{"ticker": "MGT", "overview": {"name": "Magnetite Mines Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MGT", "has_prices": true, "as_of": "2026-08-07", "last": 0.019, "prev_close": 0.019, "change": 0.0, "change_pct": 0.0, "session_volume": 325182.0, "vwap_5": 0.018884795207767684, "vwap_20": 0.018359544263417602, "vwap_60": 0.02212926245333794, "vwap_250": 0.05296157942088726, "high_52w": 0.0605059, "low_52w": 0.016, "avg_volume_20": 245203.05, "sessions": 400, "market_cap": {"value": 4122256.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul White", "notice_type": "3Y", "direct_shares": 2738619.0, "indirect_shares": 551015.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Relevant interest arises by virtue of the power to control the voting rights attached to ", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107741-6A1332430", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Dobson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Lowe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Dobson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-26", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Letton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-14", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Eames", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-14", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carmen Letton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-25", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Schubert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-15", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Eames", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-15", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Toll", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-03", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Schubert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-16", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G L Toll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-10", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PG Crabb", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-01", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Expiry of Unquoted Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-10", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/mgt", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/mgt", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/mgt", "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": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/mgt", "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": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/mgt", "needs_ocr": 0}], "directors": [{"name": "Scott Lowe", "first_seen": "2026-05-26", "last_seen": "2026-05-26", "status": "current", "notices": 1}, {"name": "Paul White", "first_seen": "2023-02-14", "last_seen": "2026-07-03", "status": "current", "notices": 2}, {"name": "Expiry of Unquoted Options", "first_seen": "2012-04-10", "last_seen": "2012-04-10", "status": "past", "notices": 1}, {"name": "PG Crabb", "first_seen": "2014-12-01", "last_seen": "2014-12-01", "status": "past", "notices": 1}, {"name": "G L Toll", "first_seen": "2017-05-10", "last_seen": "2017-05-10", "status": "past", "notices": 1}, {"name": "P Schubert", "first_seen": "2018-07-16", "last_seen": "2018-07-16", "status": "past", "notices": 1}, {"name": "G Toll", "first_seen": "2018-09-03", "last_seen": "2018-09-03", "status": "past", "notices": 1}, {"name": "Peter Schubert", "first_seen": "2021-12-15", "last_seen": "2021-12-15", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2022-11-30", "last_seen": "2022-11-30", "status": "past", "notices": 1}, {"name": "Carmen Letton", "first_seen": "2023-01-25", "last_seen": "2023-01-25", "status": "past", "notices": 1}, {"name": "Mark Eames", "first_seen": "2021-12-15", "last_seen": "2023-02-14", "status": "past", "notices": 2}, {"name": "Letton", "first_seen": "2023-10-02", "last_seen": "2023-10-02", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2024-06-25", "last_seen": "2024-06-26", "status": "past", "notices": 2}, {"name": "Tim Dobson", "first_seen": "2024-09-24", "last_seen": "2026-05-26", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "First Quarter Activities and Cash Flow Reports", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156055-6A1352791"}, {"date": "2026-10-30", "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/2924-03156038-6A1352787"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - MGT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155997-6A1352765"}, {"date": "2026-10-28", "form": "Company Administration", "title": "Change of Registered Office Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154551-6A1352057"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Proposed issue of securities - MGT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154314-6A1351946"}], "performance": {"ticker": "MGT", "has_prices": true, "summary": {"n": 13, "avg": -0.9962350794965673, "win_rate": 0.0, "best": -0.982786484688341, "worst": -0.9989185145044004, "as_of": "2026-11-02"}, "buys": [{"who": "LADD ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, Director, Director", "amount": 4698.2, "date": "2015-06-17", "score": 34.4, "ref_price": 0.522844976, "return": -0.982786484688341}, {"who": "TRAVERSA ROBERT PAUL", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 6399.0, "date": "2014-05-22", "score": 25.6, "ref_price": 0.914978708, "return": -0.9901637055361948}, {"who": "HOLMES HUGH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13000.0, "date": "2014-01-06", "score": 29.6, "ref_price": 1.535857117, "return": -0.9941400798939034}, {"who": "TRAVERSA ROBERT PAUL", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 4015.7, "date": "2012-03-21", "score": 18.6, "ref_price": 4.411504485, "return": -0.9979598796667662}, {"who": "LADD ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO, Director", "amount": 3786.0200000000004, "date": "2011-12-30", "score": 33.2, "ref_price": 5.55522787, "return": -0.9983799044412556}, {"who": "TRAVERSA ROBERT PAUL", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 125000.0, "date": "2011-12-30", "score": 50.2, "ref_price": 5.55522787, "return": -0.9983799044412556}, {"who": "TRAVERSA ROBERT PAUL", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 2166.0, "date": "2011-12-29", "score": 20.4, "ref_price": 5.391838815, "return": -0.9983308106364451}, {"who": "LADD ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO, Director", "amount": 14889.385, "date": "2011-12-29", "score": 42.7, "ref_price": 5.391838815, "return": -0.9983308106364451}, {"who": "PATERSON BROWN TIM", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 1750000.0, "date": "2007-11-16", "score": 68.9, "ref_price": 6.863418765, "return": -0.9986887001495675}, {"who": "PATERSON BROWN TIM", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 937500.0, "date": "2007-10-08", "score": 63.7, "ref_price": 5.59241529, "return": -0.9983906774562874}, {"who": "PATERSON BROWN TIM", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 5000000.0, "date": "2007-07-06", "score": 84.4, "ref_price": 8.32188692, "return": -0.9989185145044004}, {"who": "VAN HOOF HANS", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 500000.0, "date": "2006-01-13", "score": 44.9, "ref_price": 5.27327488, "return": -0.9982932807022569}, {"who": "PAINE CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8800.0, "date": "2006-01-13", "score": 26.9, "ref_price": 5.27327488, "return": -0.9982932807022569}]}, "price_series": [{"date": "2006-04-06", "close": 5.27327488, "volume": 242935.0}, {"date": "2006-04-07", "close": 4.5317206, "volume": 53662.0}, {"date": "2006-04-10", "close": 3.87256124, "volume": 93586.0}, {"date": "2006-04-11", "close": 4.28453584, "volume": 58018.0}, {"date": "2006-04-12", "close": 4.5317206, "volume": 46953.0}, {"date": "2006-04-13", "close": 4.61411552, "volume": 26606.0}, {"date": "2006-04-18", "close": 4.44932568, "volume": 27312.0}, {"date": "2006-04-19", "close": 4.28453584, "volume": 24626.0}, {"date": "2006-04-20", "close": 4.28453584, "volume": 17778.0}, {"date": "2006-04-21", "close": 4.28453584, "volume": 5531.0}, {"date": "2006-04-24", "close": 4.119746, "volume": 3034.0}, {"date": "2006-04-26", "close": 4.119746, "volume": 4362.0}, {"date": "2006-04-27", "close": 3.95495616, "volume": 12207.0}, {"date": "2006-04-28", "close": 4.119746, "volume": 1631.0}, {"date": "2006-05-01", "close": 4.119746, "volume": 11070.0}, {"date": "2006-05-02", "close": 4.119746, "volume": 25655.0}, {"date": "2006-05-03", "close": 4.03735108, "volume": 13150.0}, {"date": "2006-05-04", "close": 4.03735108, "volume": 5065.0}, {"date": "2006-05-05", "close": 3.87256124, "volume": 21239.0}, {"date": "2006-05-08", "close": 3.95495616, "volume": 10316.0}, {"date": "2006-05-09", "close": 3.79016632, "volume": 834.0}, {"date": "2006-05-10", "close": 3.87256124, "volume": 6759.0}, {"date": "2006-05-11", "close": 3.95495616, "volume": 6513.0}, {"date": "2006-05-12", "close": 4.03735108, "volume": 3980.0}, {"date": "2006-05-15", "close": 3.54298156, "volume": 43918.0}, {"date": "2006-05-16", "close": 3.54298156, "volume": 2594.0}, {"date": "2006-05-17", "close": 3.46058664, "volume": 1461.0}, {"date": "2006-05-18", "close": 3.46058664, "volume": 14003.0}, {"date": "2006-05-19", "close": 3.7077714, "volume": 15872.0}, {"date": "2006-05-22", "close": 3.2957968, "volume": 10013.0}, {"date": "2006-05-23", "close": 3.2957968, "volume": 11098.0}, {"date": "2006-05-24", "close": 3.04861204, "volume": 2313.0}, {"date": "2006-05-25", "close": 2.96621712, "volume": 1433.0}, {"date": "2006-05-26", "close": 3.2957968, "volume": 9876.0}, {"date": "2006-05-29", "close": 3.46058664, "volume": 10343.0}, {"date": "2006-05-30", "close": 3.46058664, "volume": 6903.0}, {"date": "2006-05-31", "close": 3.2957968, "volume": 607.0}, {"date": "2006-06-01", "close": 3.46058664, "volume": 959.0}, {"date": "2006-06-02", "close": 3.04861204, "volume": 8890.0}, {"date": "2006-06-05", "close": 3.13100696, "volume": 6068.0}, {"date": "2006-06-06", "close": 2.96621712, "volume": 4855.0}, {"date": "2006-06-07", "close": 2.96621712, "volume": 1370.0}, {"date": "2006-06-08", "close": 3.2957968, "volume": 1100.0}, {"date": "2006-06-09", "close": 3.21340188, "volume": 6068.0}, {"date": "2006-06-13", "close": 2.96621712, "volume": 231.0}, {"date": "2006-06-14", "close": 2.96621712, "volume": 390.0}, {"date": "2006-06-15", "close": 2.96621712, "volume": 2863.0}, {"date": "2006-06-19", "close": 2.71903236, "volume": 1179.0}, {"date": "2006-06-20", "close": 2.71903236, "volume": 1855.0}, {"date": "2006-06-21", "close": 2.63663744, "volume": 3034.0}, {"date": "2006-06-22", "close": 2.63663744, "volume": 10923.0}, {"date": "2006-06-23", "close": 2.55424252, "volume": 3004.0}, {"date": "2006-06-26", "close": 2.55424252, "volume": 4857.0}, {"date": "2006-06-27", "close": 2.55424252, "volume": 13775.0}, {"date": "2006-06-28", "close": 2.55424252, "volume": 4163.0}, {"date": "2006-06-29", "close": 2.80142728, "volume": 12884.0}, {"date": "2006-06-30", "close": 3.2957968, "volume": 18608.0}, {"date": "2006-07-03", "close": 3.21340188, "volume": 12898.0}, {"date": "2006-07-04", "close": 3.21340188, "volume": 5326.0}, {"date": "2006-07-06", "close": 3.21340188, "volume": 1826.0}, {"date": "2006-07-07", "close": 3.46058664, "volume": 5797.0}, {"date": "2006-07-10", "close": 3.62537648, "volume": 35166.0}, {"date": "2006-07-11", "close": 3.62537648, "volume": 10847.0}, {"date": "2006-07-12", "close": 3.46058664, "volume": 23651.0}, {"date": "2006-07-13", "close": 3.87256124, "volume": 31946.0}, {"date": "2006-07-14", "close": 3.62537648, "volume": 33902.0}, {"date": "2006-07-17", "close": 3.79016632, "volume": 18305.0}, {"date": "2006-07-18", "close": 3.79016632, "volume": 3268.0}, {"date": "2006-07-19", "close": 3.7077714, "volume": 9703.0}, {"date": "2006-07-20", "close": 3.87256124, "volume": 8564.0}, {"date": "2006-07-21", "close": 3.62537648, "volume": 13411.0}, {"date": "2006-07-24", "close": 3.62537648, "volume": 607.0}, {"date": "2006-07-25", "close": 3.46058664, "volume": 8930.0}, {"date": "2006-07-27", "close": 3.54298156, "volume": 3118.0}, {"date": "2006-07-28", "close": 3.62537648, "volume": 5795.0}, {"date": "2006-07-31", "close": 3.46058664, "volume": 3952.0}, {"date": "2006-08-01", "close": 3.37819172, "volume": 9345.0}, {"date": "2006-08-02", "close": 3.13100696, "volume": 10111.0}, {"date": "2006-08-03", "close": 3.46058664, "volume": 7889.0}, {"date": "2006-08-04", "close": 3.2957968, "volume": 18398.0}, {"date": "2006-08-07", "close": 3.13100696, "volume": 8235.0}, {"date": "2006-08-08", "close": 3.37819172, "volume": 16169.0}, {"date": "2006-08-09", "close": 3.37819172, "volume": 19495.0}, {"date": "2006-08-11", "close": 3.21340188, "volume": 8199.0}, {"date": "2006-08-14", "close": 3.2957968, "volume": 546.0}, {"date": "2006-08-15", "close": 3.13100696, "volume": 8690.0}, {"date": "2006-08-17", "close": 3.13100696, "volume": 1656.0}, {"date": "2006-08-18", "close": 3.04861204, "volume": 5689.0}, {"date": "2006-08-21", "close": 3.13100696, "volume": 5479.0}, {"date": "2006-08-22", "close": 3.13100696, "volume": 48303.0}, {"date": "2006-08-23", "close": 3.46058664, "volume": 28811.0}, {"date": "2006-08-24", "close": 3.54298156, "volume": 18721.0}, {"date": "2006-08-25", "close": 3.37819172, "volume": 4400.0}, {"date": "2006-08-28", "close": 3.37819172, "volume": 2206.0}, {"date": "2006-08-29", "close": 3.2957968, "volume": 15501.0}, {"date": "2006-08-30", "close": 3.21340188, "volume": 11707.0}, {"date": "2006-08-31", "close": 3.2957968, "volume": 1517.0}, {"date": "2006-09-01", "close": 3.37819172, "volume": 607.0}, {"date": "2006-09-04", "close": 3.13100696, "volume": 1075.0}, {"date": "2006-09-05", "close": 3.04861204, "volume": 2882.0}, {"date": "2006-09-06", "close": 3.04861204, "volume": 2185.0}, {"date": "2006-09-08", "close": 3.04861204, "volume": 6239.0}, {"date": "2006-09-11", "close": 3.37819172, "volume": 3186.0}, {"date": "2006-09-12", "close": 3.2957968, "volume": 12379.0}, {"date": "2006-09-13", "close": 3.13100696, "volume": 28559.0}, {"date": "2006-09-14", "close": 3.13100696, "volume": 3034.0}, {"date": "2006-09-15", "close": 3.46058664, "volume": 23970.0}, {"date": "2006-09-19", "close": 3.2957968, "volume": 7585.0}, {"date": "2006-09-20", "close": 3.13100696, "volume": 11840.0}, {"date": "2006-09-21", "close": 2.96621712, "volume": 14821.0}, {"date": "2006-09-22", "close": 2.96621712, "volume": 5006.0}, {"date": "2006-09-25", "close": 2.96621712, "volume": 1396.0}, {"date": "2006-09-26", "close": 3.13100696, "volume": 167.0}, {"date": "2006-09-27", "close": 3.13100696, "volume": 585.0}, {"date": "2006-09-28", "close": 3.13100696, "volume": 10459.0}, {"date": "2006-10-02", "close": 3.04861204, "volume": 1217.0}, {"date": "2006-10-04", "close": 2.96621712, "volume": 607.0}, {"date": "2006-10-05", "close": 2.8838222, "volume": 5522.0}, {"date": "2006-10-06", "close": 3.13100696, "volume": 39517.0}, {"date": "2006-10-09", "close": 2.8838222, "volume": 7585.0}, {"date": "2006-10-10", "close": 2.96621712, "volume": 5355.0}, {"date": "2006-10-11", "close": 2.80142728, "volume": 424.0}, {"date": "2006-10-12", "close": 2.55424252, "volume": 10836.0}, {"date": "2006-10-13", "close": 2.80142728, "volume": 6368.0}, {"date": "2006-10-17", "close": 2.80142728, "volume": 1785.0}, {"date": "2006-10-18", "close": 2.80142728, "volume": 910.0}, {"date": "2006-10-19", "close": 2.71903236, "volume": 2906.0}, {"date": "2006-10-20", "close": 2.71903236, "volume": 3641.0}, {"date": "2006-10-23", "close": 2.71903236, "volume": 4326.0}, {"date": "2006-10-24", "close": 2.80142728, "volume": 12744.0}, {"date": "2006-10-25", "close": 2.63663744, "volume": 3398.0}, {"date": "2006-10-26", "close": 2.71903236, "volume": 9103.0}, {"date": "2006-10-27", "close": 2.80142728, "volume": 25068.0}, {"date": "2006-10-30", "close": 2.80142728, "volume": 2623.0}, {"date": "2006-10-31", "close": 2.71903236, "volume": 2200.0}, {"date": "2006-11-01", "close": 3.04861204, "volume": 12965.0}, {"date": "2006-11-02", "close": 2.96621712, "volume": 11281.0}, {"date": "2006-11-03", "close": 3.2957968, "volume": 42191.0}, {"date": "2006-11-06", "close": 3.7077714, "volume": 13259.0}, {"date": "2006-11-07", "close": 3.62537648, "volume": 25628.0}, {"date": "2006-11-08", "close": 3.54298156, "volume": 35972.0}, {"date": "2006-11-09", "close": 3.87256124, "volume": 29107.0}, {"date": "2006-11-10", "close": 3.62537648, "volume": 4733.0}, {"date": "2006-11-13", "close": 3.54298156, "volume": 1912.0}, {"date": "2006-11-14", "close": 3.37819172, "volume": 455.0}, {"date": "2006-11-16", "close": 3.46058664, "volume": 2571.0}, {"date": "2006-11-17", "close": 3.46058664, "volume": 2094.0}, {"date": "2006-11-20", "close": 3.46058664, "volume": 2154.0}, {"date": "2006-11-21", "close": 3.46058664, "volume": 6948.0}, {"date": "2006-11-22", "close": 3.46058664, "volume": 6827.0}, {"date": "2006-11-23", "close": 3.7077714, "volume": 11798.0}, {"date": "2006-11-24", "close": 3.62537648, "volume": 9988.0}, {"date": "2006-11-27", "close": 3.79016632, "volume": 10316.0}, {"date": "2006-11-28", "close": 4.119746, "volume": 35768.0}, {"date": "2006-11-29", "close": 3.95495616, "volume": 10826.0}, {"date": "2006-11-30", "close": 3.87256124, "volume": 2055.0}, {"date": "2006-12-01", "close": 3.62537648, "volume": 3103.0}, {"date": "2006-12-04", "close": 3.62537648, "volume": 1848.0}, {"date": "2006-12-05", "close": 3.54298156, "volume": 2260.0}, {"date": "2006-12-06", "close": 3.37819172, "volume": 6296.0}, {"date": "2006-12-07", "close": 3.46058664, "volume": 1823.0}, {"date": "2006-12-08", "close": 3.2957968, "volume": 8503.0}, {"date": "2006-12-11", "close": 3.37819172, "volume": 3034.0}, {"date": "2006-12-12", "close": 3.37819172, "volume": 1324.0}, {"date": "2006-12-13", "close": 3.87256124, "volume": 12308.0}, {"date": "2006-12-14", "close": 3.62537648, "volume": 14503.0}, {"date": "2006-12-15", "close": 3.37819172, "volume": 10674.0}, {"date": "2006-12-18", "close": 3.2957968, "volume": 6863.0}, {"date": "2006-12-19", "close": 3.2957968, "volume": 9163.0}, {"date": "2006-12-20", "close": 3.37819172, "volume": 1821.0}, {"date": "2006-12-21", "close": 3.37819172, "volume": 10971.0}, {"date": "2006-12-22", "close": 3.2957968, "volume": 364.0}, {"date": "2006-12-27", "close": 3.2957968, "volume": 1935.0}, {"date": "2006-12-28", "close": 3.13100696, "volume": 10946.0}, {"date": "2006-12-29", "close": 2.96621712, "volume": 1214.0}, {"date": "2007-01-04", "close": 3.04861204, "volume": 16532.0}, {"date": "2007-01-09", "close": 2.8838222, "volume": 1432.0}, {"date": "2007-01-10", "close": 2.63663744, "volume": 6768.0}, {"date": "2007-01-11", "close": 2.96621712, "volume": 767.0}, {"date": "2007-01-12", "close": 2.96621712, "volume": 16.0}, {"date": "2007-01-15", "close": 2.8838222, "volume": 1214.0}, {"date": "2007-01-16", "close": 2.8838222, "volume": 1214.0}, {"date": "2007-01-17", "close": 2.80142728, "volume": 3123.0}, {"date": "2007-01-18", "close": 2.80142728, "volume": 2391.0}, {"date": "2007-01-19", "close": 3.7077714, "volume": 12874.0}, {"date": "2007-01-23", "close": 2.96621712, "volume": 9011.0}, {"date": "2007-01-24", "close": 3.21340188, "volume": 1517.0}, {"date": "2007-01-25", "close": 3.04861204, "volume": 5045.0}, {"date": "2007-01-29", "close": 2.96621712, "volume": 2428.0}, {"date": "2007-01-30", "close": 2.8838222, "volume": 6523.0}, {"date": "2007-01-31", "close": 2.8838222, "volume": 3552.0}, {"date": "2007-02-01", "close": 2.96621712, "volume": 360.0}, {"date": "2007-02-05", "close": 3.37819172, "volume": 17902.0}, {"date": "2007-02-07", "close": 3.04861204, "volume": 12506.0}, {"date": "2007-02-08", "close": 2.8838222, "volume": 4905.0}, {"date": "2007-02-09", "close": 2.8838222, "volume": 1821.0}, {"date": "2007-02-12", "close": 2.80142728, "volume": 12115.0}, {"date": "2007-02-13", "close": 2.80142728, "volume": 9406.0}, {"date": "2007-02-15", "close": 2.80142728, "volume": 1578.0}, {"date": "2007-02-16", "close": 3.04861204, "volume": 4087.0}, {"date": "2007-02-19", "close": 3.21340188, "volume": 9951.0}, {"date": "2007-02-20", "close": 3.21340188, "volume": 13654.0}, {"date": "2007-02-21", "close": 3.13100696, "volume": 12092.0}, {"date": "2007-02-22", "close": 3.2957968, "volume": 12137.0}, {"date": "2007-02-23", "close": 3.2957968, "volume": 6008.0}, {"date": "2007-02-26", "close": 3.62537648, "volume": 24731.0}, {"date": "2007-02-27", "close": 3.62537648, "volume": 1267.0}, {"date": "2007-02-28", "close": 3.62537648, "volume": 17287.0}, {"date": "2007-03-01", "close": 4.44932568, "volume": 70080.0}, {"date": "2007-03-02", "close": 4.119746, "volume": 49571.0}, {"date": "2007-03-05", "close": 4.119746, "volume": 50334.0}, {"date": "2007-03-06", "close": 4.119746, "volume": 45600.0}, {"date": "2007-03-07", "close": 4.69651044, "volume": 90511.0}, {"date": "2007-03-08", "close": 4.5317206, "volume": 61278.0}, {"date": "2007-03-09", "close": 4.28453584, "volume": 20708.0}, {"date": "2007-03-12", "close": 4.119746, "volume": 11422.0}, {"date": "2007-03-13", "close": 4.119746, "volume": 12354.0}, {"date": "2007-03-14", "close": 3.79016632, "volume": 25270.0}, {"date": "2007-03-15", "close": 3.7077714, "volume": 23515.0}, {"date": "2007-03-16", "close": 3.7077714, "volume": 16961.0}, {"date": "2007-03-19", "close": 3.7077714, "volume": 7130.0}, {"date": "2007-03-20", "close": 3.46058664, "volume": 9127.0}, {"date": "2007-03-21", "close": 3.46058664, "volume": 13927.0}, {"date": "2007-03-22", "close": 3.79016632, "volume": 37330.0}, {"date": "2007-03-23", "close": 3.95495616, "volume": 9308.0}, {"date": "2007-03-26", "close": 3.95495616, "volume": 13509.0}, {"date": "2007-03-27", "close": 3.87256124, "volume": 3034.0}, {"date": "2007-03-28", "close": 3.95495616, "volume": 3034.0}, {"date": "2007-03-29", "close": 3.95495616, "volume": 24115.0}, {"date": "2007-03-30", "close": 3.95495616, "volume": 14655.0}, {"date": "2007-04-02", "close": 3.7077714, "volume": 29851.0}, {"date": "2007-04-03", "close": 4.28453584, "volume": 13628.0}, {"date": "2007-04-04", "close": 4.61411552, "volume": 66821.0}, {"date": "2007-04-05", "close": 4.44932568, "volume": 27457.0}, {"date": "2007-04-10", "close": 4.69651044, "volume": 28624.0}, {"date": "2007-04-11", "close": 4.44932568, "volume": 25296.0}, {"date": "2007-04-12", "close": 4.61411552, "volume": 9423.0}, {"date": "2007-04-13", "close": 5.27327488, "volume": 50090.0}, {"date": "2007-04-16", "close": 5.7676444, "volume": 52272.0}, {"date": "2007-04-17", "close": 5.43806472, "volume": 22365.0}, {"date": "2007-04-18", "close": 5.10848504, "volume": 12916.0}, {"date": "2007-04-19", "close": 5.27327488, "volume": 21887.0}, {"date": "2007-04-20", "close": 5.68524948, "volume": 38580.0}, {"date": "2007-04-23", "close": 5.60285456, "volume": 36409.0}, {"date": "2007-04-24", "close": 6.179619, "volume": 14115.0}, {"date": "2007-04-26", "close": 6.34440884, "volume": 33540.0}, {"date": "2007-04-27", "close": 6.26201392, "volume": 9121.0}, {"date": "2007-04-30", "close": 6.09722408, "volume": 4755.0}, {"date": "2007-05-01", "close": 5.60285456, "volume": 4970.0}, {"date": "2007-05-02", "close": 5.19087996, "volume": 24456.0}, {"date": "2007-05-03", "close": 5.85003932, "volume": 29016.0}, {"date": "2007-05-04", "close": 5.93243424, "volume": 22835.0}, {"date": "2007-05-07", "close": 6.01482916, "volume": 12029.0}, {"date": "2007-05-08", "close": 5.68524948, "volume": 9705.0}, {"date": "2007-05-09", "close": 6.42680376, "volume": 60685.0}, {"date": "2007-05-10", "close": 6.42680376, "volume": 12422.0}, {"date": "2007-05-11", "close": 7.08596312, "volume": 42014.0}, {"date": "2007-05-14", "close": 7.8275174, "volume": 49236.0}, {"date": "2007-05-15", "close": 7.25075296, "volume": 33139.0}, {"date": "2007-05-16", "close": 8.239492, "volume": 69869.0}, {"date": "2007-05-17", "close": 8.239492, "volume": 19078.0}, {"date": "2007-05-18", "close": 7.90991232, "volume": 24669.0}, {"date": "2007-05-21", "close": 7.8275174, "volume": 10723.0}, {"date": "2007-05-22", "close": 7.4155428, "volume": 8771.0}, {"date": "2007-05-24", "close": 6.92117328, "volume": 17096.0}, {"date": "2007-05-25", "close": 7.25075296, "volume": 16343.0}, {"date": "2007-05-28", "close": 6.75638344, "volume": 6564.0}, {"date": "2007-05-29", "close": 6.42680376, "volume": 8490.0}, {"date": "2007-05-30", "close": 6.26201392, "volume": 19420.0}, {"date": "2007-05-31", "close": 6.26201392, "volume": 9548.0}, {"date": "2007-06-01", "close": 6.26201392, "volume": 7566.0}, {"date": "2007-06-04", "close": 7.08596312, "volume": 33474.0}, {"date": "2007-06-05", "close": 7.33314788, "volume": 34057.0}, {"date": "2007-06-06", "close": 7.08596312, "volume": 8314.0}, {"date": "2007-06-07", "close": 7.58033264, "volume": 6305.0}, {"date": "2007-06-08", "close": 7.25075296, "volume": 4278.0}, {"date": "2007-06-12", "close": 7.4155428, "volume": 5345.0}, {"date": "2007-06-13", "close": 6.92117328, "volume": 9831.0}, {"date": "2007-06-14", "close": 6.83877836, "volume": 8823.0}, {"date": "2007-06-15", "close": 6.92117328, "volume": 5213.0}, {"date": "2007-06-18", "close": 6.5915936, "volume": 8868.0}, {"date": "2007-06-19", "close": 6.5915936, "volume": 7616.0}, {"date": "2007-06-20", "close": 6.5915936, "volume": 6920.0}, {"date": "2007-06-21", "close": 7.4155428, "volume": 26619.0}, {"date": "2007-06-22", "close": 8.239492, "volume": 81955.0}, {"date": "2007-06-25", "close": 8.56907168, "volume": 35700.0}, {"date": "2007-06-26", "close": 8.89865136, "volume": 41193.0}, {"date": "2007-06-27", "close": 8.07470216, "volume": 23142.0}, {"date": "2007-06-28", "close": 8.40428184, "volume": 9461.0}, {"date": "2007-06-29", "close": 8.239492, "volume": 13542.0}, {"date": "2007-07-02", "close": 8.32188692, "volume": 4457.0}, {"date": "2007-07-03", "close": 7.90991232, "volume": 8193.0}, {"date": "2007-07-04", "close": 7.74512248, "volume": 12750.0}, {"date": "2007-07-05", "close": 8.239492, "volume": 2488.0}, {"date": "2007-07-06", "close": 8.32188692, "volume": 2943.0}, {"date": "2007-07-09", "close": 9.8873904, "volume": 103426.0}, {"date": "2007-07-10", "close": 9.39302088, "volume": 25098.0}, {"date": "2007-07-11", "close": 9.8873904, "volume": 16781.0}, {"date": "2007-07-12", "close": 9.8873904, "volume": 17841.0}, {"date": "2007-07-13", "close": 9.39302088, "volume": 15660.0}, {"date": "2007-07-16", "close": 9.8873904, "volume": 8471.0}, {"date": "2007-07-17", "close": 9.22823104, "volume": 10840.0}, {"date": "2007-07-18", "close": 9.39302088, "volume": 22724.0}, {"date": "2007-07-19", "close": 9.55781072, "volume": 16301.0}, {"date": "2007-07-20", "close": 9.8873904, "volume": 16562.0}, {"date": "2007-07-23", "close": 9.8873904, "volume": 21418.0}, {"date": "2007-07-24", "close": 9.8873904, "volume": 30289.0}, {"date": "2007-07-25", "close": 10.13457516, "volume": 28826.0}, {"date": "2007-07-26", "close": 10.21697008, "volume": 30261.0}, {"date": "2007-07-27", "close": 9.8873904, "volume": 22389.0}, {"date": "2007-07-30", "close": 8.89865136, "volume": 28243.0}, {"date": "2007-07-31", "close": 9.22823104, "volume": 9363.0}, {"date": "2007-08-01", "close": 8.32188692, "volume": 34420.0}, {"date": "2007-08-02", "close": 8.89865136, "volume": 24464.0}, {"date": "2007-08-03", "close": 8.89865136, "volume": 25975.0}, {"date": "2007-08-06", "close": 7.58033264, "volume": 22298.0}, {"date": "2007-08-07", "close": 7.74512248, "volume": 25373.0}, {"date": "2007-08-08", "close": 7.33314788, "volume": 5271.0}, {"date": "2007-08-09", "close": 7.8275174, "volume": 17371.0}, {"date": "2007-08-10", "close": 7.49793772, "volume": 3392.0}, {"date": "2007-08-13", "close": 7.16835804, "volume": 13230.0}, {"date": "2007-08-14", "close": 7.25075296, "volume": 19349.0}, {"date": "2007-08-15", "close": 6.5915936, "volume": 9479.0}, {"date": "2007-08-16", "close": 6.34440884, "volume": 13329.0}, {"date": "2007-08-17", "close": 6.5915936, "volume": 32182.0}, {"date": "2007-08-20", "close": 6.50919868, "volume": 8575.0}, {"date": "2007-08-21", "close": 6.34440884, "volume": 3216.0}, {"date": "2007-08-22", "close": 6.26201392, "volume": 4539.0}, {"date": "2007-08-23", "close": 6.34440884, "volume": 2736.0}, {"date": "2007-08-24", "close": 5.93243424, "volume": 9800.0}, {"date": "2007-08-27", "close": 6.01482916, "volume": 6576.0}, {"date": "2007-08-28", "close": 6.09722408, "volume": 2913.0}, {"date": "2007-08-29", "close": 6.179619, "volume": 3530.0}, {"date": "2007-08-30", "close": 6.26201392, "volume": 7846.0}, {"date": "2007-08-31", "close": 5.7676444, "volume": 7476.0}, {"date": "2007-09-03", "close": 5.93243424, "volume": 3195.0}, {"date": "2007-09-06", "close": 6.01482916, "volume": 1214.0}, {"date": "2007-09-07", "close": 5.60285456, "volume": 18947.0}, {"date": "2007-09-11", "close": 5.60285456, "volume": 3424.0}, {"date": "2007-09-12", "close": 5.3556698, "volume": 15083.0}, {"date": "2007-09-13", "close": 5.27327488, "volume": 3633.0}, {"date": "2007-09-14", "close": 5.27327488, "volume": 2209.0}, {"date": "2007-09-17", "close": 5.27327488, "volume": 189.0}, {"date": "2007-09-18", "close": 4.91454677, "volume": 1731.0}, {"date": "2007-09-19", "close": 4.91454677, "volume": 5901.0}, {"date": "2007-09-20", "close": 4.999280335, "volume": 23431.0}, {"date": "2007-09-21", "close": 4.91454677, "volume": 10118.0}, {"date": "2007-09-24", "close": 4.91454677, "volume": 8805.0}, {"date": "2007-09-25", "close": 4.91454677, "volume": 4578.0}, {"date": "2007-09-26", "close": 5.507681725, "volume": 18583.0}, {"date": "2007-09-27", "close": 5.42294816, "volume": 57988.0}, {"date": "2007-09-28", "close": 5.93134955, "volume": 18131.0}, {"date": "2007-10-01", "close": 5.93134955, "volume": 6163.0}, {"date": "2007-10-02", "close": 5.76188242, "volume": 32992.0}, {"date": "2007-10-03", "close": 5.338214595, "volume": 16180.0}, {"date": "2007-10-04", "close": 5.338214595, "volume": 12215.0}, {"date": "2007-10-05", "close": 5.168747465, "volume": 20729.0}, {"date": "2007-10-08", "close": 5.59241529, "volume": 4709.0}, {"date": "2007-10-09", "close": 5.507681725, "volume": 10138.0}, {"date": "2007-10-10", "close": 5.76188242, "volume": 22665.0}, {"date": "2007-10-11", "close": 7.28708659, "volume": 87588.0}, {"date": "2007-10-12", "close": 7.032885895, "volume": 45228.0}, {"date": "2007-10-15", "close": 6.693951635, "volume": 27940.0}, {"date": "2007-10-16", "close": 7.032885895, "volume": 21723.0}, {"date": "2007-10-17", "close": 7.202353025, "volume": 22667.0}, {"date": "2007-10-18", "close": 6.7786852, "volume": 22836.0}, {"date": "2007-10-19", "close": 6.60921807, "volume": 23844.0}, {"date": "2007-10-22", "close": 6.27028381, "volume": 4721.0}, {"date": "2007-10-23", "close": 5.93134955, "volume": 25041.0}, {"date": "2007-10-24", "close": 6.524484505, "volume": 31444.0}, {"date": "2007-10-25", "close": 6.10081668, "volume": 42885.0}, {"date": "2007-10-26", "close": 6.355017375, "volume": 33993.0}, {"date": "2007-10-29", "close": 6.355017375, "volume": 20969.0}, {"date": "2007-10-30", "close": 6.10081668, "volume": 14477.0}, {"date": "2007-10-31", "close": 6.10081668, "volume": 11116.0}, {"date": "2007-11-01", "close": 5.93134955, "volume": 18124.0}, {"date": "2007-11-02", "close": 6.27028381, "volume": 32927.0}, {"date": "2007-11-05", "close": 5.93134955, "volume": 47176.0}, {"date": "2007-11-06", "close": 6.10081668, "volume": 6196.0}, {"date": "2007-11-07", "close": 6.27028381, "volume": 12073.0}, {"date": "2007-11-08", "close": 5.846615985, "volume": 14776.0}, {"date": "2007-11-09", "close": 6.27028381, "volume": 8430.0}, {"date": "2007-11-12", "close": 6.016083115, "volume": 1797.0}, {"date": "2007-11-13", "close": 6.016083115, "volume": 7852.0}, {"date": "2007-11-14", "close": 6.10081668, "volume": 6218.0}, {"date": "2007-11-15", "close": 6.10081668, "volume": 4380.0}, {"date": "2007-11-16", "close": 6.863418765, "volume": 46969.0}, {"date": "2007-11-19", "close": 7.62602085, "volume": 41692.0}, {"date": "2007-11-20", "close": 7.62602085, "volume": 23495.0}, {"date": "2007-11-21", "close": 7.96495511, "volume": 25717.0}, {"date": "2007-11-22", "close": 7.371820155, "volume": 32001.0}, {"date": "2007-11-23", "close": 7.032885895, "volume": 35920.0}, {"date": "2007-11-26", "close": 6.524484505, "volume": 34863.0}, {"date": "2007-11-27", "close": 6.693951635, "volume": 22176.0}, {"date": "2007-11-28", "close": 7.28708659, "volume": 60160.0}, {"date": "2007-11-29", "close": 6.863418765, "volume": 707340.0}, {"date": "2007-11-30", "close": 6.524484505, "volume": 62651.0}, {"date": "2007-12-03", "close": 6.185550245, "volume": 15463.0}, {"date": "2007-12-04", "close": 6.185550245, "volume": 48851.0}, {"date": "2007-12-05", "close": 5.93134955, "volume": 29956.0}, {"date": "2007-12-06", "close": 6.10081668, "volume": 31862.0}, {"date": "2007-12-07", "close": 6.185550245, "volume": 43065.0}, {"date": "2007-12-10", "close": 6.10081668, "volume": 40386.0}, {"date": "2007-12-11", "close": 6.355017375, "volume": 30336.0}, {"date": "2007-12-12", "close": 6.10081668, "volume": 25382.0}, {"date": "2007-12-13", "close": 6.185550245, "volume": 5697.0}, {"date": "2007-12-14", "close": 6.016083115, "volume": 28664.0}, {"date": "2007-12-17", "close": 5.42294816, "volume": 44027.0}, {"date": "2007-12-18", "close": 5.25348103, "volume": 33026.0}, {"date": "2007-12-19", "close": 5.59241529, "volume": 18101.0}, {"date": "2007-12-20", "close": 5.168747465, "volume": 14526.0}, {"date": "2007-12-21", "close": 5.42294816, "volume": 16140.0}, {"date": "2007-12-24", "close": 5.76188242, "volume": 17419.0}, {"date": "2007-12-27", "close": 6.10081668, "volume": 11932.0}, {"date": "2007-12-28", "close": 6.10081668, "volume": 6033.0}, {"date": "2007-12-31", "close": 6.10081668, "volume": 6238.0}, {"date": "2008-01-02", "close": 5.93134955, "volume": 10941.0}, {"date": "2008-01-03", "close": 5.76188242, "volume": 17374.0}, {"date": "2008-01-04", "close": 6.016083115, "volume": 21361.0}, {"date": "2008-01-07", "close": 5.59241529, "volume": 16311.0}, {"date": "2008-01-08", "close": 5.677148855, "volume": 9555.0}, {"date": "2008-01-09", "close": 5.507681725, "volume": 7648.0}, {"date": "2008-01-10", "close": 5.25348103, "volume": 12067.0}, {"date": "2008-01-11", "close": 5.168747465, "volume": 15978.0}, {"date": "2008-01-14", "close": 4.74507964, "volume": 16545.0}, {"date": "2008-01-15", "close": 4.91454677, "volume": 12640.0}, {"date": "2008-01-16", "close": 5.168747465, "volume": 12226.0}, {"date": "2008-01-17", "close": 4.91454677, "volume": 6241.0}, {"date": "2008-01-18", "close": 4.999280335, "volume": 25313.0}, {"date": "2008-01-21", "close": 4.57561251, "volume": 19028.0}, {"date": "2008-01-22", "close": 3.72827686, "volume": 23807.0}, {"date": "2008-01-23", "close": 3.643543295, "volume": 15268.0}, {"date": "2008-01-24", "close": 3.474076165, "volume": 24281.0}, {"date": "2008-01-25", "close": 3.3893426, "volume": 30861.0}, {"date": "2008-01-29", "close": 3.813010425, "volume": 30663.0}, {"date": "2008-01-30", "close": 3.813010425, "volume": 11560.0}, {"date": "2008-01-31", "close": 3.3893426, "volume": 31934.0}, {"date": "2008-02-01", "close": 3.21987547, "volume": 12320.0}, {"date": "2008-02-04", "close": 3.135141905, "volume": 6822.0}, {"date": "2008-02-05", "close": 3.55880973, "volume": 33165.0}, {"date": "2008-02-06", "close": 