{"ticker": "MMI", "overview": {"name": "Metro Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "Metro Mining Limited trades as MMI on the ASX and is registered in Australia, classified under Materials. Bauxite Mining. Privy Trades holds 540 insider filings for the company, from November 2013 to June 2026. Across those, 17 insiders disclosed 4 open-market purchases totalling $143.51K against 227 sales totalling $703.71M. We also hold 203 ASX director and substantial-holder notices naming 21 distinct holders.", "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": "MMI", "has_prices": true, "as_of": "2026-09-18", "last": 1.305, "prev_close": 1.32, "change": -0.015000000000000124, "change_pct": -0.011363636363636458, "session_volume": 762015.0, "vwap_5": 1.3158652217537352, "vwap_20": 1.37155941133925, "vwap_60": 1.4657336643118017, "vwap_250": 1.4786733236618672, "high_52w": 1.795, "low_52w": 1.18, "avg_volume_20": 382841.9, "sessions": 400, "market_cap": {"value": 407532638.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160486", "src": "ASX", "ticker": "MMI", "cik": "", "company": "Metro Mining Limited", "company_raw": "Metro Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160486", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "ASX-03159164", "src": "ASX", "ticker": "MMI", "cik": "", "company": "Metro Mining Limited", "company_raw": "Metro Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159164", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6707}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (ACN 100 325", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156427-2A1707507", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jo-Anne Scarini", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Ritchie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Lucas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Ritchie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Ritchie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Wensley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jo-Anne Scarini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Lucas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jo-Anne Scarini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Wensley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Murdoch", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Lucas", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jo-Anne Scarini", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Ritchie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Wensley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Murdoch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Ritchie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Everett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-18", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Finch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-18", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-18", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Haley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-18", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hansel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-18", "source_url": "https://www.marketindex.com.au/asx/mmi", "needs_ocr": 0}], "directors": [{"name": "Simon Wensley", "first_seen": "2024-09-10", "last_seen": "2026-05-05", "status": "current", "notices": 3}, {"name": "Paul Lucas", "first_seen": "2024-10-31", "last_seen": "2026-05-29", "status": "current", "notices": 3}, {"name": "Douglas Ritchie", "first_seen": "2024-06-05", "last_seen": "2026-05-29", "status": "current", "notices": 5}, {"name": "M Hansel", "first_seen": "2011-12-02", "last_seen": "2011-12-02", "status": "past", "notices": 1}, {"name": "J Haley", "first_seen": "2011-12-02", "last_seen": "2011-12-02", "status": "past", "notices": 1}, {"name": "DK Barwick", "first_seen": "2011-12-02", "last_seen": "2011-12-02", "status": "past", "notices": 1}, {"name": "A Gillies", "first_seen": "2011-12-02", "last_seen": "2011-12-02", "status": "past", "notices": 1}, {"name": "Mr. Robert Finch", "first_seen": "2011-12-13", "last_seen": "2011-12-13", "status": "past", "notices": 1}, {"name": "Mr. Dong Ping Wang", "first_seen": "2011-12-13", "last_seen": "2011-12-13", "status": "past", "notices": 1}, {"name": "Wang", "first_seen": "2012-12-18", "last_seen": "2012-12-18", "status": "past", "notices": 