, "volume": 93.0}, {"date": "2009-11-18", "close": 21.8745, "volume": 638.0}, {"date": "2009-11-25", "close": 21.8745, "volume": 223.0}, {"date": "2009-11-27", "close": 20.4162, "volume": 560.0}, {"date": "2009-11-30", "close": 20.4162, "volume": 424.0}, {"date": "2009-12-02", "close": 20.4162, "volume": 57.0}, {"date": "2009-12-04", "close": 21.8745, "volume": 47.0}, {"date": "2009-12-09", "close": 20.9023, "volume": 109.0}, {"date": "2009-12-10", "close": 20.9023, "volume": 223.0}, {"date": "2009-12-15", "close": 20.9023, "volume": 41.0}, {"date": "2009-12-16", "close": 20.9023, "volume": 228.0}, {"date": "2009-12-17", "close": 20.4162, "volume": 324.0}, {"date": "2009-12-18", "close": 20.4162, "volume": 41.0}, {"date": "2009-12-21", "close": 20.4162, "volume": 210.0}, {"date": "2009-12-23", "close": 20.4162, "volume": 305.0}, {"date": "2009-12-24", "close": 20.4162, "volume": 206.0}, {"date": "2009-12-30", "close": 20.4162, "volume": 165.0}, {"date": "2010-01-04", "close": 19.444, "volume": 86.0}, {"date": "2010-01-05", "close": 19.9301, "volume": 38.0}, {"date": "2010-01-07", "close": 20.4162, "volume": 1131.0}, {"date": "2010-01-08", "close": 19.9301, "volume": 109.0}, {"date": "2010-01-11", "close": 19.9301, "volume": 279.0}, {"date": "2010-01-12", "close": 20.4162, "volume": 950.0}, {"date": "2010-01-13", "close": 20.4162, "volume": 411.0}, {"date": "2010-01-15", "close": 19.444, "volume": 77.0}, {"date": "2010-01-18", "close": 18.9579, "volume": 237.0}, {"date": "2010-01-19", "close": 18.9579, "volume": 64.0}, {"date": "2010-01-29", "close": 18.9579, "volume": 85.0}, {"date": "2010-02-01", "close": 17.9857, "volume": 229.0}, {"date": "2010-02-03", "close": 18.4718, "volume": 62.0}, {"date": "2010-02-05", "close": 18.4718, "volume": 103.0}, {"date": "2010-02-09", "close": 17.9857, "volume": 107.0}, {"date": "2010-02-12", "close": 17.9857, "volume": 62.0}, {"date": "2010-02-17", "close": 17.9857, "volume": 51.0}, {"date": "2010-02-19", "close": 17.9857, "volume": 25.0}, {"date": "2010-02-22", "close": 17.4996, "volume": 93.0}, {"date": "2010-02-23", "close": 17.9857, "volume": 134.0}, {"date": "2010-02-25", "close": 17.9857, "volume": 21.0}, {"date": "2011-01-25", "close": 1.9444, "volume": 30858.0}, {"date": "2011-01-27", "close": 1.74996, "volume": 35487.0}, {"date": "2011-01-28", "close": 1.74996, "volume": 4114.0}, {"date": "2011-02-01", "close": 1.55552, "volume": 13269.0}, {"date": "2011-02-02", "close": 1.65274, "volume": 6686.0}, {"date": "2011-02-03", "close": 1.55552, "volume": 4627.0}, {"date": "2011-02-04", "close": 1.4583, "volume": 59652.0}, {"date": "2011-02-07", "close": 1.65274, "volume": 14123.0}, {"date": "2011-02-08", "close": 1.74996, "volume": 24063.0}, {"date": "2011-02-09", "close": 1.65274, "volume": 30858.0}, {"date": "2011-02-10", "close": 1.74996, "volume": 18000.0}, {"date": "2011-02-11", "close": 1.84718, "volume": 1845.0}, {"date": "2011-02-15", "close": 1.74996, "volume": 431.0}, {"date": "2011-02-16", "close": 1.74996, "volume": 33.0}, {"date": "2011-02-21", "close": 1.74996, "volume": 7758.0}, {"date": "2011-02-23", "close": 1.74996, "volume": 10678.0}, {"date": "2011-02-24", "close": 1.9444, "volume": 19749.0}, {"date": "2011-02-25", "close": 2.04162, "volume": 19975.0}, {"date": "2011-02-28", "close": 2.04162, "volume": 7334.0}, {"date": "2011-03-01", "close": 2.13884, "volume": 10649.0}, {"date": "2011-03-02", "close": 2.13884, "volume": 1543.0}, {"date": "2011-03-03", "close": 2.13884, "volume": 453.0}, {"date": "2011-03-04", "close": 2.13884, "volume": 4317.0}, {"date": "2011-03-07", "close": 1.84718, "volume": 6634.0}, {"date": "2011-03-08", "close": 1.84718, "volume": 5143.0}, {"date": "2011-03-09", "close": 1.9444, "volume": 1646.0}, {"date": "2011-03-10", "close": 1.9444, "volume": 10024.0}, {"date": "2011-03-14", "close": 1.65274, "volume": 2916.0}, {"date": "2011-03-15", "close": 1.65274, "volume": 26126.0}, {"date": "2011-03-16", "close": 1.65274, "volume": 7622.0}, {"date": "2011-03-21", "close": 1.74996, "volume": 3790.0}, {"date": "2011-03-23", "close": 1.84718, "volume": 1805.0}, {"date": "2011-03-28", "close": 1.65274, "volume": 6827.0}, {"date": "2011-03-29", "close": 1.74996, "volume": 823.0}, {"date": "2011-03-30", "close": 1.74996, "volume": 8531.0}, {"date": "2011-04-01", "close": 1.74996, "volume": 40.0}, {"date": "2011-04-06", "close": 1.74996, "volume": 2129.0}, {"date": "2011-04-11", "close": 1.74996, "volume": 4588.0}, {"date": "2011-04-12", "close": 1.84718, "volume": 15.0}, {"date": "2011-04-13", "close": 1.74996, "volume": 441.0}, {"date": "2011-04-19", "close": 1.4583, "volume": 10286.0}, {"date": "2011-04-20", "close": 1.4583, "volume": 10286.0}, {"date": "2011-04-27", "close": 1.55552, "volume": 1029.0}, {"date": "2011-05-03", "close": 1.55552, "volume": 1597.0}, {"date": "2011-05-04", "close": 1.4583, "volume": 3920.0}, {"date": "2011-05-11", "close": 1.4583, "volume": 4114.0}, {"date": "2011-05-12", "close": 1.4583, "volume": 2057.0}, {"date": "2011-05-13", "close": 1.55552, "volume": 405.0}, {"date": "2011-05-18", "close": 1.55552, "volume": 617.0}, {"date": "2011-05-19", "close": 1.4583, "volume": 93.0}, {"date": "2011-05-20", "close": 1.4583, "volume": 545.0}, {"date": "2011-05-27", "close": 1.4583, "volume": 411.0}, {"date": "2011-05-31", "close": 1.74996, "volume": 5143.0}, {"date": "2011-06-01", "close": 1.84718, "volume": 11623.0}, {"date": "2011-06-02", "close": 1.65274, "volume": 3086.0}, {"date": "2011-06-03", "close": 1.4583, "volume": 10286.0}, {"date": "2011-06-08", "close": 1.4583, "volume": 1029.0}, {"date": "2011-06-09", "close": 1.4583, "volume": 16.0}, {"date": "2011-06-14", "close": 1.4583, "volume": 59.0}, {"date": "2011-06-15", "close": 1.4583, "volume": 8229.0}, {"date": "2011-06-16", "close": 1.4583, "volume": 82.0}, {"date": "2011-06-21", "close": 1.36108, "volume": 5904.0}, {"date": "2011-06-22", "close": 1.36108, "volume": 5262.0}, {"date": "2011-06-23", "close": 1.55552, "volume": 30672.0}, {"date": "2011-06-27", "close": 1.84718, "volume": 12754.0}, {"date": "2011-06-28", "close": 1.65274, "volume": 4114.0}, {"date": "2011-06-30", "close": 1.55552, "volume": 90.0}, {"date": "2011-07-04", "close": 1.55552, "volume": 5440.0}, {"date": "2011-07-06", "close": 1.84718, "volume": 9257.0}, {"date": "2011-07-19", "close": 1.55552, "volume": 3213.0}, {"date": "2011-07-20", "close": 1.55552, "volume": 9821.0}, {"date": "2011-07-21", "close": 1.55552, "volume": 3427.0}, {"date": "2011-07-22", "close": 1.55552, "volume": 4044.0}, {"date": "2011-07-25", "close": 1.4583, "volume": 5608.0}, {"date": "2011-07-27", "close": 1.4583, "volume": 3600.0}, {"date": "2011-07-28", "close": 1.4583, "volume": 1672.0}, {"date": "2011-08-01", "close": 1.4583, "volume": 385.0}, {"date": "2011-08-03", "close": 1.36108, "volume": 108.0}, {"date": "2011-08-09", "close": 1.26386, "volume": 5143.0}, {"date": "2011-08-10", "close": 1.16664, "volume": 5143.0}, {"date": "2011-08-19", "close": 1.16664, "volume": 2640.0}, {"date": "2011-08-22", "close": 0.9722, "volume": 25715.0}, {"date": "2011-08-25", "close": 1.06942, "volume": 2571.0}, {"date": "2011-08-30", "close": 1.06942, "volume": 516.0}, {"date": "2011-09-01", "close": 1.06942, "volume": 6272.0}, {"date": "2011-09-06", "close": 1.06942, "volume": 4629.0}, {"date": "2011-09-07", "close": 1.06942, "volume": 5361.0}, {"date": "2011-09-08", "close": 1.06942, "volume": 4707.0}, {"date": "2011-09-13", "close": 1.06942, "volume": 49.0}, {"date": "2011-09-14", "close": 1.06942, "volume": 324.0}, {"date": "2011-09-16", "close": 1.06942, "volume": 5143.0}, {"date": "2011-09-22", "close": 1.06942, "volume": 2067.0}, {"date": "2011-09-23", "close": 0.9722, "volume": 7354.0}, {"date": "2011-09-27", "close": 0.9722, "volume": 2571.0}, {"date": "2011-10-06", "close": 0.87498, "volume": 10.0}, {"date": "2011-10-12", "close": 0.87498, "volume": 18.0}, {"date": "2011-10-17", "close": 0.87498, "volume": 5775.0}, {"date": "2011-10-18", "close": 0.9722, "volume": 12657.0}, {"date": "2011-10-19", "close": 1.36108, "volume": 10857.0}, {"date": "2011-10-27", "close": 0.9722, "volume": 10286.0}, {"date": "2011-10-31", "close": 1.16664, "volume": 7144.0}, {"date": "2011-11-01", "close": 1.06942, "volume": 514.0}, {"date": "2011-11-02", "close": 0.9722, "volume": 23143.0}, {"date": "2011-11-03", "close": 0.9722, "volume": 5143.0}, {"date": "2011-11-04", "close": 0.77776, "volume": 1906.0}, {"date": "2011-11-10", "close": 0.9722, "volume": 1200.0}, {"date": "2011-11-16", "close": 0.9722, "volume": 858.0}, {"date": "2011-11-21", "close": 0.87498, "volume": 8286.0}, {"date": "2011-11-25", "close": 0.58332, "volume": 465.0}, {"date": "2011-12-05", "close": 0.77776, "volume": 465.0}, {"date": "2011-12-13", "close": 0.9722, "volume": 14514.0}, {"date": "2011-12-16", "close": 0.9722, "volume": 3394.0}, {"date": "2011-12-19", "close": 0.87498, "volume": 2571.0}, {"date": "2011-12-20", "close": 0.87498, "volume": 3021.0}, {"date": "2011-12-21", "close": 0.68054, "volume": 3116.0}, {"date": "2012-01-03", "close": 0.68054, "volume": 2160.0}, {"date": "2012-01-12", "close": 0.68054, "volume": 125.0}, {"date": "2012-02-24", "close": 0.87498, "volume": 617.0}, {"date": "2012-03-14", "close": 0.68054, "volume": 30571.0}, {"date": "2012-03-15", "close": 0.68054, "volume": 761.0}, {"date": "2012-03-20", "close": 0.58332, "volume": 309.0}, {"date": "2012-03-27", "close": 0.68054, "volume": 4190.0}, {"date": "2012-03-28", "close": 0.68054, "volume": 231.0}, {"date": "2012-04-02", "close": 0.68054, "volume": 157.0}, {"date": "2012-04-05", "close": 0.68054, "volume": 75.0}, {"date": "2012-04-11", "close": 0.68054, "volume": 18000.0}, {"date": "2012-04-19", "close": 0.77776, "volume": 41.0}, {"date": "2012-04-20", "close": 0.87498, "volume": 10430.0}, {"date": "2012-04-23", "close": 0.87498, "volume": 10286.0}, {"date": "2012-04-27", "close": 0.87498, "volume": 63.0}, {"date": "2012-05-01", "close": 0.9722, "volume": 15429.0}, {"date": "2012-05-08", "close": 0.87498, "volume": 2799.0}, {"date": "2012-05-09", "close": 0.87498, "volume": 2281.0}, {"date": "2012-05-21", "close": 0.77776, "volume": 11.0}, {"date": "2012-05-24", "close": 0.77776, "volume": 16.0}, {"date": "2012-05-31", "close": 0.77776, "volume": 2545.0}, {"date": "2012-06-07", "close": 0.58332, "volume": 41.0}, {"date": "2012-06-15", "close": 0.87498, "volume": 5143.0}, {"date": "2012-06-18", "close": 0.87498, "volume": 2571.0}, {"date": "2012-06-20", "close": 0.68054, "volume": 13372.0}, {"date": "2012-06-21", "close": 0.87498, "volume": 4686.0}, {"date": "2012-06-22", "close": 0.68054, "volume": 137.0}, {"date": "2012-06-29", "close": 0.68054, "volume": 51.0}, {"date": "2012-07-06", "close": 0.68054, "volume": 637.0}, {"date": "2012-07-10", "close": 0.77776, "volume": 5143.0}, {"date": "2012-10-02", "close": 0.68054, "volume": 103.0}, {"date": "2012-10-29", "close": 0.38888, "volume": 59.0}, {"date": "2012-11-06", "close": 0.77776, "volume": 1029.0}, {"date": "2012-11-13", "close": 0.87498, "volume": 2057.0}, {"date": "2012-11-15", "close": 0.87498, "volume": 5504.0}, {"date": "2012-11-19", "close": 0.87498, "volume": 6034.0}, {"date": "2012-11-26", "close": 0.77776, "volume": 249.0}, {"date": "2012-12-06", "close": 0.87498, "volume": 15370.0}, {"date": "2012-12-12", "close": 0.87498, "volume": 12343.0}, {"date": "2012-12-14", "close": 0.87498, "volume": 51430.0}, {"date": "2012-12-17", "close": 0.87498, "volume": 34636.0}, {"date": "2012-12-19", "close": 0.77776, "volume": 7972.0}, {"date": "2012-12-21", "close": 0.77776, "volume": 1646.0}, {"date": "2013-01-10", "close": 0.77776, "volume": 4.0}, {"date": "2013-01-16", "close": 0.77776, "volume": 442.0}, {"date": "2013-01-18", "close": 0.77776, "volume": 5341.0}, {"date": "2013-01-25", "close": 0.77776, "volume": 24.0}, {"date": "2013-01-30", "close": 0.4861, "volume": 4.0}, {"date": "2013-02-04", "close": 0.77776, "volume": 7.0}, {"date": "2013-02-08", "close": 0.77776, "volume": 2571.0}, {"date": "2013-02-15", "close": 0.87498, "volume": 8743.0}, {"date": "2013-02-19", "close": 0.9722, "volume": 1543.0}, {"date": "2013-02-26", "close": 0.87498, "volume": 4114.0}, {"date": "2013-03-12", "close": 0.77776, "volume": 3916.0}, {"date": "2013-03-15", "close": 0.58332, "volume": 1234.0}, {"date": "2013-03-28", "close": 0.4861, "volume": 315.0}, {"date": "2013-05-01", "close": 0.4861, "volume": 1029.0}, {"date": "2013-05-09", "close": 0.4861, "volume": 7258.0}, {"date": "2013-05-10", "close": 0.58332, "volume": 2057.0}, {"date": "2013-05-13", "close": 0.58332, "volume": 2057.0}, {"date": "2013-05-15", "close": 0.38888, "volume": 32.0}, {"date": "2013-06-03", "close": 0.38888, "volume": 9.0}, {"date": "2013-06-04", "close": 0.38888, "volume": 549.0}, {"date": "2013-06-11", "close": 0.4861, "volume": 1724.0}, {"date": "2013-06-19", "close": 0.29166, "volume": 1089.0}, {"date": "2013-06-28", "close": 0.38888, "volume": 69430.0}, {"date": "2013-07-02", "close": 0.38888, "volume": 1270.0}, {"date": "2013-07-08", "close": 0.4861, "volume": 2366.0}, {"date": "2013-07-19", "close": 0.4861, "volume": 1029.0}, {"date": "2013-07-25", "close": 0.29166, "volume": 197.0}, {"date": "2013-09-04", "close": 0.19444, "volume": 4372.0}, {"date": "2013-09-13", "close": 0.19444, "volume": 9.0}, {"date": "2013-10-23", "close": 0.29166, "volume": 9715.0}, {"date": "2013-10-24", "close": 0.19444, "volume": 123.0}, {"date": "2013-10-29", "close": 0.19444, "volume": 1527.0}, {"date": "2013-11-27", "close": 0.19444, "volume": 19429.0}, {"date": "2013-12-19", "close": 0.19444, "volume": 22.0}, {"date": "2013-12-20", "close": 0.19444, "volume": 2550.0}, {"date": "2014-01-06", "close": 0.19444, "volume": 48880.0}, {"date": "2014-01-07", "close": 0.19444, "volume": 14.0}, {"date": "2014-01-09", "close": 0.19444, "volume": 19052.0}, {"date": "2014-01-28", "close": 0.19444, "volume": 22.0}, {"date": "2014-02-04", "close": 0.19444, "volume": 1029.0}, {"date": "2014-02-11", "close": 0.19444, "volume": null}, {"date": "2014-02-12", "close": 0.19444, "volume": 37.0}, {"date": "2014-02-14", "close": 0.19444, "volume": 165.0}, {"date": "2014-02-27", "close": 0.19444, "volume": 20572.0}, {"date": "2014-02-28", "close": 0.19444, "volume": 1029.0}, {"date": "2014-03-04", "close": 0.29166, "volume": 5143.0}, {"date": "2014-03-07", "close": 0.19444, "volume": 2.0}, {"date": "2014-03-13", "close": 0.19444, "volume": 51430.0}, {"date": "2014-03-14", "close": 0.19444, "volume": 170.0}, {"date": "2014-03-19", "close": 0.29166, "volume": 16458.0}, {"date": "2014-03-20", "close": 0.19444, "volume": 63.0}, {"date": "2014-04-01", "close": 0.19444, "volume": 20572.0}, {"date": "2014-04-02", "close": 0.19444, "volume": 50401.0}, {"date": "2014-04-03", "close": 0.09722, "volume": 1030.0}, {"date": "2014-04-07", "close": 0.19444, "volume": 26743.0}, {"date": "2014-04-08", "close": 0.19444, "volume": 4114.0}, {"date": "2014-04-09", "close": 0.19444, "volume": 85.0}, {"date": "2014-04-11", "close": 0.19444, "volume": 51430.0}, {"date": "2014-04-23", "close": 0.19444, "volume": 31802.0}, {"date": "2014-05-06", "close": 0.09722, "volume": 34.0}, {"date": "2014-05-13", "close": 0.09722, "volume": 9.0}, {"date": "2014-05-26", "close": 0.09722, "volume": 3086.0}, {"date": "2014-05-27", "close": 0.09722, "volume": 1360.0}, {"date": "2014-05-29", "close": 0.19444, "volume": 61716.0}, {"date": "2014-05-30", "close": 0.19444, "volume": 35924.0}, {"date": "2014-06-04", "close": 0.19444, "volume": 18834.0}, {"date": "2014-06-12", "close": 0.19444, "volume": 2115.0}, {"date": "2014-06-13", "close": 0.19444, "volume": 5.0}, {"date": "2014-06-23", "close": 0.38888, "volume": 836943.0}, {"date": "2014-06-24", "close": 0.38888, "volume": 410976.0}, {"date": "2014-06-25", "close": 0.4861, "volume": 237347.0}, {"date": "2014-06-26", "close": 0.4861, "volume": 99877.0}, {"date": "2014-06-27", "close": 0.4861, "volume": 121786.0}, {"date": "2014-06-30", "close": 0.4861, "volume": 47492.0}, {"date": "2014-07-01", "close": 0.4861, "volume": 51685.0}, {"date": "2014-07-02", "close": 0.4861, "volume": 97564.0}, {"date": "2014-07-03", "close": 0.4861, "volume": 14400.0}, {"date": "2014-07-04", "close": 0.58332, "volume": 48344.0}, {"date": "2014-07-07", "close": 0.58332, "volume": 859.0}, {"date": "2014-07-08", "close": 0.4861, "volume": 73638.0}, {"date": "2014-07-10", "close": 0.58332, "volume": 89916.0}, {"date": "2014-07-11", "close": 0.4861, "volume": 44024.0}, {"date": "2014-07-14", "close": 0.58332, "volume": 40167.0}, {"date": "2014-07-15", "close": 0.4861, "volume": 93326.0}, {"date": "2014-07-16", "close": 0.58332, "volume": 59864.0}, {"date": "2014-07-17", "close": 0.58332, "volume": 120776.0}, {"date": "2014-07-18", "close": 0.68054, "volume": 146761.0}, {"date": "2014-07-21", "close": 0.77776, "volume": 170811.0}, {"date": "2014-07-22", "close": 0.77776, "volume": 665947.0}, {"date": "2014-07-23", "close": 0.87498, "volume": 195546.0}, {"date": "2014-07-24", "close": 0.77776, "volume": 200192.0}, {"date": "2014-07-25", "close": 0.87498, "volume": 203768.0}, {"date": "2014-07-28", "close": 0.77776, "volume": 133697.0}, {"date": "2014-07-29", "close": 0.77776, "volume": 48272.0}, {"date": "2014-07-30", "close": 0.68054, "volume": 6172.0}, {"date": "2014-07-31", "close": 0.68054, "volume": 183590.0}, {"date": "2014-08-01", "close": 0.77776, "volume": 31222.0}, {"date": "2014-08-04", "close": 0.68054, "volume": 53487.0}, {"date": "2014-08-05", "close": 0.58332, "volume": 20060.0}, {"date": "2014-08-06", "close": 0.58332, "volume": 60029.0}, {"date": "2014-08-07", "close": 0.68054, "volume": 1697.0}, {"date": "2014-08-08", "close": 0.58332, "volume": 213021.0}, {"date": "2014-08-11", "close": 0.4861, "volume": 144009.0}, {"date": "2014-08-12", "close": 0.58332, "volume": 118332.0}, {"date": "2014-08-13", "close": 0.77776, "volume": 568239.0}, {"date": "2014-08-14", "close": 0.77776, "volume": 111326.0}, {"date": "2014-08-15", "close": 0.77776, "volume": 45207.0}, {"date": "2014-08-18", "close": 0.77776, "volume": 18553.0}, {"date": "2014-08-19", "close": 0.68054, "volume": 303570.0}, {"date": "2014-08-20", "close": 0.68054, "volume": 115273.0}, {"date": "2014-08-21", "close": 0.77776, "volume": 31681.0}, {"date": "2014-08-22", "close": 0.77776, "volume": 24378.0}, {"date": "2014-08-25", "close": 0.68054, "volume": 30061.0}, {"date": "2014-08-26", "close": 0.68054, "volume": 12132.0}, {"date": "2014-08-27", "close": 0.68054, "volume": 97323.0}, {"date": "2014-08-28", "close": 0.77776, "volume": 109206.0}, {"date": "2014-08-29", "close": 0.77776, "volume": 65499.0}, {"date": "2014-09-01", "close": 0.77776, "volume": 72773.0}, {"date": "2014-09-02", "close": 0.77776, "volume": 46782.0}, {"date": "2014-09-03", "close": 0.68054, "volume": 60813.0}, {"date": "2014-09-04", "close": 0.68054, "volume": 14956.0}, {"date": "2014-09-08", "close": 0.68054, "volume": 2038.0}, {"date": "2014-09-09", "close": 0.68054, "volume": 19543.0}, {"date": "2014-09-10", "close": 0.58332, "volume": 2156.0}, {"date": "2014-09-11", "close": 0.58332, "volume": 41231.0}, {"date": "2014-09-12", "close": 0.68054, "volume": 10286.0}, {"date": "2014-09-15", "close": 0.58332, "volume": 61716.0}, {"date": "2014-09-16", "close": 0.58332, "volume": 46287.0}, {"date": "2014-09-17", "close": 0.4861, "volume": 43535.0}, {"date": "2014-09-18", "close": 0.4861, "volume": 17530.0}, {"date": "2014-09-22", "close": 0.58332, "volume": 13680.0}, {"date": "2014-09-23", "close": 0.4861, "volume": 30609.0}, {"date": "2014-09-24", "close": 0.4861, "volume": 20638.0}, {"date": "2014-09-26", "close": 0.58332, "volume": 53144.0}, {"date": "2014-09-29", "close": 0.4861, "volume": 33018.0}, {"date": "2014-09-30", "close": 0.4861, "volume": 19543.0}, {"date": "2014-10-01", "close": 0.58332, "volume": 11143.0}, {"date": "2014-10-02", "close": 0.4861, "volume": 67344.0}, {"date": "2014-10-03", "close": 0.4861, "volume": 3857.0}, {"date": "2014-10-06", "close": 0.58332, "volume": 41503.0}, {"date": "2014-10-07", "close": 0.4861, "volume": 20357.0}, {"date": "2014-10-08", "close": 0.58332, "volume": 3446.0}, {"date": "2014-10-09", "close": 0.58332, "volume": 3034.0}, {"date": "2014-10-10", "close": 0.58332, "volume": 20007.0}, {"date": "2014-10-13", "close": 0.58332, "volume": 24686.0}, {"date": "2014-10-20", "close": 0.58332, "volume": 21221.0}, {"date": "2014-10-21", "close": 0.58332, "volume": 3000.0}, {"date": "2014-10-23", "close": 0.58332, "volume": 891.0}, {"date": "2014-10-24", "close": 0.4861, "volume": 72362.0}, {"date": "2014-10-27", "close": 0.4861, "volume": 25715.0}, {"date": "2014-10-28", "close": 0.58332, "volume": 45976.0}, {"date": "2014-10-29", "close": 0.58332, "volume": 483.0}, {"date": "2014-10-30", "close": 0.68054, "volume": 26244.0}, {"date": "2014-10-31", "close": 0.58332, "volume": 36001.0}, {"date": "2014-11-03", "close": 0.58332, "volume": 22835.0}, {"date": "2014-11-04", "close": 0.58332, "volume": 859.0}, {"date": "2014-11-05", "close": 0.58332, "volume": 1029.0}, {"date": "2014-11-06", "close": 0.58332, "volume": 1713.0}, {"date": "2014-11-07", "close": 0.4861, "volume": 10309.0}, {"date": "2014-11-10", "close": 0.4861, "volume": 3086.0}, {"date": "2014-11-11", "close": 0.58332, "volume": 3189.0}, {"date": "2014-11-12", "close": 0.4861, "volume": 32866.0}, {"date": "2014-11-13", "close": 0.58332, "volume": 8743.0}, {"date": "2014-11-14", "close": 0.4861, "volume": 67833.0}, {"date": "2014-11-17", "close": 0.58332, "volume": 22843.0}, {"date": "2014-11-19", "close": 0.58332, "volume": 2623.0}, {"date": "2014-11-20", "close": 0.4861, "volume": 90402.0}, {"date": "2014-11-21", "close": 0.4861, "volume": 26546.0}, {"date": "2014-11-24", "close": 0.38888, "volume": 27772.0}, {"date": "2014-11-26", "close": 0.4861, "volume": 7200.0}, {"date": "2014-11-28", "close": 0.4861, "volume": 2962.0}, {"date": "2014-12-01", "close": 0.4861, "volume": 97583.0}, {"date": "2014-12-02", "close": 0.4861, "volume": 22115.0}, {"date": "2014-12-03", "close": 0.58332, "volume": 171.0}, {"date": "2014-12-08", "close": 0.4861, "volume": 23071.0}, {"date": "2014-12-09", "close": 0.4861, "volume": 54706.0}, {"date": "2014-12-10", "close": 0.4861, "volume": 34875.0}, {"date": "2014-12-11", "close": 0.4861, "volume": 24189.0}, {"date": "2014-12-12", "close": 0.4861, "volume": 42036.0}, {"date": "2014-12-15", "close": 0.4861, "volume": 31382.0}, {"date": "2014-12-16", "close": 0.4861, "volume": 58630.0}, {"date": "2015-02-18", "close": 0.68054, "volume": 702820.0}, {"date": "2015-02-19", "close": 0.787482, "volume": 1203209.0}, {"date": "2015-02-20", "close": 0.913868, "volume": 2057347.0}, {"date": "2015-02-23", "close": 0.797204, "volume": 580276.0}, {"date": "2015-02-24", "close": 0.82637, "volume": 244833.0}, {"date": "2015-02-25", "close": 0.806926, "volume": 178086.0}, {"date": "2015-02-26", "close": 0.904146, "volume": 671836.0}, {"date": "2015-02-27", "close": 0.884702, "volume": 301703.0}, {"date": "2015-03-02", "close": 1.21525, "volume": 1915914.0}, {"date": "2015-03-03", "close": 1.21525, "volume": 776678.0}, {"date": "2015-03-04", "close": 1.21525, "volume": 395011.0}, {"date": "2015-03-05", "close": 1.26386, "volume": 1070107.0}, {"date": "2015-03-06", "close": 1.4583, "volume": 1381793.0}, {"date": "2015-03-09", "close": 1.60413, "volume": 970128.0}, {"date": "2015-03-10", "close": 1.4583, "volume": 847595.0}, {"date": "2015-03-11", "close": 1.65274, "volume": 3726053.0}, {"date": "2015-03-12", "close": 1.31247, "volume": 1446907.0}, {"date": "2015-03-13", "close": 1.31247, "volume": 618487.0}, {"date": "2015-03-16", "close": 1.40969, "volume": 510763.0}, {"date": "2015-03-17", "close": 1.21525, "volume": 715734.0}, {"date": "2015-03-18", "close": 1.11803, "volume": 491057.0}, {"date": "2015-03-19", "close": 1.16664, "volume": 1350121.0}, {"date": "2015-03-20", "close": 1.06942, "volume": 182193.0}, {"date": "2015-03-23", "close": 1.21525, "volume": 189761.0}, {"date": "2015-03-24", "close": 1.16664, "volume": 276018.0}, {"date": "2015-03-25", "close": 1.16664, "volume": 