3.21987547, "volume": 57489.0}, {"date": "2008-02-07", "close": 3.55880973, "volume": 18688.0}, {"date": "2008-02-08", "close": 3.21987547, "volume": 26352.0}, {"date": "2008-02-11", "close": 3.05040834, "volume": 17423.0}, {"date": "2008-02-12", "close": 3.135141905, "volume": 7597.0}, {"date": "2008-02-13", "close": 3.135141905, "volume": 16959.0}, {"date": "2008-02-14", "close": 3.135141905, "volume": 3318.0}, {"date": "2008-02-15", "close": 2.965674775, "volume": 15412.0}, {"date": "2008-02-18", "close": 3.135141905, "volume": 152.0}, {"date": "2008-02-19", "close": 3.05040834, "volume": 3309.0}, {"date": "2008-02-20", "close": 3.05040834, "volume": 25631.0}, {"date": "2008-02-21", "close": 3.21987547, "volume": 21172.0}, {"date": "2008-02-22", "close": 3.135141905, "volume": 10977.0}, {"date": "2008-02-25", "close": 3.474076165, "volume": 50955.0}, {"date": "2008-02-26", "close": 3.813010425, "volume": 51037.0}, {"date": "2008-02-27", "close": 4.321411815, "volume": 58560.0}, {"date": "2008-02-28", "close": 4.151944685, "volume": 26542.0}, {"date": "2008-02-29", "close": 3.982477555, "volume": 16472.0}, {"date": "2008-03-03", "close": 3.89774399, "volume": 11973.0}, {"date": "2008-03-04", "close": 3.643543295, "volume": 13882.0}, {"date": "2008-03-05", "close": 3.72827686, "volume": 10769.0}, {"date": "2008-03-06", "close": 3.3893426, "volume": 14044.0}, {"date": "2008-03-07", "close": 3.55880973, "volume": 19401.0}, {"date": "2008-03-10", "close": 3.3893426, "volume": 7730.0}, {"date": "2008-03-11", "close": 3.135141905, "volume": 53235.0}, {"date": "2008-03-12", "close": 3.3893426, "volume": 6196.0}, {"date": "2008-03-13", "close": 3.21987547, "volume": 10646.0}, {"date": "2008-03-14", "close": 3.3893426, "volume": 13398.0}, {"date": "2008-03-17", "close": 3.21987547, "volume": 21538.0}, {"date": "2008-03-18", "close": 3.21987547, "volume": 18942.0}, {"date": "2008-03-19", "close": 3.05040834, "volume": 30008.0}, {"date": "2008-03-20", "close": 3.05040834, "volume": 25997.0}, {"date": "2008-03-25", "close": 3.3893426, "volume": 30596.0}, {"date": "2008-03-26", "close": 3.304609035, "volume": 16265.0}, {"date": "2008-03-27", "close": 4.151944685, "volume": 117923.0}, {"date": "2008-03-28", "close": 3.982477555, "volume": 28248.0}, {"date": "2008-03-31", "close": 3.72827686, "volume": 53978.0}, {"date": "2008-04-01", "close": 4.06721112, "volume": 21184.0}, {"date": "2008-04-02", "close": 4.06721112, "volume": 80700.0}, {"date": "2008-04-03", "close": 3.813010425, "volume": 40839.0}, {"date": "2008-04-04", "close": 3.55880973, "volume": 39574.0}, {"date": "2008-04-07", "close": 3.304609035, "volume": 51768.0}, {"date": "2008-04-08", "close": 3.643543295, "volume": 108824.0}, {"date": "2008-04-09", "close": 3.72827686, "volume": 20647.0}, {"date": "2008-04-10", "close": 3.55880973, "volume": 9626.0}, {"date": "2008-04-11", "close": 3.72827686, "volume": 11383.0}, {"date": "2008-04-14", "close": 3.55880973, "volume": 5673.0}, {"date": "2008-04-15", "close": 3.72827686, "volume": 36236.0}, {"date": "2008-04-16", "close": 3.72827686, "volume": 7243.0}, {"date": "2008-04-17", "close": 3.55880973, "volume": 8599.0}, {"date": "2008-04-18", "close": 3.72827686, "volume": 5901.0}, {"date": "2008-04-21", "close": 3.89774399, "volume": 12274.0}, {"date": "2008-04-22", "close": 3.72827686, "volume": 10917.0}, {"date": "2008-04-23", "close": 3.55880973, "volume": 14662.0}, {"date": "2008-04-24", "close": 3.72827686, "volume": 11846.0}, {"date": "2008-04-28", "close": 3.643543295, "volume": 25843.0}, {"date": "2008-04-29", "close": 3.55880973, "volume": 3794.0}, {"date": "2008-04-30", "close": 4.06721112, "volume": 45779.0}, {"date": "2008-05-01", "close": 4.06721112, "volume": 51623.0}, {"date": "2008-05-02", "close": 4.40614538, "volume": 47322.0}, {"date": "2008-05-05", "close": 4.999280335, "volume": 92119.0}, {"date": "2008-05-06", "close": 5.677148855, "volume": 48661.0}, {"date": "2008-05-07", "close": 5.338214595, "volume": 27319.0}, {"date": "2008-05-08", "close": 4.660346075, "volume": 33062.0}, {"date": "2008-05-09", "close": 5.42294816, "volume": 52321.0}, {"date": "2008-05-12", "close": 4.829813205, "volume": 14706.0}, {"date": "2008-05-13", "close": 4.74507964, "volume": 32617.0}, {"date": "2008-05-14", "close": 4.829813205, "volume": 32629.0}, {"date": "2008-05-15", "close": 4.660346075, "volume": 9371.0}, {"date": "2008-05-16", "close": 4.660346075, "volume": 7199.0}, {"date": "2008-05-19", "close": 4.91454677, "volume": 26993.0}, {"date": "2008-05-20", "close": 4.74507964, "volume": 12623.0}, {"date": "2008-05-21", "close": 4.91454677, "volume": 15248.0}, {"date": "2008-05-22", "close": 5.42294816, "volume": 62010.0}, {"date": "2008-05-23", "close": 5.42294816, "volume": 62778.0}, {"date": "2008-05-26", "close": 5.338214595, "volume": 49514.0}, {"date": "2008-05-27", "close": 5.507681725, "volume": 24189.0}, {"date": "2008-05-28", "close": 6.10081668, "volume": 147926.0}, {"date": "2008-05-29", "close": 7.032885895, "volume": 62323.0}, {"date": "2008-05-30", "close": 7.032885895, "volume": 55342.0}, {"date": "2008-06-02", "close": 6.7786852, "volume": 33248.0}, {"date": "2008-06-03", "close": 6.7786852, "volume": 32914.0}, {"date": "2008-06-04", "close": 6.10081668, "volume": 77813.0}, {"date": "2008-06-05", "close": 5.677148855, "volume": 27716.0}, {"date": "2008-06-06", "close": 5.677148855, "volume": 25882.0}, {"date": "2008-06-10", "close": 5.507681725, "volume": 37085.0}, {"date": "2008-06-11", "close": 6.016083115, "volume": 19601.0}, {"date": "2008-06-12", "close": 5.846615985, "volume": 22251.0}, {"date": "2008-06-13", "close": 6.016083115, "volume": 18894.0}, {"date": "2008-06-16", "close": 5.93134955, "volume": 18210.0}, {"date": "2008-06-17", "close": 5.93134955, "volume": 915.0}, {"date": "2008-06-18", "close": 5.677148855, "volume": 6030.0}, {"date": "2008-06-19", "close": 5.507681725, "volume": 17976.0}, {"date": "2008-06-20", "close": 5.42294816, "volume": 10870.0}, {"date": "2008-06-23", "close": 5.42294816, "volume": 11040.0}, {"date": "2008-06-24", "close": 5.42294816, "volume": 22567.0}, {"date": "2008-06-25", "close": 5.168747465, "volume": 16452.0}, {"date": "2008-06-26", "close": 5.168747465, "volume": 9576.0}, {"date": "2008-06-27", "close": 5.168747465, "volume": 19561.0}, {"date": "2008-06-30", "close": 5.338214595, "volume": 13014.0}, {"date": "2008-07-01", "close": 5.168747465, "volume": 18579.0}, {"date": "2008-07-02", "close": 4.74507964, "volume": 61950.0}, {"date": "2008-07-03", "close": 4.23667825, "volume": 10554.0}, {"date": "2008-07-04", "close": 4.490878945, "volume": 10957.0}, {"date": "2008-07-07", "close": 4.321411815, "volume": 12167.0}, {"date": "2008-07-08", "close": 4.06721112, "volume": 2703.0}, {"date": "2008-07-09", "close": 4.23667825, "volume": 12832.0}, {"date": "2008-07-10", "close": 4.06721112, "volume": 2832.0}, {"date": "2008-07-11", "close": 4.23667825, "volume": 2403.0}, {"date": "2008-07-14", "close": 3.982477555, "volume": 2950.0}, {"date": "2008-07-15", "close": 3.55880973, "volume": 17494.0}, {"date": "2008-07-16", "close": 3.3893426, "volume": 10678.0}, {"date": "2008-07-17", "close": 3.55880973, "volume": 1912.0}, {"date": "2008-07-18", "close": 3.89774399, "volume": 20830.0}, {"date": "2008-07-21", "close": 3.89774399, "volume": 7577.0}, {"date": "2008-07-22", "close": 4.151944685, "volume": 9544.0}, {"date": "2008-07-23", "close": 4.23667825, "volume": 39043.0}, {"date": "2008-07-24", "close": 4.23667825, "volume": 11158.0}, {"date": "2008-07-25", "close": 4.40614538, "volume": 8505.0}, {"date": "2008-07-28", "close": 4.151944685, "volume": 7119.0}, {"date": "2008-07-29", "close": 3.813010425, "volume": 6472.0}, {"date": "2008-07-30", "close": 4.151944685, "volume": 51289.0}, {"date": "2008-07-31", "close": 3.982477555, "volume": 10054.0}, {"date": "2008-08-01", "close": 3.982477555, "volume": 7494.0}, {"date": "2008-08-04", "close": 3.813010425, "volume": 4299.0}, {"date": "2008-08-05", "close": 3.982477555, "volume": 13739.0}, {"date": "2008-08-06", "close": 3.89774399, "volume": 4535.0}, {"date": "2008-08-07", "close": 3.813010425, "volume": 708.0}, {"date": "2008-08-08", "close": 3.474076165, "volume": 5222.0}, {"date": "2008-08-11", "close": 3.3893426, "volume": 12392.0}, {"date": "2008-08-12", "close": 3.304609035, "volume": 3723.0}, {"date": "2008-08-13", "close": 3.813010425, "volume": 3422.0}, {"date": "2008-08-14", "close": 3.72827686, "volume": 3552.0}, {"date": "2008-08-18", "close": 3.3893426, "volume": 598.0}, {"date": "2008-08-19", "close": 3.3893426, "volume": 1360.0}, {"date": "2008-08-20", "close": 3.55880973, "volume": 1464.0}, {"date": "2008-08-21", "close": 3.3893426, "volume": 2360.0}, {"date": "2008-08-22", "close": 3.304609035, "volume": 499.0}, {"date": "2008-08-25", "close": 3.3893426, "volume": 829.0}, {"date": "2008-08-26", "close": 3.135141905, "volume": 8749.0}, {"date": "2008-08-27", "close": 3.135141905, "volume": 27620.0}, {"date": "2008-08-28", "close": 2.965674775, "volume": 5591.0}, {"date": "2008-08-29", "close": 2.965674775, "volume": 4941.0}, {"date": "2008-09-01", "close": 3.21987547, "volume": 2655.0}, {"date": "2008-09-02", "close": 3.3893426, "volume": 1481.0}, {"date": "2008-09-03", "close": 3.21987547, "volume": 8615.0}, {"date": "2008-09-04", "close": 3.21987547, "volume": 12665.0}, {"date": "2008-09-05", "close": 2.88094121, "volume": 12687.0}, {"date": "2008-09-08", "close": 2.88094121, "volume": 2065.0}, {"date": "2008-09-09", "close": 2.71147408, "volume": 6845.0}, {"date": "2008-09-10", "close": 2.88094121, "volume": 2561.0}, {"date": "2008-09-11", "close": 2.88094121, "volume": 7834.0}, {"date": "2008-09-12", "close": 2.626740515, "volume": 8263.0}, {"date": "2008-09-15", "close": 2.457273385, "volume": 10090.0}, {"date": "2008-09-16", "close": 2.37253982, "volume": 6037.0}, {"date": "2008-09-17", "close": 2.287806255, "volume": 2360.0}, {"date": "2008-09-18", "close": 2.287806255, "volume": 15165.0}, {"date": "2008-09-19", "close": 2.88094121, "volume": 7181.0}, {"date": "2008-09-22", "close": 2.71147408, "volume": 1180.0}, {"date": "2008-09-23", "close": 2.20307269, "volume": 8999.0}, {"date": "2008-09-24", "close": 2.54200695, "volume": 6716.0}, {"date": "2008-09-25", "close": 2.457273385, "volume": 2154.0}, {"date": "2008-09-26", "close": 2.37253982, "volume": 3607.0}, {"date": "2008-09-29", "close": 2.287806255, "volume": 6963.0}, {"date": "2008-09-30", "close": 2.03360556, "volume": 7692.0}, {"date": "2008-10-01", "close": 2.287806255, "volume": 5606.0}, {"date": "2008-10-02", "close": 2.20307269, "volume": 14042.0}, {"date": "2008-10-03", "close": 2.03360556, "volume": 6524.0}, {"date": "2008-10-06", "close": 1.948871995, "volume": 2323.0}, {"date": "2008-10-07", "close": 1.86413843, "volume": 7789.0}, {"date": "2008-10-08", "close": 1.52520417, "volume": 5187.0}, {"date": "2008-10-09", "close": 1.508257457, "volume": 6072.0}, {"date": "2008-10-10", "close": 1.440470605, "volume": 18167.0}, {"date": "2008-10-13", "close": 1.508257457, "volume": 937.0}, {"date": "2008-10-14", "close": 1.948871995, "volume": 14107.0}, {"date": "2008-10-16", "close": 1.86413843, "volume": 1511.0}, {"date": "2008-10-17", "close": 1.86413843, "volume": 3541.0}, {"date": "2008-10-22", "close": 1.86413843, "volume": 885.0}, {"date": "2008-10-23", "close": 1.542150883, "volume": 13992.0}, {"date": "2008-10-24", "close": 1.86413843, "volume": 1497.0}, {"date": "2008-10-29", "close": 1.6946713, "volume": 1425.0}, {"date": "2008-10-30", "close": 1.6946713, "volume": 1770.0}, {"date": "2008-11-03", "close": 1.6946713, "volume": 1393.0}, {"date": "2008-11-04", "close": 1.86413843, "volume": 4095.0}, {"date": "2008-11-11", "close": 1.779404865, "volume": 4573.0}, {"date": "2008-11-13", "close": 1.271003475, "volume": 3393.0}, {"date": "2008-11-14", "close": 1.440470605, "volume": 590.0}, {"date": "2008-11-17", "close": 1.440470605, "volume": 6101.0}, {"date": "2008-11-18", "close": 1.440470605, "volume": 1731.0}, {"date": "2008-11-20", "close": 1.35573704, "volume": 10250.0}, {"date": "2008-11-21", "close": 1.35573704, "volume": 590.0}, {"date": "2008-11-24", "close": 1.35573704, "volume": 127.0}, {"date": "2008-11-28", "close": 1.321843614, "volume": 8319.0}, {"date": "2008-12-01", "close": 1.321843614, "volume": 1.0}, {"date": "2008-12-02", "close": 1.203216623, "volume": 700.0}, {"date": "2008-12-10", "close": 1.338790327, "volume": 1087.0}, {"date": "2008-12-12", "close": 1.35573704, "volume": 369.0}, {"date": "2008-12-16", "close": 1.271003475, "volume": 93.0}, {"date": "2008-12-22", "close": 1.050696206, "volume": 590.0}, {"date": "2008-12-23", "close": 1.01680278, "volume": 3127.0}, {"date": "2008-12-29", "close": 1.01680278, "volume": 1770.0}, {"date": "2008-12-31", "close": 1.084589632, "volume": 3600.0}, {"date": "2009-01-02", "close": 1.35573704, "volume": 10538.0}, {"date": "2009-01-05", "close": 1.35573704, "volume": 1133.0}, {"date": "2009-01-06", "close": 1.35573704, "volume": 11802.0}, {"date": "2009-01-08", "close": 1.271003475, "volume": 9663.0}, {"date": "2009-01-09", "close": 1.321843614, "volume": 5901.0}, {"date": "2009-01-13", "close": 1.321843614, "volume": 885.0}, {"date": "2009-01-14", "close": 1.304896901, "volume": 1541.0}, {"date": "2009-01-16", "close": 1.304896901, "volume": 4603.0}, {"date": "2009-01-20", "close": 1.271003475, "volume": 3176.0}, {"date": "2009-01-21", "close": 1.220163336, "volume": 3158.0}, {"date": "2009-01-23", "close": 1.220163336, "volume": 972.0}, {"date": "2009-01-28", "close": 1.18626991, "volume": 590.0}, {"date": "2009-01-30", "close": 1.18626991, "volume": 337.0}, {"date": "2009-02-04", "close": 1.18626991, "volume": 1138.0}, {"date": "2009-02-06", "close": 1.050696206, "volume": 417.0}, {"date": "2009-02-09", "close": 1.050696206, "volume": 5484.0}, {"date": "2009-02-12", "close": 1.01680278, "volume": 590.0}, {"date": "2009-02-16", "close": 0.932069215, "volume": 6139.0}, {"date": "2009-02-17", "close": 1.033749493, "volume": 5901.0}, {"date": "2009-02-18", "close": 1.033749493, "volume": 5901.0}, {"date": "2009-02-19", "close": 0.999856067, "volume": 3871.0}, {"date": "2009-02-20", "close": 1.050696206, "volume": 590.0}, {"date": "2009-02-24", "close": 0.949015928, "volume": 3800.0}, {"date": "2009-02-25", "close": 0.932069215, "volume": 7671.0}, {"date": "2009-02-27", "close": 1.050696206, "volume": 5392.0}, {"date": "2009-03-03", "close": 1.01680278, "volume": 22718.0}, {"date": "2009-03-04", "close": 0.932069215, "volume": 649.0}, {"date": "2009-03-05", "close": 0.932069215, "volume": 5901.0}, {"date": "2009-03-09", "close": 0.84733565, "volume": 2950.0}, {"date": "2009-03-10", "close": 0.84733565, "volume": 909.0}, {"date": "2009-03-11", "close": 0.84733565, "volume": 448.0}, {"date": "2009-03-16", "close": 0.762602085, "volume": 1947.0}, {"date": "2009-03-17", "close": 0.813442224, "volume": 590.0}, {"date": "2009-03-18", "close": 0.745655372, "volume": 4258.0}, {"date": "2009-03-19", "close": 0.694815233, "volume": 2360.0}, {"date": "2009-03-20", "close": 0.728708659, "volume": 4396.0}, {"date": "2009-03-24", "close": 0.711761946, "volume": 9677.0}, {"date": "2009-03-25", "close": 0.711761946, "volume": 1239.0}, {"date": "2009-03-26", "close": 0.643975094, "volume": 6491.0}, {"date": "2009-03-27", "close": 0.67786852, "volume": 13819.0}, {"date": "2009-03-30", "close": 0.67786852, "volume": 4382.0}, {"date": "2009-03-31", "close": 0.67786852, "volume": 3879.0}, {"date": "2009-04-01", "close": 0.84733565, "volume": 40342.0}, {"date": "2009-04-02", "close": 0.965962641, "volume": 34635.0}, {"date": "2009-04-03", "close": 0.965962641, "volume": 2254.0}, {"date": "2009-04-06", "close": 0.965962641, "volume": 106.0}, {"date": "2009-04-07", "close": 1.01680278, "volume": 11802.0}, {"date": "2009-04-08", "close": 0.881229076, "volume": 5311.0}, {"date": "2009-04-09", "close": 0.813442224, "volume": 472.0}, {"date": "2009-04-14", "close": 0.830388937, "volume": 13749.0}, {"date": "2009-04-15", "close": 0.830388937, "volume": 2437.0}, {"date": "2009-04-16", "close": 0.830388937, "volume": 9087.0}, {"date": "2009-04-21", "close": 0.864282363, "volume": 1180.0}, {"date": "2009-04-22", "close": 0.932069215, "volume": 590.0}, {"date": "2009-04-23", "close": 1.01680278, "volume": 9618.0}, {"date": "2009-04-24", "close": 1.01680278, "volume": 26105.0}, {"date": "2009-04-27", "close": 1.169323197, "volume": 8384.0}, {"date": "2009-04-28", "close": 1.01680278, "volume": 2319.0}, {"date": "2009-04-30", "close": 1.01680278, "volume": 5594.0}, {"date": "2009-05-01", "close": 1.01680278, "volume": 4201.0}, {"date": "2009-05-04", "close": 1.01680278, "volume": 25214.0}, {"date": "2009-05-05", "close": 1.01680278, "volume": 2360.0}, {"date": "2009-05-06", "close": 1.135429771, "volume": 7671.0}, {"date": "2009-05-07", "close": 1.304896901, "volume": 6225.0}, {"date": "2009-05-11", "close": 1.609937735, "volume": 21081.0}, {"date": "2009-05-12", "close": 1.52520417, "volume": 14324.0}, {"date": "2009-05-13", "close": 1.52520417, "volume": 86678.0}, {"date": "2009-05-14", "close": 1.389630466, "volume": 3333.0}, {"date": "2009-05-15", "close": 1.491310744, "volume": 2478.0}, {"date": "2009-05-18", "close": 1.338790327, "volume": 10031.0}, {"date": "2009-05-19", "close": 1.35573704, "volume": 295.0}, {"date": "2009-05-20", "close": 1.35573704, "volume": 3324.0}, {"date": "2009-05-21", "close": 1.338790327, "volume": 4013.0}, {"date": "2009-05-25", "close": 1.35573704, "volume": 13389.0}, {"date": "2009-05-26", "close": 1.35573704, "volume": 2110.0}, {"date": "2009-05-28", "close": 1.35573704, "volume": 1180.0}, {"date": "2009-05-29", "close": 1.35573704, "volume": 1239.0}, {"date": "2009-06-02", "close": 1.406577179, "volume": 1702.0}, {"date": "2009-06-03", "close": 1.406577179, "volume": 7671.0}, {"date": "2009-06-04", "close": 1.271003475, "volume": 885.0}, {"date": "2009-06-05", "close": 1.35573704, "volume": 8476.0}, {"date": "2009-06-09", "close": 1.35573704, "volume": 2360.0}, {"date": "2009-06-11", "close": 1.237110049, "volume": 3148.0}, {"date": "2009-06-12", "close": 1.271003475, "volume": 36198.0}, {"date": "2009-06-15", "close": 1.338790327, "volume": 4131.0}, {"date": "2009-06-16", "close": 1.304896901, "volume": 2301.0}, {"date": "2009-06-17", "close": 1.338790327, "volume": 7671.0}, {"date": "2009-06-18", "close": 1.254056762, "volume": 4249.0}, {"date": "2009-06-19", "close": 1.254056762, "volume": 4644.0}, {"date": "2009-06-22", "close": 1.118483058, "volume": 354.0}, {"date": "2009-06-23", "close": 1.033749493, "volume": 5901.0}, {"date": "2009-06-24", "close": 1.01680278, "volume": 11507.0}, {"date": "2009-06-25", "close": 1.033749493, "volume": 1180.0}, {"date": "2009-06-26", "close": 1.01680278, "volume": 16252.0}, {"date": "2009-06-29", "close": 0.982909354, "volume": 5779.0}, {"date": "2009-06-30", "close": 0.999856067, "volume": 6459.0}, {"date": "2009-07-03", "close": 1.01680278, "volume": 1062.0}, {"date": "2009-07-07", "close": 1.101536345, "volume": 1362.0}, {"date": "2009-07-08", "close": 1.35573704, "volume": 15198.0}, {"date": "2009-07-09", "close": 1.35573704, "volume": 7671.0}, {"date": "2009-07-10", "close": 1.35573704, "volume": 598.0}, {"date": "2009-07-14", "close": 1.271003475, "volume": 708.0}, {"date": "2009-07-15", "close": 1.35573704, "volume": 2950.0}, {"date": "2009-07-23", "close": 1.18626991, "volume": 13102.0}, {"date": "2009-07-24", "close": 1.203216623, "volume": 5901.0}, {"date": "2009-07-27", "close": 1.203216623, "volume": 2544.0}, {"date": "2009-07-28", "close": 1.287950188, "volume": 6777.0}, {"date": "2009-07-29", "close": 1.35573704, "volume": 2016.0}, {"date": "2009-07-30", "close": 1.35573704, "volume": 12670.0}, {"date": "2009-07-31", "close": 1.389630466, "volume": 1180.0}, {"date": "2009-08-03", "close": 1.6946713, "volume": 28013.0}, {"date": "2009-08-04", "close": 2.287806255, "volume": 43666.0}, {"date": "2009-08-05", "close": 2.20307269, "volume": 35351.0}, {"date": "2009-08-06", "close": 2.37253982, "volume": 1307.0}, {"date": "2009-08-07", "close": 2.37253982, "volume": 1947.0}, {"date": "2009-08-10", "close": 2.37253982, "volume": 236.0}, {"date": "2009-08-11", "close": 1.948871995, "volume": 8885.0}, {"date": "2009-08-12", "close": 1.86413843, "volume": 4802.0}, {"date": "2009-08-13", "close": 2.20307269, "volume": 10508.0}, {"date": "2009-08-14", "close": 2.03360556, "volume": 413.0}, {"date": "2009-08-17", "close": 2.118339125, "volume": 12114.0}, {"date": "2009-08-18", "close": 2.118339125, "volume": 1593.0}, {"date": "2009-08-19", "close": 1.948871995, "volume": 13697.0}, {"date": "2009-08-20", "close": 2.118339125, "volume": 584.0}, {"date": "2009-08-21", "close": 1.948871995, "volume": 1794.0}, {"date": "2009-08-24", "close": 1.86413843, "volume": 4138.0}, {"date": "2009-08-26", "close": 1.948871995, "volume": 11619.0}, {"date": "2009-08-27", "close": 2.118339125, "volume": 3535.0}, {"date": "2009-08-28", "close": 2.118339125, "volume": 885.0}, {"date": "2009-08-31", "close": 1.948871995, "volume": 1475.0}, {"date": "2009-09-01", "close": 2.20307269, "volume": 13031.0}, {"date": "2009-09-02", "close": 2.118339125, "volume": 6575.0}, {"date": "2009-09-04", "close": 1.86413843, "volume": 6391.0}, {"date": "2009-09-07", "close": 1.86413843, "volume": 4979.0}, {"date": "2009-09-09", "close": 2.118339125, "volume": 8596.0}, {"date": "2009-09-10", "close": 2.796207645, "volume": 36711.0}, {"date": "2009-09-11", "close": 2.71147408, "volume": 21117.0}, {"date": "2009-09-16", "close": 2.457273385, "volume": 295473.0}, {"date": "2009-09-17", "close": 2.37253982, "volume": 70624.0}, {"date": "2009-09-18", "close": 2.37253982, "volume": 19253.0}, {"date": "2009-09-21", "close": 2.457273385, "volume": 17112.0}, {"date": "2009-09-22", "close": 2.37253982, "volume": 8767.0}, {"date": "2009-09-23", "close": 2.37253982, "volume": 29763.0}, {"date": "2009-09-24", "close": 2.457273385, "volume": 14193.0}, {"date": "2009-09-25", "close": 2.457273385, "volume": 35397.0}, {"date": "2009-09-28", "close": 2.88094121, "volume": 99026.0}, {"date": "2009-09-29", "close": 3.982477555, "volume": 193398.0}, {"date": "2009-09-30", "close": 3.89774399, "volume": 62296.0}, {"date": "2009-10-01", "close": 4.23667825, "volume": 43874.0}, {"date": "2009-10-02", "close": 4.57561251, "volume": 55090.0}, {"date": "2009-10-05", "close": 5.42294816, "volume": 63112.0}, {"date": "2009-10-06", "close": 4.74507964, "volume": 31376.0}, {"date": "2009-10-08", "close": 6.10081668, "volume": 227050.0}, {"date": "2009-10-09", "close": 6.863418765, "volume": 99408.0}, {"date": "2009-10-12", "close": 6.185550245, "volume": 64085.0}, {"date": "2009-10-13", "close": 6.185550245, "volume": 41804.0}, {"date": "2009-10-14", "close": 6.94815233, "volume": 85648.0}, {"date": "2009-10-15", "close": 7.371820155, "volume": 55854.0}, {"date": "2009-10-16", "close": 9.8033433, "volume": 69893.0}, {"date": "2009-10-19", "close": 9.14978708, "volume": 12415.0}, {"date": "2009-10-20", "close": 8.986398025, "volume": 13774.0}, {"date": "2009-10-21", "close": 8.49623086, "volume": 12832.0}, {"date": "2009-10-22", "close": 10.78367763, "volume": 27099.0}, {"date": "2009-10-23", "close": 9.47656519, "volume": 8949.0}, {"date": "2009-10-26", "close": 8.332841805, "volume": 26724.0}, {"date": "2009-10-27", "close": 7.025729365, "volume": 15994.0}, {"date": "2009-10-28", "close": 7.51589653, "volume": 9320.0}, {"date": "2009-10-29", "close": 6.045395035, "volume": 36042.0}, {"date": "2009-10-30", "close": 6.698951255, "volume": 22017.0}, {"date": "2009-11-02", "close": 5.718616925, "volume": 31271.0}, {"date": "2009-11-03", "close": 6.045395035, "volume": 14386.0}, {"date": "2009-11-04", "close": 6.045395035, "volume": 9617.0}, {"date": "2009-11-05", "close": 6.20878409, "volume": 47753.0}, {"date": "2009-11-06", "close": 6.86234031, "volume": 14541.0}, {"date": "2009-11-09", "close": 6.698951255, "volume": 13144.0}, {"date": "2009-11-10", "close": 7.025729365, "volume": 5127.0}, {"date": "2009-11-11", "close": 7.025729365, "volume": 5198.0}, {"date": "2009-11-12", "close": 6.86234031, "volume": 3418.0}, {"date": "2009-11-13", "close": 7.18911842, "volume": 3551.0}, {"date": "2009-11-16", "close": 6.698951255, "volume": 4089.0}, {"date": "2009-11-17", "close": 6.698951255, "volume": 9493.0}, {"date": "2009-11-18", "close": 6.698951255, "volume": 15803.0}, {"date": "2009-11-19", "close": 6.372173145, "volume": 7469.0}, {"date": "2009-11-20", "close": 6.20878409, "volume": 16297.0}, {"date": "2009-11-23", "close": 6.045395035, "volume": 20683.0}, {"date": "2009-11-24", "close": 5.88200598, "volume": 83117.0}, {"date": "2009-11-25", "close": 6.045395035, "volume": 18502.0}, {"date": "2009-11-26", "close": 6.045395035, "volume": 34259.0}, {"date": "2009-11-27", "close": 5.88200598, "volume": 26337.0}, {"date": "2009-11-30", "close": 5.88200598, "volume": 12703.0}, {"date": "2009-12-01", "close": 5.55522787, "volume": 29101.0}, {"date": "2009-12-02", "close": 5.55522787, "volume": 18323.0}, {"date": "2009-12-03", "close": 5.718616925, "volume": 3223.0}, {"date": "2009-12-04", "close": 8.49623086, "volume": 88166.0}, {"date": "2009-12-07", "close": 6.5355622, "volume": 66831.0}, {"date": "2009-12-08", "close": 6.045395035, "volume": 43624.0}, {"date": "2009-12-09", "close": 6.372173145, "volume": 20638.0}, {"date": "2009-12-10", "close": 6.5355622, "volume": 14054.0}, {"date": "2009-12-11", "close": 6.20878409, "volume": 4207.0}, {"date": "2009-12-14", "close": 6.20878409, "volume": 1061.0}, {"date": "2009-12-15", "close": 6.5355622, "volume": 10529.0}, {"date": "2009-12-16", "close": 6.372173145, "volume": 2757.0}, {"date": "2009-12-17", "close": 6.20878409, "volume": 1102.0}, {"date": "2009-12-18", "close": 6.20878409, "volume": 6265.0}, {"date": "2009-12-21", "close": 6.372173145, "volume": 9858.0}, {"date": "2009-12-22", "close": 6.20878409, "volume": 5841.0}, {"date": "2009-12-23", "close": 6.5355622, "volume": 5661.0}, {"date": "2009-12-24", "close": 6.698951255, "volume": 4437.0}, {"date": "2009-12-29", "close": 6.372173145, "volume": 7512.0}, {"date": "2009-12-30", "close": 6.20878409, "volume": 1530.0}, {"date": "2009-12-31", "close": 6.372173145, "volume": 1454.0}, {"date": "2010-01-04", "close": 6.372173145, "volume": 6884.0}, {"date": "2010-01-05", "close": 6.045395035, "volume": 10099.0}, {"date": "2010-01-06", "close": 6.045395035, "volume": 16828.0}, {"date": "2010-01-07", "close": 6.20878409, "volume": 4151.0}, {"date": "2010-01-08", "close": 6.86234031, "volume": 49248.0}, {"date": "2010-01-11", "close": 6.698951255, "volume": 27720.0}, {"date": "2010-01-12", "close": 6.86234031, "volume": 13298.0}, {"date": "2010-01-13", "close": 6.698951255, "volume": 3978.0}, {"date": "2010-01-14", "close": 6.698951255, "volume": 8200.0}, {"date": "2010-01-15", "close": 6.698951255, "volume": 4899.0}, {"date": "2010-01-18", "close": 7.51589653, "volume": 33147.0}, {"date": "2010-01-19", "close": 7.18911842, "volume": 13263.0}, {"date": "2010-01-20", "close": 7.18911842, "volume": 13634.0}, {"date": "2010-01-21", "close": 7.18911842, "volume": 24886.0}, {"date": "2010-01-22", "close": 6.698951255, "volume": 10368.0}, {"date": "2010-01-25", "close": 7.025729365, "volume": 11356.0}, {"date": "2010-01-27", "close": 6.5355622, "volume": 39731.0}, {"date": "2010-01-28", "close": 6.5355622, "volume": 11549.0}, {"date": "2010-01-29", "close": 6.372173145, "volume": 22354.0}, {"date": "2010-02-01", "close": 5.88200598, "volume": 9479.0}, {"date": "2010-02-02", "close": 6.5355622, "volume": 7172.0}, {"date": "2010-02-03", "close": 6.86234031, "volume": 31179.0}, {"date": "2010-02-04", "close": 6.5355622, "volume": 11017.0}, {"date": "2010-02-05", "close": 5.718616925, "volume": 62079.0}, {"date": "2010-02-08", "close": 6.045395035, "volume": 13759.0}, {"date": "2010-02-09", "close": 5.718616925, "volume": 10123.0}, {"date": "2010-02-10", "close": 5.88200598, "volume": 22956.0}, {"date": "2010-02-11", "close": 5.88200598, "volume": 15563.0}, {"date": "2010-02-12", "close": 6.045395035, "volume": 14725.0}, {"date": "2010-02-15", "close": 6.372173145, "volume": 4453.0}, {"date": "2010-02-16", "close": 6.20878409, "volume": 7871.0}, {"date": "2010-02-17", "close": 6.045395035, "volume": 8728.0}, {"date": "2010-02-18", "close": 6.20878409, "volume": 6506.0}, {"date": "2010-02-19", "close": 6.20878409, "volume": 2566.0}, {"date": "2010-02-22", "close": 6.20878409, "volume": 6302.0}, {"date": "2010-02-23", "close": 6.372173145, "volume": 15178.0}, {"date": "2010-02-24", "close": 6.045395035, "volume": 6228.0}, {"date": "2010-02-26", "close": 6.372173145, "volume": 10649.0}, {"date": "2010-03-01", "close": 6.045395035, "volume": 4571.0}, {"date": "2010-03-02", "close": 6.372173145, "volume": 33815.0}, {"date": "2010-03-03", "close": 6.5355622, "volume": 19619.0}, {"date": "2010-03-04", "close": 6.5355622, "volume": 5814.0}, {"date": "2010-03-05", "close": 6.20878409, "volume": 27481.0}, {"date": "2010-03-08", "close": 6.372173145, "volume": 9523.0}, {"date": "2010-03-09", "close": 6.20878409, "volume": 14566.0}, {"date": "2010-03-10", "close": 6.20878409, "volume": 10546.0}, {"date": "2010-03-11", "close": 6.20878409, "volume": 22354.0}, {"date": "2010-03-12", "close": 6.045395035, "volume": 9934.0}, {"date": "2010-03-15", "close": 6.20878409, "volume": 4900.0}, {"date": "2010-03-16", "close": 6.20878409, "volume": 7610.0}, {"date": "2010-03-17", "close": 6.20878409, "volume": 5248.0}, {"date": "2010-03-18", "close": 6.20878409, "volume": 4191.0}, {"date": "2010-03-19", "close": 6.20878409, "volume": 12455.0}, {"date": "2010-03-22", "close": 6.20878409, "volume": 3169.0}, {"date": "2010-03-23", "close": 6.045395035, "volume": 6732.0}, {"date": "2010-03-24", "close": 6.20878409, "volume": 24378.0}, {"date": "2010-03-25", "close": 6.20878409, "volume": 13006.0}, {"date": "2010-03-26", "close": 6.045395035, "volume": 21972.0}, {"date": "2010-03-29", "close": 6.045395035, "volume": 2951.0}, {"date": "2010-03-30", "close": 6.045395035, "volume": 6657.0}, {"date": "2010-03-31", "close": 6.045395035, "volume": 4396.0}, {"date": "2010-04-01", "close": 6.045395035, "volume": 1256.0}, {"date": "2010-04-06", "close": 5.88200598, "volume": 6299.0}, {"date": "2010-04-07", "close": 6.372173145, "volume": 30199.0}, {"date": "2010-04-08", "close": 6.5355622, "volume": 28706.0}, {"date": "2010-04-09", "close": 7.18911842, "volume": 76632.0}, {"date": "2010-04-12", "close": 8.332841805, "volume": 86118.0}, {"date": "2010-04-13", "close": 8.49623086, "volume": 75193.0}, {"date": "2010-04-14", "close": 8.332841805, "volume": 36671.0}, {"date": "2010-04-15", "close": 8.16945275, "volume": 25310.0}, {"date": "2010-04-16", "close": 7.84267464, "volume": 21014.0}, {"date": "2010-04-19", "close": 7.84267464, "volume": 10000.0}, {"date": "2010-04-20", "close": 7.679285585, "volume": 6234.0}, {"date": "2010-04-21", "close": 8.006063695, "volume": 5503.0}, {"date": "2010-04-22", "close": 7.84267464, "volume": 18413.0}, {"date": "2010-04-23", "close": 8.006063695, "volume": 5271.0}, {"date": "2010-04-27", "close": 8.332841805, "volume": 14471.0}, {"date": "2010-04-28", "close": 8.006063695, "volume": 28326.0}, {"date": "2010-04-29", "close": 7.84267464, "volume": 13837.0}, {"date": "2010-04-30", "close": 8.16945275, "volume": 15260.0}, {"date": "2010-05-03", "close": 8.16945275, "volume": 25501.0}, {"date": "2010-05-04", "close": 7.84267464, "volume": 29577.0}, {"date": "2010-05-05", "close": 6.698951255, "volume": 27271.0}, {"date": "2010-05-06", "close": 6.20878409, "volume": 7399.0}, {"date": "2010-05-07", "close": 6.20878409, "volume": 23400.0}, {"date": "2010-05-10", "close": 7.679285585, "volume": 11590.0}, {"date": "2010-05-11", "close": 6.698951255, "volume": 7791.0}, {"date": "2010-05-12", "close": 6.698951255, "volume": 2601.0}, {"date": "2010-05-13", "close": 7.18911842, "volume": 4551.0}, {"date": "2010-05-14", "close": 6.86234031, "volume": 1674.0}, {"date": "2010-05-17", "close": 6.86234031, "volume": 1683.0}, {"date": "2010-05-18", "close": 6.698951255, "volume": 5447.0}, {"date": "2010-05-19", "close": 6.20878409, "volume": 13469.0}, {"date": "2010-05-20", "close": 6.20878409, "volume": 11246.0}, {"date": "2010-05-21", "close": 5.55522787, "volume": 36936.0}, {"date": "2010-05-24", "close": 5.718616925, "volume": 5940.0}, {"date": "2010-05-25", "close": 5.391838815, "volume": 6549.0}, {"date": "2010-05-26", "close": 5.22844976, "volume": 15973.0}, {"date": "2010-05-27", "close": 5.22844976, "volume": 3706.0}, {"date": "2010-05-28", "close": 6.045395035, "volume": 17111.0}, {"date": "2010-05-31", "close": 6.045395035, "volume": 6314.0}, {"date": "2010-06-01", "close": 5.718616925, "volume": 1071.0}, {"date": "2010-06-02", "close": 5.718616925, "volume": 4828.0}, {"date": "2010-06-03", "close": 5.55522787, "volume": 1836.0}, {"date": "2010-06-04", "close": 5.55522787, "volume": 2221.0}, {"date": "2010-06-07", "close": 5.22844976, "volume": 2291.0}, {"date": "2010-06-08", "close": 5.391838815, "volume": 2544.0}, {"date": "2010-06-09", "close": 5.22844976, "volume": 7481.0}, {"date": "2010-06-10", "close": 5.55522787, "volume": 3945.0}, {"date": "2010-06-11", "close": 5.718616925, "volume": 2058.0}, {"date": "2010-06-15", "close": 5.88200598, "volume": 18086.0}, {"date": "2010-06-16", "close": 6.20878409, "volume": 7756.0}, {"date": "2010-06-17", "close": 6.045395035, "volume": 9230.0}, {"date": "2010-06-18", "close": 5.88200598, "volume": 10691.0}, {"date": "2010-06-21", "close": 5.55522787, "volume": 2247.0}, {"date": "2010-06-22", "close": 5.55522787, "volume": 9361.0}, {"date": "2010-06-23", "close": 5.55522787, "volume": 4247.0}, {"date": "2010-06-24", "close": 5.718616925, "volume": 7105.0}, {"date": "2010-06-25", "close": 5.55522787, "volume": 14065.0}, {"date": "2010-06-28", "close": 5.55522787, "volume": 11231.0}, {"date": "2010-06-29", "close": 5.391838815, "volume": 4183.0}, {"date": "2010-06-30", "close": 5.065060705, "volume": 15597.0}, {"date": "2010-07-01", "close": 5.391838815, "volume": 4037.0}, {"date": "2010-07-02", "close": 5.391838815, "volume": 9273.0}, {"date": "2010-07-05", "close": 5.22844976, "volume": 6563.0}, {"date": "2010-07-06", "close": 5.22844976, "volume": 4529.0}, {"date": "2010-07-07", "close": 5.55522787, "volume": 6971.0}, {"date": "2010-07-08", "close": 5.718616925, "volume": 4590.0}, {"date": "2010-07-09", "close": 6.20878409, "volume": 40831.0}, {"date": "2010-07-12", "close": 6.045395035, "volume": 8380.0}, {"date": "2010-07-13", "close": 5.88200598, "volume": 1328.0}, {"date": "2010-07-14", "close": 6.372173145, "volume": 4774.0}, {"date": "2010-07-15", "close": 6.5355622, "volume": 9104.0}, {"date": "2010-07-16", "close": 6.5355622, "volume": 663.0}, {"date": "2010-07-19", "close": 6.372173145, "volume": 1568.0}, {"date": "2010-07-20", "close": 6.045395035, "volume": 855.0}, {"date": "2010-07-21", "close": 6.20878409, "volume": 7342.0}, {"date": "2010-07-22", "close": 6.045395035, "volume": 2936.0}, {"date": "2010-07-23", "close": 5.88200598, "volume": 1040.0}, {"date": "2010-07-26", "close": 6.20878409, "volume": 11804.0}, {"date": "2010-07-27", "close": 6.20878409, "volume": 306.0}, {"date": "2010-07-28", "close": 6.5355622, "volume": 4221.0}, {"date": "2010-07-29", "close": 6.5355622, "volume": 7045.0}, {"date": "2010-07-30", "close": 6.372173145, "volume": 4445.0}, {"date": "2010-08-02", "close": 