1}, {"name": "Hansel", "first_seen": "2012-12-18", "last_seen": "2012-12-18", "status": "past", "notices": 1}, {"name": "Haley", "first_seen": "2012-12-18", "last_seen": "2012-12-18", "status": "past", "notices": 1}, {"name": "Gillies", "first_seen": "2012-12-18", "last_seen": "2012-12-18", "status": "past", "notices": 1}, {"name": "Finch", "first_seen": "2012-12-18", "last_seen": "2012-12-18", "status": "past", "notices": 1}, {"name": "Everett", "first_seen": "2012-12-18", "last_seen": "2012-12-18", "status": "past", "notices": 1}, {"name": "AMENDED-Wang", "first_seen": "2012-12-18", "last_seen": "2012-12-18", "status": "past", "notices": 1}, {"name": "AMENDED-Hansel", "first_seen": "2012-12-18", "last_seen": "2012-12-18", "status": "past", "notices": 1}, {"name": "Andrew Lloyd", "first_seen": "2024-06-05", "last_seen": "2024-09-10", "status": "past", "notices": 2}, {"name": "Fiona Murdoch", "first_seen": "2024-06-05", "last_seen": "2024-11-05", "status": "past", "notices": 2}, {"name": "Jo-Anne Scarini", "first_seen": "2024-10-31", "last_seen": "2026-06-01", "status": "past", "notices": 4}], "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": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156427-2A1707507"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155105-2A1706907"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154797-2A1706794"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Webinar Invitation Quarterly Report July-Sept 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154613-2A1706733"}, {"date": "2026-10-19", "form": "Company Administration", "title": "Change of Registered & Principal Office", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150172-2A1704919"}], "performance": {"ticker": "MMI", "has_prices": true, "summary": {"n": 4, "avg": -0.06670369290087641, "win_rate": 0.25, "best": 0.7158307161415455, "worst": -0.4428571428571428, "as_of": "2026-11-02"}, "buys": [{"who": "MARTIN LAURALEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49905.2988, "date": "2025-08-11", "score": 37.1, "ref_price": 1.4, "return": -0.4428571428571428}, {"who": "MARTIN LAURALEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50492.074799999995, "date": "2025-08-11", "score": 37.2, "ref_price": 1.4, "return": -0.4428571428571428}, {"who": "Schwarz Kurt Henry", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 7116.0, "date": "2016-03-15", "score": 29.7, "ref_price": 0.86372157, "return": -0.09693120203076556}, {"who": "Kerin John J.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 36000.0, "date": "2013-11-05", "score": 43.8, "ref_price": 0.4545903, "return": 0.7158307161415455}]}, "price_series": [{"date": "2009-12-04", "close": 2.80330685, "volume": 233440.0}, {"date": "2009-12-07", "close": 2.5760117, "volume": 221498.0}, {"date": "2009-12-08", "close": 2.7275418, "volume": 104082.0}, {"date": "2009-12-09", "close": 2.7275418, "volume": 43957.0}, {"date": "2009-12-10", "close": 2.7275418, "volume": 12331.0}, {"date": "2009-12-11", "close": 2.7275418, "volume": 51575.0}, {"date": "2009-12-14", "close": 2.80330685, "volume": 20199.0}, {"date": "2009-12-15", "close": 2.95483695, "volume": 49680.0}, {"date": "2009-12-16", "close": 3.030602, "volume": 33805.0}, {"date": "2009-12-17", "close": 3.1821321, "volume": 22830.0}, {"date": "2009-12-18", "close": 2.8790719, "volume": 33360.0}, {"date": "2009-12-21", "close": 3.10636705, "volume": 2277.0}, {"date": "2009-12-22", "close": 3.10636705, "volume": 18478.0}, {"date": "2009-12-23", "close": 3.10636705, "volume": 26067.0}, {"date": "2009-12-24", "close": 3.10636705, "volume": 5944.0}, {"date": "2009-12-29", "close": 3.10636705, "volume": 14387.0}, {"date": "2009-12-30", "close": 3.25789715, "volume": 41840.0}, {"date": "2009-12-31", "close": 3.56095735, "volume": 37304.0}, {"date": "2010-01-04", "close": 3.40942725, "volume": 15518.0}, {"date": "2010-01-05", "close": 3.3336622, "volume": 20944.0}, {"date": "2010-01-06", "close": 3.4851923, "volume": 52663.0}, {"date": "2010-01-07", "close": 3.4851923, "volume": 15056.0}, {"date": "2010-01-08", "close": 3.40942725, "volume": 39068.0}, {"date": "2010-01-11", "close": 3.3336622, "volume": 11219.0}, {"date": "2010-01-12", "close": 3.25789715, "volume": 23593.0}, {"date": "2010-01-13", "close": 3.10636705, "volume": 15124.0}, {"date": "2010-01-14", "close": 3.7882525, "volume": 