95531.0}, {"date": "2015-03-26", "close": 1.26386, "volume": 389270.0}, {"date": "2015-03-27", "close": 1.11803, "volume": 346412.0}, {"date": "2015-03-30", "close": 1.02081, "volume": 100239.0}, {"date": "2015-03-31", "close": 1.06942, "volume": 134686.0}, {"date": "2015-04-01", "close": 0.9722, "volume": 322707.0}, {"date": "2015-04-02", "close": 0.9722, "volume": 302605.0}, {"date": "2015-04-07", "close": 0.913868, "volume": 250422.0}, {"date": "2015-04-08", "close": 0.894424, "volume": 158702.0}, {"date": "2015-04-09", "close": 0.865258, "volume": 167432.0}, {"date": "2015-04-10", "close": 0.9722, "volume": 445510.0}, {"date": "2015-04-13", "close": 0.92359, "volume": 181181.0}, {"date": "2015-04-14", "close": 0.913868, "volume": 51238.0}, {"date": "2015-04-15", "close": 0.904146, "volume": 66813.0}, {"date": "2015-04-16", "close": 1.02081, "volume": 205188.0}, {"date": "2015-04-17", "close": 0.9722, "volume": 91038.0}, {"date": "2015-04-20", "close": 0.92359, "volume": 178814.0}, {"date": "2015-04-21", "close": 0.962478, "volume": 99342.0}, {"date": "2015-04-22", "close": 1.06942, "volume": 187558.0}, {"date": "2015-04-23", "close": 1.11803, "volume": 588451.0}, {"date": "2015-04-24", "close": 1.06942, "volume": 133672.0}, {"date": "2015-04-27", "close": 1.02081, "volume": 212301.0}, {"date": "2015-04-28", "close": 1.02081, "volume": 238508.0}, {"date": "2015-04-29", "close": 1.02081, "volume": 31517.0}, {"date": "2015-04-30", "close": 0.9722, "volume": 230013.0}, {"date": "2015-05-01", "close": 0.9722, "volume": 118635.0}, {"date": "2015-05-04", "close": 1.11803, "volume": 363405.0}, {"date": "2015-05-05", "close": 1.16664, "volume": 294029.0}, {"date": "2015-05-06", "close": 1.06942, "volume": 156466.0}, {"date": "2015-05-07", "close": 1.06942, "volume": 97831.0}, {"date": "2015-05-08", "close": 1.11803, "volume": 131271.0}, {"date": "2015-05-11", "close": 1.16664, "volume": 616904.0}, {"date": "2015-05-12", "close": 1.16664, "volume": 215702.0}, {"date": "2015-05-13", "close": 1.16664, "volume": 95094.0}, {"date": "2015-05-14", "close": 1.16664, "volume": 69914.0}, {"date": "2015-05-15", "close": 1.31247, "volume": 381045.0}, {"date": "2015-05-18", "close": 1.36108, "volume": 331874.0}, {"date": "2015-05-19", "close": 1.31247, "volume": 287884.0}, {"date": "2015-05-20", "close": 1.16664, "volume": 196578.0}, {"date": "2015-05-21", "close": 1.16664, "volume": 66540.0}, {"date": "2015-05-22", "close": 1.26386, "volume": 66150.0}, {"date": "2015-05-25", "close": 1.26386, "volume": 24995.0}, {"date": "2015-05-26", "close": 1.16664, "volume": 32701.0}, {"date": "2015-05-27", "close": 1.16664, "volume": 89180.0}, {"date": "2015-05-28", "close": 1.11803, "volume": 37005.0}, {"date": "2015-05-29", "close": 1.11803, "volume": 29862.0}, {"date": "2015-06-01", "close": 1.16664, "volume": 52138.0}, {"date": "2015-06-02", "close": 1.11803, "volume": 104486.0}, {"date": "2015-06-03", "close": 1.11803, "volume": 121022.0}, {"date": "2015-06-04", "close": 1.11803, "volume": 321192.0}, {"date": "2015-06-05", "close": 1.06942, "volume": 52911.0}, {"date": "2015-06-09", "close": 1.02081, "volume": 223020.0}, {"date": "2015-06-10", "close": 0.9722, "volume": 139397.0}, {"date": "2015-06-11", "close": 0.9722, "volume": 46960.0}, {"date": "2015-06-12", "close": 0.9722, "volume": 44431.0}, {"date": "2015-06-15", "close": 0.943034, "volume": 57495.0}, {"date": "2015-06-16", "close": 0.894424, "volume": 89890.0}, {"date": "2015-06-17", "close": 0.894424, "volume": 33916.0}, {"date": "2015-06-18", "close": 0.87498, "volume": 138700.0}, {"date": "2015-06-19", "close": 0.87498, "volume": 60119.0}, {"date": "2015-06-22", "close": 1.06942, "volume": 370905.0}, {"date": "2015-06-23", "close": 1.02081, "volume": 195157.0}, {"date": "2015-06-24", "close": 1.16664, "volume": 88803.0}, {"date": "2015-06-25", "close": 1.16664, "volume": 279446.0}, {"date": "2015-06-26", "close": 1.16664, "volume": 70161.0}, {"date": "2015-06-29", "close": 1.11803, "volume": 78758.0}, {"date": "2015-06-30", "close": 1.11803, "volume": 39675.0}, {"date": "2015-07-01", "close": 1.11803, "volume": 47717.0}, {"date": "2015-07-02", "close": 1.11803, "volume": 30390.0}, {"date": "2015-07-03", "close": 1.16664, "volume": 48517.0}, {"date": "2015-07-06", "close": 1.02081, "volume": 208225.0}, {"date": "2015-07-07", "close": 1.06942, "volume": 83769.0}, {"date": "2015-07-08", "close": 1.02081, "volume": 9682.0}, {"date": "2015-07-09", "close": 1.02081, "volume": 63074.0}, {"date": "2015-07-10", "close": 1.02081, "volume": 33466.0}, {"date": "2015-07-13", "close": 1.06942, "volume": 17541.0}, {"date": "2015-07-14", "close": 1.06942, "volume": 28350.0}, {"date": "2015-07-15", "close": 1.06942, "volume": 16591.0}, {"date": "2015-07-16", "close": 1.02081, "volume": 40006.0}, {"date": "2015-07-17", "close": 1.02081, "volume": 11829.0}, {"date": "2015-07-20", "close": 1.02081, "volume": 54511.0}, {"date": "2015-07-21", "close": 0.9722, "volume": 172792.0}, {"date": "2015-07-22", "close": 0.952756, "volume": 40741.0}, {"date": "2015-07-23", "close": 0.9722, "volume": 26135.0}, {"date": "2015-07-24", "close": 0.962478, "volume": 18690.0}, {"date": "2015-07-27", "close": 0.933312, "volume": 63434.0}, {"date": "2015-07-28", "close": 0.913868, "volume": 46742.0}, {"date": "2015-07-29", "close": 0.933312, "volume": 41609.0}, {"date": "2015-07-30", "close": 0.913868, "volume": 12894.0}, {"date": "2015-07-31", "close": 0.913868, "volume": 21890.0}, {"date": "2015-08-03", "close": 0.904146, "volume": 7284.0}, {"date": "2015-08-04", "close": 0.894424, "volume": 78313.0}, {"date": "2015-08-05", "close": 0.894424, "volume": 12721.0}, {"date": "2015-08-06", "close": 0.92359, "volume": 35169.0}, {"date": "2015-08-07", "close": 0.894424, "volume": 13456.0}, {"date": "2015-08-10", "close": 0.894424, "volume": 19029.0}, {"date": "2015-08-11", "close": 0.855536, "volume": 58434.0}, {"date": "2015-08-12", "close": 0.836092, "volume": 56587.0}, {"date": "2015-08-13", "close": 0.845814, "volume": 13482.0}, {"date": "2015-08-14", "close": 0.82637, "volume": 34365.0}, {"date": "2015-08-17", "close": 0.806926, "volume": 23771.0}, {"date": "2015-08-18", "close": 0.768038, "volume": 35392.0}, {"date": "2015-08-19", "close": 0.68054, "volume": 259166.0}, {"date": "2015-08-20", "close": 0.63193, "volume": 65664.0}, {"date": "2015-08-21", "close": 0.58332, "volume": 206585.0}, {"date": "2015-08-24", "close": 0.544432, "volume": 183944.0}, {"date": "2015-08-25", "close": 0.641652, "volume": 202904.0}, {"date": "2015-08-26", "close": 0.82637, "volume": 436626.0}, {"date": "2015-08-27", "close": 0.884702, "volume": 238931.0}, {"date": "2015-08-28", "close": 0.865258, "volume": 77769.0}, {"date": "2015-08-31", "close": 0.797204, "volume": 119907.0}, {"date": "2015-09-01", "close": 0.77776, "volume": 55264.0}, {"date": "2015-09-02", "close": 0.77776, "volume": 66191.0}, {"date": "2015-09-03", "close": 0.758316, "volume": 17669.0}, {"date": "2015-09-04", "close": 0.661096, "volume": 85949.0}, {"date": "2015-09-07", "close": 0.816648, "volume": 82197.0}, {"date": "2015-09-08", "close": 0.699984, "volume": 54222.0}, {"date": "2015-09-09", "close": 0.72915, "volume": 4589.0}, {"date": "2015-09-10", "close": 0.72915, "volume": 11682.0}, {"date": "2015-09-11", "close": 0.72915, "volume": 16893.0}, {"date": "2015-09-14", "close": 0.77776, "volume": 12574.0}, {"date": "2015-09-15", "close": 0.72915, "volume": 6120.0}, {"date": "2015-09-16", "close": 0.768038, "volume": 3308.0}, {"date": "2015-09-17", "close": 0.719428, "volume": 34399.0}, {"date": "2015-09-18", "close": 0.758316, "volume": 31138.0}, {"date": "2015-09-21", "close": 0.77776, "volume": 22355.0}, {"date": "2015-09-22", "close": 0.748594, "volume": 32613.0}, {"date": "2015-09-23", "close": 0.709706, "volume": 58975.0}, {"date": "2015-09-24", "close": 0.768038, "volume": 27333.0}, {"date": "2015-09-25", "close": 0.787482, "volume": 33895.0}, {"date": "2015-09-28", "close": 0.758316, "volume": 11720.0}, {"date": "2015-09-29", "close": 0.77776, "volume": 37069.0}, {"date": "2015-09-30", "close": 0.797204, "volume": 46841.0}, {"date": "2015-10-01", "close": 0.806926, "volume": 166843.0}, {"date": "2015-10-02", "close": 0.806926, "volume": 14007.0}, {"date": "2015-10-05", "close": 0.855536, "volume": 41539.0}, {"date": "2015-10-06", "close": 0.806926, "volume": 18474.0}, {"date": "2015-10-07", "close": 0.77776, "volume": 24058.0}, {"date": "2015-10-08", "close": 0.855536, "volume": 21105.0}, {"date": "2015-10-09", "close": 0.87498, "volume": 37647.0}, {"date": "2015-10-12", "close": 0.865258, "volume": 6299.0}, {"date": "2015-10-13", "close": 0.758316, "volume": 11802.0}, {"date": "2015-10-14", "close": 0.758316, "volume": 31681.0}, {"date": "2015-10-15", "close": 0.719428, "volume": 34417.0}, {"date": "2015-10-16", "close": 0.77776, "volume": 51944.0}, {"date": "2015-10-19", "close": 0.787482, "volume": 44857.0}, {"date": "2015-10-20", "close": 0.719428, "volume": 4207.0}, {"date": "2015-10-21", "close": 0.719428, "volume": 28034.0}, {"date": "2015-10-22", "close": 0.738872, "volume": 78633.0}, {"date": "2015-10-23", "close": 0.758316, "volume": 15756.0}, {"date": "2015-10-28", "close": 0.77776, "volume": 553461.0}, {"date": "2015-10-29", "close": 0.797204, "volume": 140554.0}, {"date": "2015-10-30", "close": 0.768038, "volume": 54148.0}, {"date": "2015-11-02", "close": 0.738872, "volume": 50928.0}, {"date": "2015-11-03", "close": 0.816648, "volume": 26485.0}, {"date": "2015-11-04", "close": 0.748594, "volume": 22610.0}, {"date": "2015-11-05", "close": 0.797204, "volume": 34900.0}, {"date": "2015-11-06", "close": 0.748594, "volume": 122108.0}, {"date": "2015-11-09", "close": 0.72915, "volume": 108231.0}, {"date": "2015-11-10", "close": 0.758316, "volume": 101333.0}, {"date": "2015-11-11", "close": 0.719428, "volume": 66483.0}, {"date": "2015-11-12", "close": 0.699984, "volume": 43681.0}, {"date": "2015-11-13", "close": 0.758316, "volume": 189117.0}, {"date": "2015-11-16", "close": 0.748594, "volume": 106587.0}, {"date": "2015-11-17", "close": 0.709706, "volume": 29747.0}, {"date": "2015-11-18", "close": 0.72915, "volume": 25312.0}, {"date": "2015-11-19", "close": 0.690262, "volume": 330316.0}, {"date": "2015-11-20", "close": 0.699984, "volume": 57344.0}, {"date": "2015-11-23", "close": 0.699984, "volume": 247116.0}, {"date": "2015-11-24", "close": 0.670818, "volume": 113155.0}, {"date": "2015-11-25", "close": 0.641652, "volume": 121419.0}, {"date": "2015-11-26", "close": 0.641652, "volume": 64864.0}, {"date": "2015-11-27", "close": 0.651374, "volume": 74246.0}, {"date": "2015-11-30", "close": 0.651374, "volume": 83918.0}, {"date": "2015-12-01", "close": 0.68054, "volume": 143939.0}, {"date": "2015-12-02", "close": 0.651374, "volume": 65322.0}, {"date": "2015-12-03", "close": 0.661096, "volume": 33316.0}, {"date": "2015-12-04", "close": 0.670818, "volume": 122286.0}, {"date": "2015-12-07", "close": 0.709706, "volume": 29227.0}, {"date": "2015-12-08", "close": 0.690262, "volume": 55613.0}, {"date": "2015-12-09", "close": 0.699984, "volume": 60954.0}, {"date": "2015-12-10", "close": 0.699984, "volume": 63209.0}, {"date": "2015-12-11", "close": 0.68054, "volume": 16230.0}, {"date": "2015-12-14", "close": 0.670818, "volume": 23123.0}, {"date": "2015-12-15", "close": 0.670818, "volume": 10821.0}, {"date": "2015-12-16", "close": 0.651374, "volume": 17093.0}, {"date": "2015-12-17", "close": 0.651374, "volume": 24597.0}, {"date": "2015-12-18", "close": 0.651374, "volume": 64565.0}, {"date": "2015-12-21", "close": 0.661096, "volume": 27932.0}, {"date": "2015-12-22", "close": 0.670818, "volume": 219096.0}, {"date": "2015-12-23", "close": 0.709706, "volume": 51430.0}, {"date": "2015-12-24", "close": 0.661096, "volume": 50346.0}, {"date": "2015-12-29", "close": 0.709706, "volume": 82709.0}, {"date": "2015-12-30", "close": 0.748594, "volume": 298987.0}, {"date": "2015-12-31", "close": 0.699984, "volume": 149873.0}, {"date": "2016-01-04", "close": 0.738872, "volume": 40375.0}, {"date": "2016-01-05", "close": 0.72915, "volume": 9721.0}, {"date": "2016-01-06", "close": 0.738872, "volume": 2537.0}, {"date": "2016-01-07", "close": 0.699984, "volume": 108396.0}, {"date": "2016-01-08", "close": 0.719428, "volume": 50427.0}, {"date": "2016-01-11", "close": 0.709706, "volume": 30027.0}, {"date": "2016-01-12", "close": 0.709706, "volume": 35195.0}, {"date": "2016-01-13", "close": 0.787482, "volume": 687321.0}, {"date": "2016-01-14", "close": 0.77776, "volume": 178236.0}, {"date": "2016-01-15", "close": 0.768038, "volume": 111882.0}, {"date": "2016-01-18", "close": 0.77776, "volume": 85599.0}, {"date": "2016-01-19", "close": 0.758316, "volume": 13206.0}, {"date": "2016-01-20", "close": 0.738872, "volume": 127999.0}, {"date": "2016-01-21", "close": 0.72915, "volume": 6136.0}, {"date": "2016-01-25", "close": 0.709706, "volume": 19562.0}, {"date": "2016-01-27", "close": 0.709706, "volume": 31298.0}, {"date": "2016-01-28", "close": 0.748594, "volume": 29411.0}, {"date": "2016-01-29", "close": 0.748594, "volume": 34999.0}, {"date": "2016-02-01", "close": 0.709706, "volume": 71112.0}, {"date": "2016-02-02", "close": 0.661096, "volume": 128539.0}, {"date": "2016-02-03", "close": 0.690262, "volume": 58680.0}, {"date": "2016-02-04", "close": 0.690262, "volume": 5630.0}, {"date": "2016-02-05", "close": 0.670818, "volume": 52615.0}, {"date": "2016-02-08", "close": 0.661096, "volume": 22038.0}, {"date": "2016-02-09", "close": 0.641652, "volume": 50908.0}, {"date": "2016-02-10", "close": 0.641652, "volume": 61024.0}, {"date": "2016-02-11", "close": 0.58332, "volume": 51666.0}, {"date": "2016-02-12", "close": 0.544432, "volume": 51377.0}, {"date": "2016-02-15", "close": 0.563876, "volume": 161355.0}, {"date": "2016-02-16", "close": 0.58332, "volume": 40859.0}, {"date": "2016-02-17", "close": 0.544432, "volume": 6.0}, {"date": "2016-02-18", "close": 0.58332, "volume": 37077.0}, {"date": "2016-02-19", "close": 0.53471, "volume": 118598.0}, {"date": "2016-02-22", "close": 0.53471, "volume": 30197.0}, {"date": "2016-02-23", "close": 0.53471, "volume": 20175.0}, {"date": "2016-02-24", "close": 0.563876, "volume": 77285.0}, {"date": "2016-02-25", "close": 0.544432, "volume": 70422.0}, {"date": "2016-02-26", "close": 0.554154, "volume": 159515.0}, {"date": "2016-02-29", "close": 0.58332, "volume": 73343.0}, {"date": "2016-03-01", "close": 0.593042, "volume": 157275.0}, {"date": "2016-03-02", "close": 0.554154, "volume": 169251.0}, {"date": "2016-03-03", "close": 0.53471, "volume": 164070.0}, {"date": "2016-03-04", "close": 0.563876, "volume": 26235.0}, {"date": "2016-03-07", "close": 0.554154, "volume": 170659.0}, {"date": "2016-03-08", "close": 0.573598, "volume": 112169.0}, {"date": "2016-03-09", "close": 0.544432, "volume": 10476.0}, {"date": "2016-03-10", "close": 0.563876, "volume": 12934.0}, {"date": "2016-03-11", "close": 0.58332, "volume": 76128.0}, {"date": "2016-03-14", "close": 0.563876, "volume": 58121.0}, {"date": "2016-03-15", "close": 0.573598, "volume": 7509.0}, {"date": "2016-03-16", "close": 0.58332, "volume": 53659.0}, {"date": "2016-03-17", "close": 0.554154, "volume": 67904.0}, {"date": "2016-03-18", "close": 0.544432, "volume": 44677.0}, {"date": "2016-03-21", "close": 0.58332, "volume": 2057.0}, {"date": "2016-03-22", "close": 0.58332, "volume": 2674.0}, {"date": "2016-03-23", "close": 0.573598, "volume": 35129.0}, {"date": "2016-03-24", "close": 0.544432, "volume": 43078.0}, {"date": "2016-03-30", "close": 0.573598, "volume": 40714.0}, {"date": "2016-03-31", "close": 0.58332, "volume": 59281.0}, {"date": "2016-04-01", "close": 0.58332, "volume": 51232.0}, {"date": "2016-04-04", "close": 0.573598, "volume": 56564.0}, {"date": "2016-04-05", "close": 0.58332, "volume": 28128.0}, {"date": "2016-04-06", "close": 0.58332, "volume": 59177.0}, {"date": "2016-04-07", "close": 0.593042, "volume": 27569.0}, {"date": "2016-04-08", "close": 0.602764, "volume": 140516.0}, {"date": "2016-04-11", "close": 0.612486, "volume": 37234.0}, {"date": "2016-04-12", "close": 0.622208, "volume": 25382.0}, {"date": "2016-04-13", "close": 0.622208, "volume": 7714.0}, {"date": "2016-04-14", "close": 0.661096, "volume": 32462.0}, {"date": "2016-04-15", "close": 0.719428, "volume": 71895.0}, {"date": "2016-04-18", "close": 0.72915, "volume": 104412.0}, {"date": "2016-04-19", "close": 0.72915, "volume": 184964.0}, {"date": "2016-04-20", "close": 0.699984, "volume": 8284.0}, {"date": "2016-04-21", "close": 0.690262, "volume": 43266.0}, {"date": "2016-04-22", "close": 0.699984, "volume": 43362.0}, {"date": "2016-04-26", "close": 0.670818, "volume": 15465.0}, {"date": "2016-04-27", "close": 0.641652, "volume": 123333.0}, {"date": "2016-05-02", "close": 0.651374, "volume": 99852.0}, {"date": "2016-05-03", "close": 0.651374, "volume": 82875.0}, {"date": "2016-05-04", "close": 0.602764, "volume": 43818.0}, {"date": "2016-05-05", "close": 0.602764, "volume": 119279.0}, {"date": "2016-05-06", "close": 0.58332, "volume": 53542.0}, {"date": "2016-05-09", "close": 0.563876, "volume": 242312.0}, {"date": "2016-05-10", "close": 0.554154, "volume": 205487.0}, {"date": "2016-05-11", "close": 0.53471, "volume": 52877.0}, {"date": "2016-05-12", "close": 0.53471, "volume": 50691.0}, {"date": "2016-05-13", "close": 0.53471, "volume": 42325.0}, {"date": "2016-05-16", "close": 0.554154, "volume": 63746.0}, {"date": "2016-05-17", "close": 0.554154, "volume": 97413.0}, {"date": "2016-05-18", "close": 0.505544, "volume": 317379.0}, {"date": "2016-05-19", "close": 0.505544, "volume": 103142.0}, {"date": "2016-05-20", "close": 0.4861, "volume": 132813.0}, {"date": "2016-05-23", "close": 0.476378, "volume": 12173.0}, {"date": "2016-05-24", "close": 0.505544, "volume": 109367.0}, {"date": "2016-05-25", "close": 0.515266, "volume": 33895.0}, {"date": "2016-05-27", "close": 0.456934, "volume": 29829.0}, {"date": "2016-05-30", "close": 0.495822, "volume": 16252.0}, {"date": "2016-05-31", "close": 0.476378, "volume": 36288.0}, {"date": "2016-06-01", "close": 0.505544, "volume": 88154.0}, {"date": "2016-06-02", "close": 0.4861, "volume": 67083.0}, {"date": "2016-06-03", "close": 0.4861, "volume": 133369.0}, {"date": "2016-06-06", "close": 0.4861, "volume": 56425.0}, {"date": "2016-06-08", "close": 0.476378, "volume": 73063.0}, {"date": "2016-06-09", "close": 0.4861, "volume": 121281.0}, {"date": "2016-06-10", "close": 0.466656, "volume": 69859.0}, {"date": "2016-06-14", "close": 0.43749, "volume": 19392.0}, {"date": "2016-06-15", "close": 0.43749, "volume": 43934.0}, {"date": "2016-06-16", "close": 0.4861, "volume": 9360.0}, {"date": "2016-06-17", "close": 0.427768, "volume": 16800.0}, {"date": "2016-06-20", "close": 0.418046, "volume": 17758.0}, {"date": "2016-06-21", "close": 0.427768, "volume": 49306.0}, {"date": "2016-06-22", "close": 0.408324, "volume": 44402.0}, {"date": "2016-06-23", "close": 0.408324, "volume": 76977.0}, {"date": "2016-06-24", "close": 0.408324, "volume": 17486.0}, {"date": "2016-06-27", "close": 0.408324, "volume": 17081.0}, {"date": "2016-06-28", "close": 0.359714, "volume": 97384.0}, {"date": "2016-06-29", "close": 0.369436, "volume": 21986.0}, {"date": "2016-06-30", "close": 0.359714, "volume": 54754.0}, {"date": "2016-07-01", "close": 0.349992, "volume": 6517.0}, {"date": "2016-07-04", "close": 0.320826, "volume": 162160.0}, {"date": "2016-07-05", "close": 0.34027, "volume": 266792.0}, {"date": "2016-07-06", "close": 0.311104, "volume": 77494.0}, {"date": "2016-07-07", "close": 0.349992, "volume": 74233.0}, {"date": "2016-07-08", "close": 0.359714, "volume": 75905.0}, {"date": "2016-07-11", "close": 0.379158, "volume": 33674.0}, {"date": "2016-07-12", "close": 0.38888, "volume": 17723.0}, {"date": "2016-07-13", "close": 0.379158, "volume": 7155.0}, {"date": "2016-07-15", "close": 0.418046, "volume": 83366.0}, {"date": "2016-07-18", "close": 0.408324, "volume": 56161.0}, {"date": "2016-07-19", "close": 0.43749, "volume": 87873.0}, {"date": "2016-07-20", "close": 0.408324, "volume": 16028.0}, {"date": "2016-07-21", "close": 0.408324, "volume": 37205.0}, {"date": "2016-07-22", "close": 0.408324, "volume": 48344.0}, {"date": "2016-07-25", "close": 0.379158, "volume": 57786.0}, {"date": "2016-07-26", "close": 0.349992, "volume": 241719.0}, {"date": "2016-07-27", "close": 0.359714, "volume": 52439.0}, {"date": "2016-07-28", "close": 0.34027, "volume": 21465.0}, {"date": "2016-07-29", "close": 0.330548, "volume": 91066.0}, {"date": "2016-08-01", "close": 0.349992, "volume": 171717.0}, {"date": "2016-08-02", "close": 0.369436, "volume": 80230.0}, {"date": "2016-08-03", "close": 0.38888, "volume": 21600.0}, {"date": "2016-08-04", "close": 0.38888, "volume": 229554.0}, {"date": "2016-08-05", "close": 0.349992, "volume": 34700.0}, {"date": "2016-08-08", "close": 0.349992, "volume": 123538.0}, {"date": "2016-08-09", "close": 0.369436, "volume": 111025.0}, {"date": "2016-08-10", "close": 0.379158, "volume": 18843.0}, {"date": "2016-08-11", "close": 0.369436, "volume": 110584.0}, {"date": "2016-08-12", "close": 0.408324, "volume": 15090.0}, {"date": "2016-08-15", "close": 0.379158, "volume": 114176.0}, {"date": "2016-08-16", "close": 0.379158, "volume": 42754.0}, {"date": "2016-08-17", "close": 0.369436, "volume": 55157.0}, {"date": "2016-08-18", "close": 0.43749, "volume": 347133.0}, {"date": "2016-08-19", "close": 0.418046, "volume": 85152.0}, {"date": "2016-08-22", "close": 0.408324, "volume": 27684.0}, {"date": "2016-08-23", "close": 0.398602, "volume": 25519.0}, {"date": "2016-08-24", "close": 0.398602, "volume": 14189.0}, {"date": "2016-08-25", "close": 0.38888, "volume": 67691.0}, {"date": "2016-08-26", "close": 0.408324, "volume": 71228.0}, {"date": "2016-08-29", "close": 0.408324, "volume": 148801.0}, {"date": "2016-08-30", "close": 0.447212, "volume": 90213.0}, {"date": "2016-08-31", "close": 0.447212, "volume": 175077.0}, {"date": "2016-09-01", "close": 0.398602, "volume": 108979.0}, {"date": "2016-09-02", "close": 0.379158, "volume": 10344.0}, {"date": "2016-09-05", "close": 0.427768, "volume": 30106.0}, {"date": "2016-09-06", "close": 0.43749, "volume": 104620.0}, {"date": "2016-09-07", "close": 0.379158, "volume": 90706.0}, {"date": "2016-09-08", "close": 0.418046, "volume": 48549.0}, {"date": "2016-09-09", "close": 0.398602, "volume": 10078.0}, {"date": "2016-09-12", "close": 0.408324, "volume": 6480.0}, {"date": "2016-09-13", "close": 0.408324, "volume": 12507.0}, {"date": "2016-09-14", "close": 0.427768, "volume": 56164.0}, {"date": "2016-09-15", "close": 0.418046, "volume": 17377.0}, {"date": "2016-09-16", "close": 0.38888, "volume": 11021.0}, {"date": "2016-09-19", "close": 0.38888, "volume": 2057.0}, {"date": "2016-09-20", "close": 0.379158, "volume": 75275.0}, {"date": "2016-09-21", "close": 0.398602, "volume": 26621.0}, {"date": "2016-09-22", "close": 0.398602, "volume": 14848.0}, {"date": "2016-09-23", "close": 0.398602, "volume": 2304.0}, {"date": "2016-09-26", "close": 0.398602, "volume": 24896.0}, {"date": "2016-09-27", "close": 0.408324, "volume": 1111.0}, {"date": "2016-09-28", "close": 0.427768, "volume": 67943.0}, {"date": "2016-09-29", "close": 0.476378, "volume": 64351.0}, {"date": "2016-09-30", "close": 0.476378, "volume": 25947.0}, {"date": "2016-10-04", "close": 0.476378, "volume": 40265.0}, {"date": "2016-10-05", "close": 0.515266, "volume": 306015.0}, {"date": "2016-10-06", "close": 0.456934, "volume": 102520.0}, {"date": "2016-10-07", "close": 0.505544, "volume": 49508.0}, {"date": "2016-10-10", "close": 0.456934, "volume": 78719.0}, {"date": "2016-10-11", "close": 0.456934, "volume": 57097.0}, {"date": "2016-10-12", "close": 0.466656, "volume": 35852.0}, {"date": "2016-10-13", "close": 0.447212, "volume": 29315.0}, {"date": "2016-10-14", "close": 0.447212, "volume": 35792.0}, {"date": "2016-10-17", "close": 0.43749, "volume": 35279.0}, {"date": "2016-10-18", "close": 0.418046, "volume": 4114.0}, {"date": "2016-10-19", "close": 0.43749, "volume": 21055.0}, {"date": "2016-10-20", "close": 0.43749, "volume": 