7.84267464, "volume": 46646.0}, {"date": "2010-08-03", "close": 7.679285585, "volume": 34695.0}, {"date": "2010-08-04", "close": 7.352507475, "volume": 28113.0}, {"date": "2010-08-05", "close": 7.679285585, "volume": 12960.0}, {"date": "2010-08-06", "close": 7.51589653, "volume": 8863.0}, {"date": "2010-08-09", "close": 8.006063695, "volume": 12439.0}, {"date": "2010-08-10", "close": 8.659619915, "volume": 43526.0}, {"date": "2010-08-11", "close": 8.49623086, "volume": 16213.0}, {"date": "2010-08-12", "close": 7.679285585, "volume": 14609.0}, {"date": "2010-08-13", "close": 8.006063695, "volume": 8937.0}, {"date": "2010-08-16", "close": 8.659619915, "volume": 20884.0}, {"date": "2010-08-17", "close": 8.986398025, "volume": 21086.0}, {"date": "2010-08-18", "close": 9.8033433, "volume": 31680.0}, {"date": "2010-08-19", "close": 9.8033433, "volume": 41885.0}, {"date": "2010-08-20", "close": 9.8033433, "volume": 47767.0}, {"date": "2010-08-25", "close": 7.352507475, "volume": 68958.0}, {"date": "2010-08-26", "close": 6.86234031, "volume": 77903.0}, {"date": "2010-08-27", "close": 7.025729365, "volume": 17688.0}, {"date": "2010-08-30", "close": 6.86234031, "volume": 23661.0}, {"date": "2010-08-31", "close": 6.86234031, "volume": 22796.0}, {"date": "2010-09-01", "close": 6.86234031, "volume": 14395.0}, {"date": "2010-09-02", "close": 7.679285585, "volume": 22317.0}, {"date": "2010-09-03", "close": 7.51589653, "volume": 24000.0}, {"date": "2010-09-06", "close": 7.679285585, "volume": 3854.0}, {"date": "2010-09-07", "close": 7.679285585, "volume": 3759.0}, {"date": "2010-09-08", "close": 7.51589653, "volume": 1686.0}, {"date": "2010-09-09", "close": 7.352507475, "volume": 5782.0}, {"date": "2010-09-10", "close": 7.352507475, "volume": 5281.0}, {"date": "2010-09-13", "close": 7.18911842, "volume": 2846.0}, {"date": "2010-09-14", "close": 7.679285585, "volume": 27986.0}, {"date": "2010-09-15", "close": 7.352507475, "volume": 18489.0}, {"date": "2010-09-16", "close": 7.025729365, "volume": 12477.0}, {"date": "2010-09-17", "close": 6.86234031, "volume": 42539.0}, {"date": "2010-09-20", "close": 7.352507475, "volume": 8246.0}, {"date": "2010-09-21", "close": 7.352507475, "volume": 14606.0}, {"date": "2010-09-22", "close": 7.025729365, "volume": 6794.0}, {"date": "2010-09-23", "close": 7.025729365, "volume": 18010.0}, {"date": "2010-09-24", "close": 7.18911842, "volume": 21100.0}, {"date": "2010-09-27", "close": 6.86234031, "volume": 33191.0}, {"date": "2010-09-28", "close": 7.025729365, "volume": 17639.0}, {"date": "2010-09-29", "close": 7.025729365, "volume": 9194.0}, {"date": "2010-09-30", "close": 6.86234031, "volume": 37641.0}, {"date": "2010-10-01", "close": 6.20878409, "volume": 112321.0}, {"date": "2010-10-04", "close": 6.372173145, "volume": 9793.0}, {"date": "2010-10-05", "close": 6.045395035, "volume": 34323.0}, {"date": "2010-10-06", "close": 6.20878409, "volume": 9280.0}, {"date": "2010-10-07", "close": 6.20878409, "volume": 6447.0}, {"date": "2010-10-08", "close": 6.20878409, "volume": 4059.0}, {"date": "2010-10-11", "close": 6.045395035, "volume": 4747.0}, {"date": "2010-10-12", "close": 6.20878409, "volume": 6168.0}, {"date": "2010-10-13", "close": 6.20878409, "volume": 2590.0}, {"date": "2010-10-14", "close": 6.20878409, "volume": 30192.0}, {"date": "2010-10-15", "close": 6.045395035, "volume": 16587.0}, {"date": "2010-10-18", "close": 6.20878409, "volume": 11505.0}, {"date": "2010-10-19", "close": 6.372173145, "volume": 17953.0}, {"date": "2010-10-20", "close": 6.698951255, "volume": 13654.0}, {"date": "2010-10-21", "close": 6.5355622, "volume": 18173.0}, {"date": "2010-10-22", "close": 6.20878409, "volume": 20858.0}, {"date": "2010-10-25", "close": 6.5355622, "volume": 915.0}, {"date": "2010-10-26", "close": 6.20878409, "volume": 17538.0}, {"date": "2010-10-27", "close": 6.372173145, "volume": 42598.0}, {"date": "2010-10-28", "close": 6.045395035, "volume": 41888.0}, {"date": "2010-10-29", "close": 6.20878409, "volume": 15902.0}, {"date": "2010-11-01", "close": 6.045395035, "volume": 6035.0}, {"date": "2010-11-02", "close": 6.372173145, "volume": 1683.0}, {"date": "2010-11-03", "close": 6.045395035, "volume": 7737.0}, {"date": "2010-11-04", "close": 5.88200598, "volume": 15881.0}, {"date": "2010-11-05", "close": 6.045395035, "volume": 12031.0}, {"date": "2010-11-08", "close": 6.045395035, "volume": 5741.0}, {"date": "2010-11-09", "close": 5.718616925, "volume": 23322.0}, {"date": "2010-11-10", "close": 5.55522787, "volume": 8410.0}, {"date": "2010-11-11", "close": 5.718616925, "volume": 18107.0}, {"date": "2010-11-12", "close": 5.88200598, "volume": 14489.0}, {"date": "2010-11-15", "close": 5.718616925, "volume": 13421.0}, {"date": "2010-11-16", "close": 5.55522787, "volume": 3263.0}, {"date": "2010-11-17", "close": 5.55522787, "volume": 14512.0}, {"date": "2010-11-18", "close": 5.55522787, "volume": 22441.0}, {"date": "2010-11-19", "close": 5.55522787, "volume": 5554.0}, {"date": "2010-11-22", "close": 5.55522787, "volume": 14407.0}, {"date": "2010-11-23", "close": 5.718616925, "volume": 6185.0}, {"date": "2010-11-24", "close": 5.718616925, "volume": 11337.0}, {"date": "2010-11-25", "close": 5.55522787, "volume": 6885.0}, {"date": "2010-11-26", "close": 5.718616925, "volume": 14587.0}, {"date": "2010-11-29", "close": 5.88200598, "volume": 2494.0}, {"date": "2010-11-30", "close": 5.55522787, "volume": 4301.0}, {"date": "2010-12-01", "close": 5.55522787, "volume": 4118.0}, {"date": "2010-12-02", "close": 5.718616925, "volume": 9806.0}, {"date": "2010-12-03", "close": 5.718616925, "volume": 9914.0}, {"date": "2010-12-06", "close": 5.55522787, "volume": 8293.0}, {"date": "2010-12-07", "close": 5.718616925, "volume": 6042.0}, {"date": "2010-12-08", "close": 5.55522787, "volume": 13537.0}, {"date": "2010-12-09", "close": 5.718616925, "volume": 10436.0}, {"date": "2010-12-10", "close": 5.88200598, "volume": 10328.0}, {"date": "2010-12-13", "close": 5.718616925, "volume": 13535.0}, {"date": "2010-12-14", "close": 5.55522787, "volume": 6676.0}, {"date": "2010-12-15", "close": 5.88200598, "volume": 13880.0}, {"date": "2010-12-16", "close": 5.718616925, "volume": 12515.0}, {"date": "2010-12-17", "close": 6.045395035, "volume": 8398.0}, {"date": "2010-12-20", "close": 5.55522787, "volume": 24144.0}, {"date": "2010-12-21", "close": 5.718616925, "volume": 1877.0}, {"date": "2010-12-22", "close": 5.718616925, "volume": 2739.0}, {"date": "2010-12-23", "close": 5.55522787, "volume": 3692.0}, {"date": "2010-12-24", "close": 5.718616925, "volume": 1102.0}, {"date": "2010-12-29", "close": 5.718616925, "volume": 17655.0}, {"date": "2010-12-30", "close": 5.55522787, "volume": 9733.0}, {"date": "2010-12-31", "close": 5.718616925, "volume": 5340.0}, {"date": "2011-01-04", "close": 5.718616925, "volume": 11727.0}, {"date": "2011-01-05", "close": 5.718616925, "volume": 4549.0}, {"date": "2011-01-06", "close": 6.045395035, "volume": 25678.0}, {"date": "2011-01-07", "close": 5.88200598, "volume": 4696.0}, {"date": "2011-01-10", "close": 6.372173145, "volume": 29570.0}, {"date": "2011-01-11", "close": 6.372173145, "volume": 8232.0}, {"date": "2011-01-12", "close": 6.20878409, "volume": 19442.0}, {"date": "2011-01-13", "close": 6.5355622, "volume": 27452.0}, {"date": "2011-01-14", "close": 7.025729365, "volume": 37689.0}, {"date": "2011-01-17", "close": 7.025729365, "volume": 28245.0}, {"date": "2011-01-18", "close": 7.18911842, "volume": 45179.0}, {"date": "2011-01-19", "close": 7.51589653, "volume": 33985.0}, {"date": "2011-01-20", "close": 7.025729365, "volume": 36227.0}, {"date": "2011-01-21", "close": 6.5355622, "volume": 24651.0}, {"date": "2011-01-24", "close": 6.5355622, "volume": 6814.0}, {"date": "2011-01-25", "close": 6.698951255, "volume": 13104.0}, {"date": "2011-01-27", "close": 6.372173145, "volume": 5937.0}, {"date": "2011-01-28", "close": 6.20878409, "volume": 11488.0}, {"date": "2011-01-31", "close": 6.372173145, "volume": 3658.0}, {"date": "2011-02-01", "close": 6.372173145, "volume": 1219.0}, {"date": "2011-02-02", "close": 6.5355622, "volume": 15630.0}, {"date": "2011-02-03", "close": 6.5355622, "volume": 9150.0}, {"date": "2011-02-04", "close": 6.20878409, "volume": 14544.0}, {"date": "2011-02-07", "close": 6.20878409, "volume": 8744.0}, {"date": "2011-02-08", "close": 6.20878409, "volume": 8749.0}, {"date": "2011-02-09", "close": 6.5355622, "volume": 20764.0}, {"date": "2011-02-10", "close": 6.20878409, "volume": 12868.0}, {"date": "2011-02-11", "close": 6.20878409, "volume": 17072.0}, {"date": "2011-02-14", "close": 6.372173145, "volume": 4820.0}, {"date": "2011-02-15", "close": 6.372173145, "volume": 4367.0}, {"date": "2011-02-16", "close": 6.698951255, "volume": 30512.0}, {"date": "2011-02-17", "close": 6.86234031, "volume": 27739.0}, {"date": "2011-02-18", "close": 6.372173145, "volume": 5683.0}, {"date": "2011-02-21", "close": 6.698951255, "volume": 14673.0}, {"date": "2011-02-22", "close": 6.5355622, "volume": 1729.0}, {"date": "2011-02-23", "close": 6.5355622, "volume": 6325.0}, {"date": "2011-02-24", "close": 6.698951255, "volume": 5833.0}, {"date": "2011-02-25", "close": 7.025729365, "volume": 8435.0}, {"date": "2011-02-28", "close": 6.698951255, "volume": 7173.0}, {"date": "2011-03-01", "close": 6.5355622, "volume": 15666.0}, {"date": "2011-03-02", "close": 6.5355622, "volume": 3370.0}, {"date": "2011-03-03", "close": 6.5355622, "volume": 4631.0}, {"date": "2011-03-04", "close": 6.372173145, "volume": 4427.0}, {"date": "2011-03-07", "close": 6.20878409, "volume": 20746.0}, {"date": "2011-03-08", "close": 6.372173145, "volume": 396.0}, {"date": "2011-03-09", "close": 6.20878409, "volume": 5649.0}, {"date": "2011-03-10", "close": 6.20878409, "volume": 7717.0}, {"date": "2011-03-11", "close": 6.045395035, "volume": 30250.0}, {"date": "2011-03-14", "close": 5.88200598, "volume": 15153.0}, {"date": "2011-03-15", "close": 5.391838815, "volume": 19270.0}, {"date": "2011-03-16", "close": 5.55522787, "volume": 5955.0}, {"date": "2011-03-17", "close": 5.718616925, "volume": 4724.0}, {"date": "2011-03-18", "close": 5.718616925, "volume": 2173.0}, {"date": "2011-03-21", "close": 6.045395035, "volume": 2717.0}, {"date": "2011-03-22", "close": 5.88200598, "volume": 3779.0}, {"date": "2011-03-23", "close": 6.045395035, "volume": 2378.0}, {"date": "2011-03-24", "close": 6.5355622, "volume": 28054.0}, {"date": "2011-03-25", "close": 6.372173145, "volume": 10731.0}, {"date": "2011-03-28", "close": 6.20878409, "volume": 16349.0}, {"date": "2011-03-29", "close": 6.20878409, "volume": 2512.0}, {"date": "2011-03-30", "close": 6.5355622, "volume": 6545.0}, {"date": "2011-03-31", "close": 6.045395035, "volume": 5283.0}, {"date": "2011-04-01", "close": 6.20878409, "volume": 2501.0}, {"date": "2011-04-04", "close": 6.372173145, "volume": 5792.0}, {"date": "2011-04-05", "close": 6.20878409, "volume": 12647.0}, {"date": "2011-04-06", "close": 6.20878409, "volume": 7911.0}, {"date": "2011-04-07", "close": 6.045395035, "volume": 9291.0}, {"date": "2011-04-08", "close": 6.045395035, "volume": 7204.0}, {"date": "2011-04-11", "close": 6.045395035, "volume": 6222.0}, {"date": "2011-04-12", "close": 5.88200598, "volume": 7254.0}, {"date": "2011-04-13", "close": 6.045395035, "volume": 9486.0}, {"date": "2011-04-14", "close": 6.20878409, "volume": 5323.0}, {"date": "2011-04-15", "close": 6.045395035, "volume": 4881.0}, {"date": "2011-04-18", "close": 5.88200598, "volume": 4604.0}, {"date": "2011-04-19", "close": 5.88200598, "volume": 11153.0}, {"date": "2011-04-20", "close": 6.20878409, "volume": 13220.0}, {"date": "2011-04-21", "close": 6.045395035, "volume": 9136.0}, {"date": "2011-04-27", "close": 6.20878409, "volume": 5508.0}, {"date": "2011-04-28", "close": 6.045395035, "volume": 1455.0}, {"date": "2011-04-29", "close": 6.045395035, "volume": 3010.0}, {"date": "2011-05-02", "close": 5.88200598, "volume": 8928.0}, {"date": "2011-05-03", "close": 5.88200598, "volume": 5039.0}, {"date": "2011-05-05", "close": 5.55522787, "volume": 6121.0}, {"date": "2011-05-06", "close": 5.718616925, "volume": 5855.0}, {"date": "2011-05-09", "close": 5.391838815, "volume": 12791.0}, {"date": "2011-05-10", "close": 5.55522787, "volume": 4019.0}, {"date": "2011-05-11", "close": 5.718616925, "volume": 7065.0}, {"date": "2011-05-12", "close": 5.55522787, "volume": 3825.0}, {"date": "2011-05-13", "close": 5.391838815, "volume": 4159.0}, {"date": "2011-05-16", "close": 5.391838815, "volume": 6474.0}, {"date": "2011-05-17", "close": 5.55522787, "volume": 8167.0}, {"date": "2011-05-18", "close": 5.22844976, "volume": 10668.0}, {"date": "2011-05-19", "close": 5.391838815, "volume": 4079.0}, {"date": "2011-05-20", "close": 5.55522787, "volume": 23115.0}, {"date": "2011-05-23", "close": 5.88200598, "volume": 30785.0}, {"date": "2011-05-24", "close": 5.718616925, "volume": 318.0}, {"date": "2011-05-25", "close": 5.55522787, "volume": 6589.0}, {"date": "2011-05-26", "close": 5.55522787, "volume": 825.0}, {"date": "2011-05-27", "close": 5.55522787, "volume": 1836.0}, {"date": "2011-05-30", "close": 5.718616925, "volume": 22989.0}, {"date": "2011-05-31", "close": 5.88200598, "volume": 5245.0}, {"date": "2011-06-01", "close": 5.718616925, "volume": 17783.0}, {"date": "2011-06-02", "close": 5.391838815, "volume": 11812.0}, {"date": "2011-06-03", "close": 5.391838815, "volume": 10389.0}, {"date": "2011-06-06", "close": 5.22844976, "volume": 4857.0}, {"date": "2011-06-07", "close": 5.22844976, "volume": 3354.0}, {"date": "2011-06-08", "close": 5.391838815, "volume": 1530.0}, {"date": "2011-06-09", "close": 5.391838815, "volume": 2362.0}, {"date": "2011-06-10", "close": 5.22844976, "volume": 9419.0}, {"date": "2011-06-14", "close": 5.22844976, "volume": 5293.0}, {"date": "2011-06-15", "close": 5.22844976, "volume": 13416.0}, {"date": "2011-06-16", "close": 5.22844976, "volume": 18026.0}, {"date": "2011-06-17", "close": 5.391838815, "volume": 13137.0}, {"date": "2011-06-20", "close": 5.718616925, "volume": 5814.0}, {"date": "2011-06-21", "close": 5.55522787, "volume": 4572.0}, {"date": "2011-06-22", "close": 5.88200598, "volume": 11476.0}, {"date": "2011-06-23", "close": 5.391838815, "volume": 9601.0}, {"date": "2011-06-24", "close": 5.22844976, "volume": 8660.0}, {"date": "2011-06-27", "close": 5.22844976, "volume": 10837.0}, {"date": "2011-06-28", "close": 5.22844976, "volume": 4953.0}, {"date": "2011-06-29", "close": 5.065060705, "volume": 12169.0}, {"date": "2011-06-30", "close": 5.55522787, "volume": 14393.0}, {"date": "2011-07-01", "close": 6.045395035, "volume": 16075.0}, {"date": "2011-07-06", "close": 5.88200598, "volume": 20425.0}, {"date": "2011-07-07", "close": 5.88200598, "volume": 918.0}, {"date": "2011-07-08", "close": 5.88200598, "volume": 11399.0}, {"date": "2011-07-11", "close": 5.88200598, "volume": 27754.0}, {"date": "2011-07-12", "close": 5.88200598, "volume": 22443.0}, {"date": "2011-07-13", "close": 5.55522787, "volume": 3060.0}, {"date": "2011-07-14", "close": 5.55522787, "volume": 1457.0}, {"date": "2011-07-15", "close": 5.22844976, "volume": 3060.0}, {"date": "2011-07-18", "close": 5.55522787, "volume": 7222.0}, {"date": "2011-07-19", "close": 5.718616925, "volume": 6647.0}, {"date": "2011-07-20", "close": 5.88200598, "volume": 2520.0}, {"date": "2011-07-21", "close": 5.718616925, "volume": 5420.0}, {"date": "2011-07-22", "close": 5.718616925, "volume": 6446.0}, {"date": "2011-07-25", "close": 5.88200598, "volume": 3829.0}, {"date": "2011-07-26", "close": 5.718616925, "volume": 11971.0}, {"date": "2011-07-27", "close": 5.718616925, "volume": 9643.0}, {"date": "2011-07-28", "close": 5.718616925, "volume": 2693.0}, {"date": "2011-07-29", "close": 5.718616925, "volume": 12333.0}, {"date": "2011-08-01", "close": 5.55522787, "volume": 2601.0}, {"date": "2011-08-02", "close": 5.391838815, "volume": 3825.0}, {"date": "2011-08-03", "close": 5.391838815, "volume": 2418.0}, {"date": "2011-08-04", "close": 5.88200598, "volume": 10487.0}, {"date": "2011-08-05", "close": 5.065060705, "volume": 24873.0}, {"date": "2011-08-08", "close": 5.391838815, "volume": 14066.0}, {"date": "2011-08-09", "close": 4.90167165, "volume": 11538.0}, {"date": "2011-08-10", "close": 5.065060705, "volume": 4590.0}, {"date": "2011-08-11", "close": 5.065060705, "volume": 9563.0}, {"date": "2011-08-12", "close": 5.065060705, "volume": 16190.0}, {"date": "2011-08-15", "close": 5.391838815, "volume": 9793.0}, {"date": "2011-08-16", "close": 5.391838815, "volume": 187.0}, {"date": "2011-08-18", "close": 5.391838815, "volume": 17770.0}, {"date": "2011-08-19", "close": 5.065060705, "volume": 1071.0}, {"date": "2011-08-22", "close": 4.738282595, "volume": 1224.0}, {"date": "2011-08-23", "close": 5.065060705, "volume": 8171.0}, {"date": "2011-08-24", "close": 5.22844976, "volume": 5559.0}, {"date": "2011-08-25", "close": 5.22844976, "volume": 6066.0}, {"date": "2011-08-26", "close": 5.391838815, "volume": 3570.0}, {"date": "2011-08-29", "close": 5.391838815, "volume": 3489.0}, {"date": "2011-08-30", "close": 5.391838815, "volume": 5258.0}, {"date": "2011-08-31", "close": 5.55522787, "volume": 2448.0}, {"date": "2011-09-01", "close": 5.55522787, "volume": 2162.0}, {"date": "2011-09-02", "close": 5.55522787, "volume": 1504.0}, {"date": "2011-09-05", "close": 5.718616925, "volume": 13635.0}, {"date": "2011-09-06", "close": 5.718616925, "volume": 11001.0}, {"date": "2011-09-07", "close": 5.718616925, "volume": 1249.0}, {"date": "2011-09-08", "close": 5.55522787, "volume": 3060.0}, {"date": "2011-09-09", "close": 5.391838815, "volume": 20084.0}, {"date": "2011-09-12", "close": 5.55522787, "volume": 1778.0}, {"date": "2011-09-13", "close": 5.391838815, "volume": 4162.0}, {"date": "2011-09-14", "close": 5.391838815, "volume": 3086.0}, {"date": "2011-09-15", "close": 5.391838815, "volume": 5202.0}, {"date": "2011-09-16", "close": 5.22844976, "volume": 1298.0}, {"date": "2011-09-19", "close": 5.55522787, "volume": 3213.0}, {"date": "2011-09-20", "close": 5.55522787, "volume": 4223.0}, {"date": "2011-09-21", "close": 5.22844976, "volume": 4590.0}, {"date": "2011-09-23", "close": 5.065060705, "volume": 3712.0}, {"date": "2011-09-26", "close": 4.738282595, "volume": 3886.0}, {"date": "2011-09-27", "close": 4.90167165, "volume": 543.0}, {"date": "2011-09-28", "close": 4.57489354, "volume": 7038.0}, {"date": "2011-09-29", "close": 4.738282595, "volume": 6096.0}, {"date": "2011-09-30", "close": 4.738282595, "volume": 5106.0}, {"date": "2011-10-03", "close": 4.411504485, "volume": 2448.0}, {"date": "2011-10-04", "close": 4.411504485, "volume": 1267.0}, {"date": "2011-10-05", "close": 4.57489354, "volume": 245.0}, {"date": "2011-10-06", "close": 4.57489354, "volume": 2387.0}, {"date": "2011-10-07", "close": 4.90167165, "volume": 2979.0}, {"date": "2011-10-10", "close": 4.738282595, "volume": 1468.0}, {"date": "2011-10-11", "close": 4.90167165, "volume": 6453.0}, {"date": "2011-10-12", "close": 4.90167165, "volume": 274.0}, {"date": "2011-10-13", "close": 4.90167165, "volume": 3060.0}, {"date": "2011-10-14", "close": 4.90167165, "volume": 393.0}, {"date": "2011-10-17", "close": 4.738282595, "volume": 3113.0}, {"date": "2011-10-18", "close": 4.90167165, "volume": 180.0}, {"date": "2011-10-19", "close": 4.738282595, "volume": 712.0}, {"date": "2011-10-20", "close": 4.57489354, "volume": 5547.0}, {"date": "2011-10-21", "close": 4.738282595, "volume": 5469.0}, {"date": "2011-10-25", "close": 4.738282595, "volume": 2746.0}, {"date": "2011-10-26", "close": 4.411504485, "volume": 15509.0}, {"date": "2011-10-27", "close": 4.24811543, "volume": 7194.0}, {"date": "2011-10-28", "close": 4.738282595, "volume": 9713.0}, {"date": "2011-10-31", "close": 4.738282595, "volume": 153.0}, {"date": "2011-11-01", "close": 4.738282595, "volume": 765.0}, {"date": "2011-11-02", "close": 4.57489354, "volume": 153.0}, {"date": "2011-11-03", "close": 4.57489354, "volume": 6965.0}, {"date": "2011-11-04", "close": 4.57489354, "volume": 6105.0}, {"date": "2011-11-08", "close": 4.57489354, "volume": 1530.0}, {"date": "2011-11-09", "close": 4.411504485, "volume": 1831.0}, {"date": "2011-11-10", "close": 4.24811543, "volume": 4704.0}, {"date": "2011-11-11", "close": 5.065060705, "volume": 14480.0}, {"date": "2011-11-14", "close": 4.90167165, "volume": 3841.0}, {"date": "2011-11-15", "close": 4.90167165, "volume": 3905.0}, {"date": "2011-11-16", "close": 4.90167165, "volume": 3183.0}, {"date": "2011-11-17", "close": 4.57489354, "volume": 1258.0}, {"date": "2011-11-18", "close": 4.57489354, "volume": 132.0}, {"date": "2011-11-21", "close": 4.57489354, "volume": 796.0}, {"date": "2011-11-22", "close": 4.90167165, "volume": 7048.0}, {"date": "2011-11-23", "close": 4.57489354, "volume": 3733.0}, {"date": "2011-11-24", "close": 4.411504485, "volume": 11621.0}, {"date": "2011-11-25", "close": 4.411504485, "volume": 857.0}, {"date": "2011-11-28", "close": 4.57489354, "volume": 765.0}, {"date": "2011-11-29", "close": 4.57489354, "volume": 3343.0}, {"date": "2011-11-30", "close": 4.411504485, "volume": 5844.0}, {"date": "2011-12-01", "close": 4.411504485, "volume": 4407.0}, {"date": "2011-12-02", "close": 4.24811543, "volume": 4005.0}, {"date": "2011-12-05", "close": 4.57489354, "volume": 490.0}, {"date": "2011-12-06", "close": 4.24811543, "volume": 2107.0}, {"date": "2011-12-07", "close": 4.57489354, "volume": 820.0}, {"date": "2011-12-08", "close": 4.411504485, "volume": 1701.0}, {"date": "2011-12-09", "close": 4.24811543, "volume": 3659.0}, {"date": "2011-12-12", "close": 4.084726375, "volume": 7856.0}, {"date": "2011-12-13", "close": 4.084726375, "volume": 3068.0}, {"date": "2011-12-14", "close": 4.411504485, "volume": 5355.0}, {"date": "2011-12-15", "close": 4.57489354, "volume": 4590.0}, {"date": "2011-12-16", "close": 4.24811543, "volume": 6426.0}, {"date": "2011-12-19", "close": 4.084726375, "volume": 12360.0}, {"date": "2011-12-20", "close": 4.24811543, "volume": 6192.0}, {"date": "2011-12-21", "close": 4.24811543, "volume": 6205.0}, {"date": "2011-12-22", "close": 4.411504485, "volume": 6120.0}, {"date": "2011-12-23", "close": 4.738282595, "volume": 14332.0}, {"date": "2011-12-28", "close": 5.391838815, "volume": 12141.0}, {"date": "2011-12-29", "close": 5.391838815, "volume": 6515.0}, {"date": "2011-12-30", "close": 5.55522787, "volume": 5401.0}, {"date": "2012-01-03", "close": 5.55522787, "volume": 8064.0}, {"date": "2012-01-04", "close": 5.391838815, "volume": 13235.0}, {"date": "2012-01-05", "close": 5.55522787, "volume": 3225.0}, {"date": "2012-01-06", "close": 5.718616925, "volume": 1285.0}, {"date": "2012-01-09", "close": 5.391838815, "volume": 2754.0}, {"date": "2012-01-10", "close": 5.391838815, "volume": 7031.0}, {"date": "2012-01-11", "close": 4.90167165, "volume": 4896.0}, {"date": "2012-01-12", "close": 4.90167165, "volume": 46.0}, {"date": "2012-01-16", "close": 5.22844976, "volume": 612.0}, {"date": "2012-01-17", "close": 5.22844976, "volume": 428.0}, {"date": "2012-01-19", "close": 4.90167165, "volume": 2295.0}, {"date": "2012-01-20", "close": 5.22844976, "volume": 1659.0}, {"date": "2012-01-23", "close": 5.065060705, "volume": 3886.0}, {"date": "2012-01-24", "close": 5.065060705, "volume": 143.0}, {"date": "2012-01-25", "close": 5.065060705, "volume": 4223.0}, {"date": "2012-01-27", "close": 5.065060705, "volume": 2219.0}, {"date": "2012-01-30", "close": 5.065060705, "volume": 3265.0}, {"date": "2012-01-31", "close": 4.90167165, "volume": 1131.0}, {"date": "2012-02-01", "close": 4.738282595, "volume": 2072.0}, {"date": "2012-02-02", "close": 4.57489354, "volume": 1774.0}, {"date": "2012-02-03", "close": 4.738282595, "volume": 306.0}, {"date": "2012-02-06", "close": 4.738282595, "volume": 2022.0}, {"date": "2012-02-07", "close": 4.90167165, "volume": 510.0}, {"date": "2012-02-08", "close": 4.90167165, "volume": 31.0}, {"date": "2012-02-10", "close": 4.411504485, "volume": 3366.0}, {"date": "2012-02-13", "close": 4.57489354, "volume": 89.0}, {"date": "2012-02-14", "close": 4.57489354, "volume": 1076.0}, {"date": "2012-02-15", "close": 4.411504485, "volume": 5125.0}, {"date": "2012-02-16", "close": 4.57489354, "volume": 459.0}, {"date": "2012-02-17", "close": 4.738282595, "volume": 5550.0}, {"date": "2012-02-20", "close": 4.90167165, "volume": 4917.0}, {"date": "2012-02-21", "close": 5.065060705, "volume": 153.0}, {"date": "2012-02-22", "close": 4.738282595, "volume": 1530.0}, {"date": "2012-02-24", "close": 4.57489354, "volume": 8578.0}, {"date": "2012-02-27", "close": 4.411504485, "volume": 6224.0}, {"date": "2012-02-28", "close": 4.411504485, "volume": 5517.0}, {"date": "2012-02-29", "close": 4.24811543, "volume": 14719.0}, {"date": "2012-03-01", "close": 4.24811543, "volume": 12642.0}, {"date": "2012-03-02", "close": 4.411504485, "volume": 10711.0}, {"date": "2012-03-05", "close": 4.24811543, "volume": 306.0}, {"date": "2012-03-06", "close": 4.24811543, "volume": 4085.0}, {"date": "2012-03-07", "close": 4.24811543, "volume": 45.0}, {"date": "2012-03-08", "close": 4.24811543, "volume": 6773.0}, {"date": "2012-03-09", "close": 4.24811543, "volume": 15.0}, {"date": "2012-03-12", "close": 4.57489354, "volume": 4685.0}, {"date": "2012-03-13", "close": 4.24811543, "volume": 459.0}, {"date": "2012-03-14", "close": 4.411504485, "volume": 569.0}, {"date": "2012-03-15", "close": 4.411504485, "volume": 929.0}, {"date": "2012-03-16", "close": 4.24811543, "volume": 2880.0}, {"date": "2012-03-19", "close": 4.411504485, "volume": 1395.0}, {"date": "2012-03-20", "close": 4.411504485, "volume": 4342.0}, {"date": "2012-03-21", "close": 4.411504485, "volume": 2907.0}, {"date": "2012-03-22", "close": 4.24811543, "volume": 5661.0}, {"date": "2012-03-23", "close": 4.411504485, "volume": 346.0}, {"date": "2012-03-26", "close": 4.24811543, "volume": 7028.0}, {"date": "2012-03-28", "close": 4.57489354, "volume": 17783.0}, {"date": "2012-03-29", "close": 4.57489354, "volume": 9778.0}, {"date": "2012-03-30", "close": 4.24811543, "volume": 26318.0}, {"date": "2012-04-02", "close": 4.411504485, "volume": 2369.0}, {"date": "2012-04-03", "close": 4.57489354, "volume": 5992.0}, {"date": "2012-04-04", "close": 4.24811543, "volume": 4214.0}, {"date": "2012-04-05", "close": 4.24811543, "volume": 11932.0}, {"date": "2012-04-11", "close": 4.411504485, "volume": 45159.0}, {"date": "2012-04-12", "close": 4.411504485, "volume": 46132.0}, {"date": "2012-04-13", "close": 4.411504485, "volume": 28209.0}, {"date": "2012-04-16", "close": 4.24811543, "volume": 5967.0}, {"date": "2012-04-17", "close": 4.411504485, "volume": 2268.0}, {"date": "2012-04-18", "close": 4.084726375, "volume": 367.0}, {"date": "2012-04-19", "close": 4.24811543, "volume": 6120.0}, {"date": "2012-04-20", "close": 4.411504485, "volume": 42230.0}, {"date": "2012-04-24", "close": 4.24811543, "volume": 6102.0}, {"date": "2012-04-26", "close": 4.24811543, "volume": 658.0}, {"date": "2012-04-27", "close": 4.24811543, "volume": 153.0}, {"date": "2012-04-30", "close": 4.084726375, "volume": 214.0}, {"date": "2012-05-01", "close": 4.24811543, "volume": 2119.0}, {"date": "2012-05-02", "close": 4.411504485, "volume": 10384.0}, {"date": "2012-05-03", "close": 4.24811543, "volume": 26445.0}, {"date": "2012-05-04", "close": 4.24811543, "volume": 819.0}, {"date": "2012-05-08", "close": 4.084726375, "volume": 3312.0}, {"date": "2012-05-09", "close": 4.084726375, "volume": 765.0}, {"date": "2012-05-10", "close": 4.24811543, "volume": 2295.0}, {"date": "2012-05-14", "close": 4.084726375, "volume": 9280.0}, {"date": "2012-05-16", "close": 3.757948265, "volume": 1663.0}, {"date": "2012-05-18", "close": 3.59455921, "volume": 4246.0}, {"date": "2012-05-21", "close": 3.59455921, "volume": 1631.0}, {"date": "2012-05-22", "close": 3.92133732, "volume": 4025.0}, {"date": "2012-05-23", "close": 3.92133732, "volume": 133.0}, {"date": "2012-05-24", "close": 4.24811543, "volume": 11129.0}, {"date": "2012-05-25", "close": 4.24811543, "volume": 7461.0}, {"date": "2012-05-28", "close": 4.084726375, "volume": 7369.0}, {"date": "2012-05-29", "close": 4.411504485, "volume": 780.0}, {"date": "2012-05-31", "close": 4.084726375, "volume": 1509.0}, {"date": "2012-06-01", "close": 4.084726375, "volume": 918.0}, {"date": "2012-06-04", "close": 4.24811543, "volume": 4596.0}, {"date": "2012-06-05", "close": 4.24811543, "volume": 4284.0}, {"date": "2012-06-06", "close": 4.24811543, "volume": 7344.0}, {"date": "2012-06-07", "close": 4.084726375, "volume": 36743.0}, {"date": "2012-06-08", "close": 3.92133732, "volume": 2469.0}, {"date": "2012-06-12", "close": 3.92133732, "volume": 453.0}, {"date": "2012-06-13", "close": 3.757948265, "volume": 1224.0}, {"date": "2012-06-14", "close": 3.757948265, "volume": 7542.0}, {"date": "2012-06-15", "close": 3.2677811, "volume": 1135.0}, {"date": "2012-06-18", "close": 3.2677811, "volume": 58303.0}, {"date": "2012-06-19", "close": 3.431170155, "volume": 1454.0}, {"date": "2012-06-21", "close": 3.59455921, "volume": 1913.0}, {"date": "2012-06-22", "close": 3.59455921, "volume": 61.0}, {"date": "2012-06-25", "close": 3.59455921, "volume": 3504.0}, {"date": "2012-06-27", "close": 4.24811543, "volume": 805579.0}, {"date": "2012-06-28", "close": 4.084726375, "volume": 1530.0}, {"date": "2012-06-29", "close": 3.92133732, "volume": 2836.0}, {"date": "2012-07-02", "close": 4.411504485, "volume": 15794.0}, {"date": "2012-07-03", "close": 5.22844976, "volume": 9558.0}, {"date": "2012-07-04", "close": 5.22844976, "volume": 2601.0}, {"date": "2012-07-06", "close": 4.90167165, "volume": 4420.0}, {"date": "2012-07-09", "close": 4.90167165, "volume": 2414.0}, {"date": "2012-07-10", "close": 5.065060705, "volume": 197.0}, {"date": "2012-07-11", "close": 5.065060705, "volume": 2367.0}, {"date": "2012-07-12", "close": 4.90167165, "volume": 779.0}, {"date": "2012-07-13", "close": 4.738282595, "volume": 3750.0}, {"date": "2012-07-16", "close": 4.738282595, "volume": 367.0}, {"date": "2012-07-18", "close": 4.57489354, "volume": 2461.0}, {"date": "2012-07-19", "close": 4.24811543, "volume": 4529.0}, {"date": "2012-07-20", "close": 4.24811543, "volume": 4896.0}, {"date": "2012-07-25", "close": 4.24811543, "volume": 424.0}, {"date": "2012-07-27", "close": 4.084726375, "volume": 1530.0}, {"date": "2012-07-30", "close": 4.24811543, "volume": 4496.0}, {"date": "2012-07-31", "close": 3.92133732, "volume": 1645.0}, {"date": "2012-08-01", "close": 3.757948265, "volume": 7671.0}, {"date": "2012-08-07", "close": 4.24811543, "volume": 673.0}, {"date": "2012-08-08", "close": 3.757948265, "volume": 796.0}, {"date": "2012-08-09", "close": 3.757948265, "volume": 3060.0}, {"date": "2012-08-13", "close": 3.757948265, "volume": 3060.0}, {"date": "2012-08-15", "close": 3.59455921, "volume": 3492.0}, {"date": "2012-08-17", "close": 3.59455921, "volume": 2142.0}, {"date": "2012-08-20", "close": 3.59455921, "volume": 1420.0}, {"date": "2012-08-21", "close": 3.59455921, "volume": 1019.0}, {"date": "2012-08-22", "close": 3.757948265, "volume": 10230.0}, {"date": "2012-08-23", "close": 3.757948265, "volume": 5738.0}, {"date": "2012-08-27", "close": 3.59455921, "volume": 25407.0}, {"date": "2012-08-28", "close": 3.757948265, "volume": 306.0}, {"date": "2012-08-29", "close": 3.59455921, "volume": 3591.0}, {"date": "2012-08-30", "close": 3.59455921, "volume": 386.0}, {"date": "2012-08-31", "close": 3.59455921, "volume": 153.0}, {"date": "2012-09-03", "close": 3.757948265, "volume": 1734.0}, {"date": "2012-09-04", "close": 3.757948265, "volume": 16.0}, {"date": "2012-09-05", "close": 3.431170155, "volume": 40627.0}, {"date": "2012-09-06", "close": 3.431170155, "volume": 7038.0}, {"date": "2012-09-07", "close": 3.431170155, "volume": 1403.0}, {"date": "2012-09-10", "close": 3.431170155, "volume": 4427.0}, {"date": "2012-09-11", "close": 3.235103289, "volume": 612.0}, {"date": "2012-09-12", "close": 3.431170155, "volume": 3463.0}, {"date": "2012-09-13", "close": 3.431170155, "volume": 13871.0}, {"date": "2012-09-14", "close": 3.431170155, "volume": 11411.0}, {"date": "2012-09-17", "close": 3.431170155, "volume": 6120.0}, {"date": "2012-09-18", "close": 3.431170155, "volume": 156.0}, {"date": "2012-09-19", "close": 3.006358612, "volume": 3672.0}, {"date": "2012-09-20", "close": 2.842969557, "volume": 5508.0}, {"date": "2012-09-21", "close": 2.777613935, "volume": 13511.0}, {"date": "2012-09-24", "close": 3.2677811, "volume": 1530.0}, {"date": "2012-09-25", "close": 2.810291746, "volume": 1530.0}, {"date": "2012-09-26", "close": 2.94100299, "volume": 3948.0}, {"date": "2012-09-27", "close": 2.777613935, "volume": 1893.0}, {"date": "2012-09-28", "close": 2.777613935, "volume": 11481.0}, {"date": "2012-10-01", "close": 2.908325179, "volume": 2149.0}, {"date": "2012-10-02", "close": 2.777613935, "volume": 2887.0}, {"date": "2012-10-04", "close": 2.712258313, "volume": 857.0}, {"date": "2012-10-08", "close": 2.777613935, "volume": 2020.0}, {"date": "2012-10-09", "close": 2.646902691, "volume": 3645.0}, {"date": "2012-10-10", "close": 2.385480203, "volume": 8437.0}, {"date": "2012-10-11", "close": 2.450835825, "volume": 11258.0}, {"date": "2012-10-12", "close": 2.450835825, "volume": 463.0}, {"date": "2012-10-15", "close": 2.450835825, "volume": 11.0}, {"date": "2012-10-16", "close": 2.61422488, "volume": 5652.0}, {"date": "2012-10-17", "close": 2.61422488, "volume": 2033.0}, {"date": "2012-10-19", "close": 2.483513636, "volume": 6427.0}, {"date": "2012-10-22", "close": 2.483513636, "volume": 3420.0}, {"date": "2012-10-23", "close": 2.385480203, "volume": 3638.0}, {"date": "2012-10-26", "close": 2.744936124, "volume": 1588.0}, {"date": "2012-10-29", "close": 2.810291746, "volume": 8377.0}, {"date": "2012-10-30", "close": 2.810291746, "volume": 122.0}, {"date": "2012-10-31", "close": 2.777613935, "volume": 4223.0}, {"date": "2012-11-01", "close": 2.548869258, "volume": 505.0}, {"date": "2012-11-02", "close": 2.516191447, "volume": 6120.0}, {"date": "2012-11-05", "close": 2.483513636, "volume": 46.0}, {"date": "2012-11-07", "close": 2.581547069, "volume": 32.0}, {"date": "2012-11-08", "close": 2.61422488, "volume": 3917.0}, {"date": "2012-11-09", "close": 2.516191447, "volume": 2410.0}, {"date": "2012-11-12", "close": 2.483513636, "volume": 1143.0}, {"date": "2012-11-13", "close": 2.450835825, "volume": 2295.0}, {"date": "2012-11-15", "close": 2.385480203, "volume": 3397.0}, {"date": "2012-11-16", "close": 2.450835825, "volume": 2724.0}, {"date": "2012-11-19", "close": 2.61422488, "volume": 3703.0}, {"date": "2012-11-21", "close": 2.61422488, "volume": 1874.0}, {"date": "2012-11-22", "close": 2.385480203, "volume": 13614.0}, {"date": "2012-11-26", "close": 2.450835825, "volume": 9976.0}, {"date": "2012-11-27", "close": 2.124057715, "volume": 11928.0}, {"date": "2012-11-28", "close": 2.222091148, "volume": 2112.0}, {"date": "2012-11-29", "close": 2.28744677, "volume": 6619.0}, {"date": "2012-11-30", "close": 2.124057715, "volume": 2743.0}, {"date": "2012-12-03", "close": 2.124057715, "volume": 1921.0}, {"date": "2012-12-04", "close": 2.189413337, "volume": 41279.0}, {"date": "2012-12-05", "close": 2.124057715, "volume": 5998.0}, {"date": "2012-12-06", "close": 2.124057715, "volume": 383.0}, {"date": "2012-12-07", "close": 2.058702093, "volume": 6782.0}, {"date": "2012-12-10", "close": 2.026024282, "volume": 909.0}, {"date": "2012-12-11", "close": 1.96066866, "volume": 9068.0}, {"date": "2012-12-12", "close": 1.862635227, "volume": 1181.0}, {"date": "2012-12-14", "close": 1.895313038, "volume": 