122189.0}, {"date": "2010-01-15", "close": 3.7882525, "volume": 47515.0}, {"date": "2010-01-18", "close": 3.71248745, "volume": 17521.0}, {"date": "2010-01-19", "close": 3.25789715, "volume": 50497.0}, {"date": "2010-01-20", "close": 3.40942725, "volume": 31505.0}, {"date": "2010-01-21", "close": 3.1821321, "volume": 38852.0}, {"date": "2010-01-22", "close": 3.1821321, "volume": 10409.0}, {"date": "2010-01-25", "close": 3.4851923, "volume": 2240.0}, {"date": "2010-01-27", "close": 3.25789715, "volume": 14255.0}, {"date": "2010-01-28", "close": 3.6367224, "volume": 8579.0}, {"date": "2010-01-29", "close": 3.6367224, "volume": 15673.0}, {"date": "2010-02-01", "close": 3.10636705, "volume": 12812.0}, {"date": "2010-02-02", "close": 3.3336622, "volume": 2518.0}, {"date": "2010-02-03", "close": 3.25789715, "volume": 8520.0}, {"date": "2010-02-05", "close": 3.10636705, "volume": 23644.0}, {"date": "2010-02-08", "close": 3.1821321, "volume": 5156.0}, {"date": "2010-02-09", "close": 2.8790719, "volume": 13151.0}, {"date": "2010-02-10", "close": 3.030602, "volume": 14783.0}, {"date": "2010-02-11", "close": 3.10636705, "volume": 9899.0}, {"date": "2010-02-12", "close": 3.030602, "volume": 14427.0}, {"date": "2010-02-15", "close": 3.10636705, "volume": 5939.0}, {"date": "2010-02-16", "close": 2.95483695, "volume": 5675.0}, {"date": "2010-02-17", "close": 2.95483695, "volume": 19138.0}, {"date": "2010-02-18", "close": 3.1821321, "volume": 5527.0}, {"date": "2010-02-19", "close": 3.030602, "volume": 8051.0}, {"date": "2010-02-22", "close": 3.030602, "volume": 12737.0}, {"date": "2010-02-23", "close": 3.1821321, "volume": 1155.0}, {"date": "2010-02-25", "close": 2.95483695, "volume": 8201.0}, {"date": "2010-02-26", "close": 3.030602, "volume": 9321.0}, {"date": "2010-03-01", "close": 3.030602, "volume": 660.0}, {"date": "2010-03-02", "close": 2.8790719, "volume": 8347.0}, {"date": "2010-03-03", "close": 2.8790719, "volume": 3192.0}, {"date": "2010-03-04", "close": 2.7275418, "volume": 9265.0}, {"date": "2010-03-05", "close": 2.95483695, "volume": 1135.0}, {"date": "2010-03-08", "close": 3.030602, "volume": 6104.0}, {"date": "2010-03-09", "close": 3.030602, "volume": 4092.0}, {"date": "2010-03-11", "close": 3.030602, "volume": 1848.0}, {"date": "2010-03-12", "close": 3.030602, "volume": 5279.0}, {"date": "2010-03-15", "close": 3.030602, "volume": 132.0}, {"date": "2010-03-16", "close": 2.7275418, "volume": 104354.0}, {"date": "2010-03-17", "close": 3.030602, "volume": 1980.0}, {"date": "2010-03-18", "close": 2.65177675, "volume": 825.0}, {"date": "2010-03-19", "close": 2.8790719, "volume": 13199.0}, {"date": "2010-03-22", "close": 3.030602, "volume": 31413.0}, {"date": "2010-03-23", "close": 3.030602, "volume": 1320.0}, {"date": "2010-03-25", "close": 2.95483695, "volume": 22525.0}, {"date": "2010-03-26", "close": 2.80330685, "volume": 825.0}, {"date": "2010-03-29", "close": 2.8790719, "volume": 4455.0}, {"date": "2010-03-30", "close": 2.8790719, "volume": 3465.0}, {"date": "2010-03-31", "close": 3.1821321, "volume": 33904.0}, {"date": "2010-04-01", "close": 3.3336622, "volume": 19798.0}, {"date": "2010-04-06", "close": 3.3336622, "volume": 21298.0}, {"date": "2010-04-07", "close": 3.1821321, "volume": 4755.0}, {"date": "2010-04-08", "close": 4.0913127, "volume": 1385049.0}, {"date": "2010-04-09", "close": 4.62166805, "volume": 387660.0}, {"date": "2010-04-12", "close": 4.77319815, "volume": 254719.0}, {"date": "2010-04-13", "close": 4.62166805, "volume": 127754.0}, {"date": "2010-04-14", "close": 4.62166805, "volume": 38620.0}, {"date": "2010-04-15", "close": 4.6974331, "volume": 58503.0}, {"date": "2010-04-16", "close": 4.62166805, "volume": 26894.0}, {"date": "2010-04-19", "close": 4.545903, "volume": 21937.0}, {"date": "2010-04-20", "close": 4.47013795, "volume": 23355.0}, {"date": "2010-04-21", "close": 4.545903, "volume": 48366.0}, {"date": "2010-04-22", "close": 5.6066137, "volume": 222507.0}, {"date": "2010-04-23", "close": 5.4550836, "volume": 111151.0}, {"date": "2010-04-27", "close": 5.3035535, "volume": 32734.0}, {"date": "2010-04-28", "close": 5.0004933, "volume": 28186.0}, {"date": "2010-04-29", "close": 4.92472825, "volume": 44997.0}, {"date": "2010-04-30", "close": 5.1520234, "volume": 9956.0}, {"date": "2010-05-03", "close": 4.77319815, "volume": 39926.0}, {"date": "2010-05-04", "close": 4.545903, "volume": 31589.0}, {"date": "2010-05-05", "close": 