5727.0}, {"date": "2016-10-21", "close": 0.447212, "volume": 48087.0}, {"date": "2016-10-24", "close": 0.43749, "volume": 40812.0}, {"date": "2016-10-25", "close": 0.43749, "volume": 58783.0}, {"date": "2016-10-26", "close": 0.418046, "volume": 10999.0}, {"date": "2016-10-31", "close": 0.427768, "volume": 10595.0}, {"date": "2016-11-01", "close": 0.427768, "volume": 5143.0}, {"date": "2016-11-02", "close": 0.38888, "volume": 51719.0}, {"date": "2016-11-03", "close": 0.408324, "volume": 27085.0}, {"date": "2016-11-04", "close": 0.398602, "volume": 50890.0}, {"date": "2016-11-07", "close": 0.379158, "volume": 63987.0}, {"date": "2016-11-08", "close": 0.379158, "volume": 49373.0}, {"date": "2016-11-09", "close": 0.418046, "volume": 222057.0}, {"date": "2016-11-10", "close": 0.398602, "volume": 39642.0}, {"date": "2016-11-11", "close": 0.38888, "volume": 38538.0}, {"date": "2016-11-16", "close": 0.398602, "volume": 43091.0}, {"date": "2016-11-17", "close": 0.38888, "volume": 180381.0}, {"date": "2016-11-18", "close": 0.398602, "volume": 43345.0}, {"date": "2016-11-21", "close": 0.418046, "volume": 35635.0}, {"date": "2016-11-22", "close": 0.466656, "volume": 326860.0}, {"date": "2016-11-23", "close": 0.43749, "volume": 176553.0}, {"date": "2016-11-24", "close": 0.43749, "volume": 85186.0}, {"date": "2016-11-25", "close": 0.418046, "volume": 103144.0}, {"date": "2016-11-28", "close": 0.408324, "volume": 22226.0}, {"date": "2016-11-29", "close": 0.408324, "volume": 37754.0}, {"date": "2016-11-30", "close": 0.408324, "volume": 115114.0}, {"date": "2016-12-01", "close": 0.398602, "volume": 16622.0}, {"date": "2016-12-02", "close": 0.398602, "volume": 98507.0}, {"date": "2016-12-05", "close": 0.398602, "volume": 31162.0}, {"date": "2016-12-06", "close": 0.38888, "volume": 92061.0}, {"date": "2016-12-07", "close": 0.38888, "volume": 76060.0}, {"date": "2016-12-08", "close": 0.398602, "volume": 223814.0}, {"date": "2016-12-09", "close": 0.398602, "volume": 11311.0}, {"date": "2016-12-12", "close": 0.38888, "volume": 69327.0}, {"date": "2016-12-13", "close": 0.38888, "volume": 39320.0}, {"date": "2016-12-14", "close": 0.379158, "volume": 47542.0}, {"date": "2016-12-15", "close": 0.38888, "volume": 32426.0}, {"date": "2016-12-16", "close": 0.369436, "volume": 61885.0}, {"date": "2016-12-19", "close": 0.398602, "volume": 22421.0}, {"date": "2016-12-21", "close": 0.379158, "volume": 10697.0}, {"date": "2016-12-22", "close": 0.38888, "volume": 2818.0}, {"date": "2016-12-23", "close": 0.398602, "volume": 1286.0}, {"date": "2016-12-28", "close": 0.369436, "volume": 27406.0}, {"date": "2016-12-29", "close": 0.369436, "volume": 1713.0}, {"date": "2017-01-03", "close": 0.369436, "volume": 92409.0}, {"date": "2017-01-04", "close": 0.349992, "volume": 25608.0}, {"date": "2017-01-05", "close": 0.359714, "volume": 271401.0}, {"date": "2017-01-06", "close": 0.38888, "volume": 64596.0}, {"date": "2017-01-10", "close": 0.349992, "volume": 24587.0}, {"date": "2017-01-20", "close": 0.34027, "volume": 28929.0}, {"date": "2017-01-23", "close": 0.345131, "volume": 11316.0}, {"date": "2017-01-25", "close": 0.34027, "volume": 31592.0}, {"date": "2017-01-27", "close": 0.320826, "volume": 140859.0}, {"date": "2017-01-30", "close": 0.320826, "volume": 18838.0}, {"date": "2017-01-31", "close": 0.320826, "volume": 58375.0}, {"date": "2017-02-01", "close": 0.34027, "volume": 11694.0}, {"date": "2017-02-02", "close": 0.330548, "volume": 22277.0}, {"date": "2017-02-03", "close": 0.315965, "volume": 82145.0}, {"date": "2017-02-06", "close": 0.325687, "volume": 15161.0}, {"date": "2017-02-07", "close": 0.320826, "volume": 203097.0}, {"date": "2017-02-08", "close": 0.29166, "volume": 245691.0}, {"date": "2017-02-09", "close": 0.29166, "volume": 182432.0}, {"date": "2017-02-10", "close": 0.281938, "volume": 45671.0}, {"date": "2017-02-13", "close": 0.325687, "volume": 96433.0}, {"date": "2017-02-14", "close": 0.349992, "volume": 51255.0}, {"date": "2017-02-15", "close": 0.369436, "volume": 64360.0}, {"date": "2017-02-16", "close": 0.369436, "volume": 48344.0}, {"date": "2017-02-17", "close": 0.349992, "volume": 34370.0}, {"date": "2017-02-20", "close": 0.359714, "volume": 13400.0}, {"date": "2017-02-21", "close": 0.349992, "volume": 3572.0}, {"date": "2017-02-22", "close": 0.34027, "volume": 69944.0}, {"date": "2017-02-23", "close": 0.330548, "volume": 40227.0}, {"date": "2017-02-24", "close": 0.301382, "volume": 47581.0}, {"date": "2017-02-27", "close": 0.330548, "volume": 130642.0}, {"date": "2017-02-28", "close": 0.29166, "volume": 63188.0}, {"date": "2017-03-01", "close": 0.301382, "volume": 21982.0}, {"date": "2017-03-02", "close": 0.330548, "volume": 45590.0}, {"date": "2017-03-03", "close": 0.349992, "volume": 85888.0}, {"date": "2017-03-06", "close": 0.38888, "volume": 182113.0}, {"date": "2017-03-07", "close": 0.359714, "volume": 66317.0}, {"date": "2017-03-08", "close": 0.330548, "volume": 35658.0}, {"date": "2017-03-09", "close": 0.364575, "volume": 20983.0}, {"date": "2017-03-10", "close": 0.364575, "volume": 104228.0}, {"date": "2017-03-13", "close": 0.364575, "volume": 7318.0}, {"date": "2017-03-14", "close": 0.320826, "volume": 55338.0}, {"date": "2017-03-15", "close": 0.330548, "volume": 10502.0}, {"date": "2017-03-16", "close": 0.311104, "volume": 122201.0}, {"date": "2017-03-17", "close": 0.29166, "volume": 291548.0}, {"date": "2017-03-20", "close": 0.281938, "volume": 124627.0}, {"date": "2017-03-21", "close": 0.286799, "volume": 108825.0}, {"date": "2017-03-22", "close": 0.277077, "volume": 166730.0}, {"date": "2017-03-23", "close": 0.29166, "volume": 2057.0}, {"date": "2017-03-24", "close": 0.272216, "volume": 76734.0}, {"date": "2017-03-27", "close": 0.277077, "volume": 15035.0}, {"date": "2017-03-28", "close": 0.281938, "volume": 30145.0}, {"date": "2017-03-29", "close": 0.281938, "volume": 10286.0}, {"date": "2017-03-30", "close": 0.281938, "volume": 491460.0}, {"date": "2017-03-31", "close": 0.281938, "volume": 403299.0}, {"date": "2017-04-03", "close": 0.262494, "volume": 117191.0}, {"date": "2017-04-04", "close": 0.281938, "volume": 117686.0}, {"date": "2017-04-05", "close": 0.272216, "volume": 47144.0}, {"date": "2017-04-07", "close": 0.29166, "volume": 33875.0}, {"date": "2017-04-10", "close": 0.281938, "volume": 41144.0}, {"date": "2017-04-11", "close": 0.281938, "volume": 59275.0}, {"date": "2017-04-12", "close": 0.277077, "volume": 15429.0}, {"date": "2017-04-13", "close": 0.272216, "volume": 12268.0}, {"date": "2017-04-18", "close": 0.272216, "volume": 90872.0}, {"date": "2017-04-19", "close": 0.267355, "volume": 103696.0}, {"date": "2017-04-20", "close": 0.262494, "volume": 85065.0}, {"date": "2017-04-21", "close": 0.262494, "volume": 3381.0}, {"date": "2017-04-24", "close": 0.247911, "volume": 114420.0}, {"date": "2017-04-26", "close": 0.233328, "volume": 1740071.0}, {"date": "2017-04-27", "close": 0.233328, "volume": 61716.0}, {"date": "2017-04-28", "close": 0.252772, "volume": 112270.0}, {"date": "2017-05-01", "close": 0.233328, "volume": 82288.0}, {"date": "2017-05-02", "close": 0.24305, "volume": 5143.0}, {"date": "2017-05-03", "close": 0.233328, "volume": 69427.0}, {"date": "2017-05-04", "close": 0.252772, "volume": 17997.0}, {"date": "2017-05-08", "close": 0.233328, "volume": 12436.0}, {"date": "2017-05-10", "close": 0.233328, "volume": 11978.0}, {"date": "2017-05-12", "close": 0.223606, "volume": 168959.0}, {"date": "2017-05-15", "close": 0.233328, "volume": 40115.0}, {"date": "2017-05-16", "close": 0.24305, "volume": 61733.0}, {"date": "2017-05-18", "close": 0.213884, "volume": 4.0}, {"date": "2017-05-19", "close": 0.213884, "volume": 47762.0}, {"date": "2017-05-22", "close": 0.213884, "volume": 1543.0}, {"date": "2017-05-24", "close": 0.199301, "volume": 82717.0}, {"date": "2017-05-25", "close": 0.184718, "volume": 13971.0}, {"date": "2017-05-26", "close": 0.174996, "volume": 47675.0}, {"date": "2017-05-29", "close": 0.174996, "volume": 11856.0}, {"date": "2017-05-30", "close": 0.174996, "volume": 40818.0}, {"date": "2017-05-31", "close": 0.170135, "volume": 6483.0}, {"date": "2017-06-01", "close": 0.170135, "volume": 240926.0}, {"date": "2017-06-02", "close": 0.170135, "volume": 15087.0}, {"date": "2017-06-05", "close": 0.131247, "volume": 115289.0}, {"date": "2017-06-06", "close": 0.140969, "volume": 42230.0}, {"date": "2017-06-07", "close": 0.136108, "volume": 285457.0}, {"date": "2017-06-08", "close": 0.121525, "volume": 181086.0}, {"date": "2017-06-09", "close": 0.116664, "volume": 197006.0}, {"date": "2017-06-13", "close": 0.111803, "volume": 6668.0}, {"date": "2017-06-14", "close": 0.106942, "volume": 92574.0}, {"date": "2017-06-15", "close": 0.102081, "volume": 163339.0}, {"date": "2017-06-16", "close": 0.106942, "volume": 306182.0}, {"date": "2017-06-19", "close": 0.106942, "volume": 18254.0}, {"date": "2017-06-20", "close": 0.106942, "volume": 79534.0}, {"date": "2017-06-22", "close": 0.106942, "volume": 25797.0}, {"date": "2017-06-23", "close": 0.116664, "volume": 53553.0}, {"date": "2017-06-26", "close": 0.19444, "volume": 1321265.0}, {"date": "2017-06-27", "close": 0.189579, "volume": 3317222.0}, {"date": "2017-06-28", "close": 0.189579, "volume": 147206.0}, {"date": "2017-06-29", "close": 0.174996, "volume": 25918.0}, {"date": "2017-06-30", "close": 0.170135, "volume": 68801.0}, {"date": "2017-07-03", "close": 0.155552, "volume": 88303.0}, {"date": "2017-07-04", "close": 0.174996, "volume": 136721.0}, {"date": "2017-07-05", "close": 0.184718, "volume": 139188.0}, {"date": "2017-07-06", "close": 0.19444, "volume": 380984.0}, {"date": "2017-07-07", "close": 0.184718, "volume": 162462.0}, {"date": "2017-07-10", "close": 0.184718, "volume": 45716.0}, {"date": "2017-07-11", "close": 0.165274, "volume": 123359.0}, {"date": "2017-07-12", "close": 0.165274, "volume": 49115.0}, {"date": "2017-07-14", "close": 0.165274, "volume": 45844.0}, {"date": "2017-07-17", "close": 0.165274, "volume": 9860.0}, {"date": "2017-07-18", "close": 0.150691, "volume": 109938.0}, {"date": "2017-07-20", "close": 0.155552, "volume": 70647.0}, {"date": "2017-07-21", "close": 0.160413, "volume": 9115.0}, {"date": "2017-07-24", "close": 0.155552, "volume": 10286.0}, {"date": "2017-07-25", "close": 0.14583, "volume": 18000.0}, {"date": "2017-07-26", "close": 0.14583, "volume": 1354.0}, {"date": "2017-07-27", "close": 0.14583, "volume": 4800.0}, {"date": "2017-07-28", "close": 0.155552, "volume": 5143.0}, {"date": "2017-07-31", "close": 0.155552, "volume": 103580.0}, {"date": "2017-08-01", "close": 0.155552, "volume": 35197.0}, {"date": "2017-08-03", "close": 0.14583, "volume": 242868.0}, {"date": "2017-08-07", "close": 0.155552, "volume": 102859.0}, {"date": "2017-08-08", "close": 0.155552, "volume": 61998.0}, {"date": "2017-08-09", "close": 0.150691, "volume": 27926.0}, {"date": "2017-08-10", "close": 0.155552, "volume": 15429.0}, {"date": "2017-08-11", "close": 0.155552, "volume": 2520.0}, {"date": "2017-08-14", "close": 0.155552, "volume": 5194.0}, {"date": "2017-08-15", "close": 0.155552, "volume": 1121.0}, {"date": "2017-08-16", "close": 0.155552, "volume": 63121.0}, {"date": "2017-08-18", "close": 0.155552, "volume": 798.0}, {"date": "2017-08-22", "close": 0.140969, "volume": 51423.0}, {"date": "2017-08-23", "close": 0.155552, "volume": 81151.0}, {"date": "2017-08-24", "close": 0.155552, "volume": 15730.0}, {"date": "2017-08-25", "close": 0.160413, "volume": 40739.0}, {"date": "2017-08-28", "close": 0.165274, "volume": 42122.0}, {"date": "2017-08-29", "close": 0.165274, "volume": 51430.0}, {"date": "2017-08-30", "close": 0.165274, "volume": 41539.0}, {"date": "2017-08-31", "close": 0.160413, "volume": 30858.0}, {"date": "2017-09-01", "close": 0.155552, "volume": 98224.0}, {"date": "2017-09-04", "close": 0.14583, "volume": 98182.0}, {"date": "2017-09-05", "close": 0.150691, "volume": 67050.0}, {"date": "2017-09-06", "close": 0.155552, "volume": 145029.0}, {"date": "2017-09-07", "close": 0.155552, "volume": 20855.0}, {"date": "2017-09-08", "close": 0.150691, "volume": 4712.0}, {"date": "2017-09-12", "close": 0.150691, "volume": 1944.0}, {"date": "2017-09-13", "close": 0.150691, "volume": 105475.0}, {"date": "2017-09-14", "close": 0.150691, "volume": 11290.0}, {"date": "2017-09-15", "close": 0.155552, "volume": 102562.0}, {"date": "2017-09-18", "close": 0.155552, "volume": 5097.0}, {"date": "2017-09-19", "close": 0.150691, "volume": 132767.0}, {"date": "2017-09-20", "close": 0.14583, "volume": 118288.0}, {"date": "2017-09-21", "close": 0.140969, "volume": 245608.0}, {"date": "2017-09-22", "close": 0.160413, "volume": 562286.0}, {"date": "2017-09-25", "close": 0.165274, "volume": 185096.0}, {"date": "2017-09-26", "close": 0.165274, "volume": 55664.0}, {"date": "2017-09-27", "close": 0.155552, "volume": 54058.0}, {"date": "2017-09-28", "close": 0.155552, "volume": 4884.0}, {"date": "2017-09-29", "close": 0.155552, "volume": 34230.0}, {"date": "2017-10-02", "close": 0.155552, "volume": 11068.0}, {"date": "2017-10-04", "close": 0.155552, "volume": 14190.0}, {"date": "2017-10-05", "close": 0.155552, "volume": 10286.0}, {"date": "2017-10-06", "close": 0.155552, "volume": 5700.0}, {"date": "2017-10-10", "close": 0.155552, "volume": 10286.0}, {"date": "2017-10-12", "close": 0.155552, "volume": 428.0}, {"date": "2017-10-13", "close": 0.150691, "volume": 59358.0}, {"date": "2017-10-16", "close": 0.165274, "volume": 708455.0}, {"date": "2017-10-17", "close": 0.165274, "volume": 72002.0}, {"date": "2017-10-18", "close": 0.155552, "volume": 663401.0}, {"date": "2017-10-19", "close": 0.155552, "volume": 102859.0}, {"date": "2017-10-20", "close": 0.155552, "volume": 70664.0}, {"date": "2017-10-23", "close": 0.155552, "volume": 145317.0}, {"date": "2017-10-24", "close": 0.155552, "volume": 50260.0}, {"date": "2017-10-25", "close": 0.160413, "volume": 51930.0}, {"date": "2017-10-26", "close": 0.165274, "volume": 228042.0}, {"date": "2017-10-27", "close": 0.170135, "volume": 20572.0}, {"date": "2017-10-30", "close": 0.174996, "volume": 140186.0}, {"date": "2017-10-31", "close": 0.174996, "volume": 126167.0}, {"date": "2017-11-01", "close": 0.179857, "volume": 18709.0}, {"date": "2017-11-02", "close": 0.174996, "volume": 29212.0}, {"date": "2017-11-03", "close": 0.174996, "volume": 57144.0}, {"date": "2017-11-06", "close": 0.174996, "volume": 41144.0}, {"date": "2017-11-07", "close": 0.189579, "volume": 298715.0}, {"date": "2017-11-08", "close": 0.184718, "volume": 96614.0}, {"date": "2017-11-09", "close": 0.223606, "volume": 427546.0}, {"date": "2017-11-10", "close": 0.218745, "volume": 114728.0}, {"date": "2017-11-13", "close": 0.170135, "volume": 942255.0}, {"date": "2017-11-14", "close": 0.1720794, "volume": 34055.0}, {"date": "2017-11-15", "close": 0.174996, "volume": 43201.0}, {"date": "2017-11-16", "close": 0.184718, "volume": 27772.0}, {"date": "2017-11-17", "close": 0.179857, "volume": 345895.0}, {"date": "2017-11-20", "close": 0.174996, "volume": 201180.0}, {"date": "2017-11-21", "close": 0.174996, "volume": 51430.0}, {"date": "2017-11-22", "close": 0.184718, "volume": 87950.0}, {"date": "2017-11-23", "close": 0.204162, "volume": 92403.0}, {"date": "2017-11-24", "close": 0.252772, "volume": 499566.0}, {"date": "2017-11-27", "close": 0.24305, "volume": 98061.0}, {"date": "2017-11-28", "close": 0.233328, "volume": 67758.0}, {"date": "2017-11-29", "close": 0.218745, "volume": 17585.0}, {"date": "2017-11-30", "close": 0.262494, "volume": 393046.0}, {"date": "2017-12-01", "close": 0.301382, "volume": 471261.0}, {"date": "2017-12-04", "close": 0.306243, "volume": 190598.0}, {"date": "2017-12-05", "close": 0.29166, "volume": 182851.0}, {"date": "2017-12-07", "close": 0.262494, "volume": 74552.0}, {"date": "2017-12-08", "close": 0.262494, "volume": 2368.0}, {"date": "2017-12-11", "close": 0.286799, "volume": 78859.0}, {"date": "2017-12-12", "close": 0.272216, "volume": 83372.0}, {"date": "2017-12-13", "close": 0.252772, "volume": 309394.0}, {"date": "2017-12-14", "close": 0.262494, "volume": 10286.0}, {"date": "2017-12-15", "close": 0.286799, "volume": 53034.0}, {"date": "2017-12-18", "close": 0.267355, "volume": 37081.0}, {"date": "2017-12-19", "close": 0.252772, "volume": 233757.0}, {"date": "2017-12-20", "close": 0.257633, "volume": 162553.0}, {"date": "2017-12-21", "close": 0.257633, "volume": 41935.0}, {"date": "2017-12-22", "close": 0.262494, "volume": 55068.0}, {"date": "2017-12-29", "close": 0.262494, "volume": 14400.0}, {"date": "2018-01-02", "close": 0.262494, "volume": 19025.0}, {"date": "2018-01-03", "close": 0.252772, "volume": 208849.0}, {"date": "2018-01-04", "close": 0.24305, "volume": 21498.0}, {"date": "2018-01-05", "close": 0.213884, "volume": 129198.0}, {"date": "2018-01-08", "close": 0.213884, "volume": 16580.0}, {"date": "2018-01-09", "close": 0.24305, "volume": 53298.0}, {"date": "2018-01-10", "close": 0.24305, "volume": 29557.0}, {"date": "2018-01-11", "close": 0.233328, "volume": 56573.0}, {"date": "2018-01-12", "close": 0.233328, "volume": 26743.0}, {"date": "2018-01-15", "close": 0.24305, "volume": 61881.0}, {"date": "2018-01-16", "close": 0.325687, "volume": 1159486.0}, {"date": "2018-01-17", "close": 0.29166, "volume": 537651.0}, {"date": "2018-01-18", "close": 0.29166, "volume": 300227.0}, {"date": "2018-01-19", "close": 0.325687, "volume": 79253.0}, {"date": "2018-01-22", "close": 0.34027, "volume": 68961.0}, {"date": "2018-01-23", "close": 0.296521, "volume": 207165.0}, {"date": "2018-01-25", "close": 0.301382, "volume": 58578.0}, {"date": "2018-01-29", "close": 0.335409, "volume": 336562.0}, {"date": "2018-01-30", "close": 0.369436, "volume": 586741.0}, {"date": "2018-01-31", "close": 0.369436, "volume": 156983.0}, {"date": "2018-02-01", "close": 0.354853, "volume": 75237.0}, {"date": "2018-02-02", "close": 0.34027, "volume": 28364.0}, {"date": "2018-02-05", "close": 0.330548, "volume": 262735.0}, {"date": "2018-02-06", "close": 0.320826, "volume": 125155.0}, {"date": "2018-02-07", "close": 0.330548, "volume": 156800.0}, {"date": "2018-02-08", "close": 0.325687, "volume": 66285.0}, {"date": "2018-02-09", "close": 0.320826, "volume": 100795.0}, {"date": "2018-02-12", "close": 0.306243, "volume": 71413.0}, {"date": "2018-02-13", "close": 0.315965, "volume": 49873.0}, {"date": "2018-02-15", "close": 0.320826, "volume": 28257.0}, {"date": "2018-02-16", "close": 0.320826, "volume": 40115.0}, {"date": "2018-02-19", "close": 0.325687, "volume": 148200.0}, {"date": "2018-02-20", "close": 0.330548, "volume": 8967.0}, {"date": "2018-02-21", "close": 0.34027, "volume": 38286.0}, {"date": "2018-02-23", "close": 0.34027, "volume": 17239.0}, {"date": "2018-02-26", "close": 0.272216, "volume": 607475.0}, {"date": "2018-02-27", "close": 0.281938, "volume": 99845.0}, {"date": "2018-02-28", "close": 0.281938, "volume": 109984.0}, {"date": "2018-03-01", "close": 0.29166, "volume": 110364.0}, {"date": "2018-03-02", "close": 0.296521, "volume": 10630.0}, {"date": "2018-03-05", "close": 0.281938, "volume": 43032.0}, {"date": "2018-03-06", "close": 0.286799, "volume": 22066.0}, {"date": "2018-03-08", "close": 0.277077, "volume": 37689.0}, {"date": "2018-03-09", "close": 0.281938, "volume": 13388.0}, {"date": "2018-03-12", "close": 0.286799, "volume": 81929.0}, {"date": "2018-03-13", "close": 0.286799, "volume": 83320.0}, {"date": "2018-03-14", "close": 0.281938, "volume": 36132.0}, {"date": "2018-03-15", "close": 0.272216, "volume": 27647.0}, {"date": "2018-03-16", "close": 0.281938, "volume": 52224.0}, {"date": "2018-03-19", "close": 0.281938, "volume": 747.0}, {"date": "2018-03-20", "close": 0.277077, "volume": 12229.0}, {"date": "2018-03-21", "close": 0.277077, "volume": 27495.0}, {"date": "2018-03-22", "close": 0.286799, "volume": 20572.0}, {"date": "2018-03-23", "close": 0.286799, "volume": 66682.0}, {"date": "2018-03-26", "close": 0.281938, "volume": 56832.0}, {"date": "2018-03-27", "close": 0.281938, "volume": 1546.0}, {"date": "2018-03-29", "close": 0.281938, "volume": 85253.0}, {"date": "2018-04-03", "close": 0.262494, "volume": 14073.0}, {"date": "2018-04-04", "close": 0.252772, "volume": 175175.0}, {"date": "2018-04-05", "close": 0.267355, "volume": 8301.0}, {"date": "2018-04-06", "close": 0.267355, "volume": 75147.0}, {"date": "2018-04-10", "close": 0.267355, "volume": 9964.0}, {"date": "2018-04-11", "close": 0.281938, "volume": 35547.0}, {"date": "2018-04-12", "close": 0.277077, "volume": 60972.0}, {"date": "2018-04-16", "close": 0.272216, "volume": 17486.0}, {"date": "2018-04-17", "close": 0.267355, "volume": 13902.0}, {"date": "2018-04-18", "close": 0.272216, "volume": 8229.0}, {"date": "2018-04-19", "close": 0.277077, "volume": 31265.0}, {"date": "2018-04-20", "close": 0.277077, "volume": 5717.0}, {"date": "2018-04-23", "close": 0.281938, "volume": 46872.0}, {"date": "2018-04-24", "close": 0.272216, "volume": 48341.0}, {"date": "2018-04-26", "close": 0.267355, "volume": 11424.0}, {"date": "2018-04-27", "close": 0.267355, "volume": 21477.0}, {"date": "2018-04-30", "close": 0.272216, "volume": 27825.0}, {"date": "2018-05-01", "close": 0.267355, "volume": 3673.0}, {"date": "2018-05-02", "close": 0.272216, "volume": 7714.0}, {"date": "2018-05-03", "close": 0.267355, "volume": 9448.0}, {"date": "2018-05-04", "close": 0.24305, "volume": 140935.0}, {"date": "2018-05-07", "close": 0.24305, "volume": 17433.0}, {"date": "2018-05-08", "close": 0.233328, "volume": 54308.0}, {"date": "2018-05-09", "close": 0.233328, "volume": 24870.0}, {"date": "2018-05-10", "close": 0.209023, "volume": 82000.0}, {"date": "2018-05-11", "close": 0.218745, "volume": 43278.0}, {"date": "2018-05-15", "close": 0.209023, "volume": 20572.0}, {"date": "2018-05-16", "close": 0.233328, "volume": 101181.0}, {"date": "2018-05-17", "close": 0.223606, "volume": 32124.0}, {"date": "2018-05-18", "close": 0.233328, "volume": 11829.0}, {"date": "2018-05-21", "close": 0.233328, "volume": 9193.0}, {"date": "2018-05-22", "close": 0.228467, "volume": 9780.0}, {"date": "2018-05-28", "close": 0.209023, "volume": 9772.0}, {"date": "2018-05-29", "close": 0.209023, "volume": 25715.0}, {"date": "2018-05-31", "close": 0.213884, "volume": 70509.0}, {"date": "2018-06-01", "close": 0.213884, "volume": 11880.0}, {"date": "2018-06-04", "close": 0.213884, "volume": 13983.0}, {"date": "2018-06-05", "close": 0.213884, "volume": 25900.0}, {"date": "2018-06-06", "close": 0.213884, "volume": 9707.0}, {"date": "2018-06-07", "close": 0.213884, "volume": 7614.0}, {"date": "2018-06-08", "close": 0.213884, "volume": 6344.0}, {"date": "2018-06-12", "close": 0.209023, "volume": 51430.0}, {"date": "2018-06-13", "close": 0.209023, "volume": 16854.0}, {"date": "2018-06-14", "close": 0.19444, "volume": 17175.0}, {"date": "2018-06-15", "close": 0.19444, "volume": 16181.0}, {"date": "2018-06-18", "close": 0.184718, "volume": 15435.0}, {"date": "2018-06-19", "close": 0.179857, "volume": 30814.0}, {"date": "2018-06-20", "close": 0.189579, "volume": 13103.0}, {"date": "2018-06-21", "close": 0.19444, "volume": 90283.0}, {"date": "2018-06-26", "close": 0.179857, "volume": 52302.0}, {"date": "2018-06-27", "close": 0.184718, "volume": 109318.0}, {"date": "2018-06-28", "close": 0.189579, "volume": 15172.0}, {"date": "2018-06-29", "close": 0.204162, "volume": 162130.0}, {"date": "2018-07-02", "close": 0.213884, "volume": 49422.0}, {"date": "2018-07-03", "close": 0.209023, "volume": 45470.0}, {"date": "2018-07-04", "close": 0.204162, "volume": 19419.0}, {"date": "2018-07-06", "close": 0.209023, "volume": 14092.0}, {"date": "2018-07-09", "close": 0.209023, "volume": 19391.0}, {"date": "2018-07-11", "close": 0.223606, "volume": 4577.0}, {"date": "2018-07-12", "close": 0.213884, "volume": 9103.0}, {"date": "2018-07-13", "close": 0.213884, "volume": 122978.0}, {"date": "2018-07-17", "close": 0.19444, "volume": 116617.0}, {"date": "2018-07-18", "close": 0.204162, "volume": 13423.0}, {"date": "2018-07-19", "close": 0.199301, "volume": 10527.0}, {"date": "2018-07-20", "close": 0.204162, "volume": 202414.0}, {"date": "2018-07-24", "close": 0.199301, "volume": 