7269.0}, {"date": "2012-12-17", "close": 2.058702093, "volume": 5049.0}, {"date": "2012-12-18", "close": 1.96066866, "volume": 11440.0}, {"date": "2012-12-19", "close": 1.96066866, "volume": 450.0}, {"date": "2012-12-20", "close": 1.96066866, "volume": 11365.0}, {"date": "2012-12-21", "close": 1.96066866, "volume": 2647.0}, {"date": "2012-12-24", "close": 1.96066866, "volume": 6376.0}, {"date": "2013-01-03", "close": 1.96066866, "volume": 11078.0}, {"date": "2013-01-04", "close": 1.96066866, "volume": 27695.0}, {"date": "2013-01-07", "close": 1.797279605, "volume": 11203.0}, {"date": "2013-01-08", "close": 1.764601794, "volume": 10074.0}, {"date": "2013-01-09", "close": 1.666568361, "volume": 15908.0}, {"date": "2013-01-10", "close": 1.666568361, "volume": 11144.0}, {"date": "2013-01-11", "close": 1.731923983, "volume": 20284.0}, {"date": "2013-01-14", "close": 2.156735526, "volume": 1097.0}, {"date": "2013-01-15", "close": 2.156735526, "volume": 7650.0}, {"date": "2013-01-16", "close": 2.026024282, "volume": 4820.0}, {"date": "2013-01-17", "close": 1.96066866, "volume": 1147.0}, {"date": "2013-01-18", "close": 2.091379904, "volume": 3060.0}, {"date": "2013-01-21", "close": 2.091379904, "volume": 306.0}, {"date": "2013-01-22", "close": 2.352802392, "volume": 12700.0}, {"date": "2013-01-23", "close": 2.352802392, "volume": 6188.0}, {"date": "2013-01-24", "close": 2.28744677, "volume": 6541.0}, {"date": "2013-01-25", "close": 2.28744677, "volume": 9659.0}, {"date": "2013-01-29", "close": 2.352802392, "volume": 9559.0}, {"date": "2013-01-30", "close": 2.28744677, "volume": 13640.0}, {"date": "2013-01-31", "close": 2.124057715, "volume": 8105.0}, {"date": "2013-02-01", "close": 2.091379904, "volume": 1836.0}, {"date": "2013-02-04", "close": 2.091379904, "volume": 1721.0}, {"date": "2013-02-06", "close": 1.96066866, "volume": 9181.0}, {"date": "2013-02-07", "close": 1.829957416, "volume": 1926.0}, {"date": "2013-02-11", "close": 1.862635227, "volume": 11066.0}, {"date": "2013-02-13", "close": 1.862635227, "volume": 3283.0}, {"date": "2013-02-14", "close": 1.862635227, "volume": 139.0}, {"date": "2013-02-15", "close": 1.764601794, "volume": 5246.0}, {"date": "2013-02-18", "close": 1.764601794, "volume": 2558.0}, {"date": "2013-02-19", "close": 1.731923983, "volume": 11554.0}, {"date": "2013-02-20", "close": 1.568534928, "volume": 8655.0}, {"date": "2013-02-21", "close": 1.699246172, "volume": 16181.0}, {"date": "2013-02-22", "close": 1.63389055, "volume": 11301.0}, {"date": "2013-02-25", "close": 1.63389055, "volume": 15301.0}, {"date": "2013-02-26", "close": 1.63389055, "volume": 7650.0}, {"date": "2013-02-27", "close": 1.568534928, "volume": 1836.0}, {"date": "2013-02-28", "close": 1.568534928, "volume": 1239.0}, {"date": "2013-03-01", "close": 1.63389055, "volume": 5708.0}, {"date": "2013-03-04", "close": 1.63389055, "volume": 5741.0}, {"date": "2013-03-05", "close": 1.699246172, "volume": 4951.0}, {"date": "2013-03-06", "close": 1.764601794, "volume": 7803.0}, {"date": "2013-03-07", "close": 1.666568361, "volume": 2758.0}, {"date": "2013-03-08", "close": 1.63389055, "volume": 16200.0}, {"date": "2013-03-11", "close": 1.829957416, "volume": 7802.0}, {"date": "2013-03-13", "close": 1.503179306, "volume": 63690.0}, {"date": "2013-03-15", "close": 1.63389055, "volume": 3060.0}, {"date": "2013-03-18", "close": 1.601212739, "volume": 306.0}, {"date": "2013-03-19", "close": 1.601212739, "volume": 860.0}, {"date": "2013-03-20", "close": 1.568534928, "volume": 3213.0}, {"date": "2013-03-21", "close": 1.63389055, "volume": 6745.0}, {"date": "2013-03-22", "close": 1.666568361, "volume": 306.0}, {"date": "2013-03-25", "close": 1.503179306, "volume": 8610.0}, {"date": "2013-03-27", "close": 1.797279605, "volume": 4576.0}, {"date": "2013-03-28", "close": 1.568534928, "volume": 3726.0}, {"date": "2013-04-02", "close": 1.568534928, "volume": 5876.0}, {"date": "2013-04-03", "close": 1.601212739, "volume": 16224.0}, {"date": "2013-04-05", "close": 1.503179306, "volume": 7650.0}, {"date": "2013-04-08", "close": 1.470501495, "volume": 1438.0}, {"date": "2013-04-09", "close": 1.470501495, "volume": 5845.0}, {"date": "2013-04-10", "close": 1.503179306, "volume": 5340.0}, {"date": "2013-04-16", "close": 1.503179306, "volume": 337.0}, {"date": "2013-04-17", "close": 1.30711244, "volume": 2142.0}, {"date": "2013-04-23", "close": 1.30711244, "volume": 3672.0}, {"date": "2013-04-24", "close": 1.30711244, "volume": 9456.0}, {"date": "2013-04-26", "close": 1.241756818, "volume": 428.0}, {"date": "2013-04-29", "close": 1.209079007, "volume": 2192.0}, {"date": "2013-04-30", "close": 1.30711244, "volume": 7528.0}, {"date": "2013-05-01", "close": 1.30711244, "volume": 5814.0}, {"date": "2013-05-02", "close": 1.176401196, "volume": 4778.0}, {"date": "2013-05-03", "close": 1.176401196, "volume": 2434.0}, {"date": "2013-05-06", "close": 1.111045574, "volume": 1469.0}, {"date": "2013-05-07", "close": 1.143723385, "volume": 4590.0}, {"date": "2013-05-09", "close": 1.078367763, "volume": 3672.0}, {"date": "2013-05-10", "close": 1.111045574, "volume": 3060.0}, {"date": "2013-05-13", "close": 1.078367763, "volume": 5531.0}, {"date": "2013-05-14", "close": 1.111045574, "volume": 3648.0}, {"date": "2013-05-15", "close": 1.111045574, "volume": 1800.0}, {"date": "2013-05-16", "close": 1.078367763, "volume": 131.0}, {"date": "2013-05-17", "close": 1.143723385, "volume": 765.0}, {"date": "2013-05-20", "close": 1.30711244, "volume": 459.0}, {"date": "2013-05-22", "close": 1.045689952, "volume": 6120.0}, {"date": "2013-05-24", "close": 1.176401196, "volume": 1913.0}, {"date": "2013-05-27", "close": 1.045689952, "volume": 490.0}, {"date": "2013-05-28", "close": 1.045689952, "volume": 2439.0}, {"date": "2013-05-29", "close": 1.045689952, "volume": 6732.0}, {"date": "2013-05-30", "close": 1.013012141, "volume": 245.0}, {"date": "2013-06-05", "close": 0.98033433, "volume": 4110.0}, {"date": "2013-06-06", "close": 0.98033433, "volume": 1173.0}, {"date": "2013-06-11", "close": 1.241756818, "volume": 17510.0}, {"date": "2013-06-12", "close": 0.98033433, "volume": 459.0}, {"date": "2013-06-13", "close": 0.98033433, "volume": 2790.0}, {"date": "2013-06-14", "close": 0.98033433, "volume": 4447.0}, {"date": "2013-06-18", "close": 1.013012141, "volume": 9606.0}, {"date": "2013-06-19", "close": 0.98033433, "volume": 7047.0}, {"date": "2013-06-20", "close": 1.013012141, "volume": 1734.0}, {"date": "2013-06-21", "close": 1.045689952, "volume": 6956.0}, {"date": "2013-06-24", "close": 1.013012141, "volume": 2865.0}, {"date": "2013-06-25", "close": 0.947656519, "volume": 12147.0}, {"date": "2013-06-26", "close": 1.143723385, "volume": 8915.0}, {"date": "2013-06-27", "close": 1.143723385, "volume": 7916.0}, {"date": "2013-07-08", "close": 0.98033433, "volume": 1530.0}, {"date": "2013-07-12", "close": 1.143723385, "volume": 6120.0}, {"date": "2013-07-16", "close": 1.143723385, "volume": 459.0}, {"date": "2013-07-17", "close": 1.143723385, "volume": 214.0}, {"date": "2013-07-18", "close": 1.111045574, "volume": 12547.0}, {"date": "2013-07-19", "close": 1.30711244, "volume": 1047.0}, {"date": "2013-07-22", "close": 1.30711244, "volume": 228.0}, {"date": "2013-07-26", "close": 1.176401196, "volume": 153.0}, {"date": "2013-07-29", "close": 1.176401196, "volume": 525.0}, {"date": "2013-07-30", "close": 1.30711244, "volume": 168.0}, {"date": "2013-07-31", "close": 1.30711244, "volume": 12241.0}, {"date": "2013-08-02", "close": 1.209079007, "volume": 6866.0}, {"date": "2013-08-05", "close": 1.209079007, "volume": 476.0}, {"date": "2013-08-12", "close": 1.209079007, "volume": 446.0}, {"date": "2013-08-14", "close": 1.209079007, "volume": 1489.0}, {"date": "2013-08-19", "close": 1.30711244, "volume": 1411.0}, {"date": "2013-08-23", "close": 1.274434629, "volume": 11221.0}, {"date": "2013-08-27", "close": 1.274434629, "volume": 593.0}, {"date": "2013-08-28", "close": 1.241756818, "volume": 1203.0}, {"date": "2013-08-30", "close": 1.241756818, "volume": 765.0}, {"date": "2013-09-02", "close": 1.274434629, "volume": 4039.0}, {"date": "2013-09-03", "close": 1.372468062, "volume": 2601.0}, {"date": "2013-09-04", "close": 1.274434629, "volume": 1989.0}, {"date": "2013-09-05", "close": 1.372468062, "volume": 613.0}, {"date": "2013-09-06", "close": 1.372468062, "volume": 2295.0}, {"date": "2013-09-12", "close": 1.372468062, "volume": 9406.0}, {"date": "2013-09-13", "close": 1.30711244, "volume": 1656.0}, {"date": "2013-09-16", "close": 1.30711244, "volume": 612.0}, {"date": "2013-09-17", "close": 1.30711244, "volume": 1408.0}, {"date": "2013-09-18", "close": 1.30711244, "volume": 19765.0}, {"date": "2013-09-19", "close": 1.63389055, "volume": 22033.0}, {"date": "2013-09-20", "close": 1.63389055, "volume": 3366.0}, {"date": "2013-09-23", "close": 1.63389055, "volume": 612.0}, {"date": "2013-09-24", "close": 1.797279605, "volume": 7650.0}, {"date": "2013-09-25", "close": 1.96066866, "volume": 31381.0}, {"date": "2013-09-26", "close": 1.96066866, "volume": 6070.0}, {"date": "2013-09-27", "close": 1.96066866, "volume": 16831.0}, {"date": "2013-09-30", "close": 2.026024282, "volume": 6120.0}, {"date": "2013-10-01", "close": 2.222091148, "volume": 8370.0}, {"date": "2013-10-02", "close": 2.222091148, "volume": 7038.0}, {"date": "2013-10-03", "close": 2.124057715, "volume": 6727.0}, {"date": "2013-10-04", "close": 1.96066866, "volume": 3060.0}, {"date": "2013-10-07", "close": 1.829957416, "volume": 3887.0}, {"date": "2013-10-08", "close": 1.927990849, "volume": 3110.0}, {"date": "2013-10-11", "close": 1.927990849, "volume": 306.0}, {"date": "2013-10-14", "close": 1.797279605, "volume": 2047.0}, {"date": "2013-10-15", "close": 1.797279605, "volume": 1851.0}, {"date": "2013-10-16", "close": 1.927990849, "volume": 2327.0}, {"date": "2013-10-18", "close": 1.666568361, "volume": 54.0}, {"date": "2013-10-21", "close": 1.797279605, "volume": 1530.0}, {"date": "2013-10-23", "close": 1.731923983, "volume": 1569.0}, {"date": "2013-10-24", "close": 1.731923983, "volume": 424.0}, {"date": "2013-10-28", "close": 1.731923983, "volume": 3307.0}, {"date": "2013-10-30", "close": 1.862635227, "volume": 478.0}, {"date": "2013-10-31", "close": 1.895313038, "volume": 1884.0}, {"date": "2013-11-01", "close": 1.96066866, "volume": 1113.0}, {"date": "2013-11-04", "close": 1.96066866, "volume": 2448.0}, {"date": "2013-11-06", "close": 1.797279605, "volume": 927.0}, {"date": "2013-11-08", "close": 1.797279605, "volume": 3299.0}, {"date": "2013-11-12", "close": 1.699246172, "volume": 26715.0}, {"date": "2013-11-18", "close": 1.699246172, "volume": 306.0}, {"date": "2013-11-19", "close": 1.699246172, "volume": 306.0}, {"date": "2013-11-21", "close": 1.731923983, "volume": 984.0}, {"date": "2013-11-22", "close": 1.731923983, "volume": 344.0}, {"date": "2013-11-25", "close": 1.699246172, "volume": 918.0}, {"date": "2013-11-26", "close": 1.699246172, "volume": 765.0}, {"date": "2013-11-27", "close": 1.731923983, "volume": 268.0}, {"date": "2013-11-29", "close": 1.731923983, "volume": 1218.0}, {"date": "2013-12-02", "close": 1.63389055, "volume": 190.0}, {"date": "2013-12-03", "close": 1.797279605, "volume": 5508.0}, {"date": "2013-12-05", "close": 1.666568361, "volume": 4284.0}, {"date": "2013-12-09", "close": 1.63389055, "volume": 918.0}, {"date": "2013-12-10", "close": 1.470501495, "volume": 2975.0}, {"date": "2013-12-11", "close": 1.405145873, "volume": 7727.0}, {"date": "2013-12-13", "close": 1.405145873, "volume": 2142.0}, {"date": "2013-12-18", "close": 1.535857117, "volume": 4025.0}, {"date": "2013-12-27", "close": 1.535857117, "volume": 1043.0}, {"date": "2013-12-30", "close": 1.470501495, "volume": 3060.0}, {"date": "2014-01-02", "close": 1.535857117, "volume": 1310.0}, {"date": "2014-01-06", "close": 1.535857117, "volume": 3066.0}, {"date": "2014-01-08", "close": 1.470501495, "volume": 337.0}, {"date": "2014-01-09", "close": 1.470501495, "volume": 765.0}, {"date": "2014-01-13", "close": 1.470501495, "volume": 93.0}, {"date": "2014-01-14", "close": 1.63389055, "volume": 5378.0}, {"date": "2014-01-15", "close": 1.63389055, "volume": 3810.0}, {"date": "2014-01-17", "close": 1.437823684, "volume": 612.0}, {"date": "2014-01-21", "close": 1.470501495, "volume": 1428.0}, {"date": "2014-01-24", "close": 1.470501495, "volume": 1020.0}, {"date": "2014-01-29", "close": 1.405145873, "volume": 3060.0}, {"date": "2014-01-30", "close": 1.470501495, "volume": 92.0}, {"date": "2014-01-31", "close": 1.63389055, "volume": 1802.0}, {"date": "2014-02-03", "close": 1.503179306, "volume": 2812.0}, {"date": "2014-02-05", "close": 1.503179306, "volume": 4896.0}, {"date": "2014-02-06", "close": 1.568534928, "volume": 992.0}, {"date": "2014-02-11", "close": 1.568534928, "volume": 459.0}, {"date": "2014-02-12", "close": 1.503179306, "volume": 459.0}, {"date": "2014-02-14", "close": 1.503179306, "volume": 2193.0}, {"date": "2014-02-17", "close": 1.470501495, "volume": 2867.0}, {"date": "2014-02-18", "close": 1.372468062, "volume": 2754.0}, {"date": "2014-02-20", "close": 1.372468062, "volume": 8569.0}, {"date": "2014-02-24", "close": 1.405145873, "volume": 534.0}, {"date": "2014-02-27", "close": 1.372468062, "volume": 3825.0}, {"date": "2014-03-03", "close": 1.339790251, "volume": 2056.0}, {"date": "2014-03-04", "close": 1.30711244, "volume": 8990.0}, {"date": "2014-03-07", "close": 1.63389055, "volume": 879.0}, {"date": "2014-03-10", "close": 1.339790251, "volume": 704.0}, {"date": "2014-03-11", "close": 1.339790251, "volume": 2004.0}, {"date": "2014-03-12", "close": 1.339790251, "volume": 4300.0}, {"date": "2014-03-14", "close": 1.405145873, "volume": 1084.0}, {"date": "2014-03-18", "close": 1.405145873, "volume": 1977.0}, {"date": "2014-03-20", "close": 1.470501495, "volume": 7650.0}, {"date": "2014-03-21", "close": 1.470501495, "volume": 462.0}, {"date": "2014-03-24", "close": 1.30711244, "volume": 1836.0}, {"date": "2014-03-26", "close": 1.30711244, "volume": 70.0}, {"date": "2014-03-31", "close": 1.30711244, "volume": 133.0}, {"date": "2014-04-01", "close": 0.98033433, "volume": 36875.0}, {"date": "2014-04-02", "close": 0.98033433, "volume": 12104.0}, {"date": "2014-04-03", "close": 0.98033433, "volume": 20671.0}, {"date": "2014-04-04", "close": 0.98033433, "volume": 14021.0}, {"date": "2014-04-07", "close": 0.98033433, "volume": 77.0}, {"date": "2014-04-09", "close": 0.947656519, "volume": 5355.0}, {"date": "2014-04-10", "close": 0.947656519, "volume": 3060.0}, {"date": "2014-04-11", "close": 0.947656519, "volume": 6962.0}, {"date": "2014-04-14", "close": 0.882300897, "volume": 5452.0}, {"date": "2014-04-15", "close": 1.013012141, "volume": 7344.0}, {"date": "2014-04-16", "close": 0.914978708, "volume": 9181.0}, {"date": "2014-04-17", "close": 0.882300897, "volume": 3672.0}, {"date": "2014-04-22", "close": 0.882300897, "volume": 3060.0}, {"date": "2014-04-23", "close": 0.914978708, "volume": 5929.0}, {"date": "2014-04-24", "close": 0.914978708, "volume": 3060.0}, {"date": "2014-04-28", "close": 0.914978708, "volume": 3366.0}, {"date": "2014-04-29", "close": 0.882300897, "volume": 22837.0}, {"date": "2014-04-30", "close": 0.882300897, "volume": 12853.0}, {"date": "2014-05-01", "close": 0.98033433, "volume": 9777.0}, {"date": "2014-05-02", "close": 0.882300897, "volume": 3749.0}, {"date": "2014-05-05", "close": 0.882300897, "volume": 9227.0}, {"date": "2014-05-06", "close": 0.849623086, "volume": 10099.0}, {"date": "2014-05-07", "close": 0.849623086, "volume": 3060.0}, {"date": "2014-05-08", "close": 0.882300897, "volume": 5766.0}, {"date": "2014-05-09", "close": 0.849623086, "volume": 3060.0}, {"date": "2014-05-12", "close": 0.849623086, "volume": 3519.0}, {"date": "2014-05-13", "close": 0.98033433, "volume": 8755.0}, {"date": "2014-05-14", "close": 0.98033433, "volume": 3060.0}, {"date": "2014-05-15", "close": 0.98033433, "volume": 12853.0}, {"date": "2014-05-16", "close": 0.947656519, "volume": 3060.0}, {"date": "2014-05-19", "close": 0.98033433, "volume": 3060.0}, {"date": "2014-05-20", "close": 0.947656519, "volume": 4537.0}, {"date": "2014-05-21", "close": 0.947656519, "volume": 3106.0}, {"date": "2014-05-22", "close": 0.914978708, "volume": 3060.0}, {"date": "2014-05-23", "close": 0.914978708, "volume": 4590.0}, {"date": "2014-05-26", "close": 0.914978708, "volume": 3060.0}, {"date": "2014-05-27", "close": 0.914978708, "volume": 3060.0}, {"date": "2014-05-28", "close": 0.914978708, "volume": 3060.0}, {"date": "2014-05-29", "close": 0.914978708, "volume": 3060.0}, {"date": "2014-05-30", "close": 0.914978708, "volume": 3021.0}, {"date": "2014-06-02", "close": 0.914978708, "volume": 3060.0}, {"date": "2014-06-03", "close": 0.882300897, "volume": 6120.0}, {"date": "2014-06-04", "close": 0.882300897, "volume": 3060.0}, {"date": "2014-06-05", "close": 0.882300897, "volume": 3519.0}, {"date": "2014-06-06", "close": 0.98033433, "volume": 12700.0}, {"date": "2014-06-10", "close": 0.914978708, "volume": 3060.0}, {"date": "2014-06-11", "close": 0.882300897, "volume": 3060.0}, {"date": "2014-06-12", "close": 0.882300897, "volume": 3060.0}, {"date": "2014-06-13", "close": 0.882300897, "volume": 13771.0}, {"date": "2014-06-16", "close": 0.882300897, "volume": 11644.0}, {"date": "2014-06-17", "close": 0.849623086, "volume": 7497.0}, {"date": "2014-06-18", "close": 0.98033433, "volume": 14359.0}, {"date": "2014-06-19", "close": 1.013012141, "volume": 8375.0}, {"date": "2014-06-20", "close": 0.98033433, "volume": 1588.0}, {"date": "2014-06-23", "close": 1.013012141, "volume": 545.0}, {"date": "2014-06-24", "close": 0.98033433, "volume": 2983.0}, {"date": "2014-06-27", "close": 0.98033433, "volume": 4590.0}, {"date": "2014-06-30", "close": 1.045689952, "volume": 2530.0}, {"date": "2014-07-01", "close": 1.176401196, "volume": 3030.0}, {"date": "2014-07-02", "close": 1.470501495, "volume": 14856.0}, {"date": "2014-07-03", "close": 1.699246172, "volume": 17359.0}, {"date": "2014-07-04", "close": 1.797279605, "volume": 5676.0}, {"date": "2014-07-07", "close": 1.63389055, "volume": 15607.0}, {"date": "2014-07-08", "close": 1.372468062, "volume": 9900.0}, {"date": "2014-07-09", "close": 1.372468062, "volume": 612.0}, {"date": "2014-07-10", "close": 1.372468062, "volume": 765.0}, {"date": "2014-07-11", "close": 1.372468062, "volume": 1040.0}, {"date": "2014-07-14", "close": 1.470501495, "volume": 4182.0}, {"date": "2014-07-15", "close": 1.503179306, "volume": 4896.0}, {"date": "2014-07-16", "close": 1.470501495, "volume": 9575.0}, {"date": "2014-07-17", "close": 1.601212739, "volume": 9328.0}, {"date": "2014-07-18", "close": 1.601212739, "volume": 4144.0}, {"date": "2014-07-21", "close": 1.699246172, "volume": 14865.0}, {"date": "2014-07-22", "close": 1.666568361, "volume": 8926.0}, {"date": "2014-07-24", "close": 1.699246172, "volume": 1071.0}, {"date": "2014-07-25", "close": 1.731923983, "volume": 8781.0}, {"date": "2014-07-29", "close": 1.764601794, "volume": 3825.0}, {"date": "2014-07-31", "close": 1.731923983, "volume": 2865.0}, {"date": "2014-08-01", "close": 1.731923983, "volume": 3060.0}, {"date": "2014-08-04", "close": 1.731923983, "volume": 5202.0}, {"date": "2014-08-05", "close": 1.666568361, "volume": 3206.0}, {"date": "2014-08-06", "close": 1.666568361, "volume": 306.0}, {"date": "2014-08-07", "close": 1.63389055, "volume": 2907.0}, {"date": "2014-08-08", "close": 1.63389055, "volume": 6732.0}, {"date": "2014-08-12", "close": 1.63389055, "volume": 1297.0}, {"date": "2014-08-14", "close": 1.63389055, "volume": 1530.0}, {"date": "2014-08-15", "close": 1.63389055, "volume": 2907.0}, {"date": "2014-08-21", "close": 1.503179306, "volume": 1086.0}, {"date": "2014-08-25", "close": 1.63389055, "volume": 9007.0}, {"date": "2014-08-26", "close": 1.731923983, "volume": 6236.0}, {"date": "2014-08-28", "close": 1.731923983, "volume": 300.0}, {"date": "2014-08-29", "close": 1.601212739, "volume": 3366.0}, {"date": "2014-09-01", "close": 1.601212739, "volume": 876.0}, {"date": "2014-09-03", "close": 1.63389055, "volume": 1530.0}, {"date": "2014-09-04", "close": 1.503179306, "volume": 5031.0}, {"date": "2014-09-05", "close": 1.63389055, "volume": 9181.0}, {"date": "2014-09-08", "close": 1.503179306, "volume": 5906.0}, {"date": "2014-09-09", "close": 1.209079007, "volume": 7207.0}, {"date": "2014-09-10", "close": 1.176401196, "volume": 4583.0}, {"date": "2014-09-11", "close": 1.045689952, "volume": 1727.0}, {"date": "2014-09-12", "close": 1.143723385, "volume": 6120.0}, {"date": "2014-09-15", "close": 1.013012141, "volume": 36416.0}, {"date": "2014-09-16", "close": 1.045689952, "volume": 12598.0}, {"date": "2014-09-17", "close": 1.078367763, "volume": 14138.0}, {"date": "2014-09-18", "close": 1.176401196, "volume": 1945.0}, {"date": "2014-09-19", "close": 1.045689952, "volume": 8262.0}, {"date": "2014-09-22", "close": 1.111045574, "volume": 2142.0}, {"date": "2014-09-24", "close": 1.045689952, "volume": 12241.0}, {"date": "2014-09-26", "close": 1.209079007, "volume": 765.0}, {"date": "2014-09-29", "close": 1.111045574, "volume": 4590.0}, {"date": "2014-09-30", "close": 1.143723385, "volume": 1298.0}, {"date": "2014-10-01", "close": 1.111045574, "volume": 2601.0}, {"date": "2014-10-06", "close": 1.143723385, "volume": 3360.0}, {"date": "2014-10-07", "close": 1.143723385, "volume": 506.0}, {"date": "2014-10-08", "close": 1.143723385, "volume": 3162.0}, {"date": "2014-10-09", "close": 1.143723385, "volume": 328.0}, {"date": "2014-10-10", "close": 1.143723385, "volume": 689.0}, {"date": "2014-10-13", "close": 1.143723385, "volume": 8535.0}, {"date": "2014-10-14", "close": 1.209079007, "volume": 16525.0}, {"date": "2014-10-15", "close": 1.209079007, "volume": 918.0}, {"date": "2014-10-16", "close": 1.143723385, "volume": 6823.0}, {"date": "2014-10-17", "close": 1.143723385, "volume": 72.0}, {"date": "2014-10-20", "close": 1.143723385, "volume": 2713.0}, {"date": "2014-10-21", "close": 1.111045574, "volume": 10986.0}, {"date": "2014-10-22", "close": 1.111045574, "volume": 704.0}, {"date": "2014-10-23", "close": 1.111045574, "volume": 944.0}, {"date": "2014-10-24", "close": 1.045689952, "volume": 1339.0}, {"date": "2014-10-27", "close": 0.98033433, "volume": 2502.0}, {"date": "2014-10-28", "close": 0.98033433, "volume": 3619.0}, {"date": "2014-10-29", "close": 0.947656519, "volume": 13785.0}, {"date": "2014-10-30", "close": 0.914978708, "volume": 4041.0}, {"date": "2014-10-31", "close": 0.98033433, "volume": 5355.0}, {"date": "2014-11-05", "close": 0.947656519, "volume": 612.0}, {"date": "2014-11-06", "close": 0.947656519, "volume": 3570.0}, {"date": "2014-11-07", "close": 0.947656519, "volume": 6211.0}, {"date": "2014-11-10", "close": 0.947656519, "volume": 10194.0}, {"date": "2014-11-11", "close": 0.914978708, "volume": 5279.0}, {"date": "2014-11-12", "close": 0.882300897, "volume": 13140.0}, {"date": "2014-11-17", "close": 0.882300897, "volume": 5458.0}, {"date": "2014-11-18", "close": 0.882300897, "volume": 3060.0}, {"date": "2014-11-19", "close": 0.849623086, "volume": 26400.0}, {"date": "2014-11-21", "close": 0.849623086, "volume": 4590.0}, {"date": "2014-11-26", "close": 0.784267464, "volume": 3672.0}, {"date": "2014-11-27", "close": 0.816945275, "volume": 6950.0}, {"date": "2014-11-28", "close": 1.045689952, "volume": 10046.0}, {"date": "2014-12-01", "close": 0.914978708, "volume": 3404.0}, {"date": "2014-12-03", "close": 0.98033433, "volume": 27266.0}, {"date": "2014-12-05", "close": 0.98033433, "volume": 714.0}, {"date": "2014-12-10", "close": 0.98033433, "volume": 26022.0}, {"date": "2014-12-11", "close": 0.98033433, "volume": 306.0}, {"date": "2014-12-12", "close": 0.98033433, "volume": 4077.0}, {"date": "2014-12-16", "close": 0.882300897, "volume": 9181.0}, {"date": "2014-12-31", "close": 0.882300897, "volume": 3274.0}, {"date": "2015-01-05", "close": 0.882300897, "volume": 2690.0}, {"date": "2015-01-06", "close": 0.849623086, "volume": 11692.0}, {"date": "2015-01-07", "close": 0.849623086, "volume": 9117.0}, {"date": "2015-01-08", "close": 0.816945275, "volume": 3306.0}, {"date": "2015-01-09", "close": 0.816945275, "volume": 1530.0}, {"date": "2015-01-13", "close": 0.816945275, "volume": 6120.0}, {"date": "2015-01-15", "close": 0.816945275, "volume": 74.0}, {"date": "2015-01-16", "close": 0.751589653, "volume": 8783.0}, {"date": "2015-01-23", "close": 0.784267464, "volume": 306.0}, {"date": "2015-01-27", "close": 0.784267464, "volume": 2030.0}, {"date": "2015-02-04", "close": 0.816945275, "volume": 8139.0}, {"date": "2015-02-05", "close": 0.816945275, "volume": 3379.0}, {"date": "2015-02-09", "close": 0.849623086, "volume": 3148.0}, {"date": "2015-02-10", "close": 0.914978708, "volume": 5100.0}, {"date": "2015-02-13", "close": 0.882300897, "volume": 1001.0}, {"date": "2015-02-17", "close": 0.882300897, "volume": 330.0}, {"date": "2015-02-19", "close": 0.816945275, "volume": 3060.0}, {"date": "2015-02-20", "close": 0.816945275, "volume": 2730.0}, {"date": "2015-02-23", "close": 0.849623086, "volume": 2322.0}, {"date": "2015-02-24", "close": 0.882300897, "volume": 1469.0}, {"date": "2015-02-25", "close": 0.882300897, "volume": 3060.0}, {"date": "2015-03-05", "close": 0.914978708, "volume": 3060.0}, {"date": "2015-03-06", "close": 0.849623086, "volume": 612.0}, {"date": "2015-03-09", "close": 0.849623086, "volume": 3186.0}, {"date": "2015-03-10", "close": 0.816945275, "volume": 3672.0}, {"date": "2015-03-11", "close": 0.816945275, "volume": 194.0}, {"date": "2015-03-17", "close": 0.816945275, "volume": 3060.0}, {"date": "2015-03-18", "close": 0.784267464, "volume": 1989.0}, {"date": "2015-03-24", "close": 0.784267464, "volume": 4370.0}, {"date": "2015-03-25", "close": 0.718911842, "volume": 4315.0}, {"date": "2015-03-27", "close": 0.588200598, "volume": 4590.0}, {"date": "2015-03-30", "close": 0.490167165, "volume": 19249.0}, {"date": "2015-04-01", "close": 0.490167165, "volume": 3978.0}, {"date": "2015-04-02", "close": 0.457489354, "volume": 74.0}, {"date": "2015-04-07", "close": 0.490167165, "volume": 5053.0}, {"date": "2015-04-08", "close": 0.424811543, "volume": 1980.0}, {"date": "2015-04-14", "close": 0.490167165, "volume": 3060.0}, {"date": "2015-04-15", "close": 0.555522787, "volume": 1775.0}, {"date": "2015-04-17", "close": 0.522844976, "volume": 1064.0}, {"date": "2015-04-20", "close": 0.555522787, "volume": 61.0}, {"date": "2015-04-23", "close": 0.490167165, "volume": 4743.0}, {"date": "2015-04-24", "close": 0.522844976, "volume": 8262.0}, {"date": "2015-04-27", "close": 0.522844976, "volume": 416.0}, {"date": "2015-04-30", "close": 0.490167165, "volume": 597.0}, {"date": "2015-05-04", "close": 0.490167165, "volume": 765.0}, {"date": "2015-05-06", "close": 0.490167165, "volume": 383.0}, {"date": "2015-05-07", "close": 0.490167165, "volume": 459.0}, {"date": "2015-05-18", "close": 0.490167165, "volume": 2700.0}, {"date": "2015-05-25", "close": 0.457489354, "volume": 9284.0}, {"date": "2015-05-26", "close": 0.490167165, "volume": 981.0}, {"date": "2015-05-27", "close": 0.490167165, "volume": 1314.0}, {"date": "2015-05-28", "close": 0.392133732, "volume": 3205.0}, {"date": "2015-05-29", "close": 0.392133732, "volume": 6484.0}, {"date": "2015-06-01", "close": 0.359455921, "volume": 42.0}, {"date": "2015-06-09", "close": 0.32677811, "volume": 7868.0}, {"date": "2015-06-12", "close": 0.32677811, "volume": 5049.0}, {"date": "2015-06-15", "close": 0.490167165, "volume": 16770.0}, {"date": "2015-06-16", "close": 0.555522787, "volume": 4457.0}, {"date": "2015-06-17", "close": 0.522844976, "volume": 225.0}, {"date": "2015-06-18", "close": 0.392133732, "volume": 7916.0}, {"date": "2015-06-19", "close": 0.359455921, "volume": 7038.0}, {"date": "2015-06-22", "close": 0.359455921, "volume": 612.0}, {"date": "2015-06-23", "close": 0.359455921, "volume": 7406.0}, {"date": "2015-06-26", "close": 0.359455921, "volume": 13580.0}, {"date": "2015-06-30", "close": 0.359455921, "volume": 704.0}, {"date": "2015-07-07", "close": 0.359455921, "volume": 1339.0}, {"date": "2015-07-15", "close": 0.359455921, "volume": 2693.0}, {"date": "2015-07-17", "close": 0.424811543, "volume": 2714.0}, {"date": "2015-07-23", "close": 0.424811543, "volume": 1530.0}, {"date": "2015-07-27", "close": 0.392133732, "volume": 5526.0}, {"date": "2015-07-29", "close": 0.359455921, "volume": 2754.0}, {"date": "2015-08-06", "close": 0.555522787, "volume": 812.0}, {"date": "2015-08-12", "close": 0.588200598, "volume": 2142.0}, {"date": "2015-08-13", "close": 0.555522787, "volume": 990.0}, {"date": "2015-08-14", "close": 0.620878409, "volume": 612.0}, {"date": "2015-08-17", "close": 0.620878409, "volume": 918.0}, {"date": "2015-08-19", "close": 0.65355622, "volume": 1530.0}, {"date": "2015-08-21", "close": 0.555522787, "volume": 5130.0}, {"date": "2015-09-24", "close": 0.555522787, "volume": 5318.0}, {"date": "2015-09-25", "close": 0.555522787, "volume": 765.0}, {"date": "2015-09-29", "close": 0.555522787, "volume": 827.0}, {"date": "2015-10-01", "close": 0.620878409, "volume": 1729.0}, {"date": "2015-10-06", "close": 0.555522787, "volume": 62.0}, {"date": "2015-10-12", "close": 0.620878409, "volume": 8267.0}, {"date": "2015-10-13", "close": 0.457489354, "volume": 2754.0}, {"date": "2015-10-14", "close": 0.424811543, "volume": 9487.0}, {"date": "2015-10-16", "close": 0.359455921, "volume": 122.0}, {"date": "2015-10-22", "close": 0.424811543, "volume": 714.0}, {"date": "2015-10-23", "close": 0.457489354, "volume": 18295.0}, {"date": "2015-10-26", "close": 0.555522787, "volume": 8416.0}, {"date": "2015-11-05", "close": 0.424811543, "volume": 15301.0}, {"date": "2015-11-06", "close": 0.522844976, "volume": 3060.0}, {"date": "2015-11-10", "close": 0.457489354, "volume": 1020.0}, {"date": "2015-11-11", "close": 0.457489354, "volume": 2897.0}, {"date": "2015-11-16", "close": 0.424811543, "volume": 9316.0}, {"date": "2015-11-17", "close": 0.392133732, "volume": 15301.0}, {"date": "2015-11-23", "close": 0.424811543, "volume": 13727.0}, {"date": "2015-11-24", "close": 0.424811543, "volume": 3104.0}, {"date": "2015-11-25", "close": 0.392133732, "volume": 2295.0}, {"date": "2015-11-26", "close": 0.424811543, "volume": 3016.0}, {"date": "2015-11-27", "close": 0.424811543, "volume": 1530.0}, {"date": "2015-11-30", "close": 0.392133732, "volume": 1011.0}, {"date": "2015-12-01", "close": 0.392133732, "volume": 6120.0}, {"date": "2015-12-02", "close": 0.392133732, "volume": 459.0}, {"date": "2015-12-04", "close": 0.392133732, "volume": 857.0}, {"date": "2015-12-07", "close": 0.392133732, "volume": 10711.0}, {"date": "2015-12-10", "close": 0.392133732, "volume": 733.0}, {"date": "2015-12-14", "close": 0.359455921, "volume": 107.0}, {"date": "2015-12-18", "close": 0.32677811, "volume": 10037.0}, {"date": "2015-12-22", "close": 0.32677811, "volume": 16525.0}, {"date": "2015-12-29", "close": 0.424811543, "volume": 1224.0}, {"date": "2015-12-30", "close": 0.490167165, "volume": 29072.0}, {"date": "2015-12-31", "close": 0.457489354, "volume": 10405.0}, {"date": "2016-01-04", "close": 0.457489354, "volume": 4896.0}, {"date": "2016-01-05", "close": 0.424811543, "volume": 12822.0}, {"date": "2016-01-08", "close": 0.424811543, "volume": 273396.0}, {"date": "2016-01-12", "close": 0.914978708, "volume": 51518.0}, {"date": "2016-01-13", "close": 0.914978708, "volume": 15072.0}, {"date": "2016-01-14", "close": 0.784267464, "volume": 4743.0}, {"date": "2016-01-15", "close": 0.522844976, "volume": 48130.0}, {"date": "2016-01-18", "close": 0.555522787, "volume": 28755.0}, {"date": "2016-01-19", "close": 0.522844976, "volume": 13771.0}, {"date": "2016-01-20", "close": 0.522844976, "volume": 260.0}, {"date": "2016-01-21", "close": 0.588200598, "volume": 4590.0}, {"date": "2016-01-22", "close": 0.522844976, "volume": 3274.0}, {"date": "2016-01-25", "close": 0.522844976, "volume": 10711.0}, {"date": "2016-01-28", "close": 0.522844976, "volume": 1530.0}, {"date": "2016-01-29", "close": 0.555522787, "volume": 5094.0}, {"date": "2016-02-01", "close": 0.555522787, "volume": 6426.0}, {"date": "2016-02-02", "close": 0.588200598, "volume": 2453.0}, {"date": "2016-02-05", "close": 0.784267464, "volume": 3259.0}, {"date": "2016-02-08", "close": 0.849623086, "volume": 3366.0}, {"date": "2016-02-09", "close": 0.914978708, "volume": 6070.0}, {"date": "2016-02-10", "close": 0.816945275, "volume": 2795.0}, {"date": "2016-02-12", "close": 0.816945275, "volume": 1530.0}, {"date": "2016-02-15", "close": 0.816945275, "volume": 6625.0}, {"date": "2016-02-16", "close": 0.784267464, "volume": 5202.0}, {"date": "2016-02-17", "close": 0.816945275, "volume": 6977.0}, {"date": "2016-02-18", "close": 0.751589653, "volume": 14536.0}, {"date": "2016-02-19", "close": 0.816945275, "volume": 3060.0}, {"date": "2016-02-22", "close": 0.751589653, "volume": 4437.0}, {"date": "2016-02-23", "close": 0.849623086, "volume": 8121.0}, {"date": "2016-02-25", "close": 0.784267464, "volume": 3437.0}, {"date": "2016-02-26", "close": 0.686234031, "volume": 27164.0}, {"date": "2016-02-29", "close": 0.65355622, "volume": 21421.0}, {"date": "2016-03-01", "close": 0.65355622, "volume": 792.0}, {"date": "2016-03-02", "close": 0.620878409, "volume": 786.0}, {"date": "2016-03-03", "close": 0.522844976, "volume": 7294.0}, {"date": "2016-03-04", "close": 0.588200598, "volume": 12291.0}, {"date": "2016-03-07", "close": 0.588200598, "volume": 3060.0}, {"date": "2016-03-08", "close": 0.588200598, "volume": 37689.0}, {"date": "2016-03-09", "close": 0.522844976, "volume": 8867.0}, {"date": "2016-03-10", "close": 0.522844976, "volume": 1224.0}, {"date": "2016-03-14", "close": 0.588200598, "volume": 35192.0}, {"date": "2016-03-15", "close": 0.588200598, "volume": 18430.0}, {"date": "2016-03-16", "close": 0.490167165, "volume": 3749.0}, {"date": "2016-03-17", "close": 0.588200598, "volume": 21430.0}, {"date": "2016-03-18", "close": 0.588200598, "volume": 168.0}, {"date": "2016-03-21", "close": 0.522844976, "volume": 20488.0}, {"date": "2016-03-22", "close": 0.522844976, "volume": 35192.0}, {"date": "2016-03-23", "close": 0.522844976, "volume": 30602.0}, {"date": "2016-03-24", "close": 0.522844976, "volume": 35465.0}, {"date": "2016-03-29", "close": 0.522844976, "volume": 6381.0}, {"date": "2016-03-30", "close": 0.490167165, "volume": 28001.0}, {"date": "2016-03-31", "close": 0.522844976, "volume": 826.0}, {"date": "2016-04-04", "close": 0.588200598, "volume": 612.0}, {"date": "2016-04-05", "close": 0.490167165, "volume": 11922.0}, {"date": "2016-04-07", "close": 0.490167165, "volume": 12241.0}, {"date": "2016-04-11", "close": 0.588200598, "volume": 16678.0}, {"date": "2016-04-14", "close": 0.522844976, "volume": 7436.0}, {"date": "2016-04-21", "close": 0.522844976, "volume": 3946.0}, {"date": "2016-04-26", "close": 0.849623086, "volume": 35679.0}, {"date": "2016-04-27", "close": 0.816945275, "volume": 25740.0}, {"date": "2016-04-28", "close": 0.816945275, "volume": 1581.0}, {"date": "2016-04-29", "close": 0.816945275, "volume": 1836.0}, {"date": "2016-05-02", "close": 0.914978708, "volume": 7695.0}, {"date": "2016-05-03", "close": 0.882300897, "volume": 9181.0}, {"date": "2016-05-05", "close": 0.849623086, "volume": 2794.0}, {"date": "2016-05-06", "close": 0.718911842, "volume": 5928.0}, {"date": "2016-05-09", "close": 0.947656519, "volume": 9498.0}, {"date": "2016-05-10", "close": 0.947656519, "volume": 2142.0}, {"date": "2016-05-12", "close": 0.882300897, "volume": 1360.0}, {"date": "2016-05-13", "close": 0.947656519, "volume": 643.0}, {"date": "2016-05-17", "close": 