4.2428428, "volume": 33715.0}, {"date": "2010-05-06", "close": 4.3943729, "volume": 21793.0}, {"date": "2010-05-07", "close": 4.31860785, "volume": 24944.0}, {"date": "2010-05-10", "close": 4.6974331, "volume": 16140.0}, {"date": "2010-05-11", "close": 4.545903, "volume": 20474.0}, {"date": "2010-05-12", "close": 4.545903, "volume": 990.0}, {"date": "2010-05-13", "close": 4.47013795, "volume": 7336.0}, {"date": "2010-05-14", "close": 4.3943729, "volume": 5573.0}, {"date": "2010-05-17", "close": 4.16707775, "volume": 8777.0}, {"date": "2010-05-18", "close": 4.0913127, "volume": 5213.0}, {"date": "2010-05-19", "close": 4.01554765, "volume": 11249.0}, {"date": "2010-05-20", "close": 3.7882525, "volume": 6394.0}, {"date": "2010-05-21", "close": 3.6367224, "volume": 15986.0}, {"date": "2010-05-24", "close": 3.71248745, "volume": 3550.0}, {"date": "2010-05-25", "close": 3.4851923, "volume": 7193.0}, {"date": "2010-05-26", "close": 3.7882525, "volume": 10823.0}, {"date": "2010-05-27", "close": 3.7882525, "volume": 3287.0}, {"date": "2010-05-28", "close": 3.9397826, "volume": 11879.0}, {"date": "2010-05-31", "close": 3.9397826, "volume": 990.0}, {"date": "2010-06-01", "close": 3.4851923, "volume": 6848.0}, {"date": "2010-06-02", "close": 3.4851923, "volume": 19468.0}, {"date": "2010-06-03", "close": 3.4851923, "volume": 11219.0}, {"date": "2010-06-04", "close": 3.4851923, "volume": 619.0}, {"date": "2010-06-07", "close": 3.3336622, "volume": 1980.0}, {"date": "2010-06-08", "close": 3.3336622, "volume": 2640.0}, {"date": "2010-06-09", "close": 3.25789715, "volume": 3135.0}, {"date": "2010-06-10", "close": 3.25789715, "volume": 1716.0}, {"date": "2010-06-11", "close": 3.6367224, "volume": 442.0}, {"date": "2010-06-15", "close": 3.6367224, "volume": 1782.0}, {"date": "2010-06-16", "close": 3.86401755, "volume": 9899.0}, {"date": "2010-06-17", "close": 4.0913127, "volume": 11021.0}, {"date": "2010-06-18", "close": 3.9397826, "volume": 3960.0}, {"date": "2010-06-21", "close": 4.3943729, "volume": 208638.0}, {"date": "2010-06-22", "close": 4.16707775, "volume": 30192.0}, {"date": "2010-06-23", "close": 4.0913127, "volume": 16796.0}, {"date": "2010-06-24", "close": 3.9397826, "volume": 1320.0}, {"date": "2010-06-25", "close": 3.7882525, "volume": 18412.0}, {"date": "2010-06-28", "close": 3.9397826, "volume": 3960.0}, {"date": "2010-06-29", "close": 3.7882525, "volume": 11973.0}, {"date": "2010-06-30", "close": 3.7882525, "volume": 3135.0}, {"date": "2010-07-05", "close": 3.71248745, "volume": 8876.0}, {"date": "2010-07-06", "close": 3.71248745, "volume": 3616.0}, {"date": "2010-07-07", "close": 3.7882525, "volume": 2867.0}, {"date": "2010-07-08", "close": 3.6367224, "volume": 14864.0}, {"date": "2010-07-09", "close": 3.6367224, "volume": 9553.0}, {"date": "2010-07-12", "close": 3.86401755, "volume": 5345.0}, {"date": "2010-07-13", "close": 3.6367224, "volume": 21448.0}, {"date": "2010-07-14", "close": 4.16707775, "volume": 23527.0}, {"date": "2010-07-15", "close": 4.2428428, "volume": 13529.0}, {"date": "2010-07-16", "close": 4.47013795, "volume": 93845.0}, {"date": "2010-07-19", "close": 4.2428428, "volume": 1270.0}, {"date": "2010-07-20", "close": 4.0913127, "volume": 4290.0}, {"date": "2010-07-21", "close": 4.16707775, "volume": 2607.0}, {"date": "2010-07-22", "close": 3.9397826, "volume": 18214.0}, {"date": "2010-07-23", "close": 4.0913127, "volume": 956.0}, {"date": "2010-07-26", "close": 4.2428428, "volume": 10889.0}, {"date": "2010-07-27", "close": 4.16707775, "volume": 627.0}, {"date": "2010-07-28", "close": 4.0913127, "volume": 7589.0}, {"date": "2010-07-29", "close": 4.01554765, "volume": 1650.0}, {"date": "2010-07-30", "close": 4.2428428, "volume": 20986.0}, {"date": "2010-08-02", "close": 4.2428428, "volume": 4752.0}, {"date": "2010-08-03", "close": 4.16707775, "volume": 15820.0}, {"date": "2010-08-04", "close": 4.2428428, "volume": 31941.0}, {"date": "2010-08-05", "close": 4.6974331, "volume": 11334.0}, {"date": "2010-08-06", "close": 4.62166805, "volume": 6104.0}, {"date": "2010-08-09", "close": 4.8489632, "volume": 29823.0}, {"date": "2010-08-10", "close": 5.0004933, "volume": 19853.0}, {"date": "2010-08-11", "close": 4.545903, "volume": 35993.0}, {"date": "2010-08-12", "close": 4.3943729, "volume": 20826.0}, {"date": "2010-08-13", "close": 4.545903, "volume": 13921.0}, {"date": "2010-08-16", "close": 4.62166805, "volume": 