12857.0}, {"date": "2018-07-27", "close": 0.19444, "volume": 20059.0}, {"date": "2018-07-31", "close": 0.204162, "volume": 4897.0}, {"date": "2018-08-01", "close": 0.189579, "volume": 7714.0}, {"date": "2018-08-02", "close": 0.174996, "volume": 104407.0}, {"date": "2018-08-03", "close": 0.223606, "volume": 224668.0}, {"date": "2018-08-06", "close": 0.223606, "volume": 135163.0}, {"date": "2018-08-07", "close": 0.233328, "volume": 97028.0}, {"date": "2018-08-08", "close": 0.2206894, "volume": 144003.0}, {"date": "2018-08-09", "close": 0.218745, "volume": 18909.0}, {"date": "2018-08-10", "close": 0.189579, "volume": 16869.0}, {"date": "2018-08-13", "close": 0.223606, "volume": 39199.0}, {"date": "2018-08-14", "close": 0.223606, "volume": 1.0}, {"date": "2018-08-15", "close": 0.223606, "volume": 80597.0}, {"date": "2018-08-16", "close": 0.223606, "volume": 2.0}, {"date": "2018-08-17", "close": 0.223606, "volume": 10016.0}, {"date": "2018-08-20", "close": 0.223606, "volume": 10309.0}, {"date": "2018-08-21", "close": 0.223606, "volume": 4669.0}, {"date": "2018-08-22", "close": 0.213884, "volume": 3902.0}, {"date": "2018-08-23", "close": 0.218745, "volume": 14301.0}, {"date": "2018-08-24", "close": 0.213884, "volume": 7119.0}, {"date": "2018-08-27", "close": 0.218745, "volume": 17010.0}, {"date": "2018-08-30", "close": 0.209023, "volume": 121685.0}, {"date": "2018-09-03", "close": 0.204162, "volume": 72002.0}, {"date": "2018-09-04", "close": 0.204162, "volume": 93357.0}, {"date": "2018-09-06", "close": 0.204162, "volume": 1806.0}, {"date": "2018-09-07", "close": 0.204162, "volume": 3670.0}, {"date": "2018-09-11", "close": 0.204162, "volume": 7125.0}, {"date": "2018-09-14", "close": 0.213884, "volume": 75035.0}, {"date": "2018-09-18", "close": 0.19444, "volume": 91327.0}, {"date": "2018-09-19", "close": 0.204162, "volume": 1717.0}, {"date": "2018-09-20", "close": 0.204162, "volume": 4918.0}, {"date": "2018-09-21", "close": 0.204162, "volume": 46267.0}, {"date": "2018-09-24", "close": 0.204162, "volume": 19832.0}, {"date": "2018-09-25", "close": 0.174996, "volume": 78680.0}, {"date": "2018-09-27", "close": 0.204162, "volume": 48754.0}, {"date": "2018-10-01", "close": 0.199301, "volume": 61716.0}, {"date": "2018-10-02", "close": 0.19444, "volume": 104995.0}, {"date": "2018-10-04", "close": 0.19444, "volume": 7229.0}, {"date": "2018-10-11", "close": 0.179857, "volume": 35469.0}, {"date": "2018-10-12", "close": 0.174996, "volume": 310354.0}, {"date": "2018-10-15", "close": 0.179857, "volume": 21142.0}, {"date": "2018-10-16", "close": 0.179857, "volume": 3577.0}, {"date": "2018-10-17", "close": 0.179857, "volume": 68811.0}, {"date": "2018-10-18", "close": 0.189579, "volume": 2779.0}, {"date": "2018-10-22", "close": 0.174996, "volume": 49715.0}, {"date": "2018-10-24", "close": 0.174996, "volume": 52265.0}, {"date": "2018-10-25", "close": 0.165274, "volume": 70138.0}, {"date": "2018-10-29", "close": 0.209023, "volume": 486811.0}, {"date": "2018-10-30", "close": 0.233328, "volume": 150501.0}, {"date": "2018-10-31", "close": 0.228467, "volume": 54822.0}, {"date": "2018-11-01", "close": 0.228467, "volume": 70145.0}, {"date": "2018-11-05", "close": 0.228467, "volume": 126620.0}, {"date": "2018-11-07", "close": 0.233328, "volume": 4800.0}, {"date": "2018-11-08", "close": 0.252772, "volume": 239782.0}, {"date": "2018-11-09", "close": 0.267355, "volume": 159386.0}, {"date": "2018-11-12", "close": 0.252772, "volume": 11315.0}, {"date": "2018-11-13", "close": 0.24305, "volume": 61111.0}, {"date": "2018-11-14", "close": 0.233328, "volume": 14669.0}, {"date": "2018-11-15", "close": 0.223606, "volume": 70562.0}, {"date": "2018-11-16", "close": 0.228467, "volume": 15429.0}, {"date": "2018-11-19", "close": 0.218745, "volume": 144003.0}, {"date": "2018-11-20", "close": 0.218745, "volume": 51430.0}, {"date": "2018-11-22", "close": 0.218745, "volume": 25715.0}, {"date": "2018-11-23", "close": 0.223606, "volume": 282169.0}, {"date": "2018-11-26", "close": 0.218745, "volume": 17898.0}, {"date": "2018-11-27", "close": 0.218745, "volume": 20572.0}, {"date": "2018-11-30", "close": 0.213884, "volume": 22039.0}, {"date": "2018-12-03", "close": 0.218745, "volume": 67892.0}, {"date": "2018-12-04", "close": 0.213884, "volume": 2571.0}, {"date": "2018-12-05", "close": 0.218745, "volume": 84980.0}, {"date": "2018-12-06", "close": 0.223606, "volume": 290573.0}, {"date": "2018-12-07", "close": 0.228467, "volume": 89090.0}, {"date": "2018-12-11", "close": 0.223606, "volume": 57853.0}, {"date": "2018-12-12", "close": 0.223606, "volume": 154519.0}, {"date": "2018-12-13", "close": 0.223606, "volume": 12353.0}, {"date": "2018-12-14", "close": 0.223606, "volume": 46359.0}, {"date": "2018-12-17", "close": 0.209023, "volume": 151238.0}, {"date": "2018-12-18", "close": 0.213884, "volume": 32709.0}, {"date": "2018-12-19", "close": 0.204162, "volume": 497601.0}, {"date": "2018-12-20", "close": 0.19444, "volume": 39323.0}, {"date": "2018-12-21", "close": 0.204162, "volume": 61716.0}, {"date": "2018-12-27", "close": 0.204162, "volume": 1029.0}, {"date": "2018-12-28", "close": 0.204162, "volume": 912.0}, {"date": "2019-01-03", "close": 0.204162, "volume": 10044.0}, {"date": "2019-01-07", "close": 0.204162, "volume": 22987.0}, {"date": "2019-01-09", "close": 0.19444, "volume": 133528.0}, {"date": "2019-01-10", "close": 0.19444, "volume": 6852.0}, {"date": "2019-01-11", "close": 0.19444, "volume": 5062.0}, {"date": "2019-01-14", "close": 0.19444, "volume": 2880.0}, {"date": "2019-01-16", "close": 0.19444, "volume": 4831.0}, {"date": "2019-01-18", "close": 0.19444, "volume": 97622.0}, {"date": "2019-01-21", "close": 0.19444, "volume": 25703.0}, {"date": "2019-01-22", "close": 0.19444, "volume": 102859.0}, {"date": "2019-01-23", "close": 0.189579, "volume": 54236.0}, {"date": "2019-01-24", "close": 0.189579, "volume": 151270.0}, {"date": "2019-01-25", "close": 0.19444, "volume": 506944.0}, {"date": "2019-01-29", "close": 0.184718, "volume": 31237.0}, {"date": "2019-01-30", "close": 0.184718, "volume": 20192.0}, {"date": "2019-01-31", "close": 0.189579, "volume": 178562.0}, {"date": "2019-02-04", "close": 0.184718, "volume": 52561.0}, {"date": "2019-02-05", "close": 0.189579, "volume": 39366.0}, {"date": "2019-02-07", "close": 0.189579, "volume": 47727.0}, {"date": "2019-02-08", "close": 0.189579, "volume": 154392.0}, {"date": "2019-02-11", "close": 0.189579, "volume": 40814.0}, {"date": "2019-02-12", "close": 0.19444, "volume": 52290.0}, {"date": "2019-02-13", "close": 0.189579, "volume": 16840.0}, {"date": "2019-02-14", "close": 0.189579, "volume": 20572.0}, {"date": "2019-02-18", "close": 0.19444, "volume": 614272.0}, {"date": "2019-02-20", "close": 0.199301, "volume": 39008.0}, {"date": "2019-02-21", "close": 0.199301, "volume": 308578.0}, {"date": "2019-02-25", "close": 0.19444, "volume": 261191.0}, {"date": "2019-02-26", "close": 0.19444, "volume": 233366.0}, {"date": "2019-02-27", "close": 0.19444, "volume": 241047.0}, {"date": "2019-02-28", "close": 0.174996, "volume": 76515.0}, {"date": "2019-03-01", "close": 0.189579, "volume": 20572.0}, {"date": "2019-03-04", "close": 0.19444, "volume": 36001.0}, {"date": "2019-03-08", "close": 0.19444, "volume": 12887.0}, {"date": "2019-03-11", "close": 0.174996, "volume": 582729.0}, {"date": "2019-03-12", "close": 0.170135, "volume": 544239.0}, {"date": "2019-03-13", "close": 0.170135, "volume": 76495.0}, {"date": "2019-03-14", "close": 0.170135, "volume": 13715.0}, {"date": "2019-03-15", "close": 0.170135, "volume": 101831.0}, {"date": "2019-03-18", "close": 0.165274, "volume": 132590.0}, {"date": "2019-03-19", "close": 0.165274, "volume": 408357.0}, {"date": "2019-03-20", "close": 0.170135, "volume": 20563.0}, {"date": "2019-03-21", "close": 0.170135, "volume": 49570.0}, {"date": "2019-03-27", "close": 0.165274, "volume": 53590.0}, {"date": "2019-03-28", "close": 0.170135, "volume": 580143.0}, {"date": "2019-03-29", "close": 0.179857, "volume": 399139.0}, {"date": "2019-04-02", "close": 0.179857, "volume": 481488.0}, {"date": "2019-04-03", "close": 0.179857, "volume": 902488.0}, {"date": "2019-04-04", "close": 0.199301, "volume": 5183073.0}, {"date": "2019-04-05", "close": 0.19444, "volume": 8955591.0}, {"date": "2019-04-08", "close": 0.19444, "volume": 824224.0}, {"date": "2019-04-09", "close": 0.213884, "volume": 353057.0}, {"date": "2019-04-10", "close": 0.218745, "volume": 201616.0}, {"date": "2019-04-11", "close": 0.213884, "volume": 125937.0}, {"date": "2019-04-15", "close": 0.213884, "volume": 92659.0}, {"date": "2019-04-16", "close": 0.204162, "volume": 352639.0}, {"date": "2019-04-17", "close": 0.209023, "volume": 37685.0}, {"date": "2019-04-18", "close": 0.218745, "volume": 93772.0}, {"date": "2019-04-23", "close": 0.228467, "volume": 239259.0}, {"date": "2019-04-24", "close": 0.238189, "volume": 1247986.0}, {"date": "2019-04-26", "close": 0.257633, "volume": 596519.0}, {"date": "2019-04-29", "close": 0.257633, "volume": 62497.0}, {"date": "2019-04-30", "close": 0.24305, "volume": 675052.0}, {"date": "2019-05-01", "close": 0.24305, "volume": 35896.0}, {"date": "2019-05-02", "close": 0.257633, "volume": 192626.0}, {"date": "2019-05-03", "close": 0.277077, "volume": 649095.0}, {"date": "2019-05-06", "close": 0.262494, "volume": 358448.0}, {"date": "2019-05-07", "close": 0.262494, "volume": 17345.0}, {"date": "2019-05-08", "close": 0.24305, "volume": 223868.0}, {"date": "2019-05-09", "close": 0.24305, "volume": 125536.0}, {"date": "2019-05-10", "close": 0.24305, "volume": 56042.0}, {"date": "2019-05-13", "close": 0.247911, "volume": 52926.0}, {"date": "2019-05-14", "close": 0.252772, "volume": 455043.0}, {"date": "2019-05-15", "close": 0.252772, "volume": 42902.0}, {"date": "2019-05-16", "close": 0.252772, "volume": 130255.0}, {"date": "2019-05-17", "close": 0.262494, "volume": 166647.0}, {"date": "2019-05-20", "close": 0.286799, "volume": 476791.0}, {"date": "2019-05-21", "close": 0.311104, "volume": 898292.0}, {"date": "2019-05-22", "close": 0.320826, "volume": 308559.0}, {"date": "2019-05-23", "close": 0.34027, "volume": 755718.0}, {"date": "2019-05-24", "close": 0.315965, "volume": 763856.0}, {"date": "2019-05-27", "close": 0.315965, "volume": 286794.0}, {"date": "2019-05-28", "close": 0.335409, "volume": 266885.0}, {"date": "2019-05-29", "close": 0.330548, "volume": 144065.0}, {"date": "2019-05-30", "close": 0.34027, "volume": 435381.0}, {"date": "2019-05-31", "close": 0.34027, "volume": 385602.0}, {"date": "2019-06-03", "close": 0.330548, "volume": 254377.0}, {"date": "2019-06-04", "close": 0.325687, "volume": 123113.0}, {"date": "2019-06-05", "close": 0.325687, "volume": 138860.0}, {"date": "2019-06-06", "close": 0.354853, "volume": 494814.0}, {"date": "2019-06-07", "close": 0.349992, "volume": 421461.0}, {"date": "2019-06-11", "close": 0.379158, "volume": 1026833.0}, {"date": "2019-06-12", "close": 0.38888, "volume": 444947.0}, {"date": "2019-06-13", "close": 0.452073, "volume": 708966.0}, {"date": "2019-06-14", "close": 0.43749, "volume": 591882.0}, {"date": "2019-06-17", "close": 0.427768, "volume": 155841.0}, {"date": "2019-06-18", "close": 0.422907, "volume": 296108.0}, {"date": "2019-06-19", "close": 0.408324, "volume": 277267.0}, {"date": "2019-06-20", "close": 0.476378, "volume": 956031.0}, {"date": "2019-06-21", "close": 0.427768, "volume": 1385867.0}, {"date": "2019-06-24", "close": 0.456934, "volume": 344833.0}, {"date": "2019-06-25", "close": 0.427768, "volume": 566424.0}, {"date": "2019-06-26", "close": 0.422907, "volume": 325167.0}, {"date": "2019-06-27", "close": 0.456934, "volume": 390071.0}, {"date": "2019-06-28", "close": 0.461795, "volume": 989843.0}, {"date": "2019-07-01", "close": 0.4861, "volume": 1479467.0}, {"date": "2019-07-02", "close": 0.529849, "volume": 1798854.0}, {"date": "2019-07-03", "close": 0.524988, "volume": 1291704.0}, {"date": "2019-07-04", "close": 0.524988, "volume": 1126766.0}, {"date": "2019-07-05", "close": 0.573598, "volume": 1034140.0}, {"date": "2019-07-08", "close": 0.627069, "volume": 1204345.0}, {"date": "2019-07-09", "close": 0.670818, "volume": 2072461.0}, {"date": "2019-07-10", "close": 0.802065, "volume": 2462130.0}, {"date": "2019-07-11", "close": 0.855536, "volume": 1850841.0}, {"date": "2019-07-12", "close": 0.811787, "volume": 1004420.0}, {"date": "2019-07-15", "close": 0.758316, "volume": 955233.0}, {"date": "2019-07-16", "close": 0.77776, "volume": 585056.0}, {"date": "2019-07-17", "close": 0.768038, "volume": 579881.0}, {"date": "2019-07-18", "close": 0.763177, "volume": 393654.0}, {"date": "2019-07-19", "close": 0.738872, "volume": 727386.0}, {"date": "2019-07-22", "close": 0.772899, "volume": 453778.0}, {"date": "2019-07-23", "close": 0.748594, "volume": 474841.0}, {"date": "2019-07-24", "close": 0.743733, "volume": 164269.0}, {"date": "2019-07-25", "close": 0.772899, "volume": 266218.0}, {"date": "2019-07-26", "close": 0.763177, "volume": 300952.0}, {"date": "2019-07-29", "close": 0.724289, "volume": 673298.0}, {"date": "2019-07-30", "close": 0.68054, "volume": 722160.0}, {"date": "2019-07-31", "close": 0.63193, "volume": 774345.0}, {"date": "2019-08-01", "close": 0.690262, "volume": 603109.0}, {"date": "2019-08-02", "close": 0.719428, "volume": 347487.0}, {"date": "2019-08-05", "close": 0.665957, "volume": 555333.0}, {"date": "2019-08-06", "close": 0.665957, "volume": 620710.0}, {"date": "2019-08-07", "close": 0.661096, "volume": 258596.0}, {"date": "2019-08-08", "close": 0.768038, "volume": 615566.0}, {"date": "2019-08-09", "close": 0.768038, "volume": 486695.0}, {"date": "2019-08-12", "close": 0.758316, "volume": 307650.0}, {"date": "2019-08-13", "close": 0.72915, "volume": 107376.0}, {"date": "2019-08-14", "close": 0.77776, "volume": 2073962.0}, {"date": "2019-08-15", "close": 0.72915, "volume": 868583.0}, {"date": "2019-08-16", "close": 0.748594, "volume": 386237.0}, {"date": "2019-08-19", "close": 0.77776, "volume": 442490.0}, {"date": "2019-08-20", "close": 0.748594, "volume": 609436.0}, {"date": "2019-08-21", "close": 0.77776, "volume": 125115.0}, {"date": "2019-08-22", "close": 0.836092, "volume": 1955747.0}, {"date": "2019-08-23", "close": 0.802065, "volume": 410822.0}, {"date": "2019-08-26", "close": 0.768038, "volume": 713504.0}, {"date": "2019-08-27", "close": 0.758316, "volume": 321702.0}, {"date": "2019-08-28", "close": 0.690262, "volume": 569649.0}, {"date": "2019-08-29", "close": 0.709706, "volume": 311520.0}, {"date": "2019-08-30", "close": 0.695123, "volume": 870480.0}, {"date": "2019-09-02", "close": 0.68054, "volume": 608130.0}, {"date": "2019-09-03", "close": 0.68054, "volume": 257762.0}, {"date": "2019-09-04", "close": 0.627069, "volume": 991412.0}, {"date": "2019-09-05", "close": 0.641652, "volume": 201626.0}, {"date": "2019-09-06", "close": 0.641652, "volume": 286240.0}, {"date": "2019-09-09", "close": 0.68054, "volume": 382333.0}, {"date": "2019-09-10", "close": 0.646513, "volume": 195901.0}, {"date": "2019-09-11", "close": 0.593042, "volume": 547567.0}, {"date": "2019-09-12", "close": 0.593042, "volume": 67144.0}, {"date": "2019-09-13", "close": 0.612486, "volume": 136337.0}, {"date": "2019-09-16", "close": 0.651374, "volume": 263052.0}, {"date": "2019-09-17", "close": 0.63193, "volume": 175824.0}, {"date": "2019-09-18", "close": 0.622208, "volume": 70273.0}, {"date": "2019-09-19", "close": 0.622208, "volume": 226603.0}, {"date": "2019-09-20", "close": 0.602764, "volume": 576082.0}, {"date": "2019-09-23", "close": 0.524988, "volume": 1463623.0}, {"date": "2019-09-24", "close": 0.539571, "volume": 505365.0}, {"date": "2019-09-25", "close": 0.563876, "volume": 459169.0}, {"date": "2019-09-26", "close": 0.524988, "volume": 279272.0}, {"date": "2019-09-27", "close": 0.544432, "volume": 41198.0}, {"date": "2019-09-30", "close": 0.588181, "volume": 454935.0}, {"date": "2019-10-01", "close": 0.63193, "volume": 523167.0}, {"date": "2019-10-02", "close": 0.670818, "volume": 390341.0}, {"date": "2019-10-03", "close": 0.646513, "volume": 297211.0}, {"date": "2019-10-04", "close": 0.714567, "volume": 393192.0}, {"date": "2019-10-07", "close": 0.72915, "volume": 330129.0}, {"date": "2019-10-08", "close": 0.72915, "volume": 253071.0}, {"date": "2019-10-09", "close": 0.748594, "volume": 348622.0}, {"date": "2019-10-10", "close": 0.714567, "volume": 127222.0}, {"date": "2019-10-11", "close": 0.661096, "volume": 421896.0}, {"date": "2019-10-14", "close": 0.670818, "volume": 155986.0}, {"date": "2019-10-15", "close": 0.651374, "volume": 164030.0}, {"date": "2019-10-16", "close": 0.661096, "volume": 305358.0}, {"date": "2019-10-17", "close": 0.802065, "volume": 2976658.0}, {"date": "2019-10-18", "close": 0.768038, "volume": 271684.0}, {"date": "2019-10-21", "close": 0.709706, "volume": 389064.0}, {"date": "2019-10-22", "close": 0.724289, "volume": 336096.0}, {"date": "2019-10-23", "close": 0.72915, "volume": 263485.0}, {"date": "2019-10-24", "close": 0.709706, "volume": 255905.0}, {"date": "2019-10-25", "close": 0.685401, "volume": 100202.0}, {"date": "2019-10-28", "close": 0.665957, "volume": 267270.0}, {"date": "2019-10-29", "close": 0.656235, "volume": 147306.0}, {"date": "2019-10-30", "close": 0.622208, "volume": 236230.0}, {"date": "2019-10-31", "close": 0.636791, "volume": 133631.0}, {"date": "2019-11-01", "close": 0.622208, "volume": 210733.0}, {"date": "2019-11-04", "close": 0.641652, "volume": 172806.0}, {"date": "2019-11-05", "close": 0.646513, "volume": 103300.0}, {"date": "2019-11-06", "close": 0.656235, "volume": 278085.0}, {"date": "2019-11-07", "close": 0.665957, "volume": 28079.0}, {"date": "2019-11-08", "close": 0.656235, "volume": 46364.0}, {"date": "2019-11-11", "close": 0.641652, "volume": 91305.0}, {"date": "2019-11-12", "close": 0.641652, "volume": 112831.0}, {"date": "2019-11-13", "close": 0.636791, "volume": 172769.0}, {"date": "2019-11-14", "close": 0.704845, "volume": 355405.0}, {"date": "2019-11-15", "close": 0.690262, "volume": 235216.0}, {"date": "2019-11-18", "close": 0.68054, "volume": 50897.0}, {"date": "2019-11-19", "close": 0.675679, "volume": 63505.0}, {"date": "2019-11-20", "close": 0.690262, "volume": 336204.0}, {"date": "2019-11-21", "close": 0.690262, "volume": 108119.0}, {"date": "2019-11-22", "close": 0.695123, "volume": 109952.0}, {"date": "2019-11-25", "close": 0.656235, "volume": 307113.0}, {"date": "2019-11-26", "close": 0.651374, "volume": 260471.0}, {"date": "2019-11-27", "close": 0.661096, "volume": 165507.0}, {"date": "2019-11-28", "close": 0.675679, "volume": 89343.0}, {"date": "2019-12-03", "close": 0.641652, "volume": 483212.0}, {"date": "2019-12-04", "close": 0.646513, "volume": 258138.0}, {"date": "2019-12-05", "close": 0.685401, "volume": 255698.0}, {"date": "2019-12-06", "close": 0.670818, "volume": 367074.0}, {"date": "2019-12-09", "close": 0.651374, "volume": 720464.0}, {"date": "2019-12-10", "close": 0.670818, "volume": 714572.0}, {"date": "2019-12-11", "close": 0.665957, "volume": 194644.0}, {"date": "2019-12-12", "close": 0.699984, "volume": 1942521.0}, {"date": "2019-12-13", "close": 0.695123, "volume": 365219.0}, {"date": "2019-12-16", "close": 0.699984, "volume": 691008.0}, {"date": "2019-12-17", "close": 0.7019284, "volume": 240617.0}, {"date": "2019-12-18", "close": 0.690262, "volume": 944897.0}, {"date": "2019-12-19", "close": 0.68054, "volume": 394219.0}, {"date": "2019-12-20", "close": 0.675679, "volume": 398664.0}, {"date": "2019-12-23", "close": 0.670818, "volume": 62543.0}, {"date": "2019-12-24", "close": 0.665957, "volume": 107383.0}, {"date": "2019-12-27", "close": 0.665957, "volume": 93705.0}, {"date": "2019-12-30", "close": 0.646513, "volume": 191683.0}, {"date": "2019-12-31", "close": 0.675679, "volume": 134985.0}, {"date": "2020-01-02", "close": 0.661096, "volume": 132112.0}, {"date": "2020-01-03", "close": 0.651374, "volume": 90031.0}, {"date": "2020-01-06", "close": 0.656235, "volume": 357552.0}, {"date": "2020-01-07", "close": 0.646513, "volume": 250992.0}, {"date": "2020-01-08", "close": 0.656235, "volume": 91982.0}, {"date": "2020-01-09", "close": 0.709706, "volume": 806162.0}, {"date": "2020-01-10", "close": 0.782621, "volume": 1020246.0}, {"date": "2020-01-13", "close": 0.72915, "volume": 466198.0}, {"date": "2020-01-14", "close": 0.748594, "volume": 508670.0}, {"date": "2020-01-15", "close": 0.734011, "volume": 352357.0}, {"date": "2020-01-16", "close": 0.738872, "volume": 254024.0}, {"date": "2020-01-17", "close": 0.763177, "volume": 1329911.0}, {"date": "2020-01-20", "close": 0.743733, "volume": 316010.0}, {"date": "2020-01-21", "close": 0.738872, "volume": 475323.0}, {"date": "2020-01-22", "close": 0.714567, "volume": 425167.0}, {"date": "2020-01-23", "close": 0.738872, "volume": 1663833.0}, {"date": "2020-01-24", "close": 0.831231, "volume": 3232884.0}, {"date": "2020-01-28", "close": 0.748594, "volume": 1552907.0}, {"date": "2020-01-29", "close": 0.743733, "volume": 702482.0}, {"date": "2020-01-30", "close": 0.802065, "volume": 1038415.0}, {"date": "2020-01-31", "close": 0.797204, "volume": 722372.0}, {"date": "2020-02-03", "close": 0.782621, "volume": 646849.0}, {"date": "2020-02-04", "close": 0.806926, "volume": 565787.0}, {"date": "2020-02-05", "close": 0.797204, "volume": 408133.0}, {"date": "2020-02-06", "close": 0.899285, "volume": 1685269.0}, {"date": "2020-02-07", "close": 0.855536, "volume": 1467983.0}, {"date": "2020-02-10", "close": 0.87498, "volume": 1265493.0}, {"date": "2020-02-11", "close": 0.860397, "volume": 2251520.0}, {"date": "2020-02-12", "close": 0.845814, "volume": 291194.0}, {"date": "2020-02-13", "close": 0.82637, "volume": 2695663.0}, {"date": "2020-02-14", "close": 0.836092, "volume": 454560.0}, {"date": "2020-02-17", "close": 0.840953, "volume": 435951.0}, {"date": "2020-02-18", "close": 0.831231, "volume": 306653.0}, {"date": "2020-02-19", "close": 0.792343, "volume": 1192640.0}, {"date": "2020-02-20", "close": 0.772899, "volume": 713858.0}, {"date": "2020-02-21", "close": 0.87498, "volume": 2960387.0}, {"date": "2020-02-24", "close": 0.797204, "volume": 1246266.0}, {"date": "2020-02-25", "close": 0.797204, "volume": 1871422.0}, {"date": "2020-02-26", "close": 0.748594, "volume": 1469821.0}, {"date": "2020-02-27", "close": 0.699984, "volume": 1761556.0}, {"date": "2020-02-28", "close": 0.690262, "volume": 1547696.0}, {"date": "2020-03-02", "close": 0.656235, "volume": 3083808.0}, {"date": "2020-03-03", "close": 0.661096, "volume": 1214374.0}, {"date": "2020-03-04", "close": 0.651374, "volume": 510333.0}, {"date": "2020-03-05", "close": 0.63193, "volume": 872304.0}, {"date": "2020-03-06", "close": 0.593042, "volume": 962775.0}, {"date": "2020-03-09", "close": 0.520127, "volume": 1060756.0}, {"date": "2020-03-10", "close": 0.597903, "volume": 1049517.0}, {"date": "2020-03-11", "close": 0.602764, "volume": 509473.0}, {"date": "2020-03-12", "close": 0.520127, "volume": 692073.0}, {"date": "2020-03-13", "close": 0.539571, "volume": 730110.0}, {"date": "2020-03-16", "close": 0.510405, "volume": 468177.0}, {"date": "2020-03-17", "close": 0.505544, "volume": 161459.0}, {"date": "2020-03-18", "close": 0.456934, "volume": 879306.0}, {"date": "2020-03-19", "close": 0.408324, "volume": 1208374.0}, {"date": "2020-03-20", "close": 0.452073, "volume": 504223.0}, {"date": "2020-03-23", "close": 0.369436, "volume": 592344.0}, {"date": "2020-03-24", "close": 0.393741, "volume": 330398.0}, {"date": "2020-03-25", "close": 0.413185, "volume": 507696.0}, {"date": "2020-03-26", "close": 0.456934, "volume": 315660.0}, {"date": "2020-03-27", "close": 0.418046, "volume": 693296.0}, {"date": "2020-03-30", "close": 0.43749, "volume": 67189.0}, {"date": "2020-03-31", "close": 0.505544, "volume": 2087322.0}, {"date": "2020-04-01", "close": 0.481239, "volume": 326914.0}, {"date": "2020-04-02", "close": 0.4861, "volume": 552295.0}, {"date": "2020-04-03", "close": 0.471517, "volume": 301449.0}, {"date": "2020-04-06", "close": 0.4861, "volume": 500814.0}, {"date": "2020-04-07", "close": 0.520127, "volume": 553773.0}, {"date": "2020-04-08", "close": 0.520127, "volume": 