0.914978708, "volume": 7135.0}, {"date": "2016-05-18", "close": 0.98033433, "volume": 5652.0}, {"date": "2016-05-19", "close": 0.98033433, "volume": 1836.0}, {"date": "2016-05-20", "close": 0.98033433, "volume": 6350.0}, {"date": "2016-05-23", "close": 1.013012141, "volume": 2448.0}, {"date": "2016-05-24", "close": 1.013012141, "volume": 1270.0}, {"date": "2016-05-25", "close": 0.914978708, "volume": 7707.0}, {"date": "2016-05-26", "close": 0.98033433, "volume": 9181.0}, {"date": "2016-05-27", "close": 0.98033433, "volume": 52342.0}, {"date": "2016-05-30", "close": 1.013012141, "volume": 19238.0}, {"date": "2016-05-31", "close": 0.914978708, "volume": 4377.0}, {"date": "2016-06-01", "close": 0.914978708, "volume": 673.0}, {"date": "2016-06-02", "close": 0.914978708, "volume": 3489.0}, {"date": "2016-06-03", "close": 0.882300897, "volume": 7650.0}, {"date": "2016-06-06", "close": 1.045689952, "volume": 24014.0}, {"date": "2016-06-07", "close": 1.143723385, "volume": 13595.0}, {"date": "2016-06-09", "close": 1.274434629, "volume": 12753.0}, {"date": "2016-06-10", "close": 1.535857117, "volume": 60634.0}, {"date": "2016-06-14", "close": 1.601212739, "volume": 14657.0}, {"date": "2016-06-15", "close": 1.568534928, "volume": 15071.0}, {"date": "2016-06-16", "close": 1.666568361, "volume": 6854.0}, {"date": "2016-06-17", "close": 1.699246172, "volume": 7038.0}, {"date": "2016-06-20", "close": 1.666568361, "volume": 8734.0}, {"date": "2016-06-21", "close": 1.63389055, "volume": 2402.0}, {"date": "2016-06-22", "close": 1.30711244, "volume": 34525.0}, {"date": "2016-06-23", "close": 1.470501495, "volume": 1138.0}, {"date": "2016-06-24", "close": 1.143723385, "volume": 21345.0}, {"date": "2016-06-27", "close": 1.241756818, "volume": 27500.0}, {"date": "2016-06-28", "close": 1.241756818, "volume": 22571.0}, {"date": "2016-06-29", "close": 1.30711244, "volume": 8377.0}, {"date": "2016-06-30", "close": 1.503179306, "volume": 11205.0}, {"date": "2016-07-01", "close": 1.535857117, "volume": 7697.0}, {"date": "2016-07-04", "close": 1.601212739, "volume": 7791.0}, {"date": "2016-07-05", "close": 1.601212739, "volume": 5508.0}, {"date": "2016-07-06", "close": 1.63389055, "volume": 6518.0}, {"date": "2016-07-07", "close": 1.63389055, "volume": 7100.0}, {"date": "2016-07-08", "close": 1.699246172, "volume": 14412.0}, {"date": "2016-07-11", "close": 1.63389055, "volume": 2726.0}, {"date": "2016-07-12", "close": 1.731923983, "volume": 11325.0}, {"date": "2016-07-13", "close": 1.764601794, "volume": 7609.0}, {"date": "2016-07-14", "close": 1.731923983, "volume": 4290.0}, {"date": "2016-07-15", "close": 1.699246172, "volume": 3360.0}, {"date": "2016-07-18", "close": 2.450835825, "volume": 5064.0}, {"date": "2016-07-19", "close": 2.352802392, "volume": 4192.0}, {"date": "2016-07-20", "close": 2.058702093, "volume": 6403.0}, {"date": "2016-07-21", "close": 1.829957416, "volume": 3879.0}, {"date": "2016-07-22", "close": 1.764601794, "volume": 2448.0}, {"date": "2016-07-25", "close": 1.764601794, "volume": 3427.0}, {"date": "2016-07-26", "close": 1.797279605, "volume": 3338.0}, {"date": "2016-07-27", "close": 1.797279605, "volume": 63935.0}, {"date": "2016-07-28", "close": 1.764601794, "volume": 1964.0}, {"date": "2016-08-01", "close": 1.699246172, "volume": 345.0}, {"date": "2016-08-02", "close": 1.63389055, "volume": 8529.0}, {"date": "2016-08-03", "close": 1.63389055, "volume": 3672.0}, {"date": "2016-08-04", "close": 1.470501495, "volume": 10442.0}, {"date": "2016-08-05", "close": 1.568534928, "volume": 1307.0}, {"date": "2016-08-08", "close": 1.568534928, "volume": 1943.0}, {"date": "2016-08-09", "close": 1.470501495, "volume": 2754.0}, {"date": "2016-08-11", "close": 1.470501495, "volume": 1665.0}, {"date": "2016-08-12", "close": 1.405145873, "volume": 490.0}, {"date": "2016-08-16", "close": 1.405145873, "volume": 9624.0}, {"date": "2016-08-17", "close": 1.405145873, "volume": 3060.0}, {"date": "2016-08-18", "close": 1.470501495, "volume": 367.0}, {"date": "2016-08-19", "close": 1.339790251, "volume": 6533.0}, {"date": "2016-08-22", "close": 1.339790251, "volume": 1692.0}, {"date": "2016-08-23", "close": 1.372468062, "volume": 306.0}, {"date": "2016-08-24", "close": 1.372468062, "volume": 367.0}, {"date": "2016-08-25", "close": 1.372468062, "volume": 3657.0}, {"date": "2016-08-26", "close": 1.63389055, "volume": 8383.0}, {"date": "2016-08-29", "close": 1.699246172, "volume": 3366.0}, {"date": "2016-08-30", "close": 1.699246172, "volume": 6615.0}, {"date": "2016-08-31", "close": 1.699246172, "volume": 169.0}, {"date": "2016-09-01", "close": 1.470501495, "volume": 3116.0}, {"date": "2016-09-02", "close": 1.372468062, "volume": 3759.0}, {"date": "2016-09-05", "close": 1.241756818, "volume": 16565.0}, {"date": "2016-09-06", "close": 1.143723385, "volume": 37807.0}, {"date": "2016-09-07", "close": 1.241756818, "volume": 5038.0}, {"date": "2016-09-09", "close": 1.176401196, "volume": 9046.0}, {"date": "2016-09-12", "close": 1.143723385, "volume": 5661.0}, {"date": "2016-09-13", "close": 1.176401196, "volume": 2907.0}, {"date": "2016-09-14", "close": 1.176401196, "volume": 8446.0}, {"date": "2016-09-15", "close": 1.176401196, "volume": 22645.0}, {"date": "2016-09-16", "close": 1.176401196, "volume": 4073.0}, {"date": "2016-09-20", "close": 1.209079007, "volume": 12746.0}, {"date": "2016-09-21", "close": 1.30711244, "volume": 4590.0}, {"date": "2016-09-23", "close": 1.30711244, "volume": 1484.0}, {"date": "2016-09-28", "close": 1.241756818, "volume": 1561.0}, {"date": "2016-09-29", "close": 1.339790251, "volume": 3639.0}, {"date": "2016-09-30", "close": 1.241756818, "volume": 18361.0}, {"date": "2016-10-06", "close": 1.209079007, "volume": 615.0}, {"date": "2016-10-13", "close": 1.209079007, "volume": 5337.0}, {"date": "2016-10-14", "close": 1.209079007, "volume": 260.0}, {"date": "2016-10-18", "close": 1.30711244, "volume": 5003.0}, {"date": "2016-10-19", "close": 1.30711244, "volume": 6120.0}, {"date": "2016-10-21", "close": 1.30711244, "volume": 3333.0}, {"date": "2016-10-24", "close": 1.176401196, "volume": 12631.0}, {"date": "2016-10-25", "close": 1.274434629, "volume": 612.0}, {"date": "2016-10-26", "close": 1.143723385, "volume": 7021.0}, {"date": "2016-10-27", "close": 1.30711244, "volume": 1530.0}, {"date": "2016-10-28", "close": 1.30711244, "volume": 1515.0}, {"date": "2016-10-31", "close": 1.176401196, "volume": 755.0}, {"date": "2016-11-01", "close": 1.176401196, "volume": 86.0}, {"date": "2016-11-04", "close": 1.176401196, "volume": 1224.0}, {"date": "2016-11-07", "close": 1.176401196, "volume": 754.0}, {"date": "2016-11-09", "close": 1.176401196, "volume": 12.0}, {"date": "2016-11-11", "close": 1.274434629, "volume": 3279.0}, {"date": "2016-11-14", "close": 1.209079007, "volume": 15082.0}, {"date": "2016-11-15", "close": 1.30711244, "volume": 3672.0}, {"date": "2016-11-16", "close": 1.470501495, "volume": 7534.0}, {"date": "2016-11-18", "close": 1.63389055, "volume": 3622.0}, {"date": "2016-11-21", "close": 1.63389055, "volume": 1836.0}, {"date": "2016-11-22", "close": 1.470501495, "volume": 2203.0}, {"date": "2016-11-23", "close": 1.274434629, "volume": 9166.0}, {"date": "2016-11-24", "close": 1.274434629, "volume": 13161.0}, {"date": "2016-11-25", "close": 1.176401196, "volume": 4720.0}, {"date": "2016-11-28", "close": 1.30711244, "volume": 8270.0}, {"date": "2016-11-29", "close": 1.470501495, "volume": 11170.0}, {"date": "2016-12-01", "close": 1.470501495, "volume": 6120.0}, {"date": "2016-12-02", "close": 1.470501495, "volume": 4896.0}, {"date": "2016-12-06", "close": 1.30711244, "volume": 959.0}, {"date": "2016-12-07", "close": 1.470501495, "volume": 10405.0}, {"date": "2016-12-09", "close": 1.30711244, "volume": 6610.0}, {"date": "2016-12-13", "close": 1.30711244, "volume": 19184.0}, {"date": "2016-12-15", "close": 1.274434629, "volume": 31178.0}, {"date": "2016-12-16", "close": 1.274434629, "volume": 3550.0}, {"date": "2016-12-19", "close": 1.241756818, "volume": 54.0}, {"date": "2016-12-21", "close": 1.176401196, "volume": 237.0}, {"date": "2016-12-22", "close": 1.241756818, "volume": 7956.0}, {"date": "2016-12-23", "close": 1.30711244, "volume": 5195.0}, {"date": "2016-12-29", "close": 1.241756818, "volume": 3856.0}, {"date": "2017-01-03", "close": 1.274434629, "volume": 1442.0}, {"date": "2017-01-04", "close": 1.241756818, "volume": 31.0}, {"date": "2017-01-06", "close": 1.176401196, "volume": 6965.0}, {"date": "2017-01-09", "close": 1.176401196, "volume": 2490.0}, {"date": "2017-01-12", "close": 1.143723385, "volume": 10836.0}, {"date": "2017-01-13", "close": 1.30711244, "volume": 1616.0}, {"date": "2017-01-16", "close": 1.176401196, "volume": 9240.0}, {"date": "2017-01-17", "close": 1.503179306, "volume": 22560.0}, {"date": "2017-01-18", "close": 1.63389055, "volume": 36110.0}, {"date": "2017-01-19", "close": 1.535857117, "volume": 37.0}, {"date": "2017-01-20", "close": 1.63389055, "volume": 18170.0}, {"date": "2017-01-23", "close": 1.63389055, "volume": 7930.0}, {"date": "2017-01-24", "close": 1.699246172, "volume": 25650.0}, {"date": "2017-01-25", "close": 1.63389055, "volume": 12241.0}, {"date": "2017-01-27", "close": 1.797279605, "volume": 17286.0}, {"date": "2017-01-30", "close": 1.797279605, "volume": 8316.0}, {"date": "2017-01-31", "close": 1.699246172, "volume": 765.0}, {"date": "2017-02-01", "close": 1.666568361, "volume": 7933.0}, {"date": "2017-02-03", "close": 1.63389055, "volume": 2448.0}, {"date": "2017-02-06", "close": 1.535857117, "volume": 7378.0}, {"date": "2017-02-07", "close": 1.30711244, "volume": 20411.0}, {"date": "2017-02-08", "close": 1.339790251, "volume": 4590.0}, {"date": "2017-02-09", "close": 1.372468062, "volume": 1536.0}, {"date": "2017-02-10", "close": 1.372468062, "volume": 1377.0}, {"date": "2017-02-13", "close": 1.405145873, "volume": 71.0}, {"date": "2017-02-14", "close": 1.437823684, "volume": 3978.0}, {"date": "2017-02-15", "close": 1.568534928, "volume": 7995.0}, {"date": "2017-02-17", "close": 1.503179306, "volume": 474.0}, {"date": "2017-02-21", "close": 1.470501495, "volume": 1530.0}, {"date": "2017-02-22", "close": 1.503179306, "volume": 1913.0}, {"date": "2017-02-23", "close": 1.372468062, "volume": 3113.0}, {"date": "2017-02-24", "close": 1.470501495, "volume": 459.0}, {"date": "2017-02-28", "close": 1.30711244, "volume": 10940.0}, {"date": "2017-03-01", "close": 1.30711244, "volume": 3611.0}, {"date": "2017-03-02", "close": 1.470501495, "volume": 16558.0}, {"date": "2017-03-03", "close": 1.241756818, "volume": 3060.0}, {"date": "2017-03-06", "close": 1.30711244, "volume": 689.0}, {"date": "2017-03-07", "close": 1.30711244, "volume": 659.0}, {"date": "2017-03-08", "close": 1.30711244, "volume": 458.0}, {"date": "2017-03-09", "close": 1.339790251, "volume": 2448.0}, {"date": "2017-03-10", "close": 1.437823684, "volume": 5930.0}, {"date": "2017-03-13", "close": 1.30711244, "volume": 3060.0}, {"date": "2017-03-16", "close": 1.30711244, "volume": 4547.0}, {"date": "2017-03-17", "close": 1.470501495, "volume": 6293.0}, {"date": "2017-03-20", "close": 1.470501495, "volume": 1467.0}, {"date": "2017-03-21", "close": 1.437823684, "volume": 246.0}, {"date": "2017-03-22", "close": 1.503179306, "volume": 26299.0}, {"date": "2017-03-23", "close": 1.601212739, "volume": 312.0}, {"date": "2017-03-24", "close": 1.535857117, "volume": 1123.0}, {"date": "2017-03-27", "close": 1.601212739, "volume": 33559.0}, {"date": "2017-03-28", "close": 1.568534928, "volume": 4984.0}, {"date": "2017-03-29", "close": 1.30711244, "volume": 14737.0}, {"date": "2017-03-30", "close": 1.405145873, "volume": 273.0}, {"date": "2017-03-31", "close": 1.503179306, "volume": 3060.0}, {"date": "2017-04-03", "close": 1.470501495, "volume": 3158.0}, {"date": "2017-04-04", "close": 1.470501495, "volume": 2482.0}, {"date": "2017-04-05", "close": 1.437823684, "volume": 18485.0}, {"date": "2017-04-06", "close": 1.30711244, "volume": 45825.0}, {"date": "2017-04-07", "close": 1.241756818, "volume": 38339.0}, {"date": "2017-04-11", "close": 1.535857117, "volume": 1988.0}, {"date": "2017-04-12", "close": 1.535857117, "volume": 12351.0}, {"date": "2017-04-13", "close": 1.568534928, "volume": 3274.0}, {"date": "2017-04-18", "close": 1.535857117, "volume": 6732.0}, {"date": "2017-04-20", "close": 1.535857117, "volume": 1959.0}, {"date": "2017-04-21", "close": 1.568534928, "volume": 9181.0}, {"date": "2017-04-24", "close": 1.470501495, "volume": 15362.0}, {"date": "2017-04-26", "close": 1.470501495, "volume": 3060.0}, {"date": "2017-05-02", "close": 1.372468062, "volume": 3672.0}, {"date": "2017-05-03", "close": 1.405145873, "volume": 1530.0}, {"date": "2017-05-04", "close": 1.372468062, "volume": 8569.0}, {"date": "2017-05-05", "close": 1.372468062, "volume": 9487.0}, {"date": "2017-05-08", "close": 1.372468062, "volume": 4896.0}, {"date": "2017-05-09", "close": 1.339790251, "volume": 11867.0}, {"date": "2017-05-10", "close": 1.339790251, "volume": 566.0}, {"date": "2017-05-11", "close": 1.372468062, "volume": 4590.0}, {"date": "2017-05-12", "close": 1.372468062, "volume": 1469.0}, {"date": "2017-05-16", "close": 1.405145873, "volume": 30602.0}, {"date": "2017-05-17", "close": 1.30711244, "volume": 7188.0}, {"date": "2017-05-18", "close": 1.30711244, "volume": 3060.0}, {"date": "2017-05-19", "close": 1.30711244, "volume": 928.0}, {"date": "2017-05-23", "close": 1.372468062, "volume": 15454.0}, {"date": "2017-05-24", "close": 1.372468062, "volume": 3060.0}, {"date": "2017-05-25", "close": 1.30711244, "volume": 734.0}, {"date": "2017-05-26", "close": 1.30711244, "volume": 3081.0}, {"date": "2017-06-02", "close": 1.209079007, "volume": 13618.0}, {"date": "2017-06-07", "close": 1.241756818, "volume": 3825.0}, {"date": "2017-06-08", "close": 1.274434629, "volume": 1570.0}, {"date": "2017-06-15", "close": 1.274434629, "volume": 16251.0}, {"date": "2017-06-16", "close": 1.143723385, "volume": 10854.0}, {"date": "2017-06-19", "close": 1.143723385, "volume": 3642.0}, {"date": "2017-06-21", "close": 1.176401196, "volume": 2142.0}, {"date": "2017-06-22", "close": 1.143723385, "volume": 1530.0}, {"date": "2017-06-23", "close": 1.143723385, "volume": 789.0}, {"date": "2017-06-26", "close": 1.143723385, "volume": 306.0}, {"date": "2017-06-27", "close": 1.143723385, "volume": 2015.0}, {"date": "2017-06-28", "close": 1.143723385, "volume": 18698.0}, {"date": "2017-06-30", "close": 1.143723385, "volume": 3825.0}, {"date": "2017-07-03", "close": 1.143723385, "volume": 867.0}, {"date": "2017-07-05", "close": 1.176401196, "volume": 15913.0}, {"date": "2017-07-07", "close": 1.176401196, "volume": 3882.0}, {"date": "2017-07-10", "close": 1.176401196, "volume": 7956.0}, {"date": "2017-07-11", "close": 1.209079007, "volume": 10711.0}, {"date": "2017-07-12", "close": 1.209079007, "volume": 4414.0}, {"date": "2017-07-13", "close": 1.209079007, "volume": 15301.0}, {"date": "2017-07-19", "close": 1.274434629, "volume": 1836.0}, {"date": "2017-07-24", "close": 1.209079007, "volume": 5355.0}, {"date": "2017-07-25", "close": 1.143723385, "volume": 11636.0}, {"date": "2017-07-26", "close": 1.143723385, "volume": 4850.0}, {"date": "2017-07-28", "close": 1.111045574, "volume": 2260.0}, {"date": "2017-07-31", "close": 1.143723385, "volume": 3060.0}, {"date": "2017-08-04", "close": 1.045689952, "volume": 11436.0}, {"date": "2017-08-07", "close": 1.078367763, "volume": 30942.0}, {"date": "2017-08-08", "close": 0.718911842, "volume": 2942.0}, {"date": "2017-08-09", "close": 0.914978708, "volume": 9181.0}, {"date": "2017-08-10", "close": 0.816945275, "volume": 12271.0}, {"date": "2017-08-11", "close": 0.849623086, "volume": 428.0}, {"date": "2017-08-15", "close": 0.882300897, "volume": 11339.0}, {"date": "2017-08-16", "close": 0.882300897, "volume": 567.0}, {"date": "2017-08-17", "close": 0.849623086, "volume": 643.0}, {"date": "2017-08-18", "close": 0.849623086, "volume": 520.0}, {"date": "2017-08-21", "close": 0.718911842, "volume": 47156.0}, {"date": "2017-08-22", "close": 0.947656519, "volume": 5141.0}, {"date": "2017-08-24", "close": 0.849623086, "volume": 13034.0}, {"date": "2017-08-25", "close": 0.882300897, "volume": 170.0}, {"date": "2017-08-28", "close": 0.882300897, "volume": 83.0}, {"date": "2017-08-29", "close": 0.849623086, "volume": 6314.0}, {"date": "2017-08-31", "close": 0.914978708, "volume": 1224.0}, {"date": "2017-09-01", "close": 0.98033433, "volume": 14087.0}, {"date": "2017-09-04", "close": 1.045689952, "volume": 3251.0}, {"date": "2017-09-05", "close": 1.078367763, "volume": 673.0}, {"date": "2017-09-06", "close": 1.111045574, "volume": 3956.0}, {"date": "2017-09-07", "close": 1.241756818, "volume": 3825.0}, {"date": "2017-09-08", "close": 1.111045574, "volume": 3672.0}, {"date": "2017-09-11", "close": 1.143723385, "volume": 5910.0}, {"date": "2017-09-13", "close": 1.143723385, "volume": 551.0}, {"date": "2017-09-14", "close": 1.111045574, "volume": 3344.0}, {"date": "2017-09-20", "close": 1.078367763, "volume": 3698.0}, {"date": "2017-09-22", "close": 1.045689952, "volume": 9181.0}, {"date": "2017-09-27", "close": 0.947656519, "volume": 3920.0}, {"date": "2017-09-28", "close": 0.914978708, "volume": 1879.0}, {"date": "2017-09-29", "close": 1.013012141, "volume": 6125.0}, {"date": "2017-10-05", "close": 0.947656519, "volume": 6120.0}, {"date": "2017-10-06", "close": 0.947656519, "volume": 4284.0}, {"date": "2017-10-11", "close": 0.947656519, "volume": 6120.0}, {"date": "2017-10-12", "close": 1.013012141, "volume": 2295.0}, {"date": "2017-10-13", "close": 1.013012141, "volume": 7153.0}, {"date": "2017-10-16", "close": 0.98033433, "volume": 11922.0}, {"date": "2017-10-17", "close": 0.98033433, "volume": 6335.0}, {"date": "2017-10-18", "close": 0.98033433, "volume": 26660.0}, {"date": "2017-10-19", "close": 1.143723385, "volume": 11695.0}, {"date": "2017-10-20", "close": 1.241756818, "volume": 10349.0}, {"date": "2017-10-24", "close": 1.241756818, "volume": 10015.0}, {"date": "2017-10-25", "close": 1.30711244, "volume": 4880.0}, {"date": "2017-10-27", "close": 1.30711244, "volume": 323.0}, {"date": "2017-11-01", "close": 1.339790251, "volume": 5065.0}, {"date": "2017-11-02", "close": 1.241756818, "volume": 6537.0}, {"date": "2017-11-03", "close": 1.30711244, "volume": 805.0}, {"date": "2017-11-07", "close": 1.274434629, "volume": 827.0}, {"date": "2017-11-09", "close": 1.339790251, "volume": 7081.0}, {"date": "2017-11-10", "close": 1.209079007, "volume": 11503.0}, {"date": "2017-11-13", "close": 1.209079007, "volume": 176.0}, {"date": "2017-11-16", "close": 1.111045574, "volume": 10322.0}, {"date": "2017-11-17", "close": 1.111045574, "volume": 4202.0}, {"date": "2017-11-20", "close": 1.078367763, "volume": 3672.0}, {"date": "2017-11-23", "close": 1.111045574, "volume": 13006.0}, {"date": "2017-11-24", "close": 1.078367763, "volume": 9946.0}, {"date": "2017-11-28", "close": 1.078367763, "volume": 3886.0}, {"date": "2017-11-29", "close": 1.078367763, "volume": 4064.0}, {"date": "2017-11-30", "close": 1.30711244, "volume": 15572.0}, {"date": "2017-12-01", "close": 1.339790251, "volume": 28061.0}, {"date": "2017-12-04", "close": 1.143723385, "volume": 10046.0}, {"date": "2017-12-05", "close": 1.111045574, "volume": 12427.0}, {"date": "2017-12-06", "close": 1.143723385, "volume": 3098.0}, {"date": "2017-12-07", "close": 1.111045574, "volume": 3282.0}, {"date": "2017-12-08", "close": 1.143723385, "volume": 1119.0}, {"date": "2017-12-11", "close": 1.078367763, "volume": 6975.0}, {"date": "2017-12-12", "close": 1.078367763, "volume": 15139.0}, {"date": "2017-12-13", "close": 1.143723385, "volume": 23200.0}, {"date": "2017-12-15", "close": 1.274434629, "volume": 6921.0}, {"date": "2017-12-18", "close": 1.30711244, "volume": 15609.0}, {"date": "2017-12-19", "close": 1.30711244, "volume": 10312.0}, {"date": "2017-12-20", "close": 1.241756818, "volume": 6120.0}, {"date": "2017-12-21", "close": 1.30711244, "volume": 17149.0}, {"date": "2017-12-22", "close": 1.209079007, "volume": 6502.0}, {"date": "2017-12-28", "close": 1.241756818, "volume": 4413.0}, {"date": "2017-12-29", "close": 1.241756818, "volume": 1735.0}, {"date": "2018-01-02", "close": 1.30711244, "volume": 3851.0}, {"date": "2018-01-03", "close": 1.30711244, "volume": 38467.0}, {"date": "2018-01-05", "close": 1.30711244, "volume": 5292.0}, {"date": "2018-01-08", "close": 1.30711244, "volume": 8430.0}, {"date": "2018-01-09", "close": 1.143723385, "volume": 25530.0}, {"date": "2018-01-10", "close": 1.30711244, "volume": 11965.0}, {"date": "2018-01-11", "close": 1.143723385, "volume": 10610.0}, {"date": "2018-01-12", "close": 1.176401196, "volume": 6039.0}, {"date": "2018-01-15", "close": 1.176401196, "volume": 8311.0}, {"date": "2018-01-16", "close": 1.241756818, "volume": 239.0}, {"date": "2018-01-17", "close": 1.176401196, "volume": 1696.0}, {"date": "2018-01-18", "close": 1.143723385, "volume": 1090.0}, {"date": "2018-01-22", "close": 1.30711244, "volume": 19247.0}, {"date": "2018-01-24", "close": 1.241756818, "volume": 1469.0}, {"date": "2018-01-29", "close": 1.176401196, "volume": 4782.0}, {"date": "2018-02-02", "close": 1.143723385, "volume": 3250.0}, {"date": "2018-02-05", "close": 0.947656519, "volume": 24496.0}, {"date": "2018-02-06", "close": 0.947656519, "volume": 10848.0}, {"date": "2018-02-08", "close": 1.111045574, "volume": 1530.0}, {"date": "2018-02-12", "close": 1.111045574, "volume": 453.0}, {"date": "2018-02-13", "close": 1.078367763, "volume": 616.0}, {"date": "2018-02-19", "close": 1.013012141, "volume": 9159.0}, {"date": "2018-02-22", "close": 1.045689952, "volume": 3917.0}, {"date": "2018-02-26", "close": 1.045689952, "volume": 3060.0}, {"date": "2018-02-28", "close": 1.045689952, "volume": 918.0}, {"date": "2018-03-02", "close": 1.013012141, "volume": 18075.0}, {"date": "2018-03-09", "close": 1.013012141, "volume": 564.0}, {"date": "2018-03-12", "close": 1.013012141, "volume": 433.0}, {"date": "2018-03-13", "close": 1.013012141, "volume": 9359.0}, {"date": "2018-03-14", "close": 1.013012141, "volume": 9181.0}, {"date": "2018-03-15", "close": 1.013012141, "volume": 1055.0}, {"date": "2018-03-19", "close": 0.914978708, "volume": 878.0}, {"date": "2018-03-22", "close": 0.882300897, "volume": 2448.0}, {"date": "2018-03-23", "close": 0.816945275, "volume": 1071.0}, {"date": "2018-03-26", "close": 0.849623086, "volume": 11.0}, {"date": "2018-03-27", "close": 0.816945275, "volume": 3490.0}, {"date": "2018-03-28", "close": 0.849623086, "volume": 1545.0}, {"date": "2018-04-04", "close": 0.816945275, "volume": 19891.0}, {"date": "2018-04-05", "close": 0.816945275, "volume": 25336.0}, {"date": "2018-04-09", "close": 0.686234031, "volume": 12343.0}, {"date": "2018-04-11", "close": 0.65355622, "volume": 17446.0}, {"date": "2018-04-12", "close": 0.751589653, "volume": 17314.0}, {"date": "2018-04-13", "close": 0.65355622, "volume": 32235.0}, {"date": "2018-04-16", "close": 0.65355622, "volume": 5992.0}, {"date": "2018-04-17", "close": 0.65355622, "volume": 5909.0}, {"date": "2018-04-18", "close": 0.550363136, "volume": 57.0}, {"date": "2018-04-19", "close": 0.722351616, "volume": 3307.0}, {"date": "2018-04-20", "close": 0.68795392, "volume": 5587.0}, {"date": "2018-04-23", "close": 0.619158528, "volume": 688.0}, {"date": "2018-04-26", "close": 0.619158528, "volume": 3033.0}, {"date": "2018-04-30", "close": 0.550363136, "volume": 2239.0}, {"date": "2018-05-01", "close": 0.550363136, "volume": 2249.0}, {"date": "2018-05-02", "close": 0.550363136, "volume": 58.0}, {"date": "2018-05-07", "close": 0.550363136, "volume": 16179.0}, {"date": "2018-05-08", "close": 0.51596544, "volume": 872.0}, {"date": "2018-05-09", "close": 0.51596544, "volume": 4060.0}, {"date": "2018-05-11", "close": 0.619158528, "volume": 3031.0}, {"date": "2018-05-14", "close": 0.619158528, "volume": 456.0}, {"date": "2018-05-16", "close": 0.68795392, "volume": 4105.0}, {"date": "2018-05-17", "close": 0.550363136, "volume": 211631.0}, {"date": "2018-05-18", "close": 0.51596544, "volume": 687426.0}, {"date": "2018-05-21", "close": 0.51596544, "volume": 3727.0}, {"date": "2018-05-23", "close": 0.481567744, "volume": 6977.0}, {"date": "2018-05-24", "close": 0.51596544, "volume": 8237.0}, {"date": "2018-05-25", "close": 0.481567744, "volume": 9171.0}, {"date": "2018-05-28", "close": 0.51596544, "volume": 12120.0}, {"date": "2018-05-29", "close": 0.51596544, "volume": 3843.0}, {"date": "2018-06-01", "close": 0.481567744, "volume": 640.0}, {"date": "2018-06-05", "close": 0.447170048, "volume": 49360.0}, {"date": "2018-06-07", "close": 0.447170048, "volume": 1594.0}, {"date": "2018-06-08", "close": 0.447170048, "volume": 368.0}, {"date": "2018-06-13", "close": 0.378374656, "volume": 82241.0}, {"date": "2018-06-14", "close": 0.378374656, "volume": 53261.0}, {"date": "2018-06-15", "close": 0.412772352, "volume": 11047.0}, {"date": "2018-06-19", "close": 0.447170048, "volume": 14536.0}, {"date": "2018-06-20", "close": 0.412772352, "volume": 25044.0}, {"date": "2018-06-21", "close": 0.412772352, "volume": 12608.0}, {"date": "2018-06-22", "close": 0.412772352, "volume": 5814.0}, {"date": "2018-06-25", "close": 0.412772352, "volume": 1187.0}, {"date": "2018-06-26", "close": 0.412772352, "volume": 12771.0}, {"date": "2018-06-27", "close": 0.378374656, "volume": 35616.0}, {"date": "2018-06-28", "close": 0.412772352, "volume": 4949.0}, {"date": "2018-06-29", "close": 0.378374656, "volume": 31597.0}, {"date": "2018-07-02", "close": 0.412772352, "volume": 5814.0}, {"date": "2018-07-03", "close": 0.412772352, "volume": 1555.0}, {"date": "2018-07-06", "close": 0.412772352, "volume": 1904.0}, {"date": "2018-07-10", "close": 0.412772352, "volume": 692.0}, {"date": "2018-07-13", "close": 0.447170048, "volume": 3133.0}, {"date": "2018-07-17", "close": 0.412772352, "volume": 15771.0}, {"date": "2018-07-20", "close": 0.378374656, "volume": 33330.0}, {"date": "2018-07-23", "close": 0.412772352, "volume": 1192.0}, {"date": "2018-07-24", "close": 0.378374656, "volume": 2071.0}, {"date": "2018-07-25", "close": 0.378374656, "volume": 11635.0}, {"date": "2018-07-26", "close": 0.378374656, "volume": 2907.0}, {"date": "2018-08-01", "close": 0.378374656, "volume": 8505.0}, {"date": "2018-08-03", "close": 0.412772352, "volume": 5059.0}, {"date": "2018-08-07", "close": 0.378374656, "volume": 2431.0}, {"date": "2018-08-09", "close": 0.378374656, "volume": 11629.0}, {"date": "2018-08-13", "close": 0.378374656, "volume": 6541.0}, {"date": "2018-08-14", "close": 0.412772352, "volume": 7829.0}, {"date": "2018-08-15", "close": 0.412772352, "volume": 10625.0}, {"date": "2018-08-16", "close": 0.412772352, "volume": 1426.0}, {"date": "2018-08-17", "close": 0.378374656, "volume": 810.0}, {"date": "2018-08-20", "close": 0.378374656, "volume": 36.0}, {"date": "2018-08-21", "close": 0.378374656, "volume": 13343.0}, {"date": "2018-08-22", "close": 0.378374656, "volume": 7989.0}, {"date": "2018-08-23", "close": 0.34397696, "volume": 13052.0}, {"date": "2018-08-24", "close": 0.309579264, "volume": 9594.0}, {"date": "2018-08-29", "close": 0.309579264, "volume": 45852.0}, {"date": "2018-08-31", "close": 0.309579264, "volume": 11065.0}, {"date": "2018-09-03", "close": 0.240783872, "volume": 106770.0}, {"date": "2018-09-04", "close": 0.240783872, "volume": 43608.0}, {"date": "2018-09-05", "close": 0.240783872, "volume": 31883.0}, {"date": "2018-09-06", "close": 0.275181568, "volume": 4361.0}, {"date": "2018-09-11", "close": 0.309579264, "volume": 60981.0}, {"date": "2018-09-17", "close": 0.34397696, "volume": 11776.0}, {"date": "2018-09-18", "close": 0.378374656, "volume": 25074.0}, {"date": "2018-09-19", "close": 0.378374656, "volume": 14536.0}, {"date": "2018-09-20", "close": 0.412772352, "volume": 10994.0}, {"date": "2018-09-21", "close": 0.378374656, "volume": 528.0}, {"date": "2018-09-24", "close": 0.412772352, "volume": 5814.0}, {"date": "2018-09-25", "close": 0.378374656, "volume": 2422.0}, {"date": "2018-09-26", "close": 0.378374656, "volume": 6808.0}, {"date": "2018-09-27", "close": 0.378374656, "volume": 4831.0}, {"date": "2018-10-02", "close": 0.378374656, "volume": 38305.0}, {"date": "2018-10-03", "close": 0.34397696, "volume": 55169.0}, {"date": "2018-10-04", "close": 0.34397696, "volume": 5814.0}, {"date": "2018-10-05", "close": 0.34397696, "volume": 640.0}, {"date": "2018-10-08", "close": 0.34397696, "volume": 1730.0}, {"date": "2018-10-09", "close": 0.309579264, "volume": 17513.0}, {"date": "2018-10-11", "close": 0.275181568, "volume": 7118.0}, {"date": "2018-10-15", "close": 0.275181568, "volume": 7995.0}, {"date": "2018-10-18", "close": 0.275181568, "volume": 145.0}, {"date": "2018-10-30", "close": 0.275181568, "volume": 26891.0}, {"date": "2018-11-01", "close": 0.309579264, "volume": 14536.0}, {"date": "2018-11-02", "close": 0.275181568, "volume": 5409.0}, {"date": "2018-11-05", "close": 0.34397696, "volume": 2344.0}, {"date": "2018-11-06", "close": 0.34397696, "volume": 14536.0}, {"date": "2018-11-07", "close": 0.34397696, "volume": 24082.0}, {"date": "2018-11-08", "close": 0.275181568, "volume": 2994.0}, {"date": "2018-11-15", "close": 0.275181568, "volume": 21713.0}, {"date": "2018-11-19", "close": 0.275181568, "volume": 379.0}, {"date": "2018-11-22", "close": 0.275181568, "volume": 1472.0}, {"date": "2018-11-23", "close": 0.275181568, "volume": 2307.0}, {"date": "2018-11-28", "close": 0.240783872, "volume": 581.0}, {"date": "2018-11-29", "close": 0.240783872, "volume": 2423.0}, {"date": "2018-12-06", "close": 0.240783872, "volume": 8258.0}, {"date": "2018-12-11", "close": 0.240783872, "volume": 40.0}, {"date": "2018-12-20", "close": 0.240783872, "volume": 1163.0}, {"date": "2018-12-21", "close": 0.240783872, "volume": 2907.0}, {"date": "2018-12-24", "close": 0.240783872, "volume": 9109.0}, {"date": "2018-12-27", "close": 0.275181568, "volume": 214.0}, {"date": "2019-01-11", "close": 0.240783872, "volume": 17443.0}, {"date": "2019-01-15", "close": 0.240783872, "volume": 969.0}, {"date": "2019-01-18", "close": 0.206386176, "volume": 1662.0}, {"date": "2019-01-22", "close": 0.240783872, "volume": 10462.0}, {"date": "2019-01-23", "close": 0.206386176, "volume": 45460.0}, {"date": "2019-01-31", "close": 0.17198848, "volume": 26688.0}, {"date": "2019-02-01", "close": 0.17198848, "volume": 18681.0}, {"date": "2019-02-05", "close": 0.17198848, "volume": 51768.0}, {"date": "2019-02-13", "close": 0.17198848, "volume": 3023.0}, {"date": "2019-02-14", "close": 0.137590784, "volume": 17443.0}, {"date": "2019-02-15", "close": 0.137590784, "volume": 96774.0}, {"date": "2019-02-18", "close": 0.137590784, "volume": 54364.0}, {"date": "2019-02-19", "close": 0.103193088, "volume": 20350.0}, {"date": "2019-02-20", "close": 0.206386176, "volume": 285296.0}, {"date": "2019-02-21", "close": 0.17198848, "volume": 107598.0}, {"date": "2019-02-22", "close": 0.17198848, "volume": 14536.0}, {"date": "2019-02-25", "close": 0.17198848, "volume": 20086.0}, {"date": "2019-02-26", "close": 0.17198848, "volume": 47137.0}, {"date": "2019-02-27", "close": 0.17198848, "volume": 60341.0}, {"date": "2019-02-28", "close": 0.206386176, "volume": 162963.0}, {"date": "2019-03-01", "close": 0.206386176, "volume": 66638.0}, {"date": "2019-03-05", "close": 0.17198848, "volume": 19930.0}, {"date": "2019-03-11", "close": 0.206386176, "volume": 57174.0}, {"date": "2019-03-12", "close": 0.206386176, "volume": 32928.0}, {"date": "2019-03-13", "close": 0.206386176, "volume": 5300.0}, {"date": "2019-03-14", "close": 0.206386176, "volume": 1736.0}, {"date": "2019-03-21", "close": 0.206386176, "volume": 4855.0}, {"date": "2019-03-22", "close": 0.206386176, "volume": 26746.0}, {"date": "2019-03-25", "close": 0.17198848, "volume": 43608.0}, {"date": "2019-03-27", "close": 0.17198848, "volume": 17443.0}, {"date": "2019-03-28", "close": 0.17198848, "volume": 5814.0}, {"date": "2019-04-03", "close": 0.17198848, "volume": 14536.0}, {"date": "2019-04-04", "close": 0.17198848, "volume": 13503.0}, {"date": "2019-04-05", "close": 0.17198848, "volume": 19478.0}, {"date": "2019-04-08", "close": 0.17198848, "volume": 347.0}, {"date": "2019-04-09", "close": 0.17198848, "volume": 40805.0}, {"date": "2019-04-10", "close": 0.17198848, "volume": 767.0}, {"date": "2019-04-11", "close": 0.17198848, "volume": 27996.0}, {"date": "2019-04-16", "close": 0.17198848, "volume": 4258.0}, {"date": "2019-04-23", "close": 0.17198848, "volume": 6244.0}, {"date": "2019-04-24", "close": 0.17198848, "volume": 67463.0}, {"date": "2019-04-26", "close": 0.17198848, "volume": 7.0}, {"date": "2019-05-01", "close": 0.17198848, "volume": 37579.0}, {"date": "2019-05-10", "close": 0.137590784, "volume": 69250.0}, {"date": "2019-05-13", "close": 0.206386176, "volume": 184220.0}, {"date": "2019-05-14", "close": 0.206386176, "volume": 18819.0}, {"date": "2019-05-15", "close": 0.17198848, "volume": 72679.0}, {"date": "2019-05-16", "close": 0.206386176, "volume": 78771.0}, {"date": "2019-05-17", "close": 0.206386176, "volume": 9172.0}, {"date": "2019-05-20", "close": 0.240783872, "volume": 62525.0}, {"date": "2019-05-22", "close": 0.240783872, "volume": 4577.0}, {"date": "2019-05-24", "close": 0.240783872, "volume": 19228.0}, {"date": "2019-05-27", "close": 0.17198848, "volume": 144389.0}, {"date": "2019-05-28", "close": 0.17198848, "volume": 62967.0}, {"date": "2019-05-30", "close": 0.17198848, "volume": 1340.0}, {"date": "2019-06-03", "close": 0.17198848, "volume": 17766.0}, {"date": "2019-06-05", "close": 0.17198848, "volume": 8722.0}, {"date": "2019-06-12", "close": 0.206386176, "volume": 45260.0}, {"date": "2019-06-13", "close": 0.17198848, "volume": 19514.0}, {"date": "2019-06-14", "close": 0.206386176, "volume": 48290.0}, {"date": "2019-06-17", "close": 0.206386176, "volume": 5456.0}, {"date": "2019-06-19", "close": 0.17198848, "volume": 19049.0}, {"date": "2019-06-20", "close": 0.137590784, "volume": 203152.0}, {"date": "2019-06-24", "close": 0.137590784, "volume": 2907.0}, {"date": "2019-06-25", "close": 0.137590784, "volume": 120846.0}, {"date": "2019-06-26", "close": 0.137590784, "volume": 13033.0}, {"date": "2019-06-27", "close": 0.17198848, "volume": 34955.0}, {"date": "2019-07-01", "close": 0.17198848, "volume": 2907.0}, {"date": "2019-07-04", "close": 0.137590784, "volume": 61.0}, {"date": "2019-07-08", "close": 0.17198848, "volume": 23257.0}, {"date": "2019-07-09", "close": 0.17198848, "volume": 78948.0}, {"date": "2019-07-10", "close": 0.137590784, "volume": 2698.0}, {"date": "2019-07-12", "close": 0.17198848, "volume": 4051.0}, {"date": "2019-07-15", "close": 0.206386176, "volume": 38375.0}, {"date": "2019-07-18", "close": 0.240783872, "volume": 52839.0}, {"date": "2019-07-19", "close": 0.240783872, "volume": 2907.0}, {"date": "2019-07-22", "close": 0.206386176, "volume": 4453.0}, {"date": "2019-07-23", "close": 0.206386176, "volume": 1454.0}, {"date": "2019-07-26", "close": 0.17198848, "volume": 29072.0}, {"date": "2019-07-30", "close": 0.206386176, "volume": 4361.0}, {"date": "2019-07-31", "close": 0.17198848, "volume": 10603.0}, {"date": "2019-08-02", "close": 0.17198848, "volume": 1461.0}, {"date": "2019-08-06", "close": 0.17198848, "volume": 3894.0}, {"date": "2019-08-09", "close": 0.17198848, "volume": 10871.0}, {"date": "2019-08-12", "close": 0.17198848, "volume": 8056.0}, {"date": "2019-08-15", "close": 0.17198848, "volume": 5814.0}, {"date": "2019-08-19", "close": 0.137590784, "volume": 204.0}, {"date": "2019-08-21", "close": 0.137590784, "volume": 39043.0}, {"date": "2019-08-28", "close": 