9767.0}, {"date": "2010-08-17", "close": 4.8489632, "volume": 41878.0}, {"date": "2010-08-18", "close": 5.0004933, "volume": 119856.0}, {"date": "2010-08-19", "close": 4.8489632, "volume": 12671.0}, {"date": "2010-08-20", "close": 5.1520234, "volume": 34655.0}, {"date": "2010-08-23", "close": 4.8489632, "volume": 6144.0}, {"date": "2010-08-24", "close": 4.6974331, "volume": 8045.0}, {"date": "2010-08-25", "close": 4.6974331, "volume": 5154.0}, {"date": "2010-08-26", "close": 4.47013795, "volume": 9213.0}, {"date": "2010-08-27", "close": 4.47013795, "volume": 557.0}, {"date": "2010-08-30", "close": 4.6974331, "volume": 9689.0}, {"date": "2010-08-31", "close": 4.6974331, "volume": 2201.0}, {"date": "2010-09-01", "close": 4.6974331, "volume": 8691.0}, {"date": "2010-09-02", "close": 4.92472825, "volume": 43007.0}, {"date": "2010-09-03", "close": 4.62166805, "volume": 8057.0}, {"date": "2010-09-06", "close": 5.0004933, "volume": 35815.0}, {"date": "2010-09-07", "close": 5.07625835, "volume": 25737.0}, {"date": "2010-09-08", "close": 5.0004933, "volume": 33765.0}, {"date": "2010-09-09", "close": 5.1520234, "volume": 34627.0}, {"date": "2010-09-10", "close": 5.4550836, "volume": 40048.0}, {"date": "2010-09-13", "close": 5.53084865, "volume": 64585.0}, {"date": "2010-09-14", "close": 5.4550836, "volume": 48844.0}, {"date": "2010-09-15", "close": 5.53084865, "volume": 5609.0}, {"date": "2010-09-16", "close": 5.4550836, "volume": 2734.0}, {"date": "2010-09-17", "close": 5.0004933, "volume": 35197.0}, {"date": "2010-09-20", "close": 5.0004933, "volume": 34704.0}, {"date": "2010-09-21", "close": 4.8489632, "volume": 21837.0}, {"date": "2010-09-22", "close": 4.8489632, "volume": 10433.0}, {"date": "2010-09-23", "close": 4.8489632, "volume": 12684.0}, {"date": "2010-09-24", "close": 4.8489632, "volume": 12227.0}, {"date": "2010-09-27", "close": 4.8489632, "volume": 11074.0}, {"date": "2010-09-28", "close": 5.1520234, "volume": 4774.0}, {"date": "2010-09-29", "close": 5.1520234, "volume": 14224.0}, {"date": "2010-09-30", "close": 5.07625835, "volume": 3920.0}, {"date": "2010-10-01", "close": 5.0004933, "volume": 99.0}, {"date": "2010-10-04", "close": 5.1520234, "volume": 7118.0}, {"date": "2010-10-05", "close": 4.92472825, "volume": 5939.0}, {"date": "2010-10-06", "close": 4.8489632, "volume": 12238.0}, {"date": "2010-10-07", "close": 5.37931855, "volume": 31729.0}, {"date": "2010-10-08", "close": 5.3035535, "volume": 21130.0}, {"date": "2010-10-11", "close": 5.3035535, "volume": 8586.0}, {"date": "2010-10-12", "close": 5.07625835, "volume": 5034.0}, {"date": "2010-10-15", "close": 4.8489632, "volume": 47616.0}, {"date": "2010-10-18", "close": 5.1520234, "volume": 27840.0}, {"date": "2010-10-19", "close": 5.37931855, "volume": 53257.0}, {"date": "2010-10-20", "close": 5.3035535, "volume": 18188.0}, {"date": "2010-10-21", "close": 4.92472825, "volume": 45037.0}, {"date": "2010-10-22", "close": 4.8489632, "volume": 72597.0}, {"date": "2010-10-25", "close": 4.77319815, "volume": 71540.0}, {"date": "2010-10-26", "close": 4.62166805, "volume": 77896.0}, {"date": "2010-10-27", "close": 4.3943729, "volume": 35092.0}, {"date": "2010-10-28", "close": 4.6974331, "volume": 33146.0}, {"date": "2010-10-29", "close": 4.545903, "volume": 131836.0}, {"date": "2010-11-01", "close": 4.545903, "volume": 13998.0}, {"date": "2010-11-02", "close": 4.545903, "volume": 6590.0}, {"date": "2010-11-03", "close": 4.77319815, "volume": 88622.0}, {"date": "2010-11-04", "close": 4.6974331, "volume": 40575.0}, {"date": "2010-11-05", "close": 4.62166805, "volume": 24716.0}, {"date": "2010-11-08", "close": 4.6974331, "volume": 42676.0}, {"date": "2010-11-09", "close": 4.6974331, "volume": 51639.0}, {"date": "2010-11-10", "close": 4.8489632, "volume": 11219.0}, {"date": "2010-11-11", "close": 4.6974331, "volume": 2901.0}, {"date": "2010-11-12", "close": 4.6974331, "volume": 17657.0}, {"date": "2010-11-15", "close": 4.8489632, "volume": 21468.0}, {"date": "2010-11-16", "close": 4.8489632, "volume": 34705.0}, {"date": "2010-11-17", "close": 4.545903, "volume": 65890.0}, {"date": "2010-11-18", "close": 4.545903, "volume": 34534.0}, {"date": "2010-11-19", "close": 4.47013795, "volume": 48486.0}, {"date": "2010-11-22", "close": 4.545903, "volume": 17338.0}, {"date": "2010-11-23", "close": 4.545903, "volume": 72294.0}, {"date": "2010-11-24", "close": 4.47013795, "volume": 45805.0}, {"date": "2010-11-25", "close": 