296303.0}, {"date": "2020-04-09", "close": 0.539571, "volume": 520389.0}, {"date": "2020-04-14", "close": 0.53471, "volume": 720548.0}, {"date": "2020-04-15", "close": 0.539571, "volume": 328346.0}, {"date": "2020-04-16", "close": 0.524988, "volume": 836063.0}, {"date": "2020-04-17", "close": 0.563876, "volume": 502784.0}, {"date": "2020-04-20", "close": 0.602764, "volume": 818106.0}, {"date": "2020-04-21", "close": 0.53471, "volume": 910333.0}, {"date": "2020-04-22", "close": 0.53471, "volume": 327809.0}, {"date": "2020-04-23", "close": 0.524988, "volume": 211348.0}, {"date": "2020-04-24", "close": 0.520127, "volume": 81344.0}, {"date": "2020-04-27", "close": 0.544432, "volume": 235865.0}, {"date": "2020-04-28", "close": 0.539571, "volume": 327292.0}, {"date": "2020-04-29", "close": 0.58332, "volume": 308407.0}, {"date": "2020-04-30", "close": 0.573598, "volume": 446554.0}, {"date": "2020-05-01", "close": 0.53471, "volume": 243929.0}, {"date": "2020-05-04", "close": 0.510405, "volume": 392357.0}, {"date": "2020-05-05", "close": 0.524988, "volume": 139609.0}, {"date": "2020-05-06", "close": 0.539571, "volume": 557313.0}, {"date": "2020-05-07", "close": 0.573598, "volume": 308426.0}, {"date": "2020-05-08", "close": 0.563876, "volume": 326847.0}, {"date": "2020-05-11", "close": 0.568737, "volume": 348264.0}, {"date": "2020-05-12", "close": 0.563876, "volume": 281615.0}, {"date": "2020-05-13", "close": 0.559015, "volume": 280423.0}, {"date": "2020-05-14", "close": 0.607625, "volume": 1898195.0}, {"date": "2020-05-15", "close": 0.597903, "volume": 472492.0}, {"date": "2020-05-18", "close": 0.617347, "volume": 445435.0}, {"date": "2020-05-19", "close": 0.622208, "volume": 159159.0}, {"date": "2020-05-20", "close": 0.685401, "volume": 4272866.0}, {"date": "2020-05-21", "close": 0.68054, "volume": 768500.0}, {"date": "2020-05-22", "close": 0.665957, "volume": 1310147.0}, {"date": "2020-05-25", "close": 0.675679, "volume": 524364.0}, {"date": "2020-05-26", "close": 0.675679, "volume": 589756.0}, {"date": "2020-05-27", "close": 0.68054, "volume": 2599093.0}, {"date": "2020-05-28", "close": 0.685401, "volume": 1252179.0}, {"date": "2020-05-29", "close": 0.675679, "volume": 369916.0}, {"date": "2020-06-01", "close": 0.699984, "volume": 758734.0}, {"date": "2020-06-02", "close": 0.704845, "volume": 506302.0}, {"date": "2020-06-03", "close": 0.72915, "volume": 1539489.0}, {"date": "2020-06-04", "close": 0.719428, "volume": 475027.0}, {"date": "2020-06-05", "close": 0.748594, "volume": 489576.0}, {"date": "2020-06-09", "close": 0.768038, "volume": 625684.0}, {"date": "2020-06-12", "close": 0.94, "volume": 4970681.0}, {"date": "2020-06-15", "close": 0.82, "volume": 2956773.0}, {"date": "2020-06-16", "close": 0.905, "volume": 969485.0}, {"date": "2020-06-17", "close": 0.89, "volume": 1485881.0}, {"date": "2020-06-18", "close": 0.89, "volume": 1807406.0}, {"date": "2020-06-19", "close": 0.9, "volume": 1232610.0}, {"date": "2020-06-22", "close": 0.92, "volume": 1820063.0}, {"date": "2020-06-23", "close": 0.94, "volume": 1584214.0}, {"date": "2020-06-24", "close": 0.92, "volume": 833387.0}, {"date": "2020-06-25", "close": 0.915, "volume": 1661886.0}, {"date": "2020-06-26", "close": 1.01, "volume": 2948680.0}, {"date": "2020-06-29", "close": 0.965, "volume": 1471303.0}, {"date": "2020-06-30", "close": 0.97, "volume": 1354317.0}, {"date": "2020-07-01", "close": 1.005, "volume": 1566804.0}, {"date": "2020-07-02", "close": 0.96, "volume": 1154158.0}, {"date": "2020-07-03", "close": 0.92, "volume": 1083730.0}, {"date": "2020-07-06", "close": 0.955, "volume": 1049277.0}, {"date": "2020-07-07", "close": 0.91, "volume": 2191302.0}, {"date": "2020-07-08", "close": 0.85, "volume": 2368586.0}, {"date": "2020-07-09", "close": 0.88, "volume": 1388178.0}, {"date": "2020-07-10", "close": 0.875, "volume": 596838.0}, {"date": "2020-07-13", "close": 0.88, "volume": 860083.0}, {"date": "2020-07-14", "close": 0.82, "volume": 1481589.0}, {"date": "2020-07-15", "close": 0.87, "volume": 852774.0}, {"date": "2020-07-16", "close": 0.84, "volume": 454795.0}, {"date": "2020-07-17", "close": 0.825, "volume": 726067.0}, {"date": "2020-07-20", "close": 0.83, "volume": 299009.0}, {"date": "2020-07-21", "close": 0.88, "volume": 765091.0}, {"date": "2020-07-22", "close": 0.845, "volume": 627127.0}, {"date": "2020-07-23", "close": 0.9, "volume": 1263824.0}, {"date": "2020-07-24", "close": 0.87, "volume": 426120.0}, {"date": "2020-07-27", "close": 0.985, "volume": 3578855.0}, {"date": "2020-07-28", "close": 0.94, "volume": 1225626.0}, {"date": "2020-07-29", "close": 0.95, "volume": 529778.0}, {"date": "2020-07-30", "close": 0.955, "volume": 341551.0}, {"date": "2020-07-31", "close": 0.93, "volume": 626673.0}, {"date": "2020-08-03", "close": 0.885, "volume": 1059590.0}, {"date": "2020-08-04", "close": 0.9, "volume": 632325.0}, {"date": "2020-08-05", "close": 0.88, "volume": 925148.0}, {"date": "2020-08-06", "close": 0.945, "volume": 1772545.0}, {"date": "2020-08-07", "close": 0.93, "volume": 248276.0}, {"date": "2020-08-10", "close": 0.965, "volume": 633277.0}, {"date": "2020-08-11", "close": 0.945, "volume": 1070105.0}, {"date": "2020-08-12", "close": 0.93, "volume": 513827.0}, {"date": "2020-08-13", "close": 0.915, "volume": 375020.0}, {"date": "2020-08-14", "close": 0.945, "volume": 279432.0}, {"date": "2020-08-17", "close": 0.98, "volume": 429395.0}, {"date": "2020-08-18", "close": 0.98, "volume": 326007.0}, {"date": "2020-08-19", "close": 0.94, "volume": 822389.0}, {"date": "2020-08-20", "close": 0.92, "volume": 419902.0}, {"date": "2020-08-21", "close": 0.957, "volume": 277927.0}, {"date": "2020-08-24", "close": 1.045, "volume": 1834122.0}, {"date": "2020-08-25", "close": 1.07, "volume": 2411379.0}, {"date": "2020-08-26", "close": 1.05, "volume": 939707.0}, {"date": "2020-08-27", "close": 1.11, "volume": 3729408.0}, {"date": "2020-08-28", "close": 1.09, "volume": 2169814.0}, {"date": "2020-08-31", "close": 1.125, "volume": 1649331.0}, {"date": "2020-09-01", "close": 1.055, "volume": 1805809.0}, {"date": "2020-09-02", "close": 1.055, "volume": 1716999.0}, {"date": "2020-09-03", "close": 1.035, "volume": 1446416.0}, {"date": "2020-09-04", "close": 0.99, "volume": 2444531.0}, {"date": "2020-09-07", "close": 1.02, "volume": 858187.0}, {"date": "2020-09-08", "close": 1.005, "volume": 608858.0}, {"date": "2020-09-09", "close": 1.0, "volume": 595796.0}, {"date": "2020-09-10", "close": 0.99, "volume": 494289.0}, {"date": "2020-09-11", "close": 1.01, "volume": 497270.0}, {"date": "2020-09-14", "close": 1.0, "volume": 474059.0}, {"date": "2020-09-15", "close": 1.0, "volume": 561127.0}, {"date": "2020-09-16", "close": 1.015, "volume": 723707.0}, {"date": "2020-09-17", "close": 1.005, "volume": 1377245.0}, {"date": "2020-09-18", "close": 1.04, "volume": 1087428.0}, {"date": "2020-09-21", "close": 1.015, "volume": 320748.0}, {"date": "2020-09-22", "close": 1.1, "volume": 1554162.0}, {"date": "2020-09-23", "close": 1.07, "volume": 865813.0}, {"date": "2020-09-24", "close": 1.05, "volume": 453740.0}, {"date": "2020-09-25", "close": 1.055, "volume": 308971.0}, {"date": "2020-09-28", "close": 1.115, "volume": 734679.0}, {"date": "2020-09-29", "close": 1.145, "volume": 1219247.0}, {"date": "2020-09-30", "close": 1.11, "volume": 387456.0}, {"date": "2020-10-01", "close": 1.1, "volume": 556312.0}, {"date": "2020-10-02", "close": 1.045, "volume": 670991.0}, {"date": "2020-10-05", "close": 1.075, "volume": 559656.0}, {"date": "2020-10-06", "close": 1.125, "volume": 412560.0}, {"date": "2020-10-07", "close": 1.105, "volume": 499149.0}, {"date": "2020-10-08", "close": 1.105, "volume": 615706.0}, {"date": "2020-10-09", "close": 1.095, "volume": 544334.0}, {"date": "2020-10-12", "close": 1.07, "volume": 826446.0}, {"date": "2020-10-13", "close": 1.06, "volume": 744695.0}, {"date": "2020-10-14", "close": 1.085, "volume": 511559.0}, {"date": "2020-10-15", "close": 1.085, "volume": 447169.0}, {"date": "2020-10-16", "close": 1.09, "volume": 830803.0}, {"date": "2020-10-19", "close": 1.04, "volume": 628071.0}, {"date": "2020-10-20", "close": 1.04, "volume": 720613.0}, {"date": "2020-10-21", "close": 0.955, "volume": 2912200.0}, {"date": "2020-10-22", "close": 1.005, "volume": 916567.0}, {"date": "2020-10-23", "close": 0.975, "volume": 839053.0}, {"date": "2020-10-26", "close": 0.98, "volume": 936774.0}, {"date": "2020-10-27", "close": 0.94, "volume": 1486775.0}, {"date": "2020-10-28", "close": 0.925, "volume": 2537194.0}, {"date": "2020-10-29", "close": 0.94, "volume": 1295047.0}, {"date": "2020-10-30", "close": 0.94, "volume": 538027.0}, {"date": "2020-11-02", "close": 0.925, "volume": 491415.0}, {"date": "2020-11-03", "close": 0.94, "volume": 362150.0}, {"date": "2020-11-04", "close": 0.95, "volume": 252998.0}, {"date": "2020-11-05", "close": 0.965, "volume": 226895.0}, {"date": "2020-11-06", "close": 0.94, "volume": 573869.0}, {"date": "2020-11-09", "close": 0.95, "volume": 388815.0}, {"date": "2020-11-10", "close": 0.955, "volume": 764369.0}, {"date": "2020-11-11", "close": 0.98, "volume": 619671.0}, {"date": "2020-11-12", "close": 1.02, "volume": 925983.0}, {"date": "2020-11-13", "close": 1.13, "volume": 2767371.0}, {"date": "2020-11-16", "close": 1.175, "volume": 993970.0}, {"date": "2020-11-17", "close": 1.225, "volume": 2023191.0}, {"date": "2020-11-18", "close": 1.205, "volume": 1322865.0}, {"date": "2020-11-19", "close": 1.185, "volume": 402596.0}, {"date": "2020-11-20", "close": 1.22, "volume": 436608.0}, {"date": "2020-11-23", "close": 1.27, "volume": 1178846.0}, {"date": "2020-11-24", "close": 1.23, "volume": 553179.0}, {"date": "2020-11-25", "close": 1.19, "volume": 520715.0}, {"date": "2020-11-26", "close": 1.22, "volume": 269208.0}, {"date": "2020-11-27", "close": 1.215, "volume": 262753.0}, {"date": "2020-11-30", "close": 1.275, "volume": 856156.0}, {"date": "2020-12-01", "close": 1.33, "volume": 1829019.0}, {"date": "2020-12-02", "close": 1.325, "volume": 977026.0}, {"date": "2020-12-03", "close": 1.31, "volume": 548082.0}, {"date": "2020-12-04", "close": 1.3, "volume": 638901.0}, {"date": "2020-12-07", "close": 1.28, "volume": 449807.0}, {"date": "2020-12-08", "close": 1.28, "volume": 462778.0}, {"date": "2020-12-09", "close": 1.185, "volume": 995680.0}, {"date": "2020-12-10", "close": 1.22, "volume": 812667.0}, {"date": "2020-12-11", "close": 1.19, "volume": 546471.0}, {"date": "2020-12-14", "close": 1.215, "volume": 223777.0}, {"date": "2020-12-15", "close": 1.215, "volume": 239676.0}, {"date": "2020-12-16", "close": 1.27, "volume": 341151.0}, {"date": "2020-12-17", "close": 1.25, "volume": 576901.0}, {"date": "2020-12-18", "close": 1.245, "volume": 273274.0}, {"date": "2020-12-21", "close": 1.21, "volume": 224999.0}, {"date": "2020-12-22", "close": 1.19, "volume": 228208.0}, {"date": "2020-12-23", "close": 1.19, "volume": 290817.0}, {"date": "2020-12-24", "close": 1.195, "volume": 135655.0}, {"date": "2020-12-29", "close": 1.24, "volume": 166438.0}, {"date": "2020-12-30", "close": 1.24, "volume": 271306.0}, {"date": "2020-12-31", "close": 1.25, "volume": 157758.0}, {"date": "2021-01-04", "close": 1.2, "volume": 324095.0}, {"date": "2021-01-05", "close": 1.19, "volume": 295514.0}, {"date": "2021-01-06", "close": 1.19, "volume": 229920.0}, {"date": "2021-01-07", "close": 1.195, "volume": 148137.0}, {"date": "2021-01-08", "close": 1.195, "volume": 152755.0}, {"date": "2021-01-11", "close": 1.245, "volume": 744625.0}, {"date": "2021-01-12", "close": 1.285, "volume": 1177395.0}, {"date": "2021-01-13", "close": 1.27, "volume": 482067.0}, {"date": "2021-01-14", "close": 1.215, "volume": 538692.0}, {"date": "2021-01-15", "close": 1.2, "volume": 338965.0}, {"date": "2021-01-18", "close": 1.2, "volume": 227368.0}, {"date": "2021-01-19", "close": 1.18, "volume": 646469.0}, {"date": "2021-01-20", "close": 1.215, "volume": 419188.0}, {"date": "2021-01-21", "close": 1.335, "volume": 1645231.0}, {"date": "2021-01-22", "close": 1.33, "volume": 722795.0}, {"date": "2021-01-25", "close": 1.45, "volume": 2347889.0}, {"date": "2021-01-27", "close": 1.53, "volume": 1355813.0}, {"date": "2021-01-28", "close": 1.52, "volume": 926135.0}, {"date": "2021-01-29", "close": 1.435, "volume": 1146330.0}, {"date": "2021-02-01", "close": 1.49, "volume": 837941.0}, {"date": "2021-02-02", "close": 1.48, "volume": 367650.0}, {"date": "2021-02-03", "close": 1.48, "volume": 259784.0}, {"date": "2021-02-04", "close": 1.485, "volume": 297773.0}, {"date": "2021-02-05", "close": 1.465, "volume": 547112.0}, {"date": "2021-02-08", "close": 1.45, "volume": 757126.0}, {"date": "2021-02-09", "close": 1.455, "volume": 482168.0}, {"date": "2021-02-10", "close": 1.5, "volume": 480393.0}, {"date": "2021-02-11", "close": 1.5, "volume": 2871869.0}, {"date": "2021-02-12", "close": 1.525, "volume": 271566.0}, {"date": "2021-02-15", "close": 1.57, "volume": 900485.0}, {"date": "2021-02-16", "close": 1.56, "volume": 422795.0}, {"date": "2021-02-17", "close": 1.52, "volume": 684299.0}, {"date": "2021-02-18", "close": 1.45, "volume": 1470027.0}, {"date": "2021-02-19", "close": 1.5, "volume": 946322.0}, {"date": "2021-02-22", "close": 1.495, "volume": 234231.0}, {"date": "2021-02-23", "close": 1.46, "volume": 583427.0}, {"date": "2021-02-24", "close": 1.46, "volume": 224207.0}, {"date": "2021-02-25", "close": 1.445, "volume": 426689.0}, {"date": "2021-02-26", "close": 1.455, "volume": 673398.0}, {"date": "2021-03-01", "close": 1.45, "volume": 538327.0}, {"date": "2021-03-02", "close": 1.47, "volume": 350516.0}, {"date": "2021-03-03", "close": 1.415, "volume": 495726.0}, {"date": "2021-03-04", "close": 1.335, "volume": 954171.0}, {"date": "2021-03-05", "close": 1.3, "volume": 969578.0}, {"date": "2021-03-08", "close": 1.3, "volume": 288399.0}, {"date": "2021-03-09", "close": 1.225, "volume": 889448.0}, {"date": "2021-03-10", "close": 1.235, "volume": 634535.0}, {"date": "2021-03-11", "close": 1.24, "volume": 505596.0}, {"date": "2021-03-12", "close": 1.22, "volume": 1206948.0}, {"date": "2021-03-15", "close": 1.19, "volume": 714593.0}, {"date": "2021-03-16", "close": 1.17, "volume": 794672.0}, {"date": "2021-03-17", "close": 1.225, "volume": 1063141.0}, {"date": "2021-03-18", "close": 1.225, "volume": 270078.0}, {"date": "2021-03-19", "close": 1.195, "volume": 284878.0}, {"date": "2021-03-22", "close": 1.205, "volume": 333588.0}, {"date": "2021-03-23", "close": 1.23, "volume": 299713.0}, {"date": "2021-03-24", "close": 1.285, "volume": 635922.0}, {"date": "2021-03-25", "close": 1.28, "volume": 399407.0}, {"date": "2021-03-26", "close": 1.3, "volume": 412653.0}, {"date": "2021-03-29", "close": 1.335, "volume": 587947.0}, {"date": "2021-03-30", "close": 1.305, "volume": 354820.0}, {"date": "2021-03-31", "close": 1.315, "volume": 387897.0}, {"date": "2021-04-01", "close": 1.285, "volume": 140385.0}, {"date": "2021-04-06", "close": 1.29, "volume": 181161.0}, {"date": "2021-04-07", "close": 1.275, "volume": 298989.0}, {"date": "2021-04-08", "close": 1.245, "volume": 394968.0}, {"date": "2021-04-09", "close": 1.26, "volume": 534671.0}, {"date": "2021-04-12", "close": 1.375, "volume": 1643649.0}, {"date": "2021-04-13", "close": 1.355, "volume": 505388.0}, {"date": "2021-04-14", "close": 1.325, "volume": 388075.0}, {"date": "2021-04-15", "close": 1.35, "volume": 196993.0}, {"date": "2021-04-16", "close": 1.36, "volume": 182822.0}, {"date": "2021-04-19", "close": 1.3, "volume": 297868.0}, {"date": "2021-04-20", "close": 1.285, "volume": 158210.0}, {"date": "2021-04-21", "close": 1.25, "volume": 701180.0}, {"date": "2021-04-22", "close": 1.25, "volume": 250247.0}, {"date": "2021-04-23", "close": 1.26, "volume": 305389.0}, {"date": "2021-04-26", "close": 1.235, "volume": 186955.0}, {"date": "2021-04-27", "close": 1.2, "volume": 291141.0}, {"date": "2021-04-28", "close": 1.21, "volume": 1954503.0}, {"date": "2021-04-29", "close": 1.23, "volume": 355698.0}, {"date": "2021-04-30", "close": 1.23, "volume": 630182.0}, {"date": "2021-05-03", "close": 1.205, "volume": 660809.0}, {"date": "2021-05-04", "close": 1.205, "volume": 417779.0}, {"date": "2021-05-05", "close": 1.15, "volume": 810284.0}, {"date": "2021-05-06", "close": 1.15, "volume": 830858.0}, {"date": "2021-05-07", "close": 1.145, "volume": 707690.0}, {"date": "2021-05-10", "close": 1.095, "volume": 908561.0}, {"date": "2021-05-11", "close": 1.08, "volume": 1789729.0}, {"date": "2021-05-12", "close": 1.065, "volume": 343670.0}, {"date": "2021-05-13", "close": 1.06, "volume": 341764.0}, {"date": "2021-05-14", "close": 1.09, "volume": 282086.0}, {"date": "2021-05-17", "close": 1.135, "volume": 492755.0}, {"date": "2021-05-18", "close": 1.1, "volume": 320989.0}, {"date": "2021-05-19", "close": 1.075, "volume": 448498.0}, {"date": "2021-05-20", "close": 1.1, "volume": 213765.0}, {"date": "2021-05-21", "close": 1.065, "volume": 407185.0}, {"date": "2021-05-24", "close": 1.07, "volume": 358458.0}, {"date": "2021-05-25", "close": 1.06, "volume": 645431.0}, {"date": "2021-05-26", "close": 1.075, "volume": 240028.0}, {"date": "2021-05-27", "close": 1.065, "volume": 497255.0}, {"date": "2021-05-28", "close": 1.075, "volume": 641152.0}, {"date": "2021-05-31", "close": 1.06, "volume": 597105.0}, {"date": "2021-06-01", "close": 1.05, "volume": 160811.0}, {"date": "2021-06-02", "close": 1.04, "volume": 112945.0}, {"date": "2021-06-03", "close": 1.035, "volume": 1122251.0}, {"date": "2021-06-04", "close": 1.08, "volume": 457968.0}, {"date": "2021-06-07", "close": 1.075, "volume": 382439.0}, {"date": "2021-06-08", "close": 1.05, "volume": 464490.0}, {"date": "2021-06-09", "close": 0.99, "volume": 1592324.0}, {"date": "2021-06-10", "close": 1.015, "volume": 1390739.0}, {"date": "2021-06-11", "close": 1.06, "volume": 577318.0}, {"date": "2021-06-15", "close": 1.03, "volume": 646138.0}, {"date": "2021-06-16", "close": 1.0, "volume": 1030909.0}, {"date": "2021-06-17", "close": 1.04, "volume": 774031.0}, {"date": "2021-06-18", "close": 1.035, "volume": 341479.0}, {"date": "2021-06-21", "close": 1.035, "volume": 217023.0}, {"date": "2021-06-22", "close": 1.03, "volume": 209184.0}, {"date": "2021-06-23", "close": 1.02, "volume": 209716.0}, {"date": "2021-06-24", "close": 1.02, "volume": 417319.0}, {"date": "2021-06-25", "close": 1.04, "volume": 367933.0}, {"date": "2021-06-28", "close": 1.05, "volume": 834299.0}, {"date": "2021-06-29", "close": 1.065, "volume": 533627.0}, {"date": "2021-06-30", "close": 1.065, "volume": 569930.0}, {"date": "2021-07-01", "close": 1.07, "volume": 573534.0}, {"date": "2021-07-02", "close": 1.055, "volume": 206205.0}, {"date": "2021-07-05", "close": 1.0, "volume": 510475.0}, {"date": "2021-07-06", "close": 0.99, "volume": 547398.0}, {"date": "2021-07-07", "close": 1.05, "volume": 321201.0}, {"date": "2021-07-08", "close": 1.04, "volume": 417612.0}, {"date": "2021-07-09", "close": 1.025, "volume": 250562.0}, {"date": "2021-07-12", "close": 1.03, "volume": 258313.0}, {"date": "2021-07-13", "close": 1.02, "volume": 337935.0}, {"date": "2021-07-14", "close": 1.0, "volume": 547977.0}, {"date": "2021-07-15", "close": 0.99, "volume": 376796.0}, {"date": "2021-07-16", "close": 0.975, "volume": 860454.0}, {"date": "2021-07-19", "close": 0.96, "volume": 2824614.0}, {"date": "2021-07-20", "close": 0.905, "volume": 3696934.0}, {"date": "2021-07-21", "close": 0.97, "volume": 1404221.0}, {"date": "2021-07-22", "close": 1.005, "volume": 870193.0}, {"date": "2021-07-23", "close": 1.0, "volume": 403845.0}, {"date": "2021-07-26", "close": 1.005, "volume": 272332.0}, {"date": "2021-07-27", "close": 0.99, "volume": 771879.0}, {"date": "2021-07-28", "close": 0.98, "volume": 404415.0}, {"date": "2021-07-29", "close": 0.98, "volume": 226540.0}, {"date": "2021-07-30", "close": 0.98, "volume": 220305.0}, {"date": "2021-08-02", "close": 0.99, "volume": 235900.0}, {"date": "2021-08-03", "close": 1.02, "volume": 487636.0}, {"date": "2021-08-04", "close": 1.03, "volume": 432744.0}, {"date": "2021-08-05", "close": 1.015, "volume": 148441.0}, {"date": "2021-08-06", "close": 0.975, "volume": 1113650.0}, {"date": "2021-08-09", "close": 0.99, "volume": 165081.0}, {"date": "2021-08-10", "close": 1.04, "volume": 263288.0}, {"date": "2021-08-11", "close": 1.015, "volume": 112070.0}, {"date": "2021-08-12", "close": 1.02, "volume": 385852.0}, {"date": "2021-08-13", "close": 1.015, "volume": 42070.0}, {"date": "2021-08-16", "close": 1.02, "volume": 217646.0}, {"date": "2021-08-17", "close": 0.99, "volume": 212136.0}, {"date": "2021-08-18", "close": 0.99, "volume": 367909.0}, {"date": "2021-08-19", "close": 1.0, "volume": 311662.0}, {"date": "2021-08-20", "close": 0.995, "volume": 559749.0}, {"date": "2021-08-23", "close": 0.96, "volume": 791178.0}, {"date": "2021-08-24", "close": 1.0, "volume": 686998.0}, {"date": "2021-08-25", "close": 0.97, "volume": 279144.0}, {"date": "2021-08-26", "close": 0.975, "volume": 349911.0}, {"date": "2021-08-27", "close": 0.96, "volume": 1237559.0}, {"date": "2021-08-30", "close": 0.95, "volume": 1022837.0}, {"date": "2021-08-31", "close": 0.93, "volume": 1551075.0}, {"date": "2021-09-01", "close": 0.98, "volume": 446811.0}, {"date": "2021-09-02", "close": 0.99, "volume": 420436.0}, {"date": "2021-09-03", "close": 0.99, "volume": 950549.0}, {"date": "2021-09-06", "close": 0.965, "volume": 647846.0}, {"date": "2021-09-07", "close": 0.985, "volume": 519969.0}, {"date": "2021-09-08", "close": 1.005, "volume": 457050.0}, {"date": "2021-09-09", "close": 0.97, "volume": 870851.0}, {"date": "2021-09-10", "close": 1.05, "volume": 995229.0}, {"date": "2021-09-13", "close": 1.025, "volume": 342591.0}, {"date": "2021-09-14", "close": 1.02, "volume": 475194.0}, {"date": "2021-09-15", "close": 1.03, "volume": 185231.0}, {"date": "2021-09-16", "close": 1.02, "volume": 182287.0}, {"date": "2021-09-17", "close": 1.03, "volume": 435853.0}, {"date": "2021-09-20", "close": 1.0, "volume": 213839.0}, {"date": "2021-09-21", "close": 0.985, "volume": 241058.0}, {"date": "2021-09-22", "close": 1.0, "volume": 240955.0}, {"date": "2021-09-23", "close": 1.04, "volume": 149756.0}, {"date": "2021-09-24", "close": 1.005, "volume": 130976.0}, {"date": "2021-09-27", "close": 0.995, "volume": 263924.0}, {"date": "2021-09-28", "close": 1.02, "volume": 784301.0}, {"date": "2021-09-29", "close": 1.03, "volume": 343796.0}, {"date": "2021-09-30", "close": 1.05, "volume": 396032.0}, {"date": "2021-10-01", "close": 1.01, "volume": 252504.0}, {"date": "2021-10-04", "close": 0.995, "volume": 196265.0}, {"date": "2021-10-05", "close": 0.995, "volume": 748263.0}, {"date": "2021-10-06", "close": 0.965, "volume": 130266.0}, {"date": "2021-10-07", "close": 0.99, "volume": 119195.0}, {"date": "2021-10-08", "close": 0.97, "volume": 225021.0}, {"date": "2021-10-11", "close": 0.95, "volume": 279752.0}, {"date": "2021-10-12", "close": 0.92, "volume": 410940.0}, {"date": "2021-10-13", "close": 0.945, "volume": 112464.0}, {"date": "2021-10-14", "close": 0.955, "volume": 234506.0}, {"date": "2021-10-15", "close": 0.96, "volume": 151124.0}, {"date": "2021-10-18", "close": 0.995, "volume": 549190.0}, {"date": "2021-10-19", "close": 1.01, "volume": 211836.0}, {"date": "2021-10-20", "close": 0.995, "volume": 196312.0}, {"date": "2021-10-21", "close": 0.98, "volume": 141971.0}, {"date": "2021-10-22", "close": 0.985, "volume": 108255.0}, {"date": "2021-10-25", "close": 0.98, "volume": 67760.0}, {"date": "2021-10-26", "close": 0.965, "volume": 175061.0}, {"date": "2021-10-27", "close": 0.94, "volume": 275118.0}, {"date": "2021-10-28", "close": 0.925, "volume": 351686.0}, {"date": "2021-10-29", "close": 0.945, "volume": 274600.0}, {"date": "2021-11-01", "close": 0.92, "volume": 137643.0}, {"date": "2021-11-02", "close": 0.905, "volume": 354853.0}, {"date": "2021-11-03", "close": 0.89, "volume": 260786.0}, {"date": "2021-11-04", "close": 0.85, "volume": 747508.0}, {"date": "2021-11-05", "close": 0.86, "volume": 582859.0}, {"date": "2021-11-08", "close": 0.83, "volume": 841460.0}, {"date": "2021-11-09", "close": 0.88, "volume": 558411.0}, {"date": "2021-11-10", "close": 0.95, "volume": 