0.17198848, "volume": 5814.0}, {"date": "2019-08-30", "close": 0.17198848, "volume": 13041.0}, {"date": "2019-09-02", "close": 0.17198848, "volume": 4177.0}, {"date": "2019-09-03", "close": 0.17198848, "volume": 11913.0}, {"date": "2019-09-04", "close": 0.17198848, "volume": 23972.0}, {"date": "2019-09-05", "close": 0.17198848, "volume": 3779.0}, {"date": "2019-09-06", "close": 0.206386176, "volume": 7283.0}, {"date": "2019-09-09", "close": 0.206386176, "volume": 27320.0}, {"date": "2019-09-12", "close": 0.206386176, "volume": 4821.0}, {"date": "2019-09-27", "close": 0.206386176, "volume": 2352.0}, {"date": "2019-10-01", "close": 0.206386176, "volume": 9164.0}, {"date": "2019-10-04", "close": 0.206386176, "volume": 2180.0}, {"date": "2019-10-08", "close": 0.17198848, "volume": 6977.0}, {"date": "2019-10-09", "close": 0.17198848, "volume": 21048.0}, {"date": "2019-10-11", "close": 0.137590784, "volume": 31310.0}, {"date": "2019-10-14", "close": 0.17198848, "volume": 3237.0}, {"date": "2019-10-15", "close": 0.17198848, "volume": 26242.0}, {"date": "2019-10-16", "close": 0.206386176, "volume": 29072.0}, {"date": "2019-10-17", "close": 0.17198848, "volume": 1109.0}, {"date": "2019-10-21", "close": 0.17198848, "volume": 10548.0}, {"date": "2019-10-22", "close": 0.17198848, "volume": 37421.0}, {"date": "2019-10-24", "close": 0.17198848, "volume": 8722.0}, {"date": "2019-10-25", "close": 0.137590784, "volume": 611.0}, {"date": "2019-10-28", "close": 0.17198848, "volume": 5814.0}, {"date": "2019-11-07", "close": 0.137590784, "volume": 30716.0}, {"date": "2019-11-08", "close": 0.137590784, "volume": 170070.0}, {"date": "2019-11-11", "close": 0.137590784, "volume": 29072.0}, {"date": "2019-11-14", "close": 0.137590784, "volume": 86416.0}, {"date": "2019-11-18", "close": 0.137590784, "volume": 6091.0}, {"date": "2019-11-19", "close": 0.137590784, "volume": 5814.0}, {"date": "2019-11-27", "close": 0.17198848, "volume": 129616.0}, {"date": "2019-11-28", "close": 0.17198848, "volume": 261322.0}, {"date": "2019-11-29", "close": 0.17198848, "volume": 5814.0}, {"date": "2019-12-03", "close": 0.17198848, "volume": 2907.0}, {"date": "2019-12-05", "close": 0.17198848, "volume": 148266.0}, {"date": "2019-12-09", "close": 0.17198848, "volume": 19914.0}, {"date": "2019-12-12", "close": 0.17198848, "volume": 11629.0}, {"date": "2019-12-18", "close": 0.137590784, "volume": 71063.0}, {"date": "2019-12-19", "close": 0.137590784, "volume": 52614.0}, {"date": "2019-12-20", "close": 0.17198848, "volume": 16022.0}, {"date": "2019-12-23", "close": 0.137590784, "volume": 4939.0}, {"date": "2019-12-31", "close": 0.17198848, "volume": 2907.0}, {"date": "2020-01-03", "close": 0.17198848, "volume": 2405.0}, {"date": "2020-01-10", "close": 0.17198848, "volume": 5698.0}, {"date": "2020-01-15", "close": 0.137590784, "volume": 814.0}, {"date": "2020-01-17", "close": 0.137590784, "volume": 3489.0}, {"date": "2020-01-28", "close": 0.17198848, "volume": 7268.0}, {"date": "2020-01-31", "close": 0.17198848, "volume": 27578.0}, {"date": "2020-02-05", "close": 0.137590784, "volume": 814.0}, {"date": "2020-02-06", "close": 0.137590784, "volume": 731.0}, {"date": "2020-02-11", "close": 0.137590784, "volume": 5698.0}, {"date": "2020-02-12", "close": 0.137590784, "volume": 2919.0}, {"date": "2020-02-14", "close": 0.17198848, "volume": 7312.0}, {"date": "2020-02-17", "close": 0.17198848, "volume": 25262.0}, {"date": "2020-02-18", "close": 0.17198848, "volume": 8722.0}, {"date": "2020-02-21", "close": 0.17198848, "volume": 24000.0}, {"date": "2020-02-28", "close": 0.137590784, "volume": 54188.0}, {"date": "2020-03-04", "close": 0.137590784, "volume": 26935.0}, {"date": "2020-03-06", "close": 0.137590784, "volume": 7220.0}, {"date": "2020-03-23", "close": 0.034397696, "volume": 129631.0}, {"date": "2020-03-24", "close": 0.034397696, "volume": 94483.0}, {"date": "2020-03-25", "close": 0.042216122, "volume": 123409.0}, {"date": "2020-03-27", "close": 0.042216122, "volume": 30498.0}, {"date": "2020-03-30", "close": 0.042216122, "volume": 24872.0}, {"date": "2020-03-31", "close": 0.042216122, "volume": 11844.0}, {"date": "2020-04-01", "close": 0.042216122, "volume": 29041.0}, {"date": "2020-04-03", "close": 0.042216122, "volume": 26862.0}, {"date": "2020-04-06", "close": 0.084432244, "volume": 11844.0}, {"date": "2020-04-07", "close": 0.084432244, "volume": 5922.0}, {"date": "2020-04-08", "close": 0.084432244, "volume": 46309.0}, {"date": "2020-04-14", "close": 0.084432244, "volume": 6159.0}, {"date": "2020-04-15", "close": 0.084432244, "volume": 172213.0}, {"date": "2020-04-16", "close": 0.084432244, "volume": 112996.0}, {"date": "2020-04-20", "close": 0.084432244, "volume": 11844.0}, {"date": "2020-04-21", "close": 0.084432244, "volume": 47375.0}, {"date": "2020-04-22", "close": 0.084432244, "volume": 33578.0}, {"date": "2020-04-24", "close": 0.126648366, "volume": 66739.0}, {"date": "2020-04-27", "close": 0.126648366, "volume": 17371.0}, {"date": "2020-04-28", "close": 0.084432244, "volume": 790350.0}, {"date": "2020-04-29", "close": 0.084432244, "volume": 157179.0}, {"date": "2020-04-30", "close": 0.084432244, "volume": 54482.0}, {"date": "2020-05-01", "close": 0.042216122, "volume": 150672.0}, {"date": "2020-05-04", "close": 0.042216122, "volume": 311492.0}, {"date": "2020-05-05", "close": 0.042216122, "volume": 136204.0}, {"date": "2020-05-06", "close": 0.042216122, "volume": 102924.0}, {"date": "2020-05-07", "close": 0.042216122, "volume": 48679.0}, {"date": "2020-05-08", "close": 0.042216122, "volume": 24576.0}, {"date": "2020-05-11", "close": 0.042216122, "volume": 199538.0}, {"date": "2020-05-12", "close": 0.042216122, "volume": 51521.0}, {"date": "2020-05-13", "close": 0.084432244, "volume": 268618.0}, {"date": "2020-05-14", "close": 0.042216122, "volume": 215084.0}, {"date": "2020-05-15", "close": 0.042216122, "volume": 220875.0}, {"date": "2020-05-18", "close": 0.042216122, "volume": 99488.0}, {"date": "2020-05-19", "close": 0.042216122, "volume": 2274.0}, {"date": "2020-05-20", "close": 0.042216122, "volume": 126718.0}, {"date": "2020-05-22", "close": 0.042216122, "volume": 198046.0}, {"date": "2020-05-25", "close": 0.084432244, "volume": 231310.0}, {"date": "2020-05-26", "close": 0.042216122, "volume": 31457.0}, {"date": "2020-05-27", "close": 0.084432244, "volume": 3462825.0}, {"date": "2020-05-28", "close": 0.084432244, "volume": 327459.0}, {"date": "2020-05-29", "close": 0.084432244, "volume": 1263152.0}, {"date": "2020-06-01", "close": 0.084432244, "volume": 236898.0}, {"date": "2020-06-02", "close": 0.084432244, "volume": 125716.0}, {"date": "2020-06-03", "close": 0.084432244, "volume": 42843.0}, {"date": "2020-06-04", "close": 0.084432244, "volume": 1630142.0}, {"date": "2020-06-05", "close": 0.084432244, "volume": 447882.0}, {"date": "2020-06-09", "close": 0.084432244, "volume": 119663.0}, {"date": "2020-06-10", "close": 0.084432244, "volume": 48797.0}, {"date": "2020-06-11", "close": 0.084432244, "volume": 161265.0}, {"date": "2020-06-12", "close": 0.084432244, "volume": 1899593.0}, {"date": "2020-06-15", "close": 0.084432244, "volume": 256379.0}, {"date": "2020-06-16", "close": 0.084432244, "volume": 40269.0}, {"date": "2020-06-17", "close": 0.084432244, "volume": 96330.0}, {"date": "2020-06-18", "close": 0.084432244, "volume": 106933.0}, {"date": "2020-06-19", "close": 0.126648366, "volume": 64351.0}, {"date": "2020-06-22", "close": 0.126648366, "volume": 110380.0}, {"date": "2020-06-23", "close": 0.084432244, "volume": 86903.0}, {"date": "2020-06-24", "close": 0.084432244, "volume": 16581.0}, {"date": "2020-06-25", "close": 0.084432244, "volume": 4738.0}, {"date": "2020-06-26", "close": 0.126648366, "volume": 23688.0}, {"date": "2020-06-29", "close": 0.084432244, "volume": 48560.0}, {"date": "2020-06-30", "close": 0.126648366, "volume": 64620.0}, {"date": "2020-07-01", "close": 0.084432244, "volume": 150231.0}, {"date": "2020-07-02", "close": 0.084432244, "volume": 7754.0}, {"date": "2020-07-03", "close": 0.126648366, "volume": 23546.0}, {"date": "2020-07-06", "close": 0.084432244, "volume": 162409.0}, {"date": "2020-07-07", "close": 0.126648366, "volume": 113701.0}, {"date": "2020-07-08", "close": 0.126648366, "volume": 35066.0}, {"date": "2020-07-09", "close": 0.126648366, "volume": 101056.0}, {"date": "2020-07-10", "close": 0.084432244, "volume": 37166.0}, {"date": "2020-07-13", "close": 0.126648366, "volume": 52902.0}, {"date": "2020-07-14", "close": 0.126648366, "volume": 32452.0}, {"date": "2020-07-15", "close": 0.126648366, "volume": 4027.0}, {"date": "2020-07-17", "close": 0.126648366, "volume": 12879.0}, {"date": "2020-07-21", "close": 0.126648366, "volume": 6988.0}, {"date": "2020-07-22", "close": 0.084432244, "volume": 31355.0}, {"date": "2020-07-23", "close": 0.126648366, "volume": 88922.0}, {"date": "2020-07-24", "close": 0.084432244, "volume": 84195.0}, {"date": "2020-07-27", "close": 0.126648366, "volume": 103633.0}, {"date": "2020-07-28", "close": 0.126648366, "volume": 91285.0}, {"date": "2020-07-29", "close": 0.126648366, "volume": 7107.0}, {"date": "2020-07-31", "close": 0.084432244, "volume": 1540.0}, {"date": "2020-08-03", "close": 0.126648366, "volume": 15800.0}, {"date": "2020-08-04", "close": 0.126648366, "volume": 5922.0}, {"date": "2020-08-05", "close": 0.084432244, "volume": 118912.0}, {"date": "2020-08-07", "close": 0.126648366, "volume": 71300.0}, {"date": "2020-08-10", "close": 0.168864488, "volume": 3489743.0}, {"date": "2020-08-11", "close": 0.42216122, "volume": 4264182.0}, {"date": "2020-08-12", "close": 0.337728976, "volume": 4910120.0}, {"date": "2020-08-13", "close": 0.337728976, "volume": 959176.0}, {"date": "2020-08-14", "close": 0.337728976, "volume": 2875377.0}, {"date": "2020-08-17", "close": 0.506593464, "volume": 4301985.0}, {"date": "2020-08-18", "close": 0.464377342, "volume": 1159440.0}, {"date": "2020-08-19", "close": 0.379945098, "volume": 1309293.0}, {"date": "2020-08-20", "close": 0.548809586, "volume": 3436065.0}, {"date": "2020-08-21", "close": 0.464377342, "volume": 1446766.0}, {"date": "2020-08-24", "close": 0.717674074, "volume": 4209130.0}, {"date": "2020-08-25", "close": 0.675457952, "volume": 3819016.0}, {"date": "2020-08-26", "close": 0.717674074, "volume": 1786447.0}, {"date": "2020-08-27", "close": 0.675457952, "volume": 1680849.0}, {"date": "2020-08-28", "close": 0.591025708, "volume": 2090224.0}, {"date": "2020-09-04", "close": 0.63324183, "volume": 2585085.0}, {"date": "2020-09-07", "close": 0.802106318, "volume": 3511621.0}, {"date": "2020-09-08", "close": 0.717674074, "volume": 1916019.0}, {"date": "2020-09-09", "close": 0.690106605, "volume": 404785.0}, {"date": "2020-09-10", "close": 0.644099498, "volume": 509297.0}, {"date": "2020-09-11", "close": 0.598092391, "volume": 659080.0}, {"date": "2020-09-14", "close": 0.552085284, "volume": 1135292.0}, {"date": "2020-09-15", "close": 0.552085284, "volume": 357077.0}, {"date": "2020-09-16", "close": 0.506078177, "volume": 234518.0}, {"date": "2020-09-17", "close": 0.644099498, "volume": 678794.0}, {"date": "2020-09-18", "close": 0.598092391, "volume": 405316.0}, {"date": "2020-09-21", "close": 0.552085284, "volume": 359514.0}, {"date": "2020-09-22", "close": 0.552085284, "volume": 361659.0}, {"date": "2020-09-23", "close": 0.552085284, "volume": 304514.0}, {"date": "2020-09-24", "close": 0.552085284, "volume": 224924.0}, {"date": "2020-09-25", "close": 0.506078177, "volume": 98508.0}, {"date": "2020-09-28", "close": 0.506078177, "volume": 93596.0}, {"date": "2020-09-29", "close": 0.598092391, "volume": 736725.0}, {"date": "2020-09-30", "close": 0.552085284, "volume": 325561.0}, {"date": "2020-10-01", "close": 0.506078177, "volume": 84713.0}, {"date": "2020-10-02", "close": 0.552085284, "volume": 401132.0}, {"date": "2020-10-05", "close": 0.552085284, "volume": 167274.0}, {"date": "2020-10-06", "close": 0.552085284, "volume": 1107100.0}, {"date": "2020-10-07", "close": 0.552085284, "volume": 1020763.0}, {"date": "2020-10-08", "close": 0.552085284, "volume": 311787.0}, {"date": "2020-10-09", "close": 0.644099498, "volume": 911988.0}, {"date": "2020-10-12", "close": 0.644099498, "volume": 483026.0}, {"date": "2020-10-13", "close": 0.644099498, "volume": 204029.0}, {"date": "2020-10-14", "close": 0.598092391, "volume": 517218.0}, {"date": "2020-10-15", "close": 0.598092391, "volume": 47802.0}, {"date": "2020-10-16", "close": 0.598092391, "volume": 162842.0}, {"date": "2020-10-19", "close": 0.552085284, "volume": 567331.0}, {"date": "2020-10-20", "close": 0.552085284, "volume": 197454.0}, {"date": "2020-10-21", "close": 0.552085284, "volume": 260723.0}, {"date": "2020-10-22", "close": 0.552085284, "volume": 122609.0}, {"date": "2020-10-23", "close": 0.506078177, "volume": 568529.0}, {"date": "2020-10-26", "close": 0.46007107, "volume": 987044.0}, {"date": "2020-10-27", "close": 0.46007107, "volume": 116042.0}, {"date": "2020-10-28", "close": 0.46007107, "volume": 115308.0}, {"date": "2020-10-29", "close": 0.322049749, "volume": 1539684.0}, {"date": "2020-10-30", "close": 0.414063963, "volume": 1268319.0}, {"date": "2020-11-02", "close": 0.368056856, "volume": 418482.0}, {"date": "2020-11-03", "close": 0.414063963, "volume": 195873.0}, {"date": "2020-11-04", "close": 0.414063963, "volume": 106783.0}, {"date": "2020-11-05", "close": 0.368056856, "volume": 56812.0}, {"date": "2020-11-06", "close": 0.414063963, "volume": 303905.0}, {"date": "2020-11-09", "close": 0.414063963, "volume": 111738.0}, {"date": "2020-11-10", "close": 0.414063963, "volume": 125282.0}, {"date": "2020-11-11", "close": 0.414063963, "volume": 118647.0}, {"date": "2020-11-12", "close": 0.414063963, "volume": 101312.0}, {"date": "2020-11-13", "close": 0.506078177, "volume": 398126.0}, {"date": "2020-11-16", "close": 0.506078177, "volume": 23506.0}, {"date": "2020-11-17", "close": 0.46007107, "volume": 347835.0}, {"date": "2020-11-18", "close": 0.46007107, "volume": 180487.0}, {"date": "2020-11-19", "close": 0.506078177, "volume": 52709.0}, {"date": "2020-11-20", "close": 0.506078177, "volume": 145032.0}, {"date": "2020-11-23", "close": 0.46007107, "volume": 203211.0}, {"date": "2020-11-24", "close": 0.46007107, "volume": 259192.0}, {"date": "2020-11-25", "close": 0.46007107, "volume": 92656.0}, {"date": "2020-11-26", "close": 0.414063963, "volume": 175020.0}, {"date": "2020-11-27", "close": 0.46007107, "volume": 121806.0}, {"date": "2020-11-30", "close": 0.46007107, "volume": 139447.0}, {"date": "2020-12-01", "close": 0.46007107, "volume": 83857.0}, {"date": "2020-12-02", "close": 0.414063963, "volume": 104939.0}, {"date": "2020-12-03", "close": 0.46007107, "volume": 455749.0}, {"date": "2020-12-04", "close": 0.552085284, "volume": 1239998.0}, {"date": "2020-12-07", "close": 0.552085284, "volume": 507503.0}, {"date": "2020-12-08", "close": 0.506078177, "volume": 94060.0}, {"date": "2020-12-09", "close": 0.552085284, "volume": 212603.0}, {"date": "2020-12-10", "close": 0.644099498, "volume": 1122877.0}, {"date": "2020-12-11", "close": 0.690106605, "volume": 1460680.0}, {"date": "2020-12-14", "close": 0.644099498, "volume": 714017.0}, {"date": "2020-12-15", "close": 0.598092391, "volume": 472132.0}, {"date": "2020-12-16", "close": 0.598092391, "volume": 170812.0}, {"date": "2020-12-17", "close": 0.598092391, "volume": 71603.0}, {"date": "2020-12-18", "close": 0.552085284, "volume": 162179.0}, {"date": "2020-12-21", "close": 0.552085284, "volume": 238141.0}, {"date": "2020-12-22", "close": 0.552085284, "volume": 167986.0}, {"date": "2020-12-23", "close": 0.598092391, "volume": 68889.0}, {"date": "2020-12-24", "close": 0.598092391, "volume": 56983.0}, {"date": "2020-12-29", "close": 0.644099498, "volume": 95017.0}, {"date": "2020-12-30", "close": 0.598092391, "volume": 92223.0}, {"date": "2020-12-31", "close": 0.644099498, "volume": 29036.0}, {"date": "2021-01-04", "close": 0.598092391, "volume": 193800.0}, {"date": "2021-01-05", "close": 0.598092391, "volume": 61012.0}, {"date": "2021-01-06", "close": 0.598092391, "volume": 186821.0}, {"date": "2021-01-07", "close": 0.644099498, "volume": 1095800.0}, {"date": "2021-01-08", "close": 0.644099498, "volume": 651180.0}, {"date": "2021-01-11", "close": 0.690106605, "volume": 115728.0}, {"date": "2021-01-12", "close": 0.690106605, "volume": 125527.0}, {"date": "2021-01-13", "close": 0.644099498, "volume": 328290.0}, {"date": "2021-01-14", "close": 0.690106605, "volume": 97926.0}, {"date": "2021-01-15", "close": 0.644099498, "volume": 230905.0}, {"date": "2021-01-18", "close": 0.644099498, "volume": 175887.0}, {"date": "2021-01-19", "close": 0.644099498, "volume": 184856.0}, {"date": "2021-01-20", "close": 0.690106605, "volume": 355081.0}, {"date": "2021-01-21", "close": 0.782120819, "volume": 1161767.0}, {"date": "2021-01-22", "close": 1.012156354, "volume": 2897069.0}, {"date": "2021-01-25", "close": 0.966149247, "volume": 769320.0}, {"date": "2021-01-27", "close": 1.242191889, "volume": 1829500.0}, {"date": "2021-01-28", "close": 1.426220317, "volume": 2433652.0}, {"date": "2021-01-29", "close": 1.242191889, "volume": 2416971.0}, {"date": "2021-02-01", "close": 1.196184782, "volume": 642885.0}, {"date": "2021-02-02", "close": 1.104170568, "volume": 559310.0}, {"date": "2021-02-03", "close": 1.150177675, "volume": 352964.0}, {"date": "2021-02-04", "close": 1.058163461, "volume": 284190.0}, {"date": "2021-02-05", "close": 1.058163461, "volume": 477881.0}, {"date": "2021-02-08", "close": 1.104170568, "volume": 418675.0}, {"date": "2021-02-09", "close": 1.288198996, "volume": 395333.0}, {"date": "2021-02-10", "close": 1.334206103, "volume": 770766.0}, {"date": "2021-02-11", "close": 1.196184782, "volume": 373935.0}, {"date": "2021-02-12", "close": 1.242191889, "volume": 242375.0}, {"date": "2021-02-15", "close": 1.196184782, "volume": 294117.0}, {"date": "2021-02-16", "close": 1.242191889, "volume": 240088.0}, {"date": "2021-02-17", "close": 1.196184782, "volume": 247501.0}, {"date": "2021-02-18", "close": 1.288198996, "volume": 260687.0}, {"date": "2021-02-19", "close": 1.242191889, "volume": 377292.0}, {"date": "2021-02-22", "close": 1.196184782, "volume": 221375.0}, {"date": "2021-02-23", "close": 1.196184782, "volume": 132296.0}, {"date": "2021-02-24", "close": 1.104170568, "volume": 368474.0}, {"date": "2021-02-25", "close": 1.104170568, "volume": 194379.0}, {"date": "2021-02-26", "close": 1.058163461, "volume": 315233.0}, {"date": "2021-03-01", "close": 1.518234531, "volume": 2698307.0}, {"date": "2021-03-02", "close": 1.288198996, "volume": 2847892.0}, {"date": "2021-03-03", "close": 1.334206103, "volume": 576293.0}, {"date": "2021-03-04", "close": 1.242191889, "volume": 373941.0}, {"date": "2021-03-05", "close": 1.334206103, "volume": 266086.0}, {"date": "2021-03-08", "close": 1.38021321, "volume": 323184.0}, {"date": "2021-03-09", "close": 1.38021321, "volume": 144908.0}, {"date": "2021-03-10", "close": 1.242191889, "volume": 349137.0}, {"date": "2021-03-11", "close": 1.288198996, "volume": 149258.0}, {"date": "2021-03-12", "close": 1.242191889, "volume": 445101.0}, {"date": "2021-03-15", "close": 1.334206103, "volume": 204875.0}, {"date": "2021-03-16", "close": 1.426220317, "volume": 295357.0}, {"date": "2021-03-17", "close": 1.518234531, "volume": 787497.0}, {"date": "2021-03-18", "close": 1.978305601, "volume": 1549945.0}, {"date": "2021-03-19", "close": 1.794277173, "volume": 1185598.0}, {"date": "2021-03-22", "close": 1.610248745, "volume": 826786.0}, {"date": "2021-03-23", "close": 1.702262959, "volume": 345903.0}, {"date": "2021-03-24", "close": 2.024312708, "volume": 1843547.0}, {"date": "2021-03-25", "close": 1.978305601, "volume": 625654.0}, {"date": "2021-03-26", "close": 2.30035535, "volume": 1915980.0}, {"date": "2021-03-29", "close": 2.162334029, "volume": 932293.0}, {"date": "2021-03-30", "close": 2.30035535, "volume": 630630.0}, {"date": "2021-03-31", "close": 2.208341136, "volume": 596041.0}, {"date": "2021-04-01", "close": 2.208341136, "volume": 699264.0}, {"date": "2021-04-06", "close": 2.024312708, "volume": 544777.0}, {"date": "2021-04-07", "close": 1.932298494, "volume": 467740.0}, {"date": "2021-04-08", "close": 1.978305601, "volume": 210818.0}, {"date": "2021-04-09", "close": 2.070319815, "volume": 157403.0}, {"date": "2021-04-12", "close": 2.438376671, "volume": 949230.0}, {"date": "2021-04-13", "close": 3.128483276, "volume": 3634773.0}, {"date": "2021-04-14", "close": 2.76042642, "volume": 1315625.0}, {"date": "2021-04-15", "close": 3.128483276, "volume": 1638082.0}, {"date": "2021-04-16", "close": 3.358518811, "volume": 1985458.0}, {"date": "2021-04-19", "close": 3.22049749, "volume": 493373.0}, {"date": "2021-04-20", "close": 3.404525918, "volume": 691850.0}, {"date": "2021-04-21", "close": 3.358518811, "volume": 1082379.0}, {"date": "2021-04-22", "close": 2.990461955, "volume": 808321.0}, {"date": "2021-04-23", "close": 2.898447741, "volume": 694836.0}, {"date": "2021-04-26", "close": 2.806433527, "volume": 723048.0}, {"date": "2021-04-27", "close": 2.898447741, "volume": 642943.0}, {"date": "2021-04-28", "close": 2.76042642, "volume": 292805.0}, {"date": "2021-04-29", "close": 2.576397992, "volume": 488284.0}, {"date": "2021-04-30", "close": 2.576397992, "volume": 471689.0}, {"date": "2021-05-03", "close": 2.668412206, "volume": 648136.0}, {"date": "2021-05-04", "close": 2.668412206, "volume": 298394.0}, {"date": "2021-05-05", "close": 2.576397992, "volume": 226104.0}, {"date": "2021-05-06", "close": 2.530390885, "volume": 239361.0}, {"date": "2021-05-07", "close": 3.174490383, "volume": 1197999.0}, {"date": "2021-05-10", "close": 3.726575667, "volume": 2297202.0}, {"date": "2021-05-11", "close": 3.128483276, "volume": 1951695.0}, {"date": "2021-05-12", "close": 3.036469062, "volume": 435105.0}, {"date": "2021-05-13", "close": 2.944454848, "volume": 303563.0}, {"date": "2021-05-14", "close": 3.128483276, "volume": 236948.0}, {"date": "2021-05-17", "close": 2.898447741, "volume": 347087.0}, {"date": "2021-05-18", "close": 2.944454848, "volume": 179512.0}, {"date": "2021-05-19", "close": 2.852440634, "volume": 296459.0}, {"date": "2021-05-20", "close": 2.806433527, "volume": 275269.0}, {"date": "2021-05-21", "close": 2.76042642, "volume": 261666.0}, {"date": "2021-05-24", "close": 3.128483276, "volume": 1333404.0}, {"date": "2021-05-25", "close": 2.898447741, "volume": 270520.0}, {"date": "2021-05-26", "close": 2.898447741, "volume": 185431.0}, {"date": "2021-05-27", "close": 2.852440634, "volume": 102354.0}, {"date": "2021-05-28", "close": 2.990461955, "volume": 255273.0}, {"date": "2021-05-31", "close": 2.944454848, "volume": 117543.0}, {"date": "2021-06-01", "close": 3.036469062, "volume": 439312.0}, {"date": "2021-06-02", "close": 3.22049749, "volume": 855435.0}, {"date": "2021-06-03", "close": 3.174490383, "volume": 387389.0}, {"date": "2021-06-04", "close": 3.174490383, "volume": 291446.0}, {"date": "2021-06-07", "close": 3.174490383, "volume": 344872.0}, {"date": "2021-06-08", "close": 3.128483276, "volume": 357753.0}, {"date": "2021-06-09", "close": 3.082476169, "volume": 222676.0}, {"date": "2021-06-10", "close": 3.036469062, "volume": 124525.0}, {"date": "2021-06-11", "close": 3.082476169, "volume": 90352.0}, {"date": "2021-06-15", "close": 3.22049749, "volume": 324215.0}, {"date": "2021-06-16", "close": 3.404525918, "volume": 757566.0}, {"date": "2021-06-17", "close": 3.312511704, "volume": 282067.0}, {"date": "2021-06-18", "close": 3.22049749, "volume": 259441.0}, {"date": "2021-06-21", "close": 3.128483276, "volume": 404106.0}, {"date": "2021-06-22", "close": 3.174490383, "volume": 173884.0}, {"date": "2021-06-23", "close": 3.22049749, "volume": 130670.0}, {"date": "2021-06-24", "close": 3.266504597, "volume": 331610.0}, {"date": "2021-06-25", "close": 3.588554346, "volume": 533297.0}, {"date": "2021-06-28", "close": 4.094632523, "volume": 1137349.0}, {"date": "2021-06-29", "close": 4.048625416, "volume": 794354.0}, {"date": "2021-06-30", "close": 3.634561453, "volume": 1534209.0}, {"date": "2021-07-01", "close": 3.542547239, "volume": 313898.0}, {"date": "2021-07-02", "close": 3.542547239, "volume": 259898.0}, {"date": "2021-07-05", "close": 3.358518811, "volume": 1422435.0}, {"date": "2021-07-06", "close": 2.898447741, "volume": 2119508.0}, {"date": "2021-07-07", "close": 2.622405099, "volume": 3354306.0}, {"date": "2021-07-08", "close": 2.484383778, "volume": 507384.0}, {"date": "2021-07-09", "close": 2.484383778, "volume": 440812.0}, {"date": "2021-07-12", "close": 2.208341136, "volume": 1117710.0}, {"date": "2021-07-13", "close": 2.024312708, "volume": 2076669.0}, {"date": "2021-07-14", "close": 2.208341136, "volume": 789823.0}, {"date": "2021-07-15", "close": 2.070319815, "volume": 466979.0}, {"date": "2021-07-16", "close": 1.978305601, "volume": 325720.0}, {"date": "2021-07-19", "close": 2.024312708, "volume": 293196.0}, {"date": "2021-07-20", "close": 2.024312708, "volume": 465828.0}, {"date": "2021-07-21", "close": 2.162334029, "volume": 455180.0}, {"date": "2021-07-22", "close": 2.070319815, "volume": 195884.0}, {"date": "2021-07-23", "close": 2.070319815, "volume": 122265.0}, {"date": "2021-07-26", "close": 2.024312708, "volume": 437950.0}, {"date": "2021-07-27", "close": 2.024312708, "volume": 116691.0}, {"date": "2021-07-28", "close": 1.978305601, "volume": 192224.0}, {"date": "2021-07-29", "close": 2.024312708, "volume": 129028.0}, {"date": "2021-07-30", "close": 1.978305601, "volume": 310719.0}, {"date": "2021-08-02", "close": 2.024312708, "volume": 146265.0}, {"date": "2021-08-03", "close": 1.978305601, "volume": 139734.0}, {"date": "2021-08-04", "close": 1.886291387, "volume": 463503.0}, {"date": "2021-08-05", "close": 1.748270066, "volume": 765010.0}, {"date": "2021-08-06", "close": 1.748270066, "volume": 269821.0}, {"date": "2021-08-09", "close": 1.610248745, "volume": 811172.0}, {"date": "2021-08-10", "close": 1.518234531, "volume": 687313.0}, {"date": "2021-08-11", "close": 1.472227424, "volume": 389773.0}, {"date": "2021-08-12", "close": 1.702262959, "volume": 1031899.0}, {"date": "2021-08-13", "close": 1.610248745, "volume": 359564.0}, {"date": "2021-08-16", "close": 1.610248745, "volume": 168900.0}, {"date": "2021-08-17", "close": 1.518234531, "volume": 262326.0}, {"date": "2021-08-18", "close": 1.472227424, "volume": 289903.0}, {"date": "2021-08-19", "close": 1.472227424, "volume": 129652.0}, {"date": "2021-08-20", "close": 1.426220317, "volume": 201347.0}, {"date": "2021-08-23", "close": 1.288198996, "volume": 1496347.0}, {"date": "2021-08-24", "close": 1.334206103, "volume": 1045375.0}, {"date": "2021-08-25", "close": 1.334206103, "volume": 407856.0}, {"date": "2021-08-26", "close": 1.334206103, "volume": 205826.0}, {"date": "2021-08-27", "close": 1.334206103, "volume": 72981.0}, {"date": "2021-08-30", "close": 1.472227424, "volume": 238730.0}, {"date": "2021-08-31", "close": 1.426220317, "volume": 210797.0}, {"date": "2021-09-01", "close": 1.38021321, "volume": 91682.0}, {"date": "2021-09-02", "close": 1.334206103, "volume": 60458.0}, {"date": "2021-09-03", "close": 1.426220317, "volume": 307238.0}, {"date": "2021-09-06", "close": 1.564241638, "volume": 303285.0}, {"date": "2021-09-07", "close": 1.472227424, "volume": 658057.0}, {"date": "2021-09-08", "close": 1.472227424, "volume": 115493.0}, {"date": "2021-09-09", "close": 1.38021321, "volume": 127572.0}, {"date": "2021-09-10", "close": 1.38021321, "volume": 186143.0}, {"date": "2021-09-13", "close": 1.38021321, "volume": 106099.0}, {"date": "2021-09-14", "close": 1.426220317, "volume": 185915.0}, {"date": "2021-09-15", "close": 1.334206103, "volume": 131284.0}, {"date": "2021-09-16", "close": 1.288198996, "volume": 281880.0}, {"date": "2021-09-17", "close": 1.196184782, "volume": 491911.0}, {"date": "2021-09-20", "close": 1.058163461, "volume": 939743.0}, {"date": "2021-09-21", "close": 1.012156354, "volume": 857760.0}, {"date": "2021-09-22", "close": 1.104170568, "volume": 674478.0}, {"date": "2021-09-23", "close": 1.150177675, "volume": 244455.0}, {"date": "2021-09-24", "close": 1.242191889, "volume": 457277.0}, {"date": "2021-09-27", "close": 1.242191889, "volume": 276284.0}, {"date": "2021-09-28", "close": 1.196184782, "volume": 298513.0}, {"date": "2021-09-29", "close": 1.196184782, "volume": 117015.0}, {"date": "2021-09-30", "close": 1.150177675, "volume": 118387.0}, {"date": "2021-10-01", "close": 1.104170568, "volume": 205582.0}, {"date": "2021-10-04", "close": 1.104170568, "volume": 157914.0}, {"date": "2021-10-05", "close": 1.104170568, "volume": 294109.0}, {"date": "2021-10-06", "close": 1.104170568, "volume": 154883.0}, {"date": "2021-10-07", "close": 1.104170568, "volume": 48002.0}, {"date": "2021-10-08", "close": 1.150177675, "volume": 341736.0}, {"date": "2021-10-11", "close": 1.150177675, "volume": 75408.0}, {"date": "2021-10-12", "close": 1.196184782, "volume": 129927.0}, {"date": "2021-10-13", "close": 1.150177675, "volume": 136765.0}, {"date": "2021-10-14", "close": 1.196184782, "volume": 93985.0}, {"date": "2021-10-15", "close": 1.150177675, "volume": 157710.0}, {"date": "2021-10-18", "close": 1.196184782, "volume": 141103.0}, {"date": "2021-10-19", "close": 1.196184782, "volume": 102613.0}, {"date": "2021-10-20", "close": 1.196184782, "volume": 110610.0}, {"date": "2021-10-21", "close": 1.150177675, "volume": 130932.0}, {"date": "2021-10-22", "close": 1.150177675, "volume": 57178.0}, {"date": "2021-10-25", "close": 1.150177675, "volume": 195924.0}, {"date": "2021-10-26", "close": 1.150177675, "volume": 96813.0}, {"date": "2021-10-27", "close": 1.150177675, "volume": 119600.0}, {"date": "2021-10-28", "close": 1.104170568, "volume": 295435.0}, {"date": "2021-10-29", "close": 1.150177675, "volume": 80845.0}, {"date": "2021-11-01", "close": 1.104170568, "volume": 92312.0}, {"date": "2021-11-02", "close": 1.058163461, "volume": 224620.0}, {"date": "2021-11-03", "close": 1.058163461, "volume": 46445.0}, {"date": "2021-11-04", "close": 1.012156354, "volume": 237534.0}, {"date": "2021-11-05", "close": 1.012156354, "volume": 131693.0}, {"date": "2021-11-08", "close": 1.012156354, "volume": 258213.0}, {"date": "2021-11-09", "close": 1.012156354, "volume": 172555.0}, {"date": "2021-11-10", "close": 1.012156354, "volume": 66375.0}, {"date": "2021-11-11", "close": 1.012156354, "volume": 200992.0}, {"date": "2021-11-12", "close": 1.012156354, "volume": 190891.0}, {"date": "2021-11-15", "close": 1.012156354, "volume": 106193.0}, {"date": "2021-11-16", "close": 1.058163461, "volume": 92054.0}, {"date": "2021-11-17", "close": 1.012156354, "volume": 61173.0}, {"date": "2021-11-18", "close": 1.104170568, "volume": 121355.0}, {"date": "2021-11-19", "close": 1.058163461, "volume": 123184.0}, {"date": "2021-11-22", "close": 1.104170568, "volume": 48197.0}, {"date": "2021-11-23", "close": 1.104170568, "volume": 206780.0}, {"date": "2021-11-24", "close": 1.104170568, "volume": 158879.0}, {"date": "2021-11-25", "close": 1.104170568, "volume": 154503.0}, {"date": "2021-11-26", "close": 1.104170568, "volume": 175315.0}, {"date": "2021-11-29", "close": 1.058163461, "volume": 289100.0}, {"date": "2021-11-30", "close": 1.058163461, "volume": 70391.0}, {"date": "2021-12-01", "close": 1.058163461, "volume": 103042.0}, {"date": "2021-12-02", "close": 1.012156354, "volume": 103537.0}, {"date": "2021-12-03", "close": 1.012156354, "volume": 77201.0}, {"date": "2021-12-06", "close": 1.012156354, "volume": 70620.0}, {"date": "2021-12-07", "close": 1.058163461, "volume": 76270.0}, {"date": "2021-12-08", "close": 1.012156354, "volume": 24223.0}, {"date": "2021-12-09", "close": 1.058163461, "volume": 55454.0}, {"date": "2021-12-10", "close": 1.012156354, "volume": 91038.0}, {"date": "2021-12-13", "close": 1.012156354, "volume": 84170.0}, {"date": "2021-12-14", "close": 1.058163461, "volume": 101530.0}, {"date": "2021-12-15", "close": 1.150177675, "volume": 421962.0}, {"date": "2021-12-16", "close": 1.150177675, "volume": 100366.0}, {"date": "2021-12-17", "close": 1.288198996, "volume": 450675.0}, {"date": "2021-12-20", "close": 1.242191889, "volume": 237425.0}, {"date": "2021-12-21", "close": 1.288198996, "volume": 244580.0}, {"date": "2021-12-22", "close": 1.242191889, "volume": 93489.0}, {"date": "2021-12-23", "close": 1.288198996, "volume": 104547.0}, {"date": "2021-12-24", "close": 1.242191889, "volume": 20212.0}, {"date": "2021-12-29", "close": 1.242191889, "volume": 58578.0}, {"date": "2021-12-30", "close": 1.242191889, "volume": 53164.0}, {"date": "2021-12-31", "close": 1.242191889, "volume": 116568.0}, {"date": "2022-01-04", "close": 1.518234531, "volume": 515543.0}, {"date": "2022-01-05", "close": 1.426220317, "volume": 159127.0}, {"date": "2022-01-06", "close": 1.334206103, "volume": 163798.0}, {"date": "2022-01-07", "close": 1.38021321, "volume": 91657.0}, {"date": "2022-01-10", "close": 1.518234531, "volume": 247786.0}, {"date": "2022-01-11", "close": 1.748270066, "volume": 879953.0}, {"date": "2022-01-12", "close": 1.932298494, "volume": 854397.0}, {"date": "2022-01-13", "close": 1.978305601, "volume": 615421.0}, {"date": "2022-01-14", "close": 1.932298494, "volume": 282173.0}, {"date": "2022-01-17", "close": 1.748270066, "volume": 599848.0}, {"date": "2022-01-18", "close": 1.702262959, "volume": 410287.0}, {"date": "2022-01-19", "close": 1.794277173, "volume": 305701.0}, {"date": "2022-01-20", "close": 1.84028428, "volume": 258568.0}, {"date": "2022-01-21", "close": 1.748270066, "volume": 296402.0}, {"date": "2022-01-24", "close": 1.610248745, "volume": 189393.0}, {"date": "2022-01-25", "close": 1.38021321, "volume": 536386.0}, {"date": "2022-01-27", "close": 1.426220317, "volume": 362772.0}, {"date": "2022-01-28", "close": 1.748270066, "volume": 371855.0}, {"date": "2022-01-31", "close": 1.610248745, "volume": 480847.0}, {"date": "2022-02-01", "close": 1.702262959, "volume": 131535.0}, {"date": "2022-02-02", "close": 1.702262959, "volume": 177890.0}, {"date": "2022-02-03", "close": 1.702262959, "volume": 114193.0}, {"date": "2022-02-04", "close": 1.748270066, "volume": 94959.0}, {"date": "2022-02-07", "close": 1.702262959, "volume": 92874.0}, {"date": "2022-02-08", "close": 1.794277173, "volume": 408988.0}, {"date": "2022-02-09", "close": 1.748270066, "volume": 362504.0}, {"date": "2022-02-10", "close": 1.702262959, "volume": 126167.0}, {"date": "2022-02-11", "close": 1.656255852, "volume": 141216.0}, {"date": "2022-02-14", "close": 1.656255852, "volume": 180787.0}, {"date": "2022-02-15", "close": 1.564241638, "volume": 111533.0}, {"date": "2022-02-16", "close": 1.656255852, "volume": 181215.0}, {"date": "2022-02-17", "close": 1.564241638, "volume": 80769.0}, {"date": "2022-02-18", "close": 1.518234531, "volume": 305413.0}, {"date": "2022-02-21", "close": 1.472227424, "volume": 225815.0}, {"date": "2022-02-22", "close": 1.38021321, "volume": 311606.0}, {"date": "2022-02-23", "close": 1.472227424, "volume": 305849.0}, {"date": "2022-02-24", "close": 1.38021321, "volume": 395636.0}, {"date": "2022-02-25", "close": 1.38021321, "volume": 308742.0}, {"date": "2022-02-28", "close": 1.38021321, "volume": 226619.0}, {"date": "2022-03-01", "close": 1.426220317, "volume": 229417.0}, {"date": "2022-03-02", "close": 1.518234531, "volume": 112870.0}, {"date": "2022-03-03", "close": 1.610248745, "volume": 218755.0}, {"date": "2022-03-04", "close": 1.518234531, "volume": 121879.0}, {"date": "2022-03-07", "close": 1.472227424, "volume": 