4.545903, "volume": 103362.0}, {"date": "2010-11-26", "close": 4.47013795, "volume": 65492.0}, {"date": "2010-11-29", "close": 4.3943729, "volume": 8579.0}, {"date": "2010-11-30", "close": 4.16707775, "volume": 45936.0}, {"date": "2010-12-01", "close": 4.31860785, "volume": 17941.0}, {"date": "2010-12-02", "close": 4.16707775, "volume": 78210.0}, {"date": "2010-12-03", "close": 4.16707775, "volume": 52033.0}, {"date": "2010-12-06", "close": 4.3943729, "volume": 158955.0}, {"date": "2010-12-07", "close": 4.47013795, "volume": 82656.0}, {"date": "2010-12-08", "close": 4.31860785, "volume": 57057.0}, {"date": "2010-12-09", "close": 4.47013795, "volume": 30135.0}, {"date": "2010-12-10", "close": 4.31860785, "volume": 17959.0}, {"date": "2010-12-13", "close": 4.31860785, "volume": 4273.0}, {"date": "2010-12-14", "close": 4.62166805, "volume": 76280.0}, {"date": "2010-12-15", "close": 4.62166805, "volume": 78598.0}, {"date": "2010-12-16", "close": 4.62166805, "volume": 25310.0}, {"date": "2010-12-17", "close": 4.47013795, "volume": 19749.0}, {"date": "2010-12-20", "close": 4.62166805, "volume": 56256.0}, {"date": "2010-12-21", "close": 4.47013795, "volume": 11872.0}, {"date": "2010-12-22", "close": 4.47013795, "volume": 10940.0}, {"date": "2010-12-23", "close": 4.47013795, "volume": 17905.0}, {"date": "2010-12-24", "close": 4.545903, "volume": 24292.0}, {"date": "2010-12-29", "close": 4.47013795, "volume": 23910.0}, {"date": "2010-12-30", "close": 4.47013795, "volume": 3293.0}, {"date": "2010-12-31", "close": 4.47013795, "volume": 9462.0}, {"date": "2011-01-04", "close": 4.6974331, "volume": 26317.0}, {"date": "2011-01-05", "close": 4.62166805, "volume": 34299.0}, {"date": "2011-01-06", "close": 4.62166805, "volume": 12987.0}, {"date": "2011-01-07", "close": 4.6974331, "volume": 14717.0}, {"date": "2011-01-10", "close": 4.47013795, "volume": 18072.0}, {"date": "2011-01-11", "close": 4.47013795, "volume": 10938.0}, {"date": "2011-01-12", "close": 4.2428428, "volume": 37058.0}, {"date": "2011-01-13", "close": 4.31860785, "volume": 27218.0}, {"date": "2011-01-14", "close": 4.31860785, "volume": 29842.0}, {"date": "2011-01-17", "close": 4.545903, "volume": 30245.0}, {"date": "2011-01-18", "close": 4.3943729, "volume": 4210.0}, {"date": "2011-01-19", "close": 4.3943729, "volume": 39860.0}, {"date": "2011-01-20", "close": 4.47013795, "volume": 22581.0}, {"date": "2011-01-21", "close": 4.545903, "volume": 8584.0}, {"date": "2011-01-24", "close": 4.545903, "volume": 10262.0}, {"date": "2011-01-25", "close": 4.62166805, "volume": 22596.0}, {"date": "2011-01-27", "close": 4.545903, "volume": 45410.0}, {"date": "2011-01-28", "close": 4.47013795, "volume": 19116.0}, {"date": "2011-01-31", "close": 4.3943729, "volume": 22548.0}, {"date": "2011-02-01", "close": 4.545903, "volume": 15773.0}, {"date": "2011-02-02", "close": 4.3943729, "volume": 63704.0}, {"date": "2011-02-03", "close": 4.47013795, "volume": 24557.0}, {"date": "2011-02-04", "close": 4.3943729, "volume": 14819.0}, {"date": "2011-02-07", "close": 4.62166805, "volume": 30346.0}, {"date": "2011-02-08", "close": 4.545903, "volume": 23408.0}, {"date": "2011-02-09", "close": 4.8489632, "volume": 47107.0}, {"date": "2011-02-10", "close": 4.77319815, "volume": 24745.0}, {"date": "2011-02-11", "close": 5.0004933, "volume": 94352.0}, {"date": "2011-02-14", "close": 5.4550836, "volume": 202880.0}, {"date": "2011-02-15", "close": 5.22778845, "volume": 123056.0}, {"date": "2011-02-16", "close": 5.3035535, "volume": 18509.0}, {"date": "2011-02-17", "close": 5.6066137, "volume": 32947.0}, {"date": "2011-02-18", "close": 5.37931855, "volume": 23853.0}, {"date": "2011-02-21", "close": 5.1520234, "volume": 23118.0}, {"date": "2011-02-22", "close": 5.0004933, "volume": 48117.0}, {"date": "2011-02-23", "close": 5.0004933, "volume": 37413.0}, {"date": "2011-02-24", "close": 5.1520234, "volume": 6410.0}, {"date": "2011-02-25", "close": 5.1520234, "volume": 10994.0}, {"date": "2011-02-28", "close": 5.3035535, "volume": 3294.0}, {"date": "2011-03-01", "close": 5.1520234, "volume": 9391.0}, {"date": "2011-03-02", "close": 4.92472825, "volume": 15087.0}, {"date": "2011-03-03", "close": 4.92472825, "volume": 5250.0}, {"date": "2011-03-04", "close": 5.07625835, "volume": 10473.0}, {"date": "2011-03-07", "close": 4.8489632, "volume": 22789.0}, {"date": "2011-03-08", "close": 4.92472825, "volume": 