850601.0}, {"date": "2021-11-11", "close": 0.935, "volume": 572364.0}, {"date": "2021-11-12", "close": 0.93, "volume": 475127.0}, {"date": "2021-11-15", "close": 0.93, "volume": 241849.0}, {"date": "2021-11-16", "close": 0.935, "volume": 294872.0}, {"date": "2021-11-17", "close": 0.91, "volume": 286934.0}, {"date": "2021-11-18", "close": 0.9, "volume": 330335.0}, {"date": "2021-11-19", "close": 0.89, "volume": 464387.0}, {"date": "2021-11-22", "close": 0.885, "volume": 301989.0}, {"date": "2021-11-23", "close": 0.945, "volume": 395057.0}, {"date": "2021-11-24", "close": 0.9, "volume": 183638.0}, {"date": "2021-11-25", "close": 0.895, "volume": 502607.0}, {"date": "2021-11-26", "close": 0.885, "volume": 538200.0}, {"date": "2021-11-29", "close": 0.88, "volume": 423088.0}, {"date": "2021-11-30", "close": 0.885, "volume": 169894.0}, {"date": "2021-12-01", "close": 0.88, "volume": 348197.0}, {"date": "2021-12-02", "close": 0.87, "volume": 235607.0}, {"date": "2021-12-03", "close": 0.875, "volume": 376710.0}, {"date": "2021-12-06", "close": 0.87, "volume": 259613.0}, {"date": "2021-12-07", "close": 0.84, "volume": 529289.0}, {"date": "2021-12-08", "close": 0.85, "volume": 210810.0}, {"date": "2021-12-09", "close": 0.84, "volume": 93969.0}, {"date": "2021-12-10", "close": 0.845, "volume": 142418.0}, {"date": "2021-12-13", "close": 0.835, "volume": 507658.0}, {"date": "2021-12-14", "close": 0.87, "volume": 145596.0}, {"date": "2021-12-15", "close": 0.85, "volume": 81810.0}, {"date": "2021-12-16", "close": 0.855, "volume": 346713.0}, {"date": "2021-12-17", "close": 0.84, "volume": 276755.0}, {"date": "2021-12-20", "close": 0.845, "volume": 57730.0}, {"date": "2021-12-21", "close": 0.83, "volume": 151618.0}, {"date": "2021-12-22", "close": 0.82, "volume": 38992.0}, {"date": "2021-12-23", "close": 0.815, "volume": 45674.0}, {"date": "2021-12-24", "close": 0.81, "volume": 221439.0}, {"date": "2021-12-29", "close": 0.825, "volume": 164432.0}, {"date": "2021-12-30", "close": 0.815, "volume": 19354.0}, {"date": "2021-12-31", "close": 0.82, "volume": 91415.0}, {"date": "2022-01-04", "close": 0.83, "volume": 85658.0}, {"date": "2022-01-05", "close": 0.82, "volume": 56980.0}, {"date": "2022-01-06", "close": 0.78, "volume": 505477.0}, {"date": "2022-01-07", "close": 0.81, "volume": 152116.0}, {"date": "2022-01-10", "close": 0.8, "volume": 213191.0}, {"date": "2022-01-11", "close": 0.8, "volume": 67319.0}, {"date": "2022-01-12", "close": 0.795, "volume": 126250.0}, {"date": "2022-01-13", "close": 0.83, "volume": 157044.0}, {"date": "2022-01-14", "close": 0.81, "volume": 154986.0}, {"date": "2022-01-17", "close": 0.8, "volume": 20673.0}, {"date": "2022-01-18", "close": 0.78, "volume": 146471.0}, {"date": "2022-01-19", "close": 0.76, "volume": 385193.0}, {"date": "2022-01-20", "close": 0.76, "volume": 83397.0}, {"date": "2022-01-21", "close": 0.71, "volume": 408968.0}, {"date": "2022-01-24", "close": 0.71, "volume": 210127.0}, {"date": "2022-01-25", "close": 0.68, "volume": 287107.0}, {"date": "2022-01-27", "close": 0.66, "volume": 252254.0}, {"date": "2022-01-28", "close": 0.685, "volume": 196126.0}, {"date": "2022-01-31", "close": 0.815, "volume": 1033702.0}, {"date": "2022-02-01", "close": 0.77, "volume": 354541.0}, {"date": "2022-02-02", "close": 0.8, "volume": 278538.0}, {"date": "2022-02-03", "close": 0.78, "volume": 300114.0}, {"date": "2022-02-04", "close": 0.77, "volume": 72075.0}, {"date": "2022-02-07", "close": 0.76, "volume": 98540.0}, {"date": "2022-02-08", "close": 0.76, "volume": 33559.0}, {"date": "2022-02-09", "close": 0.775, "volume": 366416.0}, {"date": "2022-02-10", "close": 0.77, "volume": 72958.0}, {"date": "2022-02-11", "close": 0.785, "volume": 216009.0}, {"date": "2022-02-14", "close": 0.775, "volume": 150338.0}, {"date": "2022-02-15", "close": 0.79, "volume": 126364.0}, {"date": "2022-02-16", "close": 0.765, "volume": 91944.0}, {"date": "2022-02-17", "close": 0.75, "volume": 161003.0}, {"date": "2022-02-18", "close": 0.74, "volume": 60370.0}, {"date": "2022-02-21", "close": 0.74, "volume": 67554.0}, {"date": "2022-02-22", "close": 0.71, "volume": 192158.0}, {"date": "2022-02-23", "close": 0.74, "volume": 138410.0}, {"date": "2022-02-24", "close": 0.73, "volume": 158710.0}, {"date": "2022-02-25", "close": 0.765, "volume": 259913.0}, {"date": "2022-02-28", "close": 0.75, "volume": 166219.0}, {"date": "2022-03-01", "close": 0.76, "volume": 37901.0}, {"date": "2022-03-02", "close": 0.755, "volume": 96547.0}, {"date": "2022-03-03", "close": 0.755, "volume": 166275.0}, {"date": "2022-03-04", "close": 0.735, "volume": 457678.0}, {"date": "2022-03-07", "close": 0.74, "volume": 436553.0}, {"date": "2022-03-08", "close": 0.745, "volume": 57880.0}, {"date": "2022-03-09", "close": 0.785, "volume": 154595.0}, {"date": "2022-03-10", "close": 0.755, "volume": 154176.0}, {"date": "2022-03-11", "close": 0.775, "volume": 111611.0}, {"date": "2022-03-14", "close": 0.79, "volume": 270441.0}, {"date": "2022-03-15", "close": 0.825, "volume": 104323.0}, {"date": "2022-03-16", "close": 0.845, "volume": 138079.0}, {"date": "2022-03-17", "close": 0.83, "volume": 75314.0}, {"date": "2022-03-18", "close": 0.78, "volume": 419051.0}, {"date": "2022-03-21", "close": 0.805, "volume": 62285.0}, {"date": "2022-03-22", "close": 0.81, "volume": 27724.0}, {"date": "2022-03-23", "close": 0.81, "volume": 192625.0}, {"date": "2022-03-24", "close": 0.8, "volume": 95038.0}, {"date": "2022-03-25", "close": 0.8, "volume": 8184.0}, {"date": "2022-03-28", "close": 0.78, "volume": 146890.0}, {"date": "2022-03-29", "close": 0.75, "volume": 347111.0}, {"date": "2022-03-30", "close": 0.75, "volume": 128621.0}, {"date": "2022-03-31", "close": 0.715, "volume": 203212.0}, {"date": "2022-04-01", "close": 0.73, "volume": 67096.0}, {"date": "2022-04-04", "close": 0.725, "volume": 95144.0}, {"date": "2022-04-05", "close": 0.715, "volume": 120507.0}, {"date": "2022-04-06", "close": 0.7, "volume": 247145.0}, {"date": "2022-04-07", "close": 0.695, "volume": 123364.0}, {"date": "2022-04-08", "close": 0.715, "volume": 138308.0}, {"date": "2022-04-11", "close": 0.7, "volume": 175355.0}, {"date": "2022-04-12", "close": 0.69, "volume": 122928.0}, {"date": "2022-04-13", "close": 0.67, "volume": 334971.0}, {"date": "2022-04-14", "close": 0.71, "volume": 155276.0}, {"date": "2022-04-19", "close": 0.73, "volume": 286811.0}, {"date": "2022-04-20", "close": 0.74, "volume": 118471.0}, {"date": "2022-04-21", "close": 0.735, "volume": 125401.0}, {"date": "2022-04-22", "close": 0.73, "volume": 148821.0}, {"date": "2022-04-26", "close": 0.69, "volume": 150270.0}, {"date": "2022-04-27", "close": 0.695, "volume": 110785.0}, {"date": "2022-04-28", "close": 0.65, "volume": 223028.0}, {"date": "2022-04-29", "close": 0.67, "volume": 291230.0}, {"date": "2022-05-02", "close": 0.63, "volume": 152806.0}, {"date": "2022-05-03", "close": 0.615, "volume": 100185.0}, {"date": "2022-05-04", "close": 0.61, "volume": 106905.0}, {"date": "2022-05-05", "close": 0.625, "volume": 75652.0}, {"date": "2022-05-06", "close": 0.61, "volume": 177221.0}, {"date": "2022-05-09", "close": 0.56, "volume": 298528.0}, {"date": "2022-05-10", "close": 0.535, "volume": 326570.0}, {"date": "2022-05-11", "close": 0.555, "volume": 37688.0}, {"date": "2022-05-12", "close": 0.53, "volume": 293454.0}, {"date": "2022-05-13", "close": 0.53, "volume": 446921.0}, {"date": "2022-05-16", "close": 0.56, "volume": 216396.0}, {"date": "2022-05-17", "close": 0.555, "volume": 185918.0}, {"date": "2022-05-18", "close": 0.56, "volume": 82621.0}, {"date": "2022-05-19", "close": 0.6, "volume": 575256.0}, {"date": "2022-05-20", "close": 0.62, "volume": 137731.0}, {"date": "2022-05-23", "close": 0.615, "volume": 127696.0}, {"date": "2022-05-24", "close": 0.595, "volume": 175226.0}, {"date": "2022-05-25", "close": 0.63, "volume": 98805.0}, {"date": "2022-05-26", "close": 0.61, "volume": 39633.0}, {"date": "2022-05-27", "close": 0.595, "volume": 117452.0}, {"date": "2022-05-30", "close": 0.62, "volume": 46756.0}, {"date": "2022-05-31", "close": 0.615, "volume": 87598.0}, {"date": "2022-06-01", "close": 0.595, "volume": 55600.0}, {"date": "2022-06-02", "close": 0.6, "volume": 205912.0}, {"date": "2022-06-03", "close": 0.595, "volume": 186557.0}, {"date": "2022-06-06", "close": 0.64, "volume": 590597.0}, {"date": "2022-06-07", "close": 0.64, "volume": 168204.0}, {"date": "2022-06-08", "close": 0.64, "volume": 74910.0}, {"date": "2022-06-09", "close": 0.615, "volume": 304474.0}, {"date": "2022-06-10", "close": 0.61, "volume": 128778.0}, {"date": "2022-06-14", "close": 0.58, "volume": 158621.0}, {"date": "2022-06-15", "close": 0.55, "volume": 115258.0}, {"date": "2022-06-16", "close": 0.535, "volume": 277186.0}, {"date": "2022-06-17", "close": 0.505, "volume": 101140.0}, {"date": "2022-06-20", "close": 0.485, "volume": 236279.0}, {"date": "2022-06-21", "close": 0.5, "volume": 129870.0}, {"date": "2022-06-22", "close": 0.48, "volume": 253337.0}, {"date": "2022-06-23", "close": 0.45, "volume": 302976.0}, {"date": "2022-06-24", "close": 0.5, "volume": 330758.0}, {"date": "2022-06-27", "close": 0.56, "volume": 402849.0}, {"date": "2022-06-28", "close": 0.51, "volume": 173070.0}, {"date": "2022-06-29", "close": 0.49, "volume": 458709.0}, {"date": "2022-06-30", "close": 0.49, "volume": 475991.0}, {"date": "2022-07-01", "close": 0.51, "volume": 76088.0}, {"date": "2022-07-04", "close": 0.515, "volume": 190457.0}, {"date": "2022-07-05", "close": 0.55, "volume": 99356.0}, {"date": "2022-07-06", "close": 0.515, "volume": 28612.0}, {"date": "2022-07-07", "close": 0.535, "volume": 6438.0}, {"date": "2022-07-08", "close": 0.525, "volume": 82703.0}, {"date": "2022-07-11", "close": 0.55, "volume": 38123.0}, {"date": "2022-07-12", "close": 0.565, "volume": 169049.0}, {"date": "2022-07-13", "close": 0.625, "volume": 323188.0}, {"date": "2022-07-14", "close": 0.61, "volume": 105674.0}, {"date": "2022-07-15", "close": 0.655, "volume": 30510.0}, {"date": "2022-07-18", "close": 0.67, "volume": 253678.0}, {"date": "2022-07-19", "close": 0.69, "volume": 68456.0}, {"date": "2022-07-20", "close": 0.715, "volume": 304315.0}, {"date": "2022-07-21", "close": 0.775, "volume": 658885.0}, {"date": "2022-07-22", "close": 0.725, "volume": 572520.0}, {"date": "2022-07-25", "close": 0.69, "volume": 95778.0}, {"date": "2022-07-26", "close": 0.67, "volume": 101368.0}, {"date": "2022-07-27", "close": 0.7, "volume": 20869.0}, {"date": "2022-07-28", "close": 0.685, "volume": 227225.0}, {"date": "2022-07-29", "close": 0.68, "volume": 212926.0}, {"date": "2022-08-01", "close": 0.7, "volume": 103241.0}, {"date": "2022-08-02", "close": 0.675, "volume": 174960.0}, {"date": "2022-08-03", "close": 0.685, "volume": 118731.0}, {"date": "2022-08-04", "close": 0.7, "volume": 181512.0}, {"date": "2022-08-05", "close": 0.68, "volume": 146847.0}, {"date": "2022-08-08", "close": 0.7, "volume": 330607.0}, {"date": "2022-08-09", "close": 0.72, "volume": 297047.0}, {"date": "2022-08-10", "close": 0.655, "volume": 414964.0}, {"date": "2022-08-11", "close": 0.66, "volume": 135834.0}, {"date": "2022-08-12", "close": 0.7, "volume": 115070.0}, {"date": "2022-08-15", "close": 0.695, "volume": 58793.0}, {"date": "2022-08-16", "close": 0.695, "volume": 58225.0}, {"date": "2022-08-17", "close": 0.675, "volume": 59252.0}, {"date": "2022-08-18", "close": 0.665, "volume": 116765.0}, {"date": "2022-08-19", "close": 0.66, "volume": 49421.0}, {"date": "2022-08-22", "close": 0.63, "volume": 250081.0}, {"date": "2022-08-23", "close": 0.63, "volume": 84546.0}, {"date": "2022-08-24", "close": 0.64, "volume": 90777.0}, {"date": "2022-08-25", "close": 0.65, "volume": 110841.0}, {"date": "2022-08-26", "close": 0.65, "volume": 27144.0}, {"date": "2022-08-29", "close": 0.71, "volume": 234108.0}, {"date": "2022-08-30", "close": 0.67, "volume": 196588.0}, {"date": "2022-08-31", "close": 0.66, "volume": 131225.0}, {"date": "2022-09-01", "close": 0.665, "volume": 80828.0}, {"date": "2022-09-02", "close": 0.65, "volume": 148706.0}, {"date": "2022-09-05", "close": 0.66, "volume": 7358.0}, {"date": "2022-09-06", "close": 0.64, "volume": 49431.0}, {"date": "2022-09-07", "close": 0.64, "volume": 157522.0}, {"date": "2022-09-08", "close": 0.64, "volume": 10890.0}, {"date": "2022-09-09", "close": 0.645, "volume": 66848.0}, {"date": "2022-09-12", "close": 0.665, "volume": 34756.0}, {"date": "2022-09-13", "close": 0.655, "volume": 91171.0}, {"date": "2022-09-14", "close": 0.655, "volume": 66879.0}, {"date": "2022-09-15", "close": 0.665, "volume": 96701.0}, {"date": "2022-09-16", "close": 0.655, "volume": 90928.0}, {"date": "2022-09-19", "close": 0.655, "volume": 116882.0}, {"date": "2022-09-20", "close": 0.63, "volume": 110321.0}, {"date": "2022-09-21", "close": 0.59, "volume": 200339.0}, {"date": "2022-09-23", "close": 0.565, "volume": 424701.0}, {"date": "2022-09-26", "close": 0.57, "volume": 393810.0}, {"date": "2022-09-27", "close": 0.57, "volume": 80025.0}, {"date": "2022-09-28", "close": 0.55, "volume": 55685.0}, {"date": "2022-09-29", "close": 0.55, "volume": 67428.0}, {"date": "2022-09-30", "close": 0.535, "volume": 63808.0}, {"date": "2022-10-03", "close": 0.54, "volume": 57403.0}, {"date": "2022-10-04", "close": 0.565, "volume": 21005.0}, {"date": "2022-10-05", "close": 0.56, "volume": 39089.0}, {"date": "2022-10-06", "close": 0.57, "volume": 139318.0}, {"date": "2022-10-07", "close": 0.59, "volume": 99001.0}, {"date": "2022-10-10", "close": 0.55, "volume": 34690.0}, {"date": "2022-10-11", "close": 0.545, "volume": 73761.0}, {"date": "2022-10-12", "close": 0.54, "volume": 46578.0}, {"date": "2022-10-13", "close": 0.54, "volume": 57421.0}, {"date": "2022-10-14", "close": 0.555, "volume": 121771.0}, {"date": "2022-10-17", "close": 0.53, "volume": 101834.0}, {"date": "2022-10-18", "close": 0.535, "volume": 227824.0}, {"date": "2022-10-19", "close": 0.535, "volume": 31699.0}, {"date": "2022-10-20", "close": 0.53, "volume": 64589.0}, {"date": "2022-10-21", "close": 0.56, "volume": 123562.0}, {"date": "2022-10-24", "close": 0.6, "volume": 109291.0}, {"date": "2022-10-25", "close": 0.615, "volume": 55836.0}, {"date": "2022-10-26", "close": 0.62, "volume": 55887.0}, {"date": "2022-10-27", "close": 0.62, "volume": 15294.0}, {"date": "2022-10-28", "close": 0.545, "volume": 1205639.0}, {"date": "2022-10-31", "close": 0.56, "volume": 57963.0}, {"date": "2022-11-01", "close": 0.56, "volume": 195646.0}, {"date": "2022-11-02", "close": 0.58, "volume": 249319.0}, {"date": "2022-11-03", "close": 0.555, "volume": 71230.0}, {"date": "2022-11-04", "close": 0.585, "volume": 99757.0}, {"date": "2022-11-07", "close": 0.57, "volume": 132435.0}, {"date": "2022-11-08", "close": 0.53, "volume": 256593.0}, {"date": "2022-11-09", "close": 0.56, "volume": 68779.0}, {"date": "2022-11-10", "close": 0.56, "volume": 93752.0}, {"date": "2022-11-11", "close": 0.55, "volume": 50410.0}, {"date": "2022-11-14", "close": 0.55, "volume": 69623.0}, {"date": "2022-11-15", "close": 0.555, "volume": 295903.0}, {"date": "2022-11-16", "close": 0.575, "volume": 111030.0}, {"date": "2022-11-17", "close": 0.6, "volume": 91954.0}, {"date": "2022-11-18", "close": 0.605, "volume": 27968.0}, {"date": "2022-11-21", "close": 0.61, "volume": 94311.0}, {"date": "2022-11-22", "close": 0.605, "volume": 51688.0}, {"date": "2022-11-23", "close": 0.595, "volume": 24088.0}, {"date": "2022-11-24", "close": 0.65, "volume": 293427.0}, {"date": "2022-11-25", "close": 0.68, "volume": 235722.0}, {"date": "2022-11-28", "close": 0.655, "volume": 114314.0}, {"date": "2022-11-29", "close": 0.65, "volume": 57381.0}, {"date": "2022-11-30", "close": 0.625, "volume": 73705.0}, {"date": "2022-12-01", "close": 0.585, "volume": 202961.0}, {"date": "2022-12-02", "close": 0.585, "volume": 101074.0}, {"date": "2022-12-05", "close": 0.59, "volume": 174525.0}, {"date": "2022-12-06", "close": 0.58, "volume": 21292.0}, {"date": "2022-12-07", "close": 0.57, "volume": 10414.0}, {"date": "2022-12-08", "close": 0.56, "volume": 436533.0}, {"date": "2022-12-09", "close": 0.565, "volume": 91146.0}, {"date": "2022-12-12", "close": 0.555, "volume": 47882.0}, {"date": "2022-12-13", "close": 0.555, "volume": 42654.0}, {"date": "2022-12-14", "close": 0.57, "volume": 32333.0}, {"date": "2022-12-15", "close": 0.58, "volume": 53084.0}, {"date": "2022-12-16", "close": 0.58, "volume": 23033.0}, {"date": "2022-12-19", "close": 0.56, "volume": 6571.0}, {"date": "2022-12-20", "close": 0.57, "volume": 96530.0}, {"date": "2022-12-21", "close": 0.59, "volume": 49510.0}, {"date": "2022-12-22", "close": 0.57, "volume": 45960.0}, {"date": "2022-12-23", "close": 0.565, "volume": 19973.0}, {"date": "2022-12-28", "close": 0.555, "volume": 36780.0}, {"date": "2022-12-29", "close": 0.555, "volume": 2923.0}, {"date": "2022-12-30", "close": 0.57, "volume": 94499.0}, {"date": "2023-01-03", "close": 0.67, "volume": 632569.0}, {"date": "2023-01-04", "close": 0.69, "volume": 146288.0}, {"date": "2023-01-05", "close": 0.665, "volume": 321885.0}, {"date": "2023-01-06", "close": 0.675, "volume": 84219.0}, {"date": "2023-01-09", "close": 0.675, "volume": 75305.0}, {"date": "2023-01-10", "close": 0.7, "volume": 316587.0}, {"date": "2023-01-11", "close": 0.74, "volume": 500049.0}, {"date": "2023-01-12", "close": 0.74, "volume": 227495.0}, {"date": "2023-01-13", "close": 0.755, "volume": 275386.0}, {"date": "2023-01-16", "close": 0.74, "volume": 221088.0}, {"date": "2023-01-17", "close": 0.74, "volume": 90952.0}, {"date": "2023-01-18", "close": 0.735, "volume": 117510.0}, {"date": "2023-01-19", "close": 0.735, "volume": 66996.0}, {"date": "2023-01-20", "close": 0.74, "volume": 90731.0}, {"date": "2023-01-23", "close": 0.75, "volume": 112203.0}, {"date": "2023-01-24", "close": 0.75, "volume": 118061.0}, {"date": "2023-01-25", "close": 0.765, "volume": 138556.0}, {"date": "2023-01-27", "close": 0.74, "volume": 152401.0}, {"date": "2023-01-30", "close": 0.73, "volume": 77676.0}, {"date": "2023-01-31", "close": 0.71, "volume": 185212.0}, {"date": "2023-02-01", "close": 0.72, "volume": 147125.0}, {"date": "2023-02-02", "close": 0.735, "volume": 260620.0}, {"date": "2023-02-03", "close": 0.735, "volume": 92276.0}, {"date": "2023-02-06", "close": 0.74, "volume": 133153.0}, {"date": "2023-02-07", "close": 0.73, "volume": 89718.0}, {"date": "2023-02-08", "close": 0.74, "volume": 250799.0}, {"date": "2023-02-09", "close": 0.72, "volume": 27649.0}, {"date": "2023-02-10", "close": 0.74, "volume": 120109.0}, {"date": "2023-02-13", "close": 0.7, "volume": 88050.0}, {"date": "2023-02-14", "close": 0.725, "volume": 80158.0}, {"date": "2023-02-15", "close": 0.74, "volume": 6836.0}, {"date": "2023-02-16", "close": 0.725, "volume": 1355.0}, {"date": "2023-02-17", "close": 0.71, "volume": 57813.0}, {"date": "2023-02-20", "close": 0.665, "volume": 116077.0}, {"date": "2023-02-21", "close": 0.655, "volume": 101343.0}, {"date": "2023-02-22", "close": 0.68, "volume": 72060.0}, {"date": "2023-02-23", "close": 0.69, "volume": 73204.0}, {"date": "2023-02-24", "close": 0.69, "volume": 26268.0}, {"date": "2023-02-27", "close": 0.66, "volume": 100467.0}, {"date": "2023-02-28", "close": 0.64, "volume": 300506.0}, {"date": "2023-03-01", "close": 0.605, "volume": 35539.0}, {"date": "2023-03-02", "close": 0.605, "volume": 47353.0}, {"date": "2023-03-03", "close": 0.565, "volume": 230018.0}, {"date": "2023-03-06", "close": 0.5875, "volume": 60806.0}, {"date": "2023-03-07", "close": 0.57, "volume": 24236.0}, {"date": "2023-03-08", "close": 0.575, "volume": 55212.0}, {"date": "2023-03-09", "close": 0.575, "volume": 135526.0}, {"date": "2023-03-10", "close": 0.58, "volume": 137682.0}, {"date": "2023-03-13", "close": 0.57, "volume": 60978.0}, {"date": "2023-03-14", "close": 0.575, "volume": 87987.0}, {"date": "2023-03-15", "close": 0.575, "volume": 59107.0}, {"date": "2023-03-16", "close": 0.56, "volume": 70912.0}, {"date": "2023-03-17", "close": 0.58, "volume": 30107.0}, {"date": "2023-03-21", "close": 0.58, "volume": 48683.0}, {"date": "2023-03-22", "close": 0.57, "volume": 35501.0}, {"date": "2023-03-23", "close": 0.585, "volume": 73025.0}, {"date": "2023-03-24", "close": 0.59, "volume": 104158.0}, {"date": "2023-03-27", "close": 0.58, "volume": 37810.0}, {"date": "2023-03-28", "close": 0.6, "volume": 70359.0}, {"date": "2023-03-29", "close": 0.615, "volume": 126890.0}, {"date": "2023-03-30", "close": 0.61, "volume": 20046.0}, {"date": "2023-03-31", "close": 0.6, "volume": 12311.0}, {"date": "2023-04-03", "close": 0.6, "volume": 13547.0}, {"date": "2023-04-04", "close": 0.59, "volume": 17750.0}, {"date": "2023-04-05", "close": 0.565, "volume": 62634.0}, {"date": "2023-04-06", "close": 0.6, "volume": 116260.0}, {"date": "2023-04-11", "close": 0.62, "volume": 239663.0}, {"date": "2023-04-12", "close": 0.615, "volume": 63939.0}, {"date": "2023-04-13", "close": 0.595, "volume": 101998.0}, {"date": "2023-04-14", "close": 0.615, "volume": 81362.0}, {"date": "2023-04-17", "close": 0.635, "volume": 33752.0}, {"date": "2023-04-18", "close": 0.62, "volume": 136256.0}, {"date": "2023-04-19", "close": 0.63, "volume": 184164.0}, {"date": "2023-04-20", "close": 0.6, "volume": 85181.0}, {"date": "2023-04-21", "close": 0.6, "volume": 59388.0}, {"date": "2023-04-24", "close": 0.6, "volume": 52015.0}, {"date": "2023-04-26", "close": 0.61, "volume": 122181.0}, {"date": "2023-04-27", "close": 0.61, "volume": 93067.0}, {"date": "2023-04-28", "close": 0.69, "volume": 520158.0}, {"date": "2023-05-01", "close": 0.675, "volume": 75690.0}, {"date": "2023-05-02", "close": 0.63, "volume": 105976.0}, {"date": "2023-05-03", "close": 0.63, "volume": 126103.0}, {"date": "2023-05-04", "close": 0.63, "volume": 25704.0}, {"date": "2023-05-05", "close": 0.63, "volume": 79930.0}, {"date": "2023-05-08", "close": 0.625, "volume": 17036.0}, {"date": "2023-05-09", "close": 0.615, "volume": 27557.0}, {"date": "2023-05-10", "close": 0.625, "volume": 6081.0}, {"date": "2023-05-11", "close": 0.61, "volume": 65921.0}, {"date": "2023-05-12", "close": 0.615, "volume": 13347.0}, {"date": "2023-05-15", "close": 0.61, "volume": 60728.0}, {"date": "2023-05-16", "close": 0.565, "volume": 684375.0}, {"date": "2023-05-17", "close": 0.55, "volume": 49658.0}, {"date": "2023-05-18", "close": 0.525, "volume": 108636.0}, {"date": "2023-05-19", "close": 0.53, "volume": 100987.0}, {"date": "2023-05-22", "close": 0.57, "volume": 64974.0}, {"date": "2023-05-23", "close": 0.57, "volume": 9739.0}, {"date": "2023-05-24", "close": 0.535, "volume": 72412.0}, {"date": "2023-05-25", "close": 0.575, "volume": 21223.0}, {"date": "2023-05-26", "close": 0.56, "volume": 176925.0}, {"date": "2023-05-29", "close": 0.57, "volume": 114492.0}, {"date": "2023-05-30", "close": 0.565, "volume": 398185.0}, {"date": "2023-05-31", "close": 0.55, "volume": 247892.0}, {"date": "2023-06-01", "close": 0.555, "volume": 36886.0}, {"date": "2023-06-02", "close": 0.555, "volume": 109740.0}, {"date": "2023-06-05", "close": 0.525, "volume": 193663.0}, {"date": "2023-06-06", "close": 0.525, "volume": 218816.0}, {"date": "2023-06-07", "close": 0.545, "volume": 110825.0}, {"date": "2023-06-08", "close": 0.57, "volume": 257706.0}, {"date": "2023-06-09", "close": 0.61, "volume": 231041.0}, {"date": "2023-06-13", "close": 0.61, "volume": 133429.0}, {"date": "2023-06-14", "close": 0.61, "volume": 1277795.0}, {"date": "2023-06-15", "close": 0.58, "volume": 90899.0}, {"date": "2023-06-16", "close": 0.545, "volume": 284301.0}, {"date": "2023-06-19", "close": 0.545, "volume": 94011.0}, {"date": "2023-06-20", "close": 0.55, "volume": 288749.0}, {"date": "2023-06-21", "close": 0.57, "volume": 121902.0}, {"date": "2023-06-22", "close": 0.55, "volume": 139011.0}, {"date": "2023-06-23", "close": 0.55, "volume": 7984.0}, {"date": "2023-06-26", "close": 0.555, "volume": 79982.0}, {"date": "2023-06-27", "close": 0.555, "volume": 135442.0}, {"date": "2023-06-28", "close": 0.56, "volume": 77093.0}, {"date": "2023-06-29", "close": 0.595, "volume": 289017.0}, {"date": "2023-06-30", "close": 0.62, "volume": 283897.0}, {"date": "2023-07-03", "close": 