113551.0}, {"date": "2022-03-08", "close": 1.426220317, "volume": 82641.0}, {"date": "2022-03-09", "close": 1.518234531, "volume": 88957.0}, {"date": "2022-03-10", "close": 1.472227424, "volume": 128492.0}, {"date": "2022-03-11", "close": 1.38021321, "volume": 210911.0}, {"date": "2022-03-14", "close": 1.334206103, "volume": 639869.0}, {"date": "2022-03-15", "close": 1.288198996, "volume": 197020.0}, {"date": "2022-03-16", "close": 1.334206103, "volume": 190421.0}, {"date": "2022-03-17", "close": 1.38021321, "volume": 82667.0}, {"date": "2022-03-18", "close": 1.426220317, "volume": 182083.0}, {"date": "2022-03-21", "close": 1.518234531, "volume": 282381.0}, {"date": "2022-03-22", "close": 1.518234531, "volume": 269350.0}, {"date": "2022-03-23", "close": 1.564241638, "volume": 127473.0}, {"date": "2022-03-24", "close": 1.564241638, "volume": 84881.0}, {"date": "2022-03-25", "close": 1.564241638, "volume": 29301.0}, {"date": "2022-03-28", "close": 1.518234531, "volume": 134564.0}, {"date": "2022-03-29", "close": 1.518234531, "volume": 251747.0}, {"date": "2022-03-30", "close": 1.518234531, "volume": 306851.0}, {"date": "2022-03-31", "close": 1.518234531, "volume": 191904.0}, {"date": "2022-04-01", "close": 1.472227424, "volume": 380268.0}, {"date": "2022-04-04", "close": 1.518234531, "volume": 334171.0}, {"date": "2022-04-05", "close": 1.518234531, "volume": 481502.0}, {"date": "2022-04-06", "close": 1.472227424, "volume": 139791.0}, {"date": "2022-04-07", "close": 1.472227424, "volume": 30644.0}, {"date": "2022-04-08", "close": 1.518234531, "volume": 108912.0}, {"date": "2022-04-11", "close": 1.472227424, "volume": 244936.0}, {"date": "2022-04-12", "close": 1.472227424, "volume": 70302.0}, {"date": "2022-04-13", "close": 1.564241638, "volume": 216576.0}, {"date": "2022-04-14", "close": 1.886291387, "volume": 1370174.0}, {"date": "2022-04-19", "close": 1.518234531, "volume": 1961180.0}, {"date": "2022-04-20", "close": 1.518234531, "volume": 590199.0}, {"date": "2022-04-21", "close": 1.486265457, "volume": 293720.0}, {"date": "2022-04-22", "close": 1.486265457, "volume": 237361.0}, {"date": "2022-04-26", "close": 1.486265457, "volume": 310041.0}, {"date": "2022-04-27", "close": 1.390377363, "volume": 452872.0}, {"date": "2022-04-28", "close": 1.390377363, "volume": 162169.0}, {"date": "2022-04-29", "close": 1.342433316, "volume": 108589.0}, {"date": "2022-05-02", "close": 1.390377363, "volume": 727957.0}, {"date": "2022-05-03", "close": 1.390377363, "volume": 294625.0}, {"date": "2022-05-04", "close": 1.342433316, "volume": 301964.0}, {"date": "2022-05-05", "close": 1.294489269, "volume": 144819.0}, {"date": "2022-05-06", "close": 1.342433316, "volume": 273246.0}, {"date": "2022-05-09", "close": 1.246545222, "volume": 210009.0}, {"date": "2022-05-10", "close": 1.246545222, "volume": 262514.0}, {"date": "2022-05-11", "close": 1.246545222, "volume": 678756.0}, {"date": "2022-05-12", "close": 1.198601175, "volume": 276073.0}, {"date": "2022-05-13", "close": 1.294489269, "volume": 224928.0}, {"date": "2022-05-16", "close": 1.246545222, "volume": 185988.0}, {"date": "2022-05-17", "close": 1.390377363, "volume": 146262.0}, {"date": "2022-05-18", "close": 1.294489269, "volume": 390202.0}, {"date": "2022-05-19", "close": 1.246545222, "volume": 720442.0}, {"date": "2022-05-20", "close": 1.198601175, "volume": 350587.0}, {"date": "2022-05-23", "close": 1.198601175, "volume": 707702.0}, {"date": "2022-05-24", "close": 1.102713081, "volume": 438458.0}, {"date": "2022-05-25", "close": 1.150657128, "volume": 258026.0}, {"date": "2022-05-26", "close": 1.294489269, "volume": 314666.0}, {"date": "2022-05-27", "close": 1.246545222, "volume": 393062.0}, {"date": "2022-05-30", "close": 1.294489269, "volume": 156853.0}, {"date": "2022-05-31", "close": 1.246545222, "volume": 68568.0}, {"date": "2022-06-01", "close": 1.198601175, "volume": 244195.0}, {"date": "2022-06-02", "close": 1.246545222, "volume": 80822.0}, {"date": "2022-06-03", "close": 1.294489269, "volume": 317435.0}, {"date": "2022-06-06", "close": 1.246545222, "volume": 113401.0}, {"date": "2022-06-07", "close": 1.246545222, "volume": 169322.0}, {"date": "2022-06-08", "close": 1.294489269, "volume": 105564.0}, {"date": "2022-06-09", "close": 1.246545222, "volume": 72045.0}, {"date": "2022-06-10", "close": 1.198601175, "volume": 101700.0}, {"date": "2022-06-14", "close": 1.198601175, "volume": 422191.0}, {"date": "2022-06-15", "close": 1.102713081, "volume": 178248.0}, {"date": "2022-06-16", "close": 1.150657128, "volume": 144993.0}, {"date": "2022-06-17", "close": 1.102713081, "volume": 97126.0}, {"date": "2022-06-20", "close": 1.150657128, "volume": 270301.0}, {"date": "2022-06-21", "close": 1.054769034, "volume": 72533.0}, {"date": "2022-06-22", "close": 1.054769034, "volume": 122873.0}, {"date": "2022-06-23", "close": 1.006824987, "volume": 294364.0}, {"date": "2022-06-24", "close": 1.054769034, "volume": 107030.0}, {"date": "2022-06-27", "close": 1.006824987, "volume": 150454.0}, {"date": "2022-06-28", "close": 0.95888094, "volume": 228893.0}, {"date": "2022-06-29", "close": 0.95888094, "volume": 90574.0}, {"date": "2022-06-30", "close": 1.006824987, "volume": 204064.0}, {"date": "2022-07-01", "close": 1.006824987, "volume": 157693.0}, {"date": "2022-07-04", "close": 1.054769034, "volume": 110357.0}, {"date": "2022-07-05", "close": 1.054769034, "volume": 43336.0}, {"date": "2022-07-06", "close": 1.054769034, "volume": 38970.0}, {"date": "2022-07-07", "close": 1.006824987, "volume": 22717.0}, {"date": "2022-07-08", "close": 1.006824987, "volume": 71816.0}, {"date": "2022-07-11", "close": 1.054769034, "volume": 112390.0}, {"date": "2022-07-12", "close": 1.006824987, "volume": 48468.0}, {"date": "2022-07-13", "close": 1.054769034, "volume": 41698.0}, {"date": "2022-07-14", "close": 1.054769034, "volume": 125593.0}, {"date": "2022-07-15", "close": 1.054769034, "volume": 61509.0}, {"date": "2022-07-18", "close": 1.150657128, "volume": 288125.0}, {"date": "2022-07-19", "close": 1.150657128, "volume": 35580.0}, {"date": "2022-07-20", "close": 1.102713081, "volume": 72432.0}, {"date": "2022-07-21", "close": 1.150657128, "volume": 273912.0}, {"date": "2022-07-22", "close": 1.150657128, "volume": 56879.0}, {"date": "2022-07-25", "close": 1.102713081, "volume": 71996.0}, {"date": "2022-07-26", "close": 1.150657128, "volume": 121172.0}, {"date": "2022-07-27", "close": 1.150657128, "volume": 65317.0}, {"date": "2022-07-28", "close": 1.198601175, "volume": 279494.0}, {"date": "2022-07-29", "close": 1.198601175, "volume": 47718.0}, {"date": "2022-08-01", "close": 1.198601175, "volume": 311971.0}, {"date": "2022-08-02", "close": 1.150657128, "volume": 37042.0}, {"date": "2022-08-03", "close": 1.150657128, "volume": 24659.0}, {"date": "2022-08-04", "close": 1.198601175, "volume": 85431.0}, {"date": "2022-08-05", "close": 1.246545222, "volume": 215682.0}, {"date": "2022-08-08", "close": 1.294489269, "volume": 142656.0}, {"date": "2022-08-09", "close": 1.246545222, "volume": 61181.0}, {"date": "2022-08-10", "close": 1.198601175, "volume": 85801.0}, {"date": "2022-08-11", "close": 1.246545222, "volume": 38063.0}, {"date": "2022-08-12", "close": 1.390377363, "volume": 330497.0}, {"date": "2022-08-15", "close": 1.294489269, "volume": 243063.0}, {"date": "2022-08-16", "close": 1.246545222, "volume": 121435.0}, {"date": "2022-08-17", "close": 1.246545222, "volume": 79036.0}, {"date": "2022-08-18", "close": 1.246545222, "volume": 44985.0}, {"date": "2022-08-19", "close": 1.198601175, "volume": 95810.0}, {"date": "2022-08-22", "close": 1.198601175, "volume": 40399.0}, {"date": "2022-08-23", "close": 1.246545222, "volume": 91262.0}, {"date": "2022-08-24", "close": 1.294489269, "volume": 48235.0}, {"date": "2022-08-25", "close": 1.246545222, "volume": 39008.0}, {"date": "2022-08-26", "close": 1.246545222, "volume": 64064.0}, {"date": "2022-08-29", "close": 1.246545222, "volume": 68491.0}, {"date": "2022-08-30", "close": 1.198601175, "volume": 66188.0}, {"date": "2022-08-31", "close": 1.246545222, "volume": 68912.0}, {"date": "2022-09-01", "close": 1.246545222, "volume": 42302.0}, {"date": "2022-09-02", "close": 1.198601175, "volume": 98944.0}, {"date": "2022-09-05", "close": 1.150657128, "volume": 292211.0}, {"date": "2022-09-06", "close": 1.246545222, "volume": 50614.0}, {"date": "2022-09-07", "close": 1.150657128, "volume": 43898.0}, {"date": "2022-09-08", "close": 1.150657128, "volume": 44042.0}, {"date": "2022-09-09", "close": 1.198601175, "volume": 28222.0}, {"date": "2022-09-12", "close": 1.246545222, "volume": 109803.0}, {"date": "2022-09-13", "close": 1.342433316, "volume": 465255.0}, {"date": "2022-09-14", "close": 1.246545222, "volume": 218564.0}, {"date": "2022-09-15", "close": 1.294489269, "volume": 131665.0}, {"date": "2022-09-16", "close": 1.294489269, "volume": 152780.0}, {"date": "2022-09-19", "close": 1.294489269, "volume": 102259.0}, {"date": "2022-09-20", "close": 1.294489269, "volume": 46177.0}, {"date": "2022-09-21", "close": 1.342433316, "volume": 68756.0}, {"date": "2022-09-23", "close": 1.294489269, "volume": 59273.0}, {"date": "2022-09-26", "close": 1.246545222, "volume": 240120.0}, {"date": "2022-09-27", "close": 1.294489269, "volume": 143100.0}, {"date": "2022-09-28", "close": 1.246545222, "volume": 42751.0}, {"date": "2022-09-29", "close": 1.246545222, "volume": 30604.0}, {"date": "2022-09-30", "close": 1.198601175, "volume": 51153.0}, {"date": "2022-10-03", "close": 1.198601175, "volume": 58321.0}, {"date": "2022-10-04", "close": 1.246545222, "volume": 30046.0}, {"date": "2022-10-05", "close": 1.246545222, "volume": 65719.0}, {"date": "2022-10-06", "close": 1.198601175, "volume": 46102.0}, {"date": "2022-10-07", "close": 1.198601175, "volume": 36150.0}, {"date": "2022-10-10", "close": 1.198601175, "volume": 171902.0}, {"date": "2022-10-11", "close": 1.1746291515, "volume": 43806.0}, {"date": "2022-10-12", "close": 1.150657128, "volume": 3350.0}, {"date": "2022-10-13", "close": 1.102713081, "volume": 167010.0}, {"date": "2022-10-14", "close": 1.150657128, "volume": 190717.0}, {"date": "2022-10-17", "close": 1.006824987, "volume": 610671.0}, {"date": "2022-10-18", "close": 1.006824987, "volume": 179283.0}, {"date": "2022-10-19", "close": 1.006824987, "volume": 71356.0}, {"date": "2022-10-20", "close": 0.95888094, "volume": 68524.0}, {"date": "2022-10-21", "close": 0.95888094, "volume": 406788.0}, {"date": "2022-10-24", "close": 0.767104752, "volume": 1058087.0}, {"date": "2022-10-25", "close": 0.767104752, "volume": 304062.0}, {"date": "2022-10-26", "close": 0.7910767755, "volume": 173592.0}, {"date": "2022-10-27", "close": 0.862992846, "volume": 89507.0}, {"date": "2022-10-28", "close": 0.767104752, "volume": 544042.0}, {"date": "2022-10-31", "close": 0.815048799, "volume": 215645.0}, {"date": "2022-11-01", "close": 0.815048799, "volume": 77183.0}, {"date": "2022-11-02", "close": 0.767104752, "volume": 123659.0}, {"date": "2022-11-03", "close": 0.767104752, "volume": 250706.0}, {"date": "2022-11-04", "close": 0.767104752, "volume": 79075.0}, {"date": "2022-11-07", "close": 0.7910767755, "volume": 22251.0}, {"date": "2022-11-08", "close": 0.767104752, "volume": 49857.0}, {"date": "2022-11-09", "close": 0.815048799, "volume": 32494.0}, {"date": "2022-11-10", "close": 0.815048799, "volume": 56913.0}, {"date": "2022-11-11", "close": 0.815048799, "volume": 104846.0}, {"date": "2022-11-14", "close": 0.815048799, "volume": 51775.0}, {"date": "2022-11-15", "close": 0.862992846, "volume": 24525.0}, {"date": "2022-11-16", "close": 0.862992846, "volume": 189329.0}, {"date": "2022-11-17", "close": 0.862992846, "volume": 81674.0}, {"date": "2022-11-18", "close": 0.815048799, "volume": 8373.0}, {"date": "2022-11-21", "close": 0.8390208225, "volume": 37362.0}, {"date": "2022-11-22", "close": 0.862992846, "volume": 12291.0}, {"date": "2022-11-23", "close": 0.815048799, "volume": 88924.0}, {"date": "2022-11-24", "close": 0.862992846, "volume": 32326.0}, {"date": "2022-11-25", "close": 0.7910767755, "volume": 238822.0}, {"date": "2022-11-28", "close": 0.767104752, "volume": 49714.0}, {"date": "2022-11-29", "close": 0.767104752, "volume": 66295.0}, {"date": "2022-11-30", "close": 0.767104752, "volume": 28419.0}, {"date": "2022-12-01", "close": 0.767104752, "volume": 102126.0}, {"date": "2022-12-02", "close": 0.815048799, "volume": 126594.0}, {"date": "2022-12-05", "close": 0.815048799, "volume": 47820.0}, {"date": "2022-12-06", "close": 0.815048799, "volume": 25611.0}, {"date": "2022-12-16", "close": 0.62327265, "volume": 58843.0}, {"date": "2022-12-19", "close": 0.59450622, "volume": 84983.0}, {"date": "2022-12-20", "close": 0.60409503, "volume": 158869.0}, {"date": "2022-12-21", "close": 0.608889435, "volume": 206817.0}, {"date": "2022-12-22", "close": 0.61368384, "volume": 60124.0}, {"date": "2022-12-23", "close": 0.60409503, "volume": 104074.0}, {"date": "2022-12-28", "close": 0.61368384, "volume": 84303.0}, {"date": "2022-12-29", "close": 0.59450622, "volume": 13921.0}, {"date": "2022-12-30", "close": 0.589711815, "volume": 62609.0}, {"date": "2023-01-03", "close": 0.589711815, "volume": 108082.0}, {"date": "2023-01-04", "close": 0.5753286, "volume": 74392.0}, {"date": "2023-01-05", "close": 0.55615098, "volume": 132197.0}, {"date": "2023-01-06", "close": 0.55615098, "volume": 156545.0}, {"date": "2023-01-09", "close": 0.51779574, "volume": 229771.0}, {"date": "2023-01-10", "close": 0.4794405, "volume": 296030.0}, {"date": "2023-01-11", "close": 0.455468475, "volume": 448134.0}, {"date": "2023-01-12", "close": 0.436290855, "volume": 203441.0}, {"date": "2023-01-13", "close": 0.46985169, "volume": 191556.0}, {"date": "2023-01-16", "close": 0.48902931, "volume": 160965.0}, {"date": "2023-01-17", "close": 0.48902931, "volume": 63679.0}, {"date": "2023-01-18", "close": 0.50820693, "volume": 111964.0}, {"date": "2023-01-19", "close": 0.493823715, "volume": 30581.0}, {"date": "2023-01-20", "close": 0.4914265125, "volume": 22864.0}, {"date": "2023-01-23", "close": 0.46985169, "volume": 168093.0}, {"date": "2023-01-24", "close": 0.474646095, "volume": 43348.0}, {"date": "2023-01-25", "close": 0.46026288, "volume": 64330.0}, {"date": "2023-01-27", "close": 0.46026288, "volume": 62925.0}, {"date": "2023-01-30", "close": 0.45067407, "volume": 92248.0}, {"date": "2023-01-31", "close": 0.43149645, "volume": 121082.0}, {"date": "2023-02-01", "close": 0.43149645, "volume": 172266.0}, {"date": "2023-02-02", "close": 0.407524425, "volume": 209253.0}, {"date": "2023-02-03", "close": 0.39314121, "volume": 74648.0}, {"date": "2023-02-06", "close": 0.426702045, "volume": 120422.0}, {"date": "2023-02-07", "close": 0.417113235, "volume": 121776.0}, {"date": "2023-02-08", "close": 0.46026288, "volume": 124664.0}, {"date": "2023-02-09", "close": 0.56573979, "volume": 840470.0}, {"date": "2023-02-10", "close": 0.79587123, "volume": 1520168.0}, {"date": "2023-02-13", "close": 0.733543965, "volume": 472071.0}, {"date": "2023-02-14", "close": 0.70957194, "volume": 171760.0}, {"date": "2023-02-15", "close": 0.74792718, "volume": 48686.0}, {"date": "2023-02-16", "close": 0.74792718, "volume": 109041.0}, {"date": "2023-02-17", "close": 0.733543965, "volume": 44265.0}, {"date": "2023-02-20", "close": 0.69998313, "volume": 98005.0}, {"date": "2023-02-21", "close": 0.6712167, "volume": 38148.0}, {"date": "2023-02-22", "close": 0.599300625, "volume": 326788.0}, {"date": "2023-02-23", "close": 0.60409503, "volume": 66823.0}, {"date": "2023-02-24", "close": 0.570534195, "volume": 187112.0}, {"date": "2023-02-27", "close": 0.551356575, "volume": 61155.0}, {"date": "2023-02-28", "close": 0.589711815, "volume": 107482.0}, {"date": "2023-03-01", "close": 0.60409503, "volume": 71093.0}, {"date": "2023-03-02", "close": 0.61368384, "volume": 22918.0}, {"date": "2023-03-03", "close": 0.60409503, "volume": 50469.0}, {"date": "2023-03-06", "close": 0.599300625, "volume": 31503.0}, {"date": "2023-03-07", "close": 0.599300625, "volume": 32832.0}, {"date": "2023-03-08", "close": 0.62327265, "volume": 106831.0}, {"date": "2023-03-09", "close": 0.608889435, "volume": 122258.0}, {"date": "2023-03-10", "close": 0.58491741, "volume": 196384.0}, {"date": "2023-03-13", "close": 0.60409503, "volume": 28680.0}, {"date": "2023-03-14", "close": 0.570534195, "volume": 77437.0}, {"date": "2023-03-15", "close": 0.560945385, "volume": 57579.0}, {"date": "2023-03-16", "close": 0.532178955, "volume": 90756.0}, {"date": "2023-03-17", "close": 0.52738455, "volume": 81857.0}, {"date": "2023-03-20", "close": 0.608889435, "volume": 577197.0}, {"date": "2023-03-21", "close": 0.5753286, "volume": 88885.0}, {"date": "2023-03-22", "close": 0.589711815, "volume": 111828.0}, {"date": "2023-03-23", "close": 0.56573979, "volume": 79047.0}, {"date": "2023-03-24", "close": 0.5753286, "volume": 17536.0}, {"date": "2023-03-27", "close": 0.5753286, "volume": 66862.0}, {"date": "2023-03-28", "close": 0.560945385, "volume": 24334.0}, {"date": "2023-03-29", "close": 0.570534195, "volume": 97699.0}, {"date": "2023-03-30", "close": 0.599300625, "volume": 87370.0}, {"date": "2023-03-31", "close": 0.5753286, "volume": 23855.0}, {"date": "2023-04-03", "close": 0.56573979, "volume": 167681.0}, {"date": "2023-04-04", "close": 0.570534195, "volume": 148718.0}, {"date": "2023-04-05", "close": 0.55615098, "volume": 52374.0}, {"date": "2023-04-06", "close": 0.560945385, "volume": 12985.0}, {"date": "2023-04-11", "close": 0.560945385, "volume": 23370.0}, {"date": "2023-04-12", "close": 0.5753286, "volume": 57988.0}, {"date": "2023-04-13", "close": 0.570534195, "volume": 1547.0}, {"date": "2023-04-14", "close": 0.551356575, "volume": 96359.0}, {"date": "2023-04-17", "close": 0.560945385, "volume": 84592.0}, {"date": "2023-04-18", "close": 0.570534195, "volume": 77109.0}, {"date": "2023-04-19", "close": 0.54656217, "volume": 58767.0}, {"date": "2023-04-20", "close": 0.541767765, "volume": 77399.0}, {"date": "2023-04-21", "close": 0.50820693, "volume": 95781.0}, {"date": "2023-04-24", "close": 0.50820693, "volume": 35958.0}, {"date": "2023-04-26", "close": 0.50820693, "volume": 68573.0}, {"date": "2023-04-27", "close": 0.5753286, "volume": 127810.0}, {"date": "2023-04-28", "close": 0.52738455, "volume": 87093.0}, {"date": "2023-05-01", "close": 0.54656217, "volume": 55714.0}, {"date": "2023-05-02", "close": 0.522590145, "volume": 14328.0}, {"date": "2023-05-03", "close": 0.541767765, "volume": 34794.0}, {"date": "2023-05-04", "close": 0.54656217, "volume": 9495.0}, {"date": "2023-05-05", "close": 0.53697336, "volume": 33252.0}, {"date": "2023-05-08", "close": 0.51779574, "volume": 41116.0}, {"date": "2023-05-09", "close": 0.52738455, "volume": 72774.0}, {"date": "2023-05-10", "close": 0.503412525, "volume": 96345.0}, {"date": "2023-05-11", "close": 0.493823715, "volume": 140717.0}, {"date": "2023-05-12", "close": 0.484234905, "volume": 90387.0}, {"date": "2023-05-15", "close": 0.4794405, "volume": 42914.0}, {"date": "2023-05-16", "close": 0.4818377025, "volume": 27395.0}, {"date": "2023-05-17", "close": 0.474646095, "volume": 120984.0}, {"date": "2023-05-18", "close": 0.46026288, "volume": 78887.0}, {"date": "2023-05-19", "close": 0.46026288, "volume": 30479.0}, {"date": "2023-05-22", "close": 0.44108526, "volume": 53437.0}, {"date": "2023-05-23", "close": 0.43149645, "volume": 85662.0}, {"date": "2023-05-24", "close": 0.40273002, "volume": 147265.0}, {"date": "2023-05-25", "close": 0.40273002, "volume": 125330.0}, {"date": "2023-05-26", "close": 0.43149645, "volume": 7526.0}, {"date": "2023-05-29", "close": 0.44108526, "volume": 42151.0}, {"date": "2023-05-30", "close": 0.426702045, "volume": 44380.0}, {"date": "2023-05-31", "close": 0.41231883, "volume": 105162.0}, {"date": "2023-06-01", "close": 0.397935615, "volume": 62035.0}, {"date": "2023-06-02", "close": 0.39314121, "volume": 64033.0}, {"date": "2023-06-05", "close": 0.3835524, "volume": 106591.0}, {"date": "2023-06-06", "close": 0.39314121, "volume": 44372.0}, {"date": "2023-06-07", "close": 0.388346805, "volume": 195.0}, {"date": "2023-06-08", "close": 0.3835524, "volume": 52849.0}, {"date": "2023-06-09", "close": 0.397935615, "volume": 274394.0}, {"date": "2023-06-13", "close": 0.388346805, "volume": 91153.0}, {"date": "2023-06-14", "close": 0.37396359, "volume": 280931.0}, {"date": "2023-06-15", "close": 0.388346805, "volume": 67114.0}, {"date": "2023-06-16", "close": 0.40273002, "volume": 90195.0}, {"date": "2023-06-19", "close": 0.39314121, "volume": 129679.0}, {"date": "2023-06-20", "close": 0.39314121, "volume": 93597.0}, {"date": "2023-06-21", "close": 0.39314121, "volume": 63672.0}, {"date": "2023-06-22", "close": 0.3835524, "volume": 22669.0}, {"date": "2023-06-23", "close": 0.378757995, "volume": 26789.0}, {"date": "2023-06-26", "close": 0.388346805, "volume": 155092.0}, {"date": "2023-06-27", "close": 0.3835524, "volume": 49837.0}, {"date": "2023-06-28", "close": 0.3835524, "volume": 68649.0}, {"date": "2023-06-29", "close": 0.369169185, "volume": 298446.0}, {"date": "2023-06-30", "close": 0.369169185, "volume": 99499.0}, {"date": "2023-07-03", "close": 0.39314121, "volume": 23028.0}, {"date": "2023-07-04", "close": 0.3835524, "volume": 19000.0}, {"date": "2023-07-05", "close": 0.417113235, "volume": 55129.0}, {"date": "2023-07-06", "close": 0.397935615, "volume": 33197.0}, {"date": "2023-07-07", "close": 0.41231883, "volume": 1259.0}, {"date": "2023-07-10", "close": 0.397935615, "volume": 8747.0}, {"date": "2023-07-11", "close": 0.397935615, "volume": 1899.0}, {"date": "2023-07-12", "close": 0.41231883, "volume": 12820.0}, {"date": "2023-07-13", "close": 0.41231883, "volume": 16317.0}, {"date": "2023-07-14", "close": 0.42190764, "volume": 10458.0}, {"date": "2023-07-17", "close": 0.43149645, "volume": 34598.0}, {"date": "2023-07-18", "close": 0.417113235, "volume": 81758.0}, {"date": "2023-07-19", "close": 0.41231883, "volume": 48556.0}, {"date": "2023-07-20", "close": 0.426702045, "volume": 18772.0}, {"date": "2023-07-21", "close": 0.41231883, "volume": 35801.0}, {"date": "2023-07-24", "close": 0.417113235, "volume": 61018.0}, {"date": "2023-07-25", "close": 0.407524425, "volume": 72617.0}, {"date": "2023-07-26", "close": 0.42190764, "volume": 45555.0}, {"date": "2023-07-27", "close": 0.43149645, "volume": 40094.0}, {"date": "2023-07-28", "close": 0.426702045, "volume": 15010.0}, {"date": "2023-07-31", "close": 0.407524425, "volume": 106937.0}, {"date": "2023-08-01", "close": 0.40273002, "volume": 44247.0}, {"date": "2023-08-02", "close": 0.40273002, "volume": 58293.0}, {"date": "2023-08-03", "close": 0.426702045, "volume": 3824.0}, {"date": "2023-08-04", "close": 0.40273002, "volume": 10188.0}, {"date": "2023-08-07", "close": 0.397935615, "volume": 50608.0}, {"date": "2023-08-08", "close": 0.40273002, "volume": 14220.0}, {"date": "2023-08-09", "close": 0.388346805, "volume": 107509.0}, {"date": "2023-08-10", "close": 0.39314121, "volume": 74950.0}, {"date": "2023-08-11", "close": 0.388346805, "volume": 25500.0}, {"date": "2023-08-14", "close": 0.397935615, "volume": 36965.0}, {"date": "2023-08-15", "close": 0.39314121, "volume": 41194.0}, {"date": "2023-08-16", "close": 0.378757995, "volume": 25011.0}, {"date": "2023-08-17", "close": 0.37396359, "volume": 76515.0}, {"date": "2023-08-18", "close": 0.3835524, "volume": 34726.0}, {"date": "2023-08-21", "close": 0.36437478, "volume": 38079.0}, {"date": "2023-08-22", "close": 0.36437478, "volume": 66141.0}, {"date": "2023-08-23", "close": 0.36437478, "volume": 27275.0}, {"date": "2023-08-24", "close": 0.37396359, "volume": 12162.0}, {"date": "2023-08-25", "close": 0.388346805, "volume": 27677.0}, {"date": "2023-08-28", "close": 0.37396359, "volume": 28284.0}, {"date": "2023-08-29", "close": 0.36437478, "volume": 51427.0}, {"date": "2023-08-30", "close": 0.35478597, "volume": 58970.0}, {"date": "2023-08-31", "close": 0.35478597, "volume": 44334.0}, {"date": "2023-09-01", "close": 0.35478597, "volume": 8520.0}, {"date": "2023-09-04", "close": 0.36437478, "volume": 104117.0}, {"date": "2023-09-05", "close": 0.36437478, "volume": 5737.0}, {"date": "2023-09-06", "close": 0.35478597, "volume": 96655.0}, {"date": "2023-09-07", "close": 0.340402755, "volume": 42014.0}, {"date": "2023-09-08", "close": 0.33560835, "volume": 8313.0}, {"date": "2023-09-11", "close": 0.330813945, "volume": 58245.0}, {"date": "2023-09-12", "close": 0.32601954, "volume": 58843.0}, {"date": "2023-09-13", "close": 0.33560835, "volume": 15596.0}, {"date": "2023-09-14", "close": 0.35478597, "volume": 15245.0}, {"date": "2023-09-15", "close": 0.35478597, "volume": 28895.0}, {"date": "2023-09-18", "close": 0.34519716, "volume": 2610.0}, {"date": "2023-09-19", "close": 0.33560835, "volume": 46522.0}, {"date": "2023-09-20", "close": 0.32601954, "volume": 23923.0}, {"date": "2023-09-21", "close": 0.321225135, "volume": 66228.0}, {"date": "2023-09-22", "close": 0.31643073, "volume": 36501.0}, {"date": "2023-09-25", "close": 0.31643073, "volume": 2891.0}, {"date": "2023-09-26", "close": 0.292458705, "volume": 115090.0}, {"date": "2023-09-27", "close": 0.282869895, "volume": 219115.0}, {"date": "2023-09-28", "close": 0.2876643, "volume": 87739.0}, {"date": "2023-09-29", "close": 0.282869895, "volume": 69642.0}, {"date": "2023-10-02", "close": 0.2876643, "volume": 22151.0}, {"date": "2023-10-03", "close": 0.2876643, "volume": 33258.0}, {"date": "2023-10-04", "close": 0.2876643, "volume": 54705.0}, {"date": "2023-10-05", "close": 0.282869895, "volume": 21213.0}, {"date": "2023-10-06", "close": 0.292458705, "volume": 114735.0}, {"date": "2023-10-09", "close": 0.27807549, "volume": 33076.0}, {"date": "2023-10-10", "close": 0.2876643, "volume": 71442.0}, {"date": "2023-10-11", "close": 0.2876643, "volume": 42831.0}, {"date": "2023-10-12", "close": 0.311636325, "volume": 64128.0}, {"date": "2023-10-13", "close": 0.378757995, "volume": 83084.0}, {"date": "2023-10-16", "close": 0.3835524, "volume": 233319.0}, {"date": "2023-10-17", "close": 0.43149645, "volume": 334217.0}, {"date": "2023-10-18", "close": 0.39314121, "volume": 45963.0}, {"date": "2023-10-19", "close": 0.397935615, "volume": 59628.0}, {"date": "2023-10-20", "close": 0.41231883, "volume": 45502.0}, {"date": "2023-10-23", "close": 0.388346805, "volume": 33794.0}, {"date": "2023-10-24", "close": 0.39314121, "volume": 66295.0}, {"date": "2023-10-25", "close": 0.388346805, "volume": 34953.0}, {"date": "2023-10-26", "close": 0.302047515, "volume": 396470.0}, {"date": "2023-10-27", "close": 0.30684192, "volume": 61691.0}, {"date": "2023-10-30", "close": 0.36932352, "volume": 37439.0}, {"date": "2023-10-31", "close": 0.35960448, "volume": 3599.0}, {"date": "2023-11-01", "close": 0.30129024, "volume": 145945.0}, {"date": "2023-11-02", "close": 0.30129024, "volume": 125562.0}, {"date": "2023-11-03", "close": 0.30129024, "volume": 46809.0}, {"date": "2023-11-06", "close": 0.29643072, "volume": 39048.0}, {"date": "2023-11-07", "close": 0.28671168, "volume": 86264.0}, {"date": "2023-11-08", "close": 0.28671168, "volume": 208526.0}, {"date": "2023-11-09", "close": 0.30129024, "volume": 23910.0}, {"date": "2023-11-10", "close": 0.30129024, "volume": 82737.0}, {"date": "2023-11-13", "close": 0.2915712, "volume": 21989.0}, {"date": "2023-11-14", "close": 0.30129024, "volume": 411502.0}, {"date": "2023-11-15", "close": 0.3158688, "volume": 176190.0}, {"date": "2023-11-16", "close": 0.33530688, "volume": 179753.0}, {"date": "2023-11-17", "close": 0.44221632, "volume": 431337.0}, {"date": "2023-11-20", "close": 0.4373568, "volume": 590457.0}, {"date": "2023-11-21", "close": 0.40334016, "volume": 468446.0}, {"date": "2023-11-22", "close": 0.34988544, "volume": 395045.0}, {"date": "2023-11-23", "close": 0.30614976, "volume": 992164.0}, {"date": "2023-11-24", "close": 0.29643072, "volume": 872624.0}, {"date": "2023-11-27", "close": 0.30614976, "volume": 388186.0}, {"date": "2023-11-28", "close": 0.28671168, "volume": 443415.0}, {"date": "2023-11-29", "close": 0.2915712, "volume": 274908.0}, {"date": "2023-11-30", "close": 0.28671168, "volume": 203924.0}, {"date": "2023-12-01", "close": 0.30614976, "volume": 281111.0}, {"date": "2023-12-04", "close": 0.30129024, "volume": 144012.0}, {"date": "2023-12-05", "close": 0.28671168, "volume": 278476.0}, {"date": "2023-12-06", "close": 0.2915712, "volume": 38291.0}, {"date": "2023-12-07", "close": 0.2915712, "volume": 22338.0}, {"date": "2023-12-08", "close": 0.29643072, "volume": 32777.0}, {"date": "2023-12-11", "close": 0.29643072, "volume": 112611.0}, {"date": "2023-12-12", "close": 0.2915712, "volume": 69760.0}, {"date": "2023-12-13", "close": 0.2915712, "volume": 50035.0}, {"date": "2023-12-14", "close": 0.28185216, "volume": 273698.0}, {"date": "2023-12-15", "close": 0.27213312, "volume": 382059.0}, {"date": "2023-12-18", "close": 0.27699264, "volume": 86345.0}, {"date": "2023-12-19", "close": 0.28185216, "volume": 164798.0}, {"date": "2023-12-20", "close": 0.28185216, "volume": 68915.0}, {"date": "2023-12-21", "close": 0.27699264, "volume": 164290.0}, {"date": "2023-12-22", "close": 0.27699264, "volume": 19910.0}, {"date": "2023-12-27", "close": 0.28185216, "volume": 13590.0}, {"date": "2023-12-28", "close": 0.29643072, "volume": 128241.0}, {"date": "2023-12-29", "close": 0.30129024, "volume": 58706.0}, {"date": "2024-01-02", "close": 0.2915712, "volume": 139443.0}, {"date": "2024-01-03", "close": 0.30614976, "volume": 501054.0}, {"date": "2024-01-04", "close": 0.2915712, "volume": 100937.0}, {"date": "2024-01-05", "close": 0.29643072, "volume": 109033.0}, {"date": "2024-01-08", "close": 0.2915712, "volume": 141849.0}, {"date": "2024-01-09", "close": 0.30129024, "volume": 34588.0}, {"date": "2024-01-10", "close": 0.2915712, "volume": 30456.0}, {"date": "2024-01-11", "close": 0.2915712, "volume": 38321.0}, {"date": "2024-01-12", "close": 0.28671168, "volume": 431504.0}, {"date": "2024-01-15", "close": 0.27699264, "volume": 314315.0}, {"date": "2024-01-16", "close": 0.25755456, "volume": 95758.0}, {"date": "2024-01-17", "close": 0.27699264, "volume": 33076.0}, {"date": "2024-01-18", "close": 0.27213312, "volume": 134096.0}, {"date": "2024-01-19", "close": 0.26241408, "volume": 56691.0}, {"date": "2024-01-22", "close": 0.2672736, "volume": 33405.0}, {"date": "2024-01-23", "close": 0.27213312, "volume": 19293.0}, {"date": "2024-01-24", "close": 0.27213312, "volume": 91762.0}, {"date": "2024-01-25", "close": 0.2672736, "volume": 92390.0}, {"date": "2024-01-29", "close": 0.25755456, "volume": 64049.0}, {"date": "2024-01-30", "close": 0.25755456, "volume": 254999.0}, {"date": "2024-01-31", "close": 0.25269504, "volume": 298788.0}, {"date": "2024-02-01", "close": 0.26241408, "volume": 58013.0}, {"date": "2024-02-02", "close": 0.26241408, "volume": 296089.0}, {"date": "2024-02-05", "close": 0.24783552, "volume": 65702.0}, {"date": "2024-02-06", "close": 0.25755456, "volume": 9180.0}, {"date": "2024-02-07", "close": 0.24783552, "volume": 48531.0}, {"date": "2024-02-08", "close": 0.25269504, "volume": 149940.0}, {"date": "2024-02-09", "close": 0.25269504, "volume": 25908.0}, {"date": "2024-02-12", "close": 0.25269504, "volume": 80238.0}, {"date": "2024-02-13", "close": 0.26241408, "volume": 173361.0}, {"date": "2024-02-14", "close": 0.25269504, "volume": 162329.0}, {"date": "2024-02-15", "close": 0.25755456, "volume": 78747.0}, {"date": "2024-02-16", "close": 0.25755456, "volume": 150794.0}, {"date": "2024-02-19", "close": 0.25755456, "volume": 19636.0}, {"date": "2024-02-20", "close": 0.25269504, "volume": 10696.0}, {"date": "2024-02-21", "close": 0.25269504, "volume": 355679.0}, {"date": "2024-02-22", "close": 0.26241408, "volume": 40600.0}, {"date": "2024-02-23", "close": 0.26241408, "volume": 55103.0}, {"date": "2024-02-26", "close": 0.25269504, "volume": 65028.0}, {"date": "2024-02-27", "close": 0.25755456, "volume": 33091.0}, {"date": "2024-02-28", "close": 0.25269504, "volume": 416477.0}, {"date": "2024-02-29", "close": 0.242976, "volume": 15011.0}, {"date": "2024-03-01", "close": 0.24783552, "volume": 62101.0}, {"date": "2024-03-04", "close": 0.2915712, "volume": 342900.0}, {"date": "2024-03-05", "close": 0.27213312, "volume": 107277.0}, {"date": "2024-03-06", "close": 0.27699264, "volume": 60599.0}, {"date": "2024-03-07", "close": 0.27213312, "volume": 20035.0}, {"date": "2024-03-08", "close": 0.26241408, "volume": 36200.0}, {"date": "2024-03-11", "close": 0.25755456, "volume": 41830.0}, {"date": "2024-03-12", "close": 0.26241408, "volume": 24627.0}, {"date": "2024-03-13", "close": 0.25269504, "volume": 58900.0}, {"date": "2024-03-14", "close": 0.25755456, "volume": 88118.0}, {"date": "2024-03-15", "close": 0.25269504, "volume": 42956.0}, {"date": "2024-03-18", "close": 0.24783552, "volume": 60207.0}, {"date": "2024-03-19", "close": 0.25755456, "volume": 34795.0}, {"date": "2024-03-20", "close": 0.25269504, "volume": 24123.0}, {"date": "2024-03-21", "close": 0.26241408, "volume": 370596.0}, {"date": "2024-03-22", "close": 0.24783552, "volume": 42284.0}, {"date": "2024-03-25", "close": 0.26241408, "volume": 159843.0}, {"date": "2024-03-26", "close": 0.2672736, "volume": 133186.0}, {"date": "2024-03-27", "close": 0.27699264, "volume": 107757.0}, {"date": "2024-03-28", "close": 0.25269504, "volume": 29571.0}, {"date": "2024-04-02", "close": 0.27699264, "volume": 97448.0}, {"date": "2024-04-03", "close": 0.26241408, "volume": 4.0}, {"date": "2024-04-04", "close": 0.25755456, "volume": 27077.0}, {"date": "2024-04-05", "close": 0.28185216, "volume": 224138.0}, {"date": "2024-04-08", "close": 0.27213312, "volume": 23083.0}, {"date": "2024-04-09", "close": 0.27213312, "volume": 109146.0}, {"date": "2024-04-10", "close": 0.27699264, "volume": 43781.0}, {"date": "2024-04-11", "close": 0.27213312, "volume": 9909.0}, {"date": "2024-04-12", "close": 0.25755456, "volume": 227815.0}, {"date": "2024-04-15", "close": 0.26241408, "volume": 30823.0}, {"date": "2024-04-16", "close": 0.26241408, "volume": 141583.0}, {"date": "2024-04-17", "close": 0.28185216, "volume": 84508.0}, {"date": "2024-04-18", "close": 0.26241408, "volume": 292990.0}, {"date": "2024-04-19", "close": 0.26241408, "volume": 71260.0}, {"date": "2024-04-22", "close": 0.2672736, "volume": 126754.0}, {"date": "2024-04-23", "close": 0.2672736, "volume": 22525.0}, {"date": "2024-04-24", "close": 0.25755456, "volume": 76910.0}, {"date": "2024-04-26", "close": 0.25269504, "volume": 156432.0}, {"date": "2024-04-29", "close": 0.2672736, "volume": 82107.0}, {"date": "2024-04-30", "close": 0.26241408, "volume": 216418.0}, {"date": "2024-05-01", "close": 0.27213312, "volume": 81167.0}, {"date": "2024-05-02", "close": 0.26241408, "volume": 30678.0}, {"date": "2024-05-03", "close": 0.30614976, "volume": 533962.0}, {"date": "2024-05-06", "close": 0.31100928, "volume": 660276.0}, {"date": "2024-05-07", "close": 0.28185216, "volume": 82060.0}, {"date": "2024-05-08", "close": 0.32558784, "volume": 118608.0}, {"date": "2024-05-09", "close": 0.34502592, "volume": 250186.0}, {"date": "2024-05-10", "close": 0.34502592, "volume": 125994.0}, {"date": "2024-05-13", "close": 0.35960448, "volume": 185609.0}, {"date": "2024-05-14", "close": 0.35960448, "volume": 111348.0}, {"date": "2024-05-15", "close": 0.38390208, "volume": 579084.0}, {"date": "2024-05-16", "close": 0.37418304, "volume": 187183.0}, {"date": "2024-05-17", "close": 0.36932352, "volume": 152277.0}, {"date": "2024-05-20", "close": 0.34988544, "volume": 265860.0}, {"date": "2024-05-21", "close": 0.34502592, "volume": 