26503.0}, {"date": "2011-03-09", "close": 4.92472825, "volume": 16642.0}, {"date": "2011-03-10", "close": 4.47013795, "volume": 29939.0}, {"date": "2011-03-11", "close": 4.2428428, "volume": 28360.0}, {"date": "2011-03-14", "close": 4.545903, "volume": 22178.0}, {"date": "2011-03-15", "close": 4.2428428, "volume": 27999.0}, {"date": "2011-03-16", "close": 4.545903, "volume": 23697.0}, {"date": "2011-03-17", "close": 4.3943729, "volume": 19777.0}, {"date": "2011-03-18", "close": 4.47013795, "volume": 6929.0}, {"date": "2011-03-21", "close": 4.6974331, "volume": 24425.0}, {"date": "2011-03-22", "close": 4.47013795, "volume": 13659.0}, {"date": "2011-03-23", "close": 4.545903, "volume": 247.0}, {"date": "2011-03-24", "close": 4.3943729, "volume": 12275.0}, {"date": "2011-03-25", "close": 4.6974331, "volume": 15498.0}, {"date": "2011-03-28", "close": 4.77319815, "volume": 19896.0}, {"date": "2011-03-29", "close": 4.77319815, "volume": 6119.0}, {"date": "2011-03-30", "close": 4.8489632, "volume": 1638.0}, {"date": "2011-03-31", "close": 4.8489632, "volume": 21524.0}, {"date": "2011-04-01", "close": 4.8489632, "volume": 20491.0}, {"date": "2011-04-04", "close": 4.77319815, "volume": 3027.0}, {"date": "2011-04-05", "close": 4.77319815, "volume": 2461.0}, {"date": "2011-04-06", "close": 4.6974331, "volume": 11406.0}, {"date": "2011-04-07", "close": 4.6974331, "volume": 13288.0}, {"date": "2011-04-08", "close": 4.6974331, "volume": 14408.0}, {"date": "2011-04-11", "close": 5.37931855, "volume": 121211.0}, {"date": "2011-04-12", "close": 5.37931855, "volume": 137451.0}, {"date": "2011-04-13", "close": 5.53084865, "volume": 101596.0}, {"date": "2011-04-14", "close": 5.68237875, "volume": 221140.0}, {"date": "2011-04-15", "close": 6.2127341, "volume": 143598.0}, {"date": "2011-04-18", "close": 6.13696905, "volume": 56386.0}, {"date": "2011-04-19", "close": 6.3642642, "volume": 36062.0}, {"date": "2011-04-20", "close": 6.061204, "volume": 52414.0}, {"date": "2011-04-21", "close": 5.83390885, "volume": 23125.0}, {"date": "2011-04-27", "close": 5.68237875, "volume": 21843.0}, {"date": "2011-04-28", "close": 5.68237875, "volume": 22659.0}, {"date": "2011-04-29", "close": 5.9096739, "volume": 179757.0}, {"date": "2011-05-02", "close": 5.68237875, "volume": 7179.0}, {"date": "2011-05-03", "close": 6.061204, "volume": 26219.0}, {"date": "2011-05-04", "close": 5.7581438, "volume": 38306.0}, {"date": "2011-05-05", "close": 5.7581438, "volume": 18386.0}, {"date": "2011-05-06", "close": 5.7581438, "volume": 7665.0}, {"date": "2011-05-09", "close": 5.98543895, "volume": 23941.0}, {"date": "2011-05-10", "close": 5.68237875, "volume": 41776.0}, {"date": "2011-05-11", "close": 5.9096739, "volume": 2680.0}, {"date": "2011-05-12", "close": 6.2127341, "volume": 139096.0}, {"date": "2011-05-13", "close": 7.04614965, "volume": 123556.0}, {"date": "2011-05-16", "close": 6.8188545, "volume": 42696.0}, {"date": "2011-05-17", "close": 6.5157943, "volume": 22470.0}, {"date": "2011-05-18", "close": 6.74308945, "volume": 11166.0}, {"date": "2011-05-19", "close": 7.2734448, "volume": 57172.0}, {"date": "2011-05-20", "close": 7.4249749, "volume": 73927.0}, {"date": "2011-05-23", "close": 7.2734448, "volume": 39795.0}, {"date": "2011-05-24", "close": 7.34920985, "volume": 18650.0}, {"date": "2011-05-25", "close": 7.576505, "volume": 26059.0}, {"date": "2011-05-26", "close": 7.34920985, "volume": 27126.0}, {"date": "2011-05-27", "close": 7.65227005, "volume": 8019.0}, {"date": "2011-05-30", "close": 8.25839045, "volume": 64495.0}, {"date": "2011-05-31", "close": 8.7887458, "volume": 142055.0}, {"date": "2011-06-01", "close": 8.7887458, "volume": 56263.0}, {"date": "2011-06-02", "close": 9.01604095, "volume": 34620.0}, {"date": "2011-06-03", "close": 9.5463963, "volume": 106304.0}, {"date": "2011-06-06", "close": 9.6979264, "volume": 29376.0}, {"date": "2011-06-07", "close": 9.5463963, "volume": 81891.0}, {"date": "2011-06-08", "close": 9.091806, "volume": 30241.0}, {"date": "2011-06-09", "close": 8.9402759, "volume": 47680.0}, {"date": "2011-06-10", "close": 9.01604095, "volume": 24269.0}, {"date": "2011-06-14", "close": 8.7887458, "volume": 32595.0}, {"date": "2011-06-15", "close": 8.86451085, "volume": 20066.0}, {"date": "2011-06-16", "close": 9.091806, "volume": 24944.0}, {"date": "2011-06-17", "close": 9.01604095, "volume": 18968.0}, {"date": "2011-06-20", "close": 