0.735, "volume": 623346.0}, {"date": "2023-07-04", "close": 0.81, "volume": 2358574.0}, {"date": "2023-07-05", "close": 0.88, "volume": 619631.0}, {"date": "2023-07-06", "close": 0.84, "volume": 292347.0}, {"date": "2023-07-07", "close": 0.87, "volume": 410941.0}, {"date": "2023-07-10", "close": 0.865, "volume": 242715.0}, {"date": "2023-07-11", "close": 0.88, "volume": 307280.0}, {"date": "2023-07-12", "close": 0.87, "volume": 109005.0}, {"date": "2023-07-13", "close": 0.95, "volume": 625368.0}, {"date": "2023-07-14", "close": 0.915, "volume": 224312.0}, {"date": "2023-07-17", "close": 0.92, "volume": 204039.0}, {"date": "2023-07-18", "close": 0.945, "volume": 252499.0}, {"date": "2023-07-19", "close": 0.915, "volume": 221517.0}, {"date": "2023-07-20", "close": 0.91, "volume": 155936.0}, {"date": "2023-07-21", "close": 0.95, "volume": 831573.0}, {"date": "2023-07-24", "close": 0.95, "volume": 110391.0}, {"date": "2023-07-25", "close": 0.935, "volume": 95139.0}, {"date": "2023-07-26", "close": 0.94, "volume": 50589.0}, {"date": "2023-07-27", "close": 0.94, "volume": 188920.0}, {"date": "2023-07-28", "close": 0.955, "volume": 585584.0}, {"date": "2023-07-31", "close": 0.825, "volume": 434722.0}, {"date": "2023-08-01", "close": 0.855, "volume": 265262.0}, {"date": "2023-08-02", "close": 0.83, "volume": 443594.0}, {"date": "2023-08-03", "close": 0.845, "volume": 213614.0}, {"date": "2023-08-04", "close": 0.805, "volume": 297290.0}, {"date": "2023-08-07", "close": 0.79, "volume": 129833.0}, {"date": "2023-08-08", "close": 0.82, "volume": 65040.0}, {"date": "2023-08-09", "close": 0.79, "volume": 221554.0}, {"date": "2023-08-10", "close": 0.815, "volume": 177432.0}, {"date": "2023-08-11", "close": 0.785, "volume": 6531.0}, {"date": "2023-08-14", "close": 0.8, "volume": 30082.0}, {"date": "2023-08-15", "close": 0.775, "volume": 47989.0}, {"date": "2023-08-16", "close": 0.785, "volume": 81705.0}, {"date": "2023-08-17", "close": 0.81, "volume": 25744.0}, {"date": "2023-08-18", "close": 0.78, "volume": 290634.0}, {"date": "2023-08-21", "close": 0.745, "volume": 190467.0}, {"date": "2023-08-22", "close": 0.725, "volume": 96683.0}, {"date": "2023-08-23", "close": 0.77, "volume": 60631.0}, {"date": "2023-08-24", "close": 0.77, "volume": 95563.0}, {"date": "2023-08-25", "close": 0.76, "volume": 73485.0}, {"date": "2023-08-28", "close": 0.725, "volume": 40008.0}, {"date": "2023-08-29", "close": 0.735, "volume": 82569.0}, {"date": "2023-08-30", "close": 0.755, "volume": 119792.0}, {"date": "2023-08-31", "close": 0.78, "volume": 225182.0}, {"date": "2023-09-01", "close": 0.78, "volume": 42190.0}, {"date": "2023-09-04", "close": 0.8, "volume": 177543.0}, {"date": "2023-09-05", "close": 0.8, "volume": 19769.0}, {"date": "2023-09-06", "close": 0.8, "volume": 100632.0}, {"date": "2023-09-07", "close": 0.8, "volume": 178167.0}, {"date": "2023-09-08", "close": 0.785, "volume": 49917.0}, {"date": "2023-09-11", "close": 0.77, "volume": 16385.0}, {"date": "2023-09-12", "close": 0.735, "volume": 59552.0}, {"date": "2023-09-13", "close": 0.745, "volume": 37815.0}, {"date": "2023-09-14", "close": 0.75, "volume": 33723.0}, {"date": "2023-09-15", "close": 0.735, "volume": 45925.0}, {"date": "2023-09-18", "close": 0.73, "volume": 34201.0}, {"date": "2023-09-19", "close": 0.735, "volume": 53287.0}, {"date": "2023-09-20", "close": 0.72, "volume": 300889.0}, {"date": "2023-09-21", "close": 0.73, "volume": 7379.0}, {"date": "2023-09-22", "close": 0.715, "volume": 81341.0}, {"date": "2023-09-25", "close": 0.7, "volume": 74247.0}, {"date": "2023-09-26", "close": 0.705, "volume": 27078.0}, {"date": "2023-09-27", "close": 0.71, "volume": 54052.0}, {"date": "2023-09-28", "close": 0.74, "volume": 196192.0}, {"date": "2023-09-29", "close": 0.795, "volume": 264361.0}, {"date": "2023-10-02", "close": 0.78, "volume": 47240.0}, {"date": "2023-10-03", "close": 0.77, "volume": 53614.0}, {"date": "2023-10-04", "close": 0.73, "volume": 119713.0}, {"date": "2023-10-05", "close": 0.72, "volume": 84769.0}, {"date": "2023-10-06", "close": 0.72, "volume": 14518.0}, {"date": "2023-10-09", "close": 0.735, "volume": 130347.0}, {"date": "2023-10-10", "close": 0.7, "volume": 32624.0}, {"date": "2023-10-11", "close": 0.71, "volume": 113574.0}, {"date": "2023-10-12", "close": 0.685, "volume": 273653.0}, {"date": "2023-10-13", "close": 0.68, "volume": 164629.0}, {"date": "2023-10-16", "close": 0.64, "volume": 291487.0}, {"date": "2023-10-17", "close": 0.645, "volume": 104709.0}, {"date": "2023-10-18", "close": 0.65, "volume": 52091.0}, {"date": "2023-10-19", "close": 0.65, "volume": 15780.0}, {"date": "2023-10-20", "close": 0.63, "volume": 207329.0}, {"date": "2023-10-23", "close": 0.635, "volume": 21826.0}, {"date": "2023-10-24", "close": 0.66, "volume": 37682.0}, {"date": "2023-10-25", "close": 0.66, "volume": 57041.0}, {"date": "2023-10-26", "close": 0.66, "volume": 48198.0}, {"date": "2023-10-27", "close": 0.65, "volume": 700.0}, {"date": "2023-10-30", "close": 0.64, "volume": 85533.0}, {"date": "2023-10-31", "close": 0.695, "volume": 104581.0}, {"date": "2023-11-01", "close": 0.695, "volume": 67297.0}, {"date": "2023-11-02", "close": 0.655, "volume": 244156.0}, {"date": "2023-11-03", "close": 0.675, "volume": 20072.0}, {"date": "2023-11-06", "close": 0.7, "volume": 64289.0}, {"date": "2023-11-07", "close": 0.7, "volume": 6397.0}, {"date": "2023-11-08", "close": 0.69, "volume": 37964.0}, {"date": "2023-11-09", "close": 0.71, "volume": 14995.0}, {"date": "2023-11-10", "close": 0.7025, "volume": 10933.0}, {"date": "2023-11-13", "close": 0.705, "volume": 211125.0}, {"date": "2023-11-14", "close": 0.7, "volume": 9054901.0}, {"date": "2023-11-15", "close": 0.71, "volume": 837572.0}, {"date": "2023-11-16", "close": 0.72, "volume": 92649.0}, {"date": "2023-11-17", "close": 0.72, "volume": 49892.0}, {"date": "2023-11-20", "close": 0.7, "volume": 38136.0}, {"date": "2023-11-21", "close": 0.655, "volume": 172641.0}, {"date": "2023-11-22", "close": 0.645, "volume": 93569.0}, {"date": "2023-11-23", "close": 0.62, "volume": 104986.0}, {"date": "2023-11-24", "close": 0.595, "volume": 366939.0}, {"date": "2023-11-27", "close": 0.68, "volume": 156837.0}, {"date": "2023-11-28", "close": 0.64, "volume": 29679.0}, {"date": "2023-11-29", "close": 0.66, "volume": 114463.0}, {"date": "2023-11-30", "close": 0.685, "volume": 234509.0}, {"date": "2023-12-01", "close": 0.725, "volume": 287082.0}, {"date": "2023-12-04", "close": 0.755, "volume": 253885.0}, {"date": "2023-12-05", "close": 0.72, "volume": 98500.0}, {"date": "2023-12-06", "close": 0.715, "volume": 28037.0}, {"date": "2023-12-07", "close": 0.71, "volume": 62505.0}, {"date": "2023-12-08", "close": 0.7, "volume": 98960.0}, {"date": "2023-12-11", "close": 0.68, "volume": 84053.0}, {"date": "2023-12-12", "close": 0.705, "volume": 22410.0}, {"date": "2023-12-13", "close": 0.71, "volume": 58648.0}, {"date": "2023-12-14", "close": 0.74, "volume": 270027.0}, {"date": "2023-12-15", "close": 0.74, "volume": 188529.0}, {"date": "2023-12-18", "close": 0.775, "volume": 313642.0}, {"date": "2023-12-19", "close": 0.78, "volume": 118847.0}, {"date": "2023-12-20", "close": 0.795, "volume": 358084.0}, {"date": "2023-12-21", "close": 0.79, "volume": 139412.0}, {"date": "2023-12-22", "close": 0.805, "volume": 145185.0}, {"date": "2023-12-27", "close": 0.8, "volume": 223805.0}, {"date": "2023-12-28", "close": 0.795, "volume": 96996.0}, {"date": "2023-12-29", "close": 0.79, "volume": 39322.0}, {"date": "2024-01-02", "close": 0.77, "volume": 119664.0}, {"date": "2024-01-03", "close": 0.76, "volume": 56377.0}, {"date": "2024-01-04", "close": 0.72, "volume": 535008.0}, {"date": "2024-01-05", "close": 0.73, "volume": 19821.0}, {"date": "2024-01-08", "close": 0.71, "volume": 153623.0}, {"date": "2024-01-09", "close": 0.705, "volume": 137098.0}, {"date": "2024-01-10", "close": 0.745, "volume": 146658.0}, {"date": "2024-01-11", "close": 0.755, "volume": 150320.0}, {"date": "2024-01-12", "close": 0.72, "volume": 87381.0}, {"date": "2024-01-15", "close": 0.715, "volume": 154377.0}, {"date": "2024-01-16", "close": 0.69, "volume": 166761.0}, {"date": "2024-01-17", "close": 0.69, "volume": 257923.0}, {"date": "2024-01-18", "close": 0.695, "volume": 80298.0}, {"date": "2024-01-19", "close": 0.71, "volume": 69617.0}, {"date": "2024-01-22", "close": 0.72, "volume": 1327928.0}, {"date": "2024-01-23", "close": 0.7025, "volume": 38874.0}, {"date": "2024-01-24", "close": 0.71, "volume": 734179.0}, {"date": "2024-01-25", "close": 0.68, "volume": 303421.0}, {"date": "2024-01-29", "close": 0.675, "volume": 291356.0}, {"date": "2024-01-30", "close": 0.7, "volume": 127567.0}, {"date": "2024-01-31", "close": 0.705, "volume": 72292.0}, {"date": "2024-02-01", "close": 0.715, "volume": 323213.0}, {"date": "2024-02-02", "close": 0.69, "volume": 244083.0}, {"date": "2024-02-05", "close": 0.71, "volume": 243218.0}, {"date": "2024-02-06", "close": 0.715, "volume": 274091.0}, {"date": "2024-02-07", "close": 0.685, "volume": 144843.0}, {"date": "2024-02-08", "close": 0.71, "volume": 45326.0}, {"date": "2024-02-09", "close": 0.71, "volume": 59536.0}, {"date": "2024-02-12", "close": 0.695, "volume": 95936.0}, {"date": "2024-02-13", "close": 0.71, "volume": 270059.0}, {"date": "2024-02-14", "close": 0.67, "volume": 39815.0}, {"date": "2024-02-15", "close": 0.685, "volume": 123054.0}, {"date": "2024-02-16", "close": 0.69, "volume": 78430.0}, {"date": "2024-02-19", "close": 0.7, "volume": 36682.0}, {"date": "2024-02-20", "close": 0.68, "volume": 46666.0}, {"date": "2024-02-21", "close": 0.685, "volume": 74274.0}, {"date": "2024-02-22", "close": 0.675, "volume": 5161.0}, {"date": "2024-02-23", "close": 0.715, "volume": 38831.0}, {"date": "2024-02-26", "close": 0.7, "volume": 60924.0}, {"date": "2024-02-27", "close": 0.68, "volume": 248698.0}, {"date": "2024-02-28", "close": 0.67, "volume": 89702.0}, {"date": "2024-02-29", "close": 0.665, "volume": 530079.0}, {"date": "2024-03-01", "close": 0.695, "volume": 28694.0}, {"date": "2024-03-04", "close": 0.705, "volume": 189799.0}, {"date": "2024-03-05", "close": 0.72, "volume": 317497.0}, {"date": "2024-03-06", "close": 0.705, "volume": 79288.0}, {"date": "2024-03-07", "close": 0.705, "volume": 161936.0}, {"date": "2024-03-08", "close": 0.71, "volume": 190521.0}, {"date": "2024-03-11", "close": 0.705, "volume": 17014.0}, {"date": "2024-03-12", "close": 0.705, "volume": 1545723.0}, {"date": "2024-03-13", "close": 0.71, "volume": 164791.0}, {"date": "2024-03-14", "close": 0.7, "volume": 195707.0}, {"date": "2024-03-15", "close": 0.705, "volume": 14976.0}, {"date": "2024-03-18", "close": 0.7, "volume": 31144.0}, {"date": "2024-03-19", "close": 0.68, "volume": 122226.0}, {"date": "2024-03-20", "close": 0.67, "volume": 498510.0}, {"date": "2024-03-21", "close": 0.68, "volume": 118117.0}, {"date": "2024-03-22", "close": 0.68, "volume": 80129.0}, {"date": "2024-03-25", "close": 0.69, "volume": 255729.0}, {"date": "2024-03-26", "close": 0.69, "volume": 287077.0}, {"date": "2024-03-27", "close": 0.7, "volume": 109249.0}, {"date": "2024-03-28", "close": 0.715, "volume": 168915.0}, {"date": "2024-04-02", "close": 0.705, "volume": 169600.0}, {"date": "2024-04-03", "close": 0.7, "volume": 251203.0}, {"date": "2024-04-04", "close": 0.7, "volume": 83354.0}, {"date": "2024-04-05", "close": 0.705, "volume": 192668.0}, {"date": "2024-04-08", "close": 0.73, "volume": 77545.0}, {"date": "2024-04-09", "close": 0.725, "volume": 102548.0}, {"date": "2024-04-10", "close": 0.71, "volume": 106054.0}, {"date": "2024-04-11", "close": 0.715, "volume": 65367.0}, {"date": "2024-04-12", "close": 0.7, "volume": 138489.0}, {"date": "2024-04-15", "close": 0.69, "volume": 132758.0}, {"date": "2024-04-16", "close": 0.665, "volume": 275543.0}, {"date": "2024-04-17", "close": 0.665, "volume": 157283.0}, {"date": "2024-04-18", "close": 0.66, "volume": 32021.0}, {"date": "2024-04-19", "close": 0.66, "volume": 199560.0}, {"date": "2024-04-22", "close": 0.675, "volume": 143786.0}, {"date": "2024-04-23", "close": 0.7, "volume": 135557.0}, {"date": "2024-04-24", "close": 0.74, "volume": 871083.0}, {"date": "2024-04-26", "close": 0.715, "volume": 132020.0}, {"date": "2024-04-29", "close": 0.72, "volume": 100464.0}, {"date": "2024-04-30", "close": 0.73, "volume": 152090.0}, {"date": "2024-05-01", "close": 0.71, "volume": 51825.0}, {"date": "2024-05-02", "close": 0.7, "volume": 157676.0}, {"date": "2024-05-03", "close": 0.69, "volume": 161339.0}, {"date": "2024-05-06", "close": 0.69, "volume": 131244.0}, {"date": "2024-05-07", "close": 0.68, "volume": 98470.0}, {"date": "2024-05-08", "close": 0.69, "volume": 334610.0}, {"date": "2024-05-09", "close": 0.69, "volume": 48469.0}, {"date": "2024-05-10", "close": 0.7, "volume": 99916.0}, {"date": "2024-05-13", "close": 0.695, "volume": 90417.0}, {"date": "2024-05-14", "close": 0.7, "volume": 66337.0}, {"date": "2024-05-15", "close": 0.69, "volume": 125069.0}, {"date": "2024-05-16", "close": 0.67, "volume": 112075.0}, {"date": "2024-05-17", "close": 0.675, "volume": 35214.0}, {"date": "2024-05-20", "close": 0.68, "volume": 124600.0}, {"date": "2024-05-21", "close": 0.665, "volume": 117683.0}, {"date": "2024-05-22", "close": 0.685, "volume": 46413.0}, {"date": "2024-05-23", "close": 0.665, "volume": 158707.0}, {"date": "2024-05-24", "close": 0.665, "volume": 123285.0}, {"date": "2024-05-27", "close": 0.67, "volume": 173866.0}, {"date": "2024-05-28", "close": 0.665, "volume": 134440.0}, {"date": "2024-05-29", "close": 0.67, "volume": 129457.0}, {"date": "2024-05-30", "close": 0.655, "volume": 76780.0}, {"date": "2024-05-31", "close": 0.655, "volume": 51990.0}, {"date": "2024-06-03", "close": 0.65, "volume": 173643.0}, {"date": "2024-06-04", "close": 0.65, "volume": 81563.0}, {"date": "2024-06-05", "close": 0.65, "volume": 72400.0}, {"date": "2024-06-06", "close": 0.645, "volume": 85740.0}, {"date": "2024-06-07", "close": 0.67, "volume": 236381.0}, {"date": "2024-06-11", "close": 0.66, "volume": 123955.0}, {"date": "2024-06-12", "close": 0.66, "volume": 178653.0}, {"date": "2024-06-13", "close": 0.66, "volume": 243598.0}, {"date": "2024-06-14", "close": 0.65, "volume": 119184.0}, {"date": "2024-06-17", "close": 0.66, "volume": 143808.0}, {"date": "2024-06-18", "close": 0.67, "volume": 81564.0}, {"date": "2024-06-19", "close": 0.67, "volume": 182074.0}, {"date": "2024-06-20", "close": 0.66, "volume": 568225.0}, {"date": "2024-06-21", "close": 0.67, "volume": 264868.0}, {"date": "2024-06-24", "close": 0.655, "volume": 50934.0}, {"date": "2024-06-25", "close": 0.635, "volume": 50718.0}, {"date": "2024-06-26", "close": 0.64, "volume": 458801.0}, {"date": "2024-06-27", "close": 0.64, "volume": 15111.0}, {"date": "2024-06-28", "close": 0.64, "volume": 147040.0}, {"date": "2024-07-01", "close": 0.635, "volume": 44612.0}, {"date": "2024-07-02", "close": 0.635, "volume": 77134.0}, {"date": "2024-07-03", "close": 0.64, "volume": 439725.0}, {"date": "2024-07-04", "close": 0.635, "volume": 203237.0}, {"date": "2024-07-05", "close": 0.62, "volume": 127560.0}, {"date": "2024-07-08", "close": 0.625, "volume": 37101.0}, {"date": "2024-07-09", "close": 0.625, "volume": 102256.0}, {"date": "2024-07-10", "close": 0.615, "volume": 43288.0}, {"date": "2024-07-11", "close": 0.61, "volume": 186022.0}, {"date": "2024-07-12", "close": 0.605, "volume": 59025.0}, {"date": "2024-07-15", "close": 0.61, "volume": 99539.0}, {"date": "2024-07-16", "close": 0.595, "volume": 177673.0}, {"date": "2024-07-17", "close": 0.6, "volume": 1161702.0}, {"date": "2024-07-18", "close": 0.585, "volume": 214064.0}, {"date": "2024-07-19", "close": 0.575, "volume": 68796.0}, {"date": "2024-07-22", "close": 0.57, "volume": 147391.0}, {"date": "2024-07-23", "close": 0.58, "volume": 65505.0}, {"date": "2024-07-24", "close": 0.59, "volume": 112839.0}, {"date": "2024-07-25", "close": 0.6, "volume": 173998.0}, {"date": "2024-07-26", "close": 0.595, "volume": 130959.0}, {"date": "2024-07-29", "close": 0.59, "volume": 85354.0}, {"date": "2024-07-30", "close": 0.635, "volume": 1268081.0}, {"date": "2024-07-31", "close": 0.65, "volume": 647899.0}, {"date": "2024-08-01", "close": 0.615, "volume": 716392.0}, {"date": "2024-08-02", "close": 0.59, "volume": 392629.0}, {"date": "2024-08-05", "close": 0.57, "volume": 296720.0}, {"date": "2024-08-06", "close": 0.57, "volume": 136044.0}, {"date": "2024-08-07", "close": 0.58, "volume": 64230.0}, {"date": "2024-08-08", "close": 0.575, "volume": 76399.0}, {"date": "2024-08-09", "close": 0.58, "volume": 90259.0}, {"date": "2024-08-12", "close": 0.605, "volume": 170171.0}, {"date": "2024-08-13", "close": 0.59, "volume": 47309.0}, {"date": "2024-08-14", "close": 0.59, "volume": 5283.0}, {"date": "2024-08-15", "close": 0.58, "volume": 118334.0}, {"date": "2024-08-16", "close": 0.6, "volume": 19877.0}, {"date": "2024-08-19", "close": 0.595, "volume": 50590.0}, {"date": "2024-08-20", "close": 0.59, "volume": 236184.0}, {"date": "2024-08-21", "close": 0.585, "volume": 135822.0}, {"date": "2024-08-22", "close": 0.59, "volume": 46405.0}, {"date": "2024-08-23", "close": 0.58, "volume": 138394.0}, {"date": "2024-08-26", "close": 0.59, "volume": 189286.0}, {"date": "2024-08-27", "close": 0.59, "volume": 108991.0}, {"date": "2024-08-28", "close": 0.56, "volume": 908631.0}, {"date": "2024-08-29", "close": 0.545, "volume": 278900.0}, {"date": "2024-08-30", "close": 0.53, "volume": 185914.0}, {"date": "2024-09-02", "close": 0.555, "volume": 109150.0}, {"date": "2024-09-03", "close": 0.56, "volume": 176886.0}, {"date": "2024-09-04", "close": 0.55, "volume": 142817.0}, {"date": "2024-09-05", "close": 0.56, "volume": 97281.0}, {"date": "2024-09-06", "close": 0.56, "volume": 130484.0}, {"date": "2024-09-09", "close": 0.53, "volume": 76076.0}, {"date": "2024-09-10", "close": 0.535, "volume": 131895.0}, {"date": "2024-09-11", "close": 0.54, "volume": 93870.0}, {"date": "2024-09-12", "close": 0.55, "volume": 39639.0}, {"date": "2024-09-13", "close": 0.54, "volume": 40770.0}, {"date": "2024-09-16", "close": 0.535, "volume": 66016.0}, {"date": "2024-09-17", "close": 0.54, "volume": 65741.0}, {"date": "2024-09-18", "close": 0.53, "volume": 34920.0}, {"date": "2024-09-19", "close": 0.53, "volume": 149478.0}, {"date": "2024-09-20", "close": 0.53, "volume": 141501.0}, {"date": "2024-09-23", "close": 0.53, "volume": 125362.0}, {"date": "2024-09-24", "close": 0.535, "volume": 48616.0}, {"date": "2024-09-25", "close": 0.55, "volume": 93821.0}, {"date": "2024-09-26", "close": 0.55, "volume": 362725.0}, {"date": "2024-09-27", "close": 0.55, "volume": 25358.0}, {"date": "2024-09-30", "close": 0.555, "volume": 15059.0}, {"date": "2024-10-01", "close": 0.555, "volume": 46172.0}, {"date": "2024-10-02", "close": 0.55, "volume": 7279.0}, {"date": "2024-10-03", "close": 0.55, "volume": 54290.0}, {"date": "2024-10-04", "close": 0.54, "volume": 18222.0}, {"date": "2024-10-07", "close": 0.55, "volume": 20187.0}, {"date": "2024-10-08", "close": 0.535, "volume": 29477.0}, {"date": "2024-10-09", "close": 0.55, "volume": 107991.0}, {"date": "2024-10-10", "close": 0.54, "volume": 112310.0}, {"date": "2024-10-11", "close": 0.54, "volume": 663244.0}, {"date": "2024-10-14", "close": 0.54, "volume": 318030.0}, {"date": "2024-10-15", "close": 0.53, "volume": 261205.0}, {"date": "2024-10-16", "close": 0.535, "volume": 285418.0}, {"date": "2024-10-17", "close": 0.54, "volume": 42837.0}, {"date": "2024-10-18", "close": 0.545, "volume": 198595.0}, {"date": "2024-10-21", "close": 0.535, "volume": 15732.0}, {"date": "2024-10-22", "close": 0.52, "volume": 112807.0}, {"date": "2024-10-23", "close": 0.52, "volume": 156278.0}, {"date": "2024-10-24", "close": 0.5225, "volume": 94047.0}, {"date": "2024-10-25", "close": 0.515, "volume": 49596.0}, {"date": "2024-10-28", "close": 0.53, "volume": 224666.0}, {"date": "2024-10-29", "close": 0.52, "volume": 190869.0}, {"date": "2024-10-30", "close": 0.505, "volume": 162945.0}, {"date": "2024-10-31", "close": 0.455, "volume": 1485839.0}, {"date": "2024-11-01", "close": 0.42, "volume": 1146581.0}, {"date": "2024-11-04", "close": 0.43, "volume": 619873.0}, {"date": "2024-11-05", "close": 0.41, "volume": 145185.0}, {"date": "2024-11-06", "close": 0.39, "volume": 414799.0}, {"date": "2024-11-07", "close": 0.37, "volume": 775111.0}, {"date": "2024-11-08", "close": 0.39, "volume": 1247708.0}, {"date": "2024-11-11", "close": 0.39, "volume": 432764.0}, {"date": "2024-11-12", "close": 0.395, "volume": 402950.0}, {"date": "2024-11-13", "close": 0.39, "volume": 87492.0}, {"date": "2024-11-14", "close": 0.36, "volume": 602683.0}, {"date": "2024-11-15", "close": 0.37, "volume": 216023.0}, {"date": "2024-11-18", "close": 0.365, "volume": 364372.0}, {"date": "2024-11-19", "close": 0.36, "volume": 388592.0}, {"date": "2024-11-20", "close": 0.36, "volume": 75704.0}, {"date": "2024-11-21", "close": 0.355, "volume": 461295.0}, {"date": "2024-11-22", "close": 0.35, "volume": 134841.0}, {"date": "2024-11-25", "close": 0.365, "volume": 581961.0}, {"date": "2024-11-26", "close": 0.365, "volume": 249381.0}, {"date": "2024-11-27", "close": 0.36, "volume": 369683.0}, {"date": "2024-11-28", "close": 0.38, "volume": 1123208.0}, {"date": "2024-11-29", "close": 0.365, "volume": 638360.0}, {"date": "2024-12-02", "close": 0.37, "volume": 391883.0}, {"date": "2024-12-03", "close": 0.36, "volume": 272426.0}, {"date": "2024-12-04", "close": 0.36, "volume": 401797.0}, {"date": "2024-12-05", "close": 0.365, "volume": 260883.0}, {"date": "2024-12-06", "close": 0.36, "volume": 435134.0}, {"date": "2024-12-09", "close": 0.355, "volume": 452766.0}, {"date": "2024-12-10", "close": 0.34, "volume": 905798.0}, {"date": "2024-12-11", "close": 0.34, "volume": 310916.0}, {"date": "2024-12-12", "close": 0.33, "volume": 314096.0}, {"date": "2024-12-13", "close": 0.325, "volume": 456864.0}, {"date": "2024-12-16", "close": 0.32, "volume": 219358.0}, {"date": "2024-12-17", "close": 0.33, "volume": 1156629.0}, {"date": "2024-12-18", "close": 0.33, "volume": 534016.0}, {"date": "2024-12-19", "close": 0.325, "volume": 1388223.0}, {"date": "2024-12-20", "close": 0.33, "volume": 1150798.0}, {"date": "2024-12-23", "close": 0.35, "volume": 414640.0}, {"date": "2024-12-24", "close": 0.36, "volume": 190337.0}, {"date": "2024-12-27", "close": 0.365, "volume": 181866.0}, {"date": "2024-12-30", "close": 0.365, "volume": 41517.0}, {"date": "2024-12-31", "close": 0.4, "volume": 302131.0}, {"date": "2025-01-02", "close": 0.39, "volume": 230059.0}, {"date": "2025-01-03", "close": 0.375, "volume": 239979.0}, {"date": "2025-01-06", "close": 0.36, "volume": 179196.0}, {"date": "2025-01-07", "close": 0.345, "volume": 1145005.0}, {"date": "2025-01-08", "close": 0.345, "volume": 320897.0}, {"date": "2025-01-09", "close": 0.345, "volume": 428945.0}, {"date": "2025-01-10", "close": 0.34, "volume": 264218.0}, {"date": "2025-01-13", "close": 0.345, "volume": 1784335.0}, {"date": "2025-01-14", "close": 0.345, "volume": 36406.0}, {"date": "2025-01-15", "close": 0.33, "volume": 3849.0}, {"date": "2025-01-16", "close": 0.34, "volume": 63430.0}, {"date": "2025-01-17", "close": 0.345, "volume": 6648.0}, {"date": "2025-01-20", "close": 0.33, "volume": 1129098.0}, {"date": "2025-01-21", "close": 0.355, "volume": 136595.0}, {"date": "2025-01-22", "close": 0.35, "volume": 54683.0}, {"date": "2025-01-23", "close": 0.36, "volume": 162222.0}, {"date": "2025-01-24", "close": 0.36, "volume": 6176.0}, {"date": "2025-01-28", "close": 0.345, "volume": 126288.0}, {"date": "2025-01-29", "close": 0.34, "volume": 56023.0}, {"date": "2025-01-30", "close": 0.37, "volume": 1043682.0}, {"date": "2025-01-31", "close": 0.41, "volume": 1410209.0}, {"date": "2025-02-03", "close": 0.39, "volume": 195827.0}, {"date": "2025-02-04", "close": 0.415, "volume": 514324.0}, {"date": "2025-02-05", "close": 0.4, "volume": 243827.0}, {"date": "2025-02-06", "close": 0.395, "volume": 137430.0}, {"date": "2025-02-07", "close": 0.39, "volume": 64810.0}, {"date": "2025-02-10", "close": 0.395, "volume": 33212.0}, {"date": "2025-02-11", "close": 