85759.0}, {"date": "2024-05-22", "close": 0.34988544, "volume": 154431.0}, {"date": "2024-05-23", "close": 0.37418304, "volume": 60397.0}, {"date": "2024-05-24", "close": 0.37904256, "volume": 75309.0}, {"date": "2024-05-27", "close": 0.364464, "volume": 26242.0}, {"date": "2024-05-28", "close": 0.39362112, "volume": 289494.0}, {"date": "2024-05-29", "close": 0.37418304, "volume": 112796.0}, {"date": "2024-05-30", "close": 0.39848064, "volume": 88191.0}, {"date": "2024-05-31", "close": 0.37904256, "volume": 49880.0}, {"date": "2024-06-03", "close": 0.38390208, "volume": 49770.0}, {"date": "2024-06-04", "close": 0.364464, "volume": 81958.0}, {"date": "2024-06-05", "close": 0.35960448, "volume": 18831.0}, {"date": "2024-06-06", "close": 0.36932352, "volume": 28469.0}, {"date": "2024-06-07", "close": 0.35960448, "volume": 10194.0}, {"date": "2024-06-11", "close": 0.364464, "volume": 114677.0}, {"date": "2024-06-12", "close": 0.32072832, "volume": 185474.0}, {"date": "2024-06-13", "close": 0.33044736, "volume": 51285.0}, {"date": "2024-06-14", "close": 0.3158688, "volume": 70231.0}, {"date": "2024-06-17", "close": 0.28671168, "volume": 97336.0}, {"date": "2024-06-18", "close": 0.3158688, "volume": 70266.0}, {"date": "2024-06-19", "close": 0.32072832, "volume": 21774.0}, {"date": "2024-06-20", "close": 0.28671168, "volume": 206164.0}, {"date": "2024-06-21", "close": 0.30614976, "volume": 358767.0}, {"date": "2024-06-24", "close": 0.26301915, "volume": 303218.0}, {"date": "2024-06-25", "close": 0.2727606, "volume": 159035.0}, {"date": "2024-06-26", "close": 0.267889875, "volume": 80434.0}, {"date": "2024-06-27", "close": 0.26301915, "volume": 204011.0}, {"date": "2024-06-28", "close": 0.258148425, "volume": 247719.0}, {"date": "2024-07-01", "close": 0.287372775, "volume": 95280.0}, {"date": "2024-07-02", "close": 0.2922435, "volume": 168.0}, {"date": "2024-07-03", "close": 0.28250205, "volume": 35449.0}, {"date": "2024-07-04", "close": 0.277631325, "volume": 303910.0}, {"date": "2024-07-05", "close": 0.277631325, "volume": 67574.0}, {"date": "2024-07-08", "close": 0.297114225, "volume": 781809.0}, {"date": "2024-07-09", "close": 0.287372775, "volume": 165312.0}, {"date": "2024-07-10", "close": 0.297114225, "volume": 102453.0}, {"date": "2024-07-11", "close": 0.2922435, "volume": 116221.0}, {"date": "2024-07-12", "close": 0.297114225, "volume": 173798.0}, {"date": "2024-07-15", "close": 0.297114225, "volume": 245449.0}, {"date": "2024-07-16", "close": 0.28250205, "volume": 486370.0}, {"date": "2024-07-17", "close": 0.30198495, "volume": 490937.0}, {"date": "2024-07-18", "close": 0.28250205, "volume": 135033.0}, {"date": "2024-07-19", "close": 0.2922435, "volume": 116182.0}, {"date": "2024-07-22", "close": 0.277631325, "volume": 306378.0}, {"date": "2024-07-23", "close": 0.287372775, "volume": 97837.0}, {"date": "2024-07-24", "close": 0.28250205, "volume": 70966.0}, {"date": "2024-07-25", "close": 0.2727606, "volume": 283493.0}, {"date": "2024-07-26", "close": 0.26301915, "volume": 163016.0}, {"date": "2024-07-29", "close": 0.26301915, "volume": 136761.0}, {"date": "2024-07-30", "close": 0.26301915, "volume": 1685.0}, {"date": "2024-07-31", "close": 0.248406975, "volume": 248501.0}, {"date": "2024-08-01", "close": 0.2532777, "volume": 30323.0}, {"date": "2024-08-02", "close": 0.248406975, "volume": 31483.0}, {"date": "2024-08-05", "close": 0.24353625, "volume": 100252.0}, {"date": "2024-08-06", "close": 0.258148425, "volume": 82528.0}, {"date": "2024-08-07", "close": 0.258148425, "volume": 18875.0}, {"date": "2024-08-08", "close": 0.24353625, "volume": 405331.0}, {"date": "2024-08-09", "close": 0.24353625, "volume": 49198.0}, {"date": "2024-08-12", "close": 0.2337948, "volume": 50091.0}, {"date": "2024-08-13", "close": 0.238665525, "volume": 235156.0}, {"date": "2024-08-14", "close": 0.2337948, "volume": 108314.0}, {"date": "2024-08-15", "close": 0.228924075, "volume": 23422.0}, {"date": "2024-08-16", "close": 0.238665525, "volume": 28932.0}, {"date": "2024-08-19", "close": 0.2532777, "volume": 233499.0}, {"date": "2024-08-20", "close": 0.258148425, "volume": 258.0}, {"date": "2024-08-21", "close": 0.267889875, "volume": 9112.0}, {"date": "2024-08-22", "close": 0.24353625, "volume": 276829.0}, {"date": "2024-08-23", "close": 0.238665525, "volume": 121107.0}, {"date": "2024-08-26", "close": 0.2337948, "volume": 136187.0}, {"date": "2024-08-27", "close": 0.228924075, "volume": 234973.0}, {"date": "2024-08-28", "close": 0.2337948, "volume": 6673.0}, {"date": "2024-08-29", "close": 0.238665525, "volume": 24131.0}, {"date": "2024-08-30", "close": 0.2337948, "volume": 19461.0}, {"date": "2024-09-02", "close": 0.22405335, "volume": 100214.0}, {"date": "2024-09-03", "close": 0.194829, "volume": 477737.0}, {"date": "2024-09-04", "close": 0.18508755, "volume": 181937.0}, {"date": "2024-09-05", "close": 0.18508755, "volume": 132435.0}, {"date": "2024-09-06", "close": 0.18508755, "volume": 199405.0}, {"date": "2024-09-09", "close": 0.180216825, "volume": 17210.0}, {"date": "2024-09-10", "close": 0.1753461, "volume": 124418.0}, {"date": "2024-09-11", "close": 0.18508755, "volume": 2570.0}, {"date": "2024-09-12", "close": 0.1753461, "volume": 34596.0}, {"date": "2024-09-13", "close": 0.180216825, "volume": 5216.0}, {"date": "2024-09-16", "close": 0.1753461, "volume": 1498.0}, {"date": "2024-09-17", "close": 0.18508755, "volume": 87463.0}, {"date": "2024-09-18", "close": 0.189958275, "volume": 87037.0}, {"date": "2024-09-19", "close": 0.18508755, "volume": 79459.0}, {"date": "2024-09-20", "close": 0.1753461, "volume": 6413.0}, {"date": "2024-09-23", "close": 0.180216825, "volume": 52073.0}, {"date": "2024-09-24", "close": 0.180216825, "volume": 6159.0}, {"date": "2024-09-25", "close": 0.2143119, "volume": 517881.0}, {"date": "2024-09-26", "close": 0.18508755, "volume": 141455.0}, {"date": "2024-09-27", "close": 0.180216825, "volume": 130468.0}, {"date": "2024-09-30", "close": 0.18508755, "volume": 68878.0}, {"date": "2024-10-01", "close": 0.180216825, "volume": 103882.0}, {"date": "2024-10-02", "close": 0.180216825, "volume": 881421.0}, {"date": "2024-10-03", "close": 0.1753461, "volume": 464939.0}, {"date": "2024-10-04", "close": 0.180216825, "volume": 85616.0}, {"date": "2024-10-07", "close": 0.170475375, "volume": 55434.0}, {"date": "2024-10-08", "close": 0.1753461, "volume": 175742.0}, {"date": "2024-10-09", "close": 0.180216825, "volume": 164.0}, {"date": "2024-10-10", "close": 0.170475375, "volume": 49417.0}, {"date": "2024-10-11", "close": 0.1753461, "volume": 14844.0}, {"date": "2024-10-14", "close": 0.170475375, "volume": 452707.0}, {"date": "2024-10-15", "close": 0.16560465, "volume": 267520.0}, {"date": "2024-10-16", "close": 0.160733925, "volume": 206727.0}, {"date": "2024-10-17", "close": 0.16560465, "volume": 54819.0}, {"date": "2024-10-18", "close": 0.16560465, "volume": 200812.0}, {"date": "2024-10-21", "close": 0.16560465, "volume": 33642.0}, {"date": "2024-10-22", "close": 0.1753461, "volume": 943840.0}, {"date": "2024-10-23", "close": 0.170475375, "volume": 175441.0}, {"date": "2024-10-24", "close": 0.170475375, "volume": 7482.0}, {"date": "2024-10-25", "close": 0.16560465, "volume": 155894.0}, {"date": "2024-10-28", "close": 0.16560465, "volume": 169287.0}, {"date": "2024-10-29", "close": 0.16560465, "volume": 29129.0}, {"date": "2024-10-30", "close": 0.160733925, "volume": 46264.0}, {"date": "2024-10-31", "close": 0.160733925, "volume": 144882.0}, {"date": "2024-11-01", "close": 0.1558632, "volume": 281253.0}, {"date": "2024-11-04", "close": 0.14612175, "volume": 188947.0}, {"date": "2024-11-05", "close": 0.14612175, "volume": 744960.0}, {"date": "2024-11-06", "close": 0.1363803, "volume": 370567.0}, {"date": "2024-11-07", "close": 0.1363803, "volume": 555030.0}, {"date": "2024-11-08", "close": 0.1363803, "volume": 48593.0}, {"date": "2024-11-11", "close": 0.131509575, "volume": 218995.0}, {"date": "2024-11-12", "close": 0.1168974, "volume": 297750.0}, {"date": "2024-11-13", "close": 0.141251025, "volume": 334194.0}, {"date": "2024-11-14", "close": 0.141251025, "volume": 320524.0}, {"date": "2024-11-15", "close": 0.141251025, "volume": 141506.0}, {"date": "2024-11-18", "close": 0.1363803, "volume": 8290.0}, {"date": "2024-11-19", "close": 0.1363803, "volume": 38011.0}, {"date": "2024-11-20", "close": 0.131509575, "volume": 10053.0}, {"date": "2024-11-21", "close": 0.1363803, "volume": 17508.0}, {"date": "2024-11-22", "close": 0.1363803, "volume": 2299.0}, {"date": "2024-11-25", "close": 0.131509575, "volume": 24860.0}, {"date": "2024-11-26", "close": 0.1363803, "volume": 25155.0}, {"date": "2024-11-27", "close": 0.1363803, "volume": 4472.0}, {"date": "2024-11-28", "close": 0.131509575, "volume": 1460.0}, {"date": "2024-11-29", "close": 0.1363803, "volume": 52458.0}, {"date": "2024-12-02", "close": 0.131509575, "volume": 98187.0}, {"date": "2024-12-03", "close": 0.141251025, "volume": 20625.0}, {"date": "2024-12-04", "close": 0.141251025, "volume": 28802.0}, {"date": "2024-12-05", "close": 0.1363803, "volume": 719.0}, {"date": "2024-12-06", "close": 0.141251025, "volume": 74446.0}, {"date": "2024-12-09", "close": 0.14612175, "volume": 496080.0}, {"date": "2024-12-10", "close": 0.1363803, "volume": 31062.0}, {"date": "2024-12-11", "close": 0.131509575, "volume": 240092.0}, {"date": "2024-12-12", "close": 0.1363803, "volume": 47776.0}, {"date": "2024-12-13", "close": 0.121768125, "volume": 178563.0}, {"date": "2024-12-16", "close": 0.1363803, "volume": 130325.0}, {"date": "2024-12-17", "close": 0.12663885, "volume": 133707.0}, {"date": "2024-12-18", "close": 0.1168974, "volume": 582655.0}, {"date": "2024-12-19", "close": 0.112026675, "volume": 168902.0}, {"date": "2024-12-20", "close": 0.112026675, "volume": 141270.0}, {"date": "2024-12-23", "close": 0.121768125, "volume": 147439.0}, {"date": "2024-12-24", "close": 0.121768125, "volume": 1641.0}, {"date": "2024-12-27", "close": 0.1168974, "volume": 21289.0}, {"date": "2024-12-30", "close": 0.1168974, "volume": 19465.0}, {"date": "2025-01-02", "close": 0.121768125, "volume": 29673.0}, {"date": "2025-01-03", "close": 0.121768125, "volume": 38775.0}, {"date": "2025-01-06", "close": 0.121768125, "volume": 34183.0}, {"date": "2025-01-07", "close": 0.131509575, "volume": 40894.0}, {"date": "2025-01-08", "close": 0.121768125, "volume": 108016.0}, {"date": "2025-01-09", "close": 0.121768125, "volume": 12.0}, {"date": "2025-01-13", "close": 0.12663885, "volume": 244348.0}, {"date": "2025-01-14", "close": 0.121768125, "volume": 50229.0}, {"date": "2025-01-15", "close": 0.131509575, "volume": 49289.0}, {"date": "2025-01-16", "close": 0.121768125, "volume": 25284.0}, {"date": "2025-01-17", "close": 0.12663885, "volume": 24634.0}, {"date": "2025-01-20", "close": 0.1168974, "volume": 209034.0}, {"date": "2025-01-21", "close": 0.112026675, "volume": 190763.0}, {"date": "2025-01-22", "close": 0.121768125, "volume": 98297.0}, {"date": "2025-01-23", "close": 0.112026675, "volume": 14642.0}, {"date": "2025-01-24", "close": 0.10715595, "volume": 245822.0}, {"date": "2025-01-28", "close": 0.10715595, "volume": 189235.0}, {"date": "2025-01-29", "close": 0.112026675, "volume": 76852.0}, {"date": "2025-01-30", "close": 0.112026675, "volume": 25781.0}, {"date": "2025-01-31", "close": 0.102285225, "volume": 317819.0}, {"date": "2025-02-03", "close": 0.09351792, "volume": 307842.0}, {"date": "2025-02-04", "close": 0.096440355, "volume": 75990.0}, {"date": "2025-02-05", "close": 0.102285225, "volume": 96915.0}, {"date": "2025-02-06", "close": 0.09351792, "volume": 171748.0}, {"date": "2025-02-07", "close": 0.092543775, "volume": 96585.0}, {"date": "2025-02-10", "close": 0.08962134, "volume": 129984.0}, {"date": "2025-02-11", "close": 0.09351792, "volume": 220803.0}, {"date": "2025-02-12", "close": 0.08962134, "volume": 167470.0}, {"date": "2025-02-13", "close": 0.09156963, "volume": 247722.0}, {"date": "2025-02-14", "close": 0.092543775, "volume": 18780.0}, {"date": "2025-02-17", "close": 0.096440355, "volume": 143089.0}, {"date": "2025-02-18", "close": 0.096440355, "volume": 68758.0}, {"date": "2025-02-19", "close": 0.090595485, "volume": 236704.0}, {"date": "2025-02-20", "close": 0.088647195, "volume": 690287.0}, {"date": "2025-02-21", "close": 0.09546621, "volume": 209252.0}, {"date": "2025-02-24", "close": 0.102285225, "volume": 46453.0}, {"date": "2025-02-25", "close": 0.096440355, "volume": 73077.0}, {"date": "2025-02-26", "close": 0.09546621, "volume": 222148.0}, {"date": "2025-02-27", "close": 0.0974145, "volume": 10356.0}, {"date": "2025-02-28", "close": 0.092543775, "volume": 36606.0}, {"date": "2025-03-03", "close": 0.08962134, "volume": 169167.0}, {"date": "2025-03-04", "close": 0.08767305, "volume": 355728.0}, {"date": "2025-03-05", "close": 0.08767305, "volume": 18396.0}, {"date": "2025-03-06", "close": 0.08962134, "volume": 21237.0}, {"date": "2025-03-07", "close": 0.092543775, "volume": 38838.0}, {"date": "2025-03-10", "close": 0.09546621, "volume": 104662.0}, {"date": "2025-03-11", "close": 0.09546621, "volume": 19537.0}, {"date": "2025-03-12", "close": 0.0974145, "volume": 204961.0}, {"date": "2025-03-13", "close": 0.10715595, "volume": 27663.0}, {"date": "2025-03-14", "close": 0.0974145, "volume": 36888.0}, {"date": "2025-03-17", "close": 0.1168974, "volume": 24215.0}, {"date": "2025-03-18", "close": 0.10715595, "volume": 52977.0}, {"date": "2025-03-19", "close": 0.1168974, "volume": 13001.0}, {"date": "2025-03-20", "close": 0.1168974, "volume": 13.0}, {"date": "2025-03-21", "close": 0.112026675, "volume": 58870.0}, {"date": "2025-03-24", "close": 0.1168974, "volume": 108379.0}, {"date": "2025-03-25", "close": 0.112026675, "volume": 105723.0}, {"date": "2025-03-26", "close": 0.121768125, "volume": 147765.0}, {"date": "2025-03-27", "close": 0.12663885, "volume": 134842.0}, {"date": "2025-03-28", "close": 0.131509575, "volume": 270811.0}, {"date": "2025-03-31", "close": 0.131509575, "volume": 35533.0}, {"date": "2025-04-01", "close": 0.131509575, "volume": 153073.0}, {"date": "2025-04-02", "close": 0.121768125, "volume": 162153.0}, {"date": "2025-04-03", "close": 0.121768125, "volume": 87706.0}, {"date": "2025-04-04", "close": 0.112026675, "volume": 183351.0}, {"date": "2025-04-07", "close": 0.10715595, "volume": 69991.0}, {"date": "2025-04-08", "close": 0.1144620375, "volume": 28257.0}, {"date": "2025-04-09", "close": 0.1144620375, "volume": 4507.0}, {"date": "2025-04-10", "close": 0.10715595, "volume": 148741.0}, {"date": "2025-04-11", "close": 0.112026675, "volume": 12998.0}, {"date": "2025-04-14", "close": 0.102285225, "volume": 355722.0}, {"date": "2025-04-15", "close": 0.10715595, "volume": 31644.0}, {"date": "2025-04-16", "close": 0.112026675, "volume": 31091.0}, {"date": "2025-04-17", "close": 0.10715595, "volume": 10786.0}, {"date": "2025-04-22", "close": 0.112026675, "volume": 147720.0}, {"date": "2025-04-23", "close": 0.10715595, "volume": 594302.0}, {"date": "2025-04-24", "close": 0.112026675, "volume": 36390.0}, {"date": "2025-04-28", "close": 0.10715595, "volume": 5387.0}, {"date": "2025-04-29", "close": 0.102285225, "volume": 166142.0}, {"date": "2025-04-30", "close": 0.10715595, "volume": 5285.0}, {"date": "2025-05-01", "close": 0.112026675, "volume": 83837.0}, {"date": "2025-05-02", "close": 0.10715595, "volume": 68651.0}, {"date": "2025-05-05", "close": 0.10715595, "volume": 184797.0}, {"date": "2025-05-06", "close": 0.10715595, "volume": 265768.0}, {"date": "2025-05-07", "close": 0.102285225, "volume": 12387.0}, {"date": "2025-05-08", "close": 0.102285225, "volume": 13482.0}, {"date": "2025-05-09", "close": 0.102285225, "volume": 885.0}, {"date": "2025-05-12", "close": 0.1047205875, "volume": 49844.0}, {"date": "2025-05-13", "close": 0.102285225, "volume": 107361.0}, {"date": "2025-05-14", "close": 0.102285225, "volume": 79320.0}, {"date": "2025-05-15", "close": 0.10715595, "volume": 99394.0}, {"date": "2025-05-16", "close": 0.0974145, "volume": 184393.0}, {"date": "2025-05-19", "close": 0.102285225, "volume": 43641.0}, {"date": "2025-05-20", "close": 0.102285225, "volume": 112969.0}, {"date": "2025-05-21", "close": 0.102285225, "volume": 275584.0}, {"date": "2025-05-22", "close": 0.112026675, "volume": 34222.0}, {"date": "2025-05-23", "close": 0.112026675, "volume": 26740.0}, {"date": "2025-05-26", "close": 0.1144620375, "volume": 105473.0}, {"date": "2025-05-27", "close": 0.10715595, "volume": 61380.0}, {"date": "2025-05-28", "close": 0.112026675, "volume": 46615.0}, {"date": "2025-05-29", "close": 0.10715595, "volume": 24827.0}, {"date": "2025-05-30", "close": 0.0974145, "volume": 273233.0}, {"date": "2025-06-02", "close": 0.10715595, "volume": 42268.0}, {"date": "2025-06-03", "close": 0.102285225, "volume": 234547.0}, {"date": "2025-06-04", "close": 0.0974145, "volume": 49721.0}, {"date": "2025-06-05", "close": 0.0974145, "volume": 21774.0}, {"date": "2025-06-06", "close": 0.09351792, "volume": 236859.0}, {"date": "2025-06-10", "close": 0.0974145, "volume": 111970.0}, {"date": "2025-06-11", "close": 0.0974145, "volume": 18769.0}, {"date": "2025-06-12", "close": 0.0974145, "volume": 194824.0}, {"date": "2025-06-13", "close": 0.09156963, "volume": 123152.0}, {"date": "2025-06-16", "close": 0.092543775, "volume": 46224.0}, {"date": "2025-06-17", "close": 0.092543775, "volume": 112182.0}, {"date": "2025-06-18", "close": 0.09156963, "volume": 82546.0}, {"date": "2025-06-19", "close": 0.08767305, "volume": 124082.0}, {"date": "2025-06-20", "close": 0.09156963, "volume": 307263.0}, {"date": "2025-06-23", "close": 0.090595485, "volume": 250882.0}, {"date": "2025-06-24", "close": 0.082802325, "volume": 835272.0}, {"date": "2025-06-25", "close": 0.082802325, "volume": 159957.0}, {"date": "2025-06-26", "close": 0.07598331, "volume": 172296.0}, {"date": "2025-06-27", "close": 0.0779316, "volume": 279237.0}, {"date": "2025-06-30", "close": 0.080854035, "volume": 238903.0}, {"date": "2025-07-01", "close": 0.080854035, "volume": 24543.0}, {"date": "2025-07-02", "close": 0.08572476, "volume": 31823.0}, {"date": "2025-07-03", "close": 0.080854035, "volume": 42931.0}, {"date": "2025-07-04", "close": 0.078905745, "volume": 25176.0}, {"date": "2025-07-07", "close": 0.082802325, "volume": 4779.0}, {"date": "2025-07-08", "close": 0.07987989, "volume": 102213.0}, {"date": "2025-07-09", "close": 0.078905745, "volume": 124498.0}, {"date": "2025-07-10", "close": 0.07987989, "volume": 19372.0}, {"date": "2025-07-11", "close": 0.076957455, "volume": 55596.0}, {"date": "2025-07-14", "close": 0.078905745, "volume": 81350.0}, {"date": "2025-07-15", "close": 0.078905745, "volume": 195151.0}, {"date": "2025-07-16", "close": 0.07987989, "volume": 35437.0}, {"date": "2025-07-17", "close": 0.07987989, "volume": 64984.0}, {"date": "2025-07-18", "close": 0.080854035, "volume": 125320.0}, {"date": "2025-07-21", "close": 0.088647195, "volume": 173322.0}, {"date": "2025-07-22", "close": 0.082802325, "volume": 288313.0}, {"date": "2025-07-23", "close": 0.08572476, "volume": 44683.0}, {"date": "2025-07-24", "close": 0.082802325, "volume": 38173.0}, {"date": "2025-07-25", "close": 0.08377647, "volume": 32622.0}, {"date": "2025-07-28", "close": 0.078905745, "volume": 367809.0}, {"date": "2025-07-29", "close": 0.082802325, "volume": 147407.0}, {"date": "2025-07-30", "close": 0.08377647, "volume": 2361.0}, {"date": "2025-07-31", "close": 0.08572476, "volume": 44450.0}, {"date": "2025-08-01", "close": 0.08767305, "volume": 111464.0}, {"date": "2025-08-04", "close": 0.08572476, "volume": 21455.0}, {"date": "2025-08-05", "close": 0.08572476, "volume": 309910.0}, {"date": "2025-08-06", "close": 0.08182818, "volume": 59327.0}, {"date": "2025-08-07", "close": 0.084750615, "volume": 43115.0}, {"date": "2025-08-08", "close": 0.075009165, "volume": 1525522.0}, {"date": "2025-08-11", "close": 0.06819015, "volume": 1071729.0}, {"date": "2025-08-12", "close": 0.0684411, "volume": 156091.0}, {"date": "2025-08-13", "close": 0.0714168, "volume": 184182.0}, {"date": "2025-08-14", "close": 0.069433, "volume": 58850.0}, {"date": "2025-08-15", "close": 0.0704249, "volume": 320094.0}, {"date": "2025-08-18", "close": 0.0704249, "volume": 55161.0}, {"date": "2025-08-19", "close": 0.119028, "volume": 14126010.0}, {"date": "2025-08-20", "close": 0.0942305, "volume": 1843504.0}, {"date": "2025-08-21", "close": 0.0882791, "volume": 890403.0}, {"date": "2025-08-22", "close": 0.089271, "volume": 171956.0}, {"date": "2025-08-25", "close": 0.0872872, "volume": 388719.0}, {"date": "2025-08-26", "close": 0.0823277, "volume": 647769.0}, {"date": "2025-08-27", "close": 0.0803439, "volume": 105568.0}, {"date": "2025-08-28", "close": 0.0813358, "volume": 90161.0}, {"date": "2025-08-29", "close": 0.0853034, "volume": 70504.0}, {"date": "2025-09-01", "close": 0.0862953, "volume": 256992.0}, {"date": "2025-09-02", "close": 0.0843115, "volume": 448005.0}, {"date": "2025-09-03", "close": 0.0833196, "volume": 7877.0}, {"date": "2025-09-04", "close": 0.079352, "volume": 1269026.0}, {"date": "2025-09-05", "close": 0.0644735, "volume": 3701690.0}, {"date": "2025-09-08", "close": 0.0634816, "volume": 2370511.0}, {"date": "2025-09-09", "close": 0.0614978, "volume": 1992246.0}, {"date": "2025-09-10", "close": 0.0605059, "volume": 908298.0}, {"date": "2025-09-11", "close": 0.0624897, "volume": 915054.0}, {"date": "2025-09-12", "close": 0.0624897, "volume": 317537.0}, {"date": "2025-09-15", "close": 0.0614978, "volume": 176318.0}, {"date": "2025-09-16", "close": 0.0614978, "volume": 417656.0}, {"date": "2025-09-17", "close": 0.0634816, "volume": 180588.0}, {"date": "2025-09-18", "close": 0.0624897, "volume": 1561580.0}, {"date": "2025-09-19", "close": 0.0614978, "volume": 505734.0}, {"date": "2025-09-22", "close": 0.0614978, "volume": 398406.0}, {"date": "2025-09-23", "close": 0.0624897, "volume": 636202.0}, {"date": "2025-09-24", "close": 0.0614978, "volume": 808145.0}, {"date": "2025-09-25", "close": 0.0605059, "volume": 601979.0}, {"date": "2025-09-26", "close": 0.0624897, "volume": 469169.0}, {"date": "2025-09-29", "close": 0.0634816, "volume": 998175.0}, {"date": "2025-09-30", "close": 0.0624897, "volume": 903598.0}, {"date": "2025-10-01", "close": 0.0605059, "volume": 1097898.0}, {"date": "2025-10-02", "close": 0.0624897, "volume": 567961.0}, {"date": "2025-10-03", "close": 0.0644735, "volume": 1012285.0}, {"date": "2025-10-06", "close": 0.0654654, "volume": 336299.0}, {"date": "2025-10-07", "close": 0.0674492, "volume": 574916.0}, {"date": "2025-10-08", "close": 0.0644735, "volume": 262483.0}, {"date": "2025-10-09", "close": 0.0654654, "volume": 512221.0}, {"date": "2025-10-10", "close": 0.0644735, "volume": 580471.0}, {"date": "2025-10-13", "close": 0.0634816, "volume": 353946.0}, {"date": "2025-10-14", "close": 0.0634816, "volume": 250115.0}, {"date": "2025-10-15", "close": 0.0624897, "volume": 1024980.0}, {"date": "2025-10-16", "close": 0.0614978, "volume": 177579.0}, {"date": "2025-10-17", "close": 0.0624897, "volume": 251108.0}, {"date": "2025-10-20", "close": 0.0605059, "volume": 340420.0}, {"date": "2025-10-21", "close": 0.0605059, "volume": 390214.0}, {"date": "2025-10-22", "close": 0.059514, "volume": 652597.0}, {"date": "2025-10-23", "close": 0.0585221, "volume": 319833.0}, {"date": "2025-10-24", "close": 0.0585221, "volume": 402732.0}, {"date": "2025-10-27", "close": 0.0585221, "volume": 704491.0}, {"date": "2025-10-28", "close": 0.0585221, "volume": 619735.0}, {"date": "2025-10-29", "close": 0.0565383, "volume": 262035.0}, {"date": "2025-10-30", "close": 0.0575302, "volume": 130499.0}, {"date": "2025-10-31", "close": 0.0624897, "volume": 496830.0}, {"date": "2025-11-03", "close": 0.0585221, "volume": 183903.0}, {"date": "2025-11-04", "close": 0.059514, "volume": 374128.0}, {"date": "2025-11-05", "close": 0.05901805, "volume": 213669.0}, {"date": "2025-11-06", "close": 0.0575302, "volume": 115782.0}, {"date": "2025-11-07", "close": 0.0575302, "volume": 97453.0}, {"date": "2025-11-10", "close": 0.0575302, "volume": 372635.0}, {"date": "2025-11-11", "close": 0.0565383, "volume": 137570.0}, {"date": "2025-11-12", "close": 0.0575302, "volume": 18481.0}, {"date": "2025-11-13", "close": 0.0575302, "volume": 107961.0}, {"date": "2025-11-14", "close": 0.0565383, "volume": 153829.0}, {"date": "2025-11-17", "close": 0.0545545, "volume": 517528.0}, {"date": "2025-11-18", "close": 0.0545545, "volume": 850320.0}, {"date": "2025-11-19", "close": 0.0565383, "volume": 339526.0}, {"date": "2025-11-20", "close": 0.0575302, "volume": 230980.0}, {"date": "2025-11-21", "close": 0.0565383, "volume": 174762.0}, {"date": "2025-11-24", "close": 0.0565383, "volume": 451320.0}, {"date": "2025-11-25", "close": 0.0545545, "volume": 476674.0}, {"date": "2025-11-26", "close": 0.0585221, "volume": 498553.0}, {"date": "2025-11-27", "close": 0.0585221, "volume": 76368.0}, {"date": "2025-11-28", "close": 0.0585221, "volume": 116512.0}, {"date": "2025-12-01", "close": 0.0575302, "volume": 69219.0}, {"date": "2025-12-02", "close": 0.0565383, "volume": 121005.0}, {"date": "2025-12-03", "close": 0.0545545, "volume": 181007.0}, {"date": "2025-12-04", "close": 0.0545545, "volume": 68490.0}, {"date": "2025-12-05", "close": 0.0555464, "volume": 480851.0}, {"date": "2025-12-08", "close": 0.0555464, "volume": 253392.0}, {"date": "2025-12-09", "close": 0.0555464, "volume": 807643.0}, {"date": "2025-12-10", "close": 0.0525707, "volume": 574813.0}, {"date": "2025-12-11", "close": 0.0525707, "volume": 206632.0}, {"date": "2025-12-12", "close": 0.0545545, "volume": 44598.0}, {"date": "2025-12-15", "close": 0.0545545, "volume": 421898.0}, {"date": "2025-12-16", "close": 0.0525707, "volume": 276370.0}, {"date": "2025-12-17", "close": 0.0515788, "volume": 324925.0}, {"date": "2025-12-18", "close": 0.049595, "volume": 339806.0}, {"date": "2025-12-19", "close": 0.0515788, "volume": 144068.0}, {"date": "2025-12-22", "close": 0.0535626, "volume": 185296.0}, {"date": "2025-12-23", "close": 0.0515788, "volume": 104233.0}, {"date": "2025-12-24", "close": 0.0535626, "volume": 10026.0}, {"date": "2025-12-29", "close": 0.0515788, "volume": 93920.0}, {"date": "2025-12-30", "close": 0.05306665, "volume": 171530.0}, {"date": "2025-12-31", "close": 0.0535626, "volume": 65471.0}, {"date": "2026-01-02", "close": 0.0535626, "volume": 11058.0}, {"date": "2026-01-05", "close": 0.0545545, "volume": 217833.0}, {"date": "2026-01-06", "close": 0.0535626, "volume": 400405.0}, {"date": "2026-01-07", "close": 0.0575302, "volume": 906933.0}, {"date": "2026-01-08", "close": 0.0585221, "volume": 397311.0}, {"date": "2026-01-09", "close": 0.0575302, "volume": 239137.0}, {"date": "2026-01-12", "close": 0.0575302, "volume": 43879.0}, {"date": "2026-01-13", "close": 0.0565383, "volume": 222601.0}, {"date": "2026-01-14", "close": 0.0545545, "volume": 261003.0}, {"date": "2026-01-15", "close": 0.0545545, "volume": 156514.0}, {"date": "2026-01-16", "close": 0.0535626, "volume": 249251.0}, {"date": "2026-01-19", "close": 0.0535626, "volume": 155651.0}, {"date": "2026-01-20", "close": 0.0515788, "volume": 472350.0}, {"date": "2026-01-21", "close": 0.0605059, "volume": 2093281.0}, {"date": "2026-01-22", "close": 0.0575302, "volume": 860298.0}, {"date": "2026-01-23", "close": 0.059514, "volume": 395178.0}, {"date": "2026-01-27", "close": 0.059514, "volume": 668352.0}, {"date": "2026-01-28", "close": 0.059514, "volume": 182548.0}, {"date": "2026-01-29", "close": 0.0535626, "volume": 345212.0}, {"date": "2026-01-30", "close": 0.0555464, "volume": 118979.0}, {"date": "2026-02-02", "close": 0.0515788, "volume": 816884.0}, {"date": "2026-02-03", "close": 0.0515788, "volume": 189472.0}, {"date": "2026-02-04", "close": 0.0515788, "volume": 298881.0}, {"date": "2026-02-05", "close": 0.0535626, "volume": 365442.0}, {"date": "2026-02-06", "close": 0.0505869, "volume": 1593206.0}, {"date": "2026-02-09", "close": 0.049595, "volume": 347798.0}, {"date": "2026-02-10", "close": 0.0476112, "volume": 236509.0}, {"date": "2026-02-11", "close": 0.049595, "volume": 521017.0}, {"date": "2026-02-12", "close": 0.049595, "volume": 753277.0}, {"date": "2026-02-13", "close": 0.049595, "volume": 470332.0}, {"date": "2026-02-16", "close": 0.049595, "volume": 1264983.0}, {"date": "2026-02-17", "close": 0.0575302, "volume": 1856900.0}, {"date": "2026-02-18", "close": 0.0575302, "volume": 2513321.0}, {"date": "2026-02-19", "close": 0.0515788, "volume": 2540018.0}, {"date": "2026-02-20", "close": 0.049595, "volume": 546837.0}, {"date": "2026-02-23", "close": 0.049595, "volume": 903713.0}, {"date": "2026-02-24", "close": 0.049595, "volume": 494455.0}, {"date": "2026-02-25", "close": 0.0515788, "volume": 208283.0}, {"date": "2026-02-26", "close": 0.0505869, "volume": 92018.0}, {"date": "2026-02-27", "close": 0.049595, "volume": 854271.0}, {"date": "2026-03-02", "close": 0.049595, "volume": 254002.0}, {"date": "2026-03-03", "close": 0.0406679, "volume": 2639912.0}, {"date": "2026-03-04", "close": 0.0406679, "volume": 1269392.0}, {"date": "2026-03-05", "close": 0.04, "volume": 279019.0}, {"date": "2026-03-06", "close": 0.044, "volume": 883213.0}, {"date": "2026-03-09", "close": 0.042, "volume": 832165.0}, {"date": "2026-03-10", "close": 0.041, "volume": 170167.0}, {"date": "2026-03-11", "close": 0.042, "volume": 843634.0}, {"date": "2026-03-12", "close": 0.04, "volume": 318713.0}, {"date": "2026-03-13", "close": 0.041, "volume": 132576.0}, {"date": "2026-03-16", "close": 0.039, "volume": 575302.0}, {"date": "2026-03-17", "close": 0.038, "volume": 2450193.0}, {"date": "2026-03-18", "close": 0.042, "volume": 548476.0}, {"date": "2026-03-19", "close": 0.04, "volume": 44567.0}, {"date": "2026-03-20", "close": 0.04, "volume": 370023.0}, {"date": "2026-03-23", "close": 0.038, "volume": 1095416.0}, {"date": "2026-03-24", "close": 0.038, "volume": 316905.0}, {"date": "2026-03-25", "close": 0.0385, "volume": 558758.0}, {"date": "2026-03-26", "close": 0.039, "volume": 538751.0}, {"date": "2026-03-27", "close": 0.038, "volume": 14369.0}, {"date": "2026-03-30", "close": 0.038, "volume": 276590.0}, {"date": "2026-03-31", "close": 0.037, "volume": 562625.0}, {"date": "2026-04-01", "close": 0.037, "volume": 1508599.0}, {"date": "2026-04-02", "close": 0.034, "volume": 1939517.0}, {"date": "2026-04-07", "close": 0.03, "volume": 3385712.0}, {"date": "2026-04-08", "close": 0.031, "volume": 454246.0}, {"date": "2026-04-09", "close": 0.031, "volume": 229522.0}, {"date": "2026-04-10", "close": 0.0325, "volume": 838267.0}, {"date": "2026-04-13", "close": 0.032, "volume": 88590.0}, {"date": "2026-04-14", "close": 0.0305, "volume": 128482.0}, {"date": "2026-04-15", "close": 0.03, "volume": 86781.0}, {"date": "2026-04-16", "close": 0.031, "volume": 937425.0}, {"date": "2026-04-17", "close": 0.031, "volume": 199115.0}, {"date": "2026-04-20", "close": 0.03, "volume": 610460.0}, {"date": "2026-04-21", "close": 0.031, "volume": 758579.0}, {"date": "2026-04-22", "close": 0.031, "volume": 150232.0}, {"date": "2026-04-23", "close": 0.029, "volume": 1501627.0}, {"date": "2026-04-24", "close": 0.03, "volume": 134126.0}, {"date": "2026-04-27", "close": 0.03, "volume": 36335.0}, {"date": "2026-04-28", "close": 0.028, "volume": 515658.0}, {"date": "2026-04-29", "close": 0.031, "volume": 1484408.0}, {"date": "2026-04-30", "close": 0.028, "volume": 90711.0}, {"date": "2026-05-01", "close": 0.027, "volume": 391512.0}, {"date": "2026-05-04", "close": 0.027, "volume": 113162.0}, {"date": "2026-05-05", "close": 0.027, "volume": 456485.0}, {"date": "2026-05-06", "close": 0.027, "volume": 347237.0}, {"date": "2026-05-07", "close": 0.028, "volume": 117337.0}, {"date": "2026-05-08", "close": 0.026, "volume": 1058270.0}, {"date": "2026-05-11", "close": 0.026, "volume": 224019.0}, {"date": "2026-05-12", "close": 0.028, "volume": 1891058.0}, {"date": "2026-05-13", "close": 0.03, "volume": 90492.0}, {"date": "2026-05-14", "close": 0.029, "volume": 1271058.0}, {"date": "2026-05-15", "close": 0.029, "volume": 11009.0}, {"date": "2026-05-18", "close": 0.028, "volume": 349563.0}, {"date": "2026-05-19", "close": 0.028, "volume": 388565.0}, {"date": "2026-05-20", "close": 0.028, "volume": 4689.0}, {"date": "2026-05-21", "close": 0.029, "volume": 119049.0}, {"date": "2026-05-22", "close": 0.031, "volume": 252554.0}, {"date": "2026-05-25", "close": 0.032, "volume": 449805.0}, {"date": "2026-05-26", "close": 0.031, "volume": 560531.0}, {"date": "2026-05-27", "close": 0.028, "volume": 630321.0}, {"date": "2026-05-28", "close": 0.028, "volume": 329495.0}, {"date": "2026-05-29", "close": 0.027, "volume": 582222.0}, {"date": "2026-06-01", "close": 0.027, "volume": 709067.0}, {"date": "2026-06-02", "close": 0.026, "volume": 700071.0}, {"date": "2026-06-03", "close": 0.027, "volume": 227750.0}, {"date": "2026-06-04", "close": 0.025, "volume": 348875.0}, {"date": "2026-06-05", "close": 0.025, "volume": 100000.0}, {"date": "2026-06-09", "close": 0.026, "volume": 895238.0}, {"date": "2026-06-10", "close": 0.027, "volume": 344699.0}, {"date": "2026-06-11", "close": 0.025, "volume": 387172.0}, {"date": "2026-06-12", "close": 0.025, "volume": 32417.0}, {"date": "2026-06-15", "close": 0.025, "volume": 127172.0}, {"date": "2026-06-16", "close": 0.026, "volume": 146201.0}, {"date": "2026-06-17", "close": 0.026, "volume": 347167.0}, {"date": "2026-06-18", "close": 0.026, "volume": 176978.0}, {"date": "2026-06-19", "close": 0.025, "volume": 452483.0}, {"date": "2026-06-22", "close": 0.025, "volume": 967283.0}, {"date": "2026-06-23", "close": 0.022, "volume": 1462610.0}, {"date": "2026-06-24", "close": 0.022, "volume": 13132.0}, {"date": "2026-06-25", "close": 0.021, "volume": 466544.0}, {"date": "2026-06-26", "close": 0.019, "volume": 1248499.0}, {"date": "2026-06-29", "close": 0.018, "volume": 2526009.0}, {"date": "2026-06-30", "close": 0.016, "volume": 1408350.0}, {"date": "2026-07-01", "close": 0.017, "volume": 377344.0}, {"date": "2026-07-02", "close": 0.018, "volume": 107817.0}, {"date": "2026-07-03", "close": 0.021, "volume": 1602547.0}, {"date": "2026-07-06", "close": 0.019, "volume": 363431.0}, {"date": "2026-07-07", "close": 0.017, "volume": 1158235.0}, {"date": "2026-07-08", "close": 0.018, "volume": 206517.0}, {"date": "2026-07-09", "close": 0.019, "volume": 562772.0}, {"date": "2026-07-10", "close": 0.019, "volume": 69349.0}, {"date": "2026-07-13", "close": 0.019, "volume": 176055.0}, {"date": "2026-07-14", "close": 0.018, "volume": 230336.0}, {"date": "2026-07-15", "close": 0.018, "volume": 50000.0}, {"date": "2026-07-16", "close": 0.018, "volume": 951561.0}, {"date": "2026-07-20", "close": 0.018, "volume": 197193.0}, {"date": "2026-07-21", "close": 0.021, "volume": 321800.0}, {"date": "2026-07-22", "close": 0.02, "volume": 193075.0}, {"date": "2026-07-23", "close": 0.018, "volume": 218411.0}, {"date": "2026-07-24", "close": 0.018, "volume": 58635.0}, {"date": "2026-07-27", "close": 0.018, "volume": 296607.0}, {"date": "2026-07-28", "close": 0.018, "volume": 91800.0}, {"date": "2026-07-29", "close": 0.017, "volume": 681321.0}, {"date": "2026-07-30", "close": 0.018, "volume": 415010.0}, {"date": "2026-07-31", "close": 0.019, "volume": 38762.0}, {"date": "2026-08-03", "close": 0.018, "volume": 57338.0}, {"date": "2026-08-04", "close": 0.0175, "volume": 31984.0}, {"date": "2026-08-05", "close": 0.019, "volume": 305435.0}, {"date": "2026-08-06", "close": 0.019, "volume": 194207.0}, {"date": "2026-08-07", "close": 0.019, "volume": 325182.0}], "refreshing": true}