0.395, "volume": 160658.0}, {"date": "2025-02-12", "close": 0.38, "volume": 280515.0}, {"date": "2025-02-13", "close": 0.41, "volume": 412713.0}, {"date": "2025-02-14", "close": 0.41, "volume": 302114.0}, {"date": "2025-02-17", "close": 0.42, "volume": 229685.0}, {"date": "2025-02-18", "close": 0.43, "volume": 274855.0}, {"date": "2025-02-19", "close": 0.435, "volume": 163409.0}, {"date": "2025-02-20", "close": 0.445, "volume": 404966.0}, {"date": "2025-02-21", "close": 0.43, "volume": 171965.0}, {"date": "2025-02-24", "close": 0.43, "volume": 69599.0}, {"date": "2025-02-25", "close": 0.43, "volume": 161694.0}, {"date": "2025-02-26", "close": 0.44, "volume": 119256.0}, {"date": "2025-02-27", "close": 0.44, "volume": 661088.0}, {"date": "2025-02-28", "close": 0.44, "volume": 205290.0}, {"date": "2025-03-03", "close": 0.445, "volume": 430730.0}, {"date": "2025-03-04", "close": 0.43, "volume": 233665.0}, {"date": "2025-03-05", "close": 0.43, "volume": 200642.0}, {"date": "2025-03-06", "close": 0.42, "volume": 52215.0}, {"date": "2025-03-07", "close": 0.44, "volume": 145573.0}, {"date": "2025-03-10", "close": 0.41, "volume": 415697.0}, {"date": "2025-03-11", "close": 0.385, "volume": 517943.0}, {"date": "2025-03-12", "close": 0.375, "volume": 533638.0}, {"date": "2025-03-13", "close": 0.375, "volume": 161564.0}, {"date": "2025-03-14", "close": 0.37, "volume": 296982.0}, {"date": "2025-03-17", "close": 0.37, "volume": 517360.0}, {"date": "2025-03-18", "close": 0.38, "volume": 95436.0}, {"date": "2025-03-19", "close": 0.39, "volume": 65754.0}, {"date": "2025-03-20", "close": 0.39, "volume": 555626.0}, {"date": "2025-03-21", "close": 0.385, "volume": 237262.0}, {"date": "2025-03-24", "close": 0.385, "volume": 52735.0}, {"date": "2025-03-25", "close": 0.355, "volume": 166450.0}, {"date": "2025-03-26", "close": 0.345, "volume": 407201.0}, {"date": "2025-03-27", "close": 0.34, "volume": 119753.0}, {"date": "2025-03-28", "close": 0.365, "volume": 113347.0}, {"date": "2025-03-31", "close": 0.34, "volume": 613825.0}, {"date": "2025-04-01", "close": 0.34, "volume": 657665.0}, {"date": "2025-04-02", "close": 0.34, "volume": 225559.0}, {"date": "2025-04-03", "close": 0.33, "volume": 198975.0}, {"date": "2025-04-04", "close": 0.32, "volume": 458989.0}, {"date": "2025-04-07", "close": 0.31, "volume": 437974.0}, {"date": "2025-04-08", "close": 0.31, "volume": 126370.0}, {"date": "2025-04-09", "close": 0.295, "volume": 156310.0}, {"date": "2025-04-10", "close": 0.315, "volume": 485871.0}, {"date": "2025-04-11", "close": 0.3075, "volume": 68033.0}, {"date": "2025-04-14", "close": 0.305, "volume": 176764.0}, {"date": "2025-04-15", "close": 0.32, "volume": 83117.0}, {"date": "2025-04-16", "close": 0.33, "volume": 122105.0}, {"date": "2025-04-17", "close": 0.33, "volume": 86323.0}, {"date": "2025-04-22", "close": 0.33, "volume": 97038.0}, {"date": "2025-04-23", "close": 0.325, "volume": 506918.0}, {"date": "2025-04-24", "close": 0.325, "volume": 107559.0}, {"date": "2025-04-28", "close": 0.33, "volume": 151578.0}, {"date": "2025-04-29", "close": 0.32, "volume": 222584.0}, {"date": "2025-04-30", "close": 0.335, "volume": 904877.0}, {"date": "2025-05-01", "close": 0.345, "volume": 284083.0}, {"date": "2025-05-02", "close": 0.345, "volume": 110298.0}, {"date": "2025-05-05", "close": 0.345, "volume": 179904.0}, {"date": "2025-05-06", "close": 0.34, "volume": 133474.0}, {"date": "2025-05-07", "close": 0.35, "volume": 453521.0}, {"date": "2025-05-08", "close": 0.345, "volume": 256734.0}, {"date": "2025-05-09", "close": 0.36, "volume": 72909.0}, {"date": "2025-05-12", "close": 0.365, "volume": 194893.0}, {"date": "2025-05-13", "close": 0.365, "volume": 134362.0}, {"date": "2025-05-14", "close": 0.365, "volume": 78042.0}, {"date": "2025-05-15", "close": 0.365, "volume": 324922.0}, {"date": "2025-05-16", "close": 0.38, "volume": 148769.0}, {"date": "2025-05-19", "close": 0.375, "volume": 186430.0}, {"date": "2025-05-20", "close": 0.375, "volume": 90136.0}, {"date": "2025-05-21", "close": 0.38, "volume": 258277.0}, {"date": "2025-05-22", "close": 0.375, "volume": 207452.0}, {"date": "2025-05-23", "close": 0.38, "volume": 108618.0}, {"date": "2025-05-26", "close": 0.385, "volume": 106235.0}, {"date": "2025-05-27", "close": 0.375, "volume": 165262.0}, {"date": "2025-05-28", "close": 0.375, "volume": 403483.0}, {"date": "2025-05-29", "close": 0.35, "volume": 182106.0}, {"date": "2025-05-30", "close": 0.37, "volume": 216872.0}, {"date": "2025-06-02", "close": 0.35, "volume": 315649.0}, {"date": "2025-06-03", "close": 0.37, "volume": 155043.0}, {"date": "2025-06-04", "close": 0.36, "volume": 268741.0}, {"date": "2025-06-05", "close": 0.37, "volume": 48930.0}, {"date": "2025-06-06", "close": 0.35, "volume": 164310.0}, {"date": "2025-06-10", "close": 0.33, "volume": 527781.0}, {"date": "2025-06-11", "close": 0.32, "volume": 366131.0}, {"date": "2025-06-12", "close": 0.3375, "volume": 462147.0}, {"date": "2025-06-13", "close": 0.335, "volume": 583178.0}, {"date": "2025-06-16", "close": 0.32, "volume": 162074.0}, {"date": "2025-06-17", "close": 0.315, "volume": 108289.0}, {"date": "2025-06-18", "close": 0.325, "volume": 251089.0}, {"date": "2025-06-19", "close": 0.33, "volume": 574263.0}, {"date": "2025-06-20", "close": 0.345, "volume": 543825.0}, {"date": "2025-06-23", "close": 0.345, "volume": 384729.0}, {"date": "2025-06-24", "close": 0.34, "volume": 312853.0}, {"date": "2025-06-25", "close": 0.345, "volume": 273065.0}, {"date": "2025-06-26", "close": 0.355, "volume": 630857.0}, {"date": "2025-06-27", "close": 0.345, "volume": 251300.0}, {"date": "2025-06-30", "close": 0.33, "volume": 594389.0}, {"date": "2025-07-01", "close": 0.34, "volume": 64529.0}, {"date": "2025-07-02", "close": 0.335, "volume": 95868.0}, {"date": "2025-07-03", "close": 0.335, "volume": 150065.0}, {"date": "2025-07-04", "close": 0.33, "volume": 148963.0}, {"date": "2025-07-07", "close": 0.35, "volume": 76016.0}, {"date": "2025-07-08", "close": 0.345, "volume": 11799.0}, {"date": "2025-07-09", "close": 0.345, "volume": 362555.0}, {"date": "2025-07-10", "close": 0.345, "volume": 237239.0}, {"date": "2025-07-11", "close": 0.355, "volume": 420166.0}, {"date": "2025-07-14", "close": 0.3575, "volume": 457224.0}, {"date": "2025-07-15", "close": 0.37, "volume": 349724.0}, {"date": "2025-07-16", "close": 0.365, "volume": 71906.0}, {"date": "2025-07-17", "close": 0.355, "volume": 71872.0}, {"date": "2025-07-18", "close": 0.375, "volume": 341830.0}, {"date": "2025-07-21", "close": 0.415, "volume": 838139.0}, {"date": "2025-07-22", "close": 0.415, "volume": 154932.0}, {"date": "2025-07-23", "close": 0.43, "volume": 387981.0}, {"date": "2025-07-24", "close": 0.42, "volume": 159073.0}, {"date": "2025-07-25", "close": 0.425, "volume": 165107.0}, {"date": "2025-07-28", "close": 0.435, "volume": 405178.0}, {"date": "2025-07-29", "close": 0.405, "volume": 908156.0}, {"date": "2025-07-30", "close": 0.39, "volume": 192053.0}, {"date": "2025-07-31", "close": 0.38, "volume": 336845.0}, {"date": "2025-08-01", "close": 0.37, "volume": 36507.0}, {"date": "2025-08-04", "close": 0.35, "volume": 266953.0}, {"date": "2025-08-05", "close": 0.37, "volume": 543256.0}, {"date": "2025-08-06", "close": 0.365, "volume": 140517.0}, {"date": "2025-08-07", "close": 0.375, "volume": 250774.0}, {"date": "2025-08-08", "close": 0.38, "volume": 73170.0}, {"date": "2025-08-11", "close": 0.365, "volume": 177753.0}, {"date": "2025-08-12", "close": 0.375, "volume": 117045.0}, {"date": "2025-08-13", "close": 0.37, "volume": 77858.0}, {"date": "2025-08-14", "close": 0.37, "volume": 229142.0}, {"date": "2025-08-15", "close": 0.355, "volume": 11108.0}, {"date": "2025-08-18", "close": 0.36, "volume": 94460.0}, {"date": "2025-08-19", "close": 0.35, "volume": 646619.0}, {"date": "2025-08-20", "close": 0.345, "volume": 15679.0}, {"date": "2025-08-21", "close": 0.34, "volume": 114750.0}, {"date": "2025-08-22", "close": 0.34, "volume": 1800.0}, {"date": "2025-08-25", "close": 0.33, "volume": 115086.0}, {"date": "2025-08-26", "close": 0.34, "volume": 264617.0}, {"date": "2025-08-27", "close": 0.315, "volume": 479503.0}, {"date": "2025-08-28", "close": 0.325, "volume": 80539.0}, {"date": "2025-08-29", "close": 0.315, "volume": 179335.0}, {"date": "2025-09-01", "close": 0.305, "volume": 202400.0}, {"date": "2025-09-02", "close": 0.32, "volume": 493766.0}, {"date": "2025-09-03", "close": 0.31, "volume": 368100.0}, {"date": "2025-09-04", "close": 0.3, "volume": 400915.0}, {"date": "2025-09-05", "close": 0.315, "volume": 1044039.0}, {"date": "2025-09-08", "close": 0.315, "volume": 543819.0}, {"date": "2025-09-09", "close": 0.31, "volume": 404584.0}, {"date": "2025-09-10", "close": 0.295, "volume": 448537.0}, {"date": "2025-09-11", "close": 0.29, "volume": 489236.0}, {"date": "2025-09-12", "close": 0.29, "volume": 145538.0}, {"date": "2025-09-15", "close": 0.3, "volume": 369536.0}, {"date": "2025-09-16", "close": 0.29, "volume": 171543.0}, {"date": "2025-09-17", "close": 0.295, "volume": 261185.0}, {"date": "2025-09-18", "close": 0.29, "volume": 131188.0}, {"date": "2025-09-19", "close": 0.29, "volume": 220915.0}, {"date": "2025-09-22", "close": 0.295, "volume": 82929.0}, {"date": "2025-09-23", "close": 0.285, "volume": 107331.0}, {"date": "2025-09-24", "close": 0.3, "volume": 107851.0}, {"date": "2025-09-25", "close": 0.305, "volume": 577749.0}, {"date": "2025-09-26", "close": 0.315, "volume": 264167.0}, {"date": "2025-09-29", "close": 0.32, "volume": 92559.0}, {"date": "2025-09-30", "close": 0.3, "volume": 70031.0}, {"date": "2025-10-01", "close": 0.32, "volume": 70944.0}, {"date": "2025-10-02", "close": 0.315, "volume": 65408.0}, {"date": "2025-10-03", "close": 0.315, "volume": 183328.0}, {"date": "2025-10-06", "close": 0.32, "volume": 184831.0}, {"date": "2025-10-07", "close": 0.31, "volume": 124528.0}, {"date": "2025-10-08", "close": 0.3, "volume": 203273.0}, {"date": "2025-10-09", "close": 0.295, "volume": 272921.0}, {"date": "2025-10-10", "close": 0.295, "volume": 442497.0}, {"date": "2025-10-13", "close": 0.295, "volume": 134900.0}, {"date": "2025-10-14", "close": 0.305, "volume": 191387.0}, {"date": "2025-10-15", "close": 0.305, "volume": 20816.0}, {"date": "2025-10-16", "close": 0.3, "volume": 125205.0}, {"date": "2025-10-17", "close": 0.295, "volume": 8707.0}, {"date": "2025-10-20", "close": 0.295, "volume": 48689.0}, {"date": "2025-10-21", "close": 0.295, "volume": 192716.0}, {"date": "2025-10-22", "close": 0.29, "volume": 10428.0}, {"date": "2025-10-23", "close": 0.295, "volume": 43576.0}, {"date": "2025-10-24", "close": 0.295, "volume": 34070.0}, {"date": "2025-10-27", "close": 0.295, "volume": 47962.0}, {"date": "2025-10-28", "close": 0.295, "volume": 140670.0}, {"date": "2025-10-29", "close": 0.285, "volume": 929636.0}, {"date": "2025-10-30", "close": 0.295, "volume": 170731.0}, {"date": "2025-10-31", "close": 0.3, "volume": 547352.0}, {"date": "2025-11-03", "close": 0.3, "volume": 134501.0}, {"date": "2025-11-04", "close": 0.305, "volume": 55000.0}, {"date": "2025-11-05", "close": 0.31, "volume": 215312.0}, {"date": "2025-11-06", "close": 0.295, "volume": 349754.0}, {"date": "2025-11-07", "close": 0.305, "volume": 143810.0}, {"date": "2025-11-10", "close": 0.315, "volume": 362051.0}, {"date": "2025-11-11", "close": 0.32, "volume": 320974.0}, {"date": "2025-11-12", "close": 0.335, "volume": 110241.0}, {"date": "2025-11-13", "close": 0.325, "volume": 79389.0}, {"date": "2025-11-14", "close": 0.315, "volume": 166308.0}, {"date": "2025-11-17", "close": 0.32, "volume": 108420.0}, {"date": "2025-11-18", "close": 0.315, "volume": 44970.0}, {"date": "2025-11-19", "close": 0.33, "volume": 134214.0}, {"date": "2025-11-20", "close": 0.35, "volume": 412866.0}, {"date": "2025-11-21", "close": 0.365, "volume": 579686.0}, {"date": "2025-11-24", "close": 0.42, "volume": 2080692.0}, {"date": "2025-11-25", "close": 0.41, "volume": 325545.0}, {"date": "2025-11-26", "close": 0.415, "volume": 78473.0}, {"date": "2025-11-27", "close": 0.43, "volume": 359220.0}, {"date": "2025-11-28", "close": 0.45, "volume": 506227.0}, {"date": "2025-12-01", "close": 0.47, "volume": 417062.0}, {"date": "2025-12-02", "close": 0.455, "volume": 394467.0}, {"date": "2025-12-03", "close": 0.505, "volume": 698118.0}, {"date": "2025-12-04", "close": 0.495, "volume": 174424.0}, {"date": "2025-12-05", "close": 0.505, "volume": 198344.0}, {"date": "2025-12-08", "close": 0.555, "volume": 406012.0}, {"date": "2025-12-09", "close": 0.59, "volume": 520435.0}, {"date": "2025-12-10", "close": 0.52, "volume": 424379.0}, {"date": "2025-12-11", "close": 0.505, "volume": 347100.0}, {"date": "2025-12-12", "close": 0.58, "volume": 450071.0}, {"date": "2025-12-15", "close": 0.56, "volume": 196597.0}, {"date": "2025-12-16", "close": 0.555, "volume": 209984.0}, {"date": "2025-12-17", "close": 0.525, "volume": 220211.0}, {"date": "2025-12-18", "close": 0.535, "volume": 598837.0}, {"date": "2025-12-19", "close": 0.565, "volume": 118714.0}, {"date": "2025-12-22", "close": 0.565, "volume": 54137.0}, {"date": "2025-12-23", "close": 0.56, "volume": 184490.0}, {"date": "2025-12-24", "close": 0.54, "volume": 36185.0}, {"date": "2025-12-29", "close": 0.57, "volume": 138918.0}, {"date": "2025-12-30", "close": 0.57, "volume": 161311.0}, {"date": "2025-12-31", "close": 0.615, "volume": 830842.0}, {"date": "2026-01-02", "close": 0.675, "volume": 644832.0}, {"date": "2026-01-05", "close": 0.68, "volume": 464468.0}, {"date": "2026-01-06", "close": 0.625, "volume": 400328.0}, {"date": "2026-01-07", "close": 0.59, "volume": 384814.0}, {"date": "2026-01-08", "close": 0.6, "volume": 156912.0}, {"date": "2026-01-09", "close": 0.615, "volume": 68783.0}, {"date": "2026-01-12", "close": 0.585, "volume": 107504.0}, {"date": "2026-01-13", "close": 0.61, "volume": 179388.0}, {"date": "2026-01-14", "close": 0.6, "volume": 223877.0}, {"date": "2026-01-15", "close": 0.615, "volume": 69260.0}, {"date": "2026-01-16", "close": 0.59, "volume": 204703.0}, {"date": "2026-01-19", "close": 0.585, "volume": 100382.0}, {"date": "2026-01-20", "close": 0.555, "volume": 593222.0}, {"date": "2026-01-21", "close": 0.53, "volume": 323977.0}, {"date": "2026-01-22", "close": 0.495, "volume": 309013.0}, {"date": "2026-01-23", "close": 0.45, "volume": 1266829.0}, {"date": "2026-01-27", "close": 0.41, "volume": 738638.0}, {"date": "2026-01-28", "close": 0.435, "volume": 561699.0}, {"date": "2026-01-29", "close": 0.44, "volume": 702938.0}, {"date": "2026-01-30", "close": 0.415, "volume": 572855.0}, {"date": "2026-02-02", "close": 0.415, "volume": 75053.0}, {"date": "2026-02-03", "close": 0.415, "volume": 176153.0}, {"date": "2026-02-04", "close": 0.4, "volume": 138769.0}, {"date": "2026-02-05", "close": 0.39, "volume": 278644.0}, {"date": "2026-02-06", "close": 0.36, "volume": 254693.0}, {"date": "2026-02-09", "close": 0.385, "volume": 93331.0}, {"date": "2026-02-10", "close": 0.38, "volume": 107007.0}, {"date": "2026-02-11", "close": 0.39, "volume": 174961.0}, {"date": "2026-02-12", "close": 0.38, "volume": 344447.0}, {"date": "2026-02-13", "close": 0.355, "volume": 155138.0}, {"date": "2026-02-16", "close": 0.355, "volume": 15169.0}, {"date": "2026-02-17", "close": 0.35, "volume": 85508.0}, {"date": "2026-02-18", "close": 0.345, "volume": 97803.0}, {"date": "2026-02-19", "close": 0.35, "volume": 36636.0}, {"date": "2026-02-20", "close": 0.355, "volume": 71454.0}, {"date": "2026-02-23", "close": 0.35, "volume": 66772.0}, {"date": "2026-02-24", "close": 0.34, "volume": 59363.0}, {"date": "2026-02-25", "close": 0.34, "volume": 365733.0}, {"date": "2026-02-26", "close": 0.34, "volume": 357925.0}, {"date": "2026-02-27", "close": 0.335, "volume": 784970.0}, {"date": "2026-03-02", "close": 0.325, "volume": 182013.0}, {"date": "2026-03-03", "close": 0.325, "volume": 23199.0}, {"date": "2026-03-04", "close": 0.315, "volume": 51402.0}, {"date": "2026-03-05", "close": 0.315, "volume": 319672.0}, {"date": "2026-03-06", "close": 0.315, "volume": 229373.0}, {"date": "2026-03-09", "close": 0.295, "volume": 74177.0}, {"date": "2026-03-10", "close": 0.3, "volume": 246524.0}, {"date": "2026-03-11", "close": 0.295, "volume": 23490.0}, {"date": "2026-03-12", "close": 0.29, "volume": 254102.0}, {"date": "2026-03-13", "close": 0.29, "volume": 144914.0}, {"date": "2026-03-16", "close": 0.295, "volume": 72775.0}, {"date": "2026-03-17", "close": 0.3, "volume": 29764.0}, {"date": "2026-03-18", "close": 0.285, "volume": 80767.0}, {"date": "2026-03-19", "close": 0.275, "volume": 276038.0}, {"date": "2026-03-20", "close": 0.265, "volume": 468247.0}, {"date": "2026-03-23", "close": 0.255, "volume": 158560.0}, {"date": "2026-03-24", "close": 0.26, "volume": 229203.0}, {"date": "2026-03-25", "close": 0.265, "volume": 53958.0}, {"date": "2026-03-26", "close": 0.265, "volume": 122.0}, {"date": "2026-03-27", "close": 0.26, "volume": 68311.0}, {"date": "2026-03-30", "close": 0.275, "volume": 84670.0}, {"date": "2026-03-31", "close": 0.33, "volume": 547559.0}, {"date": "2026-04-01", "close": 0.33, "volume": 55276.0}, {"date": "2026-04-02", "close": 0.315, "volume": 10552.0}, {"date": "2026-04-07", "close": 0.315, "volume": 14235.0}, {"date": "2026-04-08", "close": 0.325, "volume": 50279.0}, {"date": "2026-04-09", "close": 0.32, "volume": 23501.0}, {"date": "2026-04-10", "close": 0.31, "volume": 58338.0}, {"date": "2026-04-13", "close": 0.3, "volume": 143265.0}, {"date": "2026-04-14", "close": 0.295, "volume": 28763.0}, {"date": "2026-04-15", "close": 0.2825, "volume": 128622.0}, {"date": "2026-04-16", "close": 0.29, "volume": 79474.0}, {"date": "2026-04-17", "close": 0.29, "volume": 124256.0}, {"date": "2026-04-20", "close": 0.3, "volume": 137856.0}, {"date": "2026-04-21", "close": 0.305, "volume": 93830.0}, {"date": "2026-04-22", "close": 0.285, "volume": 378011.0}, {"date": "2026-04-23", "close": 0.285, "volume": 46263.0}, {"date": "2026-04-24", "close": 0.28, "volume": 265616.0}, {"date": "2026-04-27", "close": 0.275, "volume": 61843.0}, {"date": "2026-04-28", "close": 0.265, "volume": 487464.0}, {"date": "2026-04-29", "close": 0.26, "volume": 191623.0}, {"date": "2026-04-30", "close": 0.255, "volume": 62707.0}, {"date": "2026-05-01", "close": 0.265, "volume": 132042.0}, {"date": "2026-05-04", "close": 0.26, "volume": 31596.0}, {"date": "2026-05-05", "close": 0.255, "volume": 234234.0}, {"date": "2026-05-06", "close": 0.26, "volume": 115206.0}, {"date": "2026-05-07", "close": 0.265, "volume": 323716.0}, {"date": "2026-05-08", "close": 0.275, "volume": 1483397.0}, {"date": "2026-05-11", "close": 0.27, "volume": 989757.0}, {"date": "2026-05-12", "close": 0.27, "volume": 757387.0}, {"date": "2026-05-13", "close": 0.265, "volume": 72089.0}, {"date": "2026-05-14", "close": 0.275, "volume": 45297.0}, {"date": "2026-05-15", "close": 0.29, "volume": 247537.0}, {"date": "2026-05-18", "close": 0.285, "volume": 88754.0}, {"date": "2026-05-19", "close": 0.285, "volume": 50541.0}, {"date": "2026-05-20", "close": 0.325, "volume": 606151.0}, {"date": "2026-05-21", "close": 0.33, "volume": 220725.0}, {"date": "2026-05-22", "close": 0.325, "volume": 306568.0}, {"date": "2026-05-25", "close": 0.305, "volume": 112337.0}, {"date": "2026-05-26", "close": 0.31, "volume": 29056.0}, {"date": "2026-05-27", "close": 0.31, "volume": 165472.0}, {"date": "2026-05-28", "close": 0.305, "volume": 77699.0}, {"date": "2026-05-29", "close": 0.33, "volume": 512300.0}, {"date": "2026-06-01", "close": 0.325, "volume": 129598.0}, {"date": "2026-06-02", "close": 0.32, "volume": 123064.0}, {"date": "2026-06-03", "close": 0.32, "volume": 101215.0}, {"date": "2026-06-04", "close": 0.32, "volume": 306660.0}, {"date": "2026-06-05", "close": 0.32, "volume": 393377.0}, {"date": "2026-06-09", "close": 0.305, "volume": 71299.0}, {"date": "2026-06-10", "close": 0.3, "volume": 259039.0}, {"date": "2026-06-11", "close": 0.315, "volume": 313730.0}, {"date": "2026-06-12", "close": 0.3, "volume": 153127.0}, {"date": "2026-06-15", "close": 0.305, "volume": 341717.0}, {"date": "2026-06-16", "close": 0.34, "volume": 908410.0}, {"date": "2026-06-17", "close": 0.32, "volume": 180102.0}, {"date": "2026-06-18", "close": 0.32, "volume": 74728.0}, {"date": "2026-06-19", "close": 0.315, "volume": 296115.0}, {"date": "2026-06-22", "close": 0.3, "volume": 963812.0}, {"date": "2026-06-23", "close": 0.295, "volume": 170050.0}, {"date": "2026-06-24", "close": 0.305, "volume": 274291.0}, {"date": "2026-06-25", "close": 0.3, "volume": 171049.0}, {"date": "2026-06-26", "close": 0.295, "volume": 191913.0}, {"date": "2026-06-29", "close": 0.285, "volume": 171404.0}, {"date": "2026-06-30", "close": 0.29, "volume": 253196.0}, {"date": "2026-07-01", "close": 0.29, "volume": 2278.0}, {"date": "2026-07-02", "close": 0.29, "volume": 5434.0}, {"date": "2026-07-03", "close": 0.295, "volume": 66537.0}, {"date": "2026-07-06", "close": 0.305, "volume": 94929.0}, {"date": "2026-07-07", "close": 0.31, "volume": 49336.0}, {"date": "2026-07-08", "close": 0.3, "volume": 99369.0}, {"date": "2026-07-09", "close": 0.3, "volume": 100126.0}, {"date": "2026-07-10", "close": 0.31, "volume": 16015.0}, {"date": "2026-07-13", "close": 0.325, "volume": 19199.0}, {"date": "2026-07-14", "close": 0.305, "volume": 21606.0}, {"date": "2026-07-15", "close": 0.32, "volume": 88822.0}, {"date": "2026-07-16", "close": 0.3, "volume": 332373.0}, {"date": "2026-07-17", "close": 0.305, "volume": 19145.0}, {"date": "2026-07-20", "close": 0.3, "volume": 38819.0}, {"date": "2026-07-21", "close": 0.3, "volume": 116698.0}, {"date": "2026-07-22", "close": 0.305, "volume": 146620.0}, {"date": "2026-07-23", "close": 0.305, "volume": 3613.0}, {"date": "2026-07-24", "close": 0.295, "volume": 72344.0}, {"date": "2026-07-27", "close": 0.29, "volume": 106678.0}, {"date": "2026-07-28", "close": 0.3, "volume": 187567.0}, {"date": "2026-07-29", "close": 0.3, "volume": 41464.0}, {"date": "2026-07-30", "close": 0.29, "volume": 51890.0}, {"date": "2026-07-31", "close": 0.295, "volume": 51052.0}, {"date": "2026-08-03", "close": 0.295, "volume": 49285.0}, {"date": "2026-08-04", "close": 0.29, "volume": 25008.0}, {"date": "2026-08-05", "close": 0.295, "volume": 208842.0}, {"date": "2026-08-06", "close": 0.28, "volume": 130737.0}, {"date": "2026-08-07", "close": 0.285, "volume": 116011.0}, {"date": "2026-08-10", "close": 0.285, "volume": 48487.0}, {"date": "2026-08-11", "close": 0.28, "volume": 10779.0}, {"date": "2026-08-12", "close": 0.28, "volume": 61133.0}, {"date": "2026-08-13", "close": 0.28, "volume": 20254.0}, {"date": "2026-08-14", "close": 0.28, "volume": 464884.0}, {"date": "2026-08-17", "close": 0.28, "volume": 32299.0}, {"date": "2026-08-18", "close": 0.285, "volume": 56913.0}, {"date": "2026-08-19", "close": 0.28, "volume": 11294.0}, {"date": "2026-08-20", "close": 0.28, "volume": 75528.0}, {"date": "2026-08-21", "close": 0.285, "volume": 22000.0}, {"date": "2026-08-24", "close": 0.275, "volume": 31836.0}, {"date": "2026-08-25", "close": 0.285, "volume": 82674.0}, {"date": "2026-08-26", "close": 0.28, "volume": 60307.0}, {"date": "2026-08-27", "close": 0.275, "volume": 43292.0}, {"date": "2026-08-28", "close": 0.285, "volume": 463840.0}, {"date": "2026-08-31", "close": 0.28, "volume": 4630.0}, {"date": "2026-09-01", "close": 0.29, "volume": 83216.0}, {"date": "2026-09-02", "close": 0.28, "volume": 3791.0}, {"date": "2026-09-03", "close": 0.295, "volume": 5656.0}, {"date": "2026-09-04", "close": 0.28, "volume": 39651.0}, {"date": "2026-09-07", "close": 0.275, "volume": 18619.0}, {"date": "2026-09-08", "close": 0.275, "volume": 73756.0}, {"date": "2026-09-09", "close": 0.275, "volume": 29170.0}, {"date": "2026-09-10", "close": 0.26, "volume": 232544.0}, {"date": "2026-09-11", "close": 0.255, "volume": 20319.0}, {"date": "2026-09-14", "close": 0.245, "volume": 534076.0}, {"date": "2026-09-15", "close": 0.225, "volume": 489494.0}, {"date": "2026-09-16", "close": 0.225, "volume": 18090.0}, {"date": "2026-09-17", "close": 0.23, "volume": 42332.0}, {"date": "2026-09-18", "close": 0.24, "volume": 34465.0}], "refreshing": true}