8.7887458, "volume": 32911.0}, {"date": "2011-06-21", "close": 8.86451085, "volume": 22720.0}, {"date": "2011-06-22", "close": 8.56145065, "volume": 22269.0}, {"date": "2011-06-23", "close": 8.4856856, "volume": 26372.0}, {"date": "2011-06-24", "close": 8.10686035, "volume": 68962.0}, {"date": "2011-06-27", "close": 7.576505, "volume": 62171.0}, {"date": "2011-06-28", "close": 8.10686035, "volume": 27977.0}, {"date": "2011-06-29", "close": 8.56145065, "volume": 22101.0}, {"date": "2011-06-30", "close": 8.9402759, "volume": 8386.0}, {"date": "2011-07-01", "close": 8.7887458, "volume": 29446.0}, {"date": "2011-07-04", "close": 8.7887458, "volume": 10230.0}, {"date": "2011-07-05", "close": 10.53134195, "volume": 145789.0}, {"date": "2011-07-06", "close": 10.607107, "volume": 78431.0}, {"date": "2011-07-07", "close": 10.4555769, "volume": 53392.0}, {"date": "2011-07-08", "close": 10.607107, "volume": 25872.0}, {"date": "2011-07-11", "close": 10.7586371, "volume": 12688.0}, {"date": "2011-07-12", "close": 11.9708779, "volume": 39896.0}, {"date": "2011-07-13", "close": 11.89511285, "volume": 15719.0}, {"date": "2011-07-14", "close": 12.122408, "volume": 18160.0}, {"date": "2011-07-15", "close": 12.122408, "volume": 21879.0}, {"date": "2011-07-18", "close": 12.65276335, "volume": 36035.0}, {"date": "2011-07-19", "close": 12.4254682, "volume": 21624.0}, {"date": "2011-07-20", "close": 12.04664295, "volume": 7606.0}, {"date": "2011-07-21", "close": 11.89511285, "volume": 14030.0}, {"date": "2011-07-22", "close": 12.122408, "volume": 6178.0}, {"date": "2011-07-25", "close": 13.25888375, "volume": 34709.0}, {"date": "2011-07-26", "close": 13.9407692, "volume": 51409.0}, {"date": "2011-07-27", "close": 14.31959445, "volume": 42287.0}, {"date": "2011-07-28", "close": 14.62265465, "volume": 23631.0}, {"date": "2011-07-29", "close": 14.5468896, "volume": 18868.0}, {"date": "2011-08-01", "close": 14.3953595, "volume": 8517.0}, {"date": "2011-08-02", "close": 13.9407692, "volume": 27497.0}, {"date": "2011-08-03", "close": 12.7285284, "volume": 54100.0}, {"date": "2011-08-04", "close": 12.8800585, "volume": 32144.0}, {"date": "2011-08-05", "close": 11.28899245, "volume": 156188.0}, {"date": "2011-08-08", "close": 10.0009866, "volume": 93967.0}, {"date": "2011-08-09", "close": 9.2433361, "volume": 169090.0}, {"date": "2011-08-10", "close": 10.0009866, "volume": 87044.0}, {"date": "2011-08-11", "close": 9.6979264, "volume": 97172.0}, {"date": "2011-08-12", "close": 10.1525167, "volume": 67440.0}, {"date": "2011-08-15", "close": 10.607107, "volume": 43000.0}, {"date": "2011-08-16", "close": 10.7586371, "volume": 58339.0}, {"date": "2011-08-17", "close": 11.8193478, "volume": 115894.0}, {"date": "2011-08-18", "close": 12.04664295, "volume": 98494.0}, {"date": "2011-08-19", "close": 11.13746235, "volume": 66065.0}, {"date": "2011-08-22", "close": 11.13746235, "volume": 34136.0}, {"date": "2011-08-23", "close": 11.0616973, "volume": 6779.0}, {"date": "2011-08-24", "close": 11.3647575, "volume": 25862.0}, {"date": "2011-08-25", "close": 11.13746235, "volume": 13509.0}, {"date": "2011-08-26", "close": 11.44052255, "volume": 15118.0}, {"date": "2011-08-29", "close": 12.122408, "volume": 15360.0}, {"date": "2011-08-30", "close": 12.4254682, "volume": 47411.0}, {"date": "2011-08-31", "close": 12.5769983, "volume": 19603.0}, {"date": "2011-09-01", "close": 12.5769983, "volume": 30116.0}, {"date": "2011-09-02", "close": 12.4254682, "volume": 12780.0}, {"date": "2011-09-05", "close": 11.59205265, "volume": 12695.0}, {"date": "2011-09-06", "close": 11.3647575, "volume": 65076.0}, {"date": "2011-09-07", "close": 11.59205265, "volume": 30946.0}, {"date": "2011-09-08", "close": 12.65276335, "volume": 22679.0}, {"date": "2011-09-09", "close": 12.50123325, "volume": 3106.0}, {"date": "2011-09-12", "close": 11.8193478, "volume": 8417.0}, {"date": "2011-09-13", "close": 11.8193478, "volume": 14693.0}, {"date": "2011-09-14", "close": 11.3647575, "volume": 19423.0}, {"date": "2011-09-15", "close": 11.2132274, "volume": 21013.0}, {"date": "2011-09-16", "close": 11.0616973, "volume": 6424.0}, {"date": "2011-09-19", "close": 10.7586371, "volume": 22312.0}, {"date": "2011-09-20", "close": 9.92522155, "volume": 35503.0}, {"date": "2011-09-21", "close": 9.5463963, "volume": 23569.0}, {"date": "2011-09-22", "close": 8.7887458, "volume": 44809.0}, {"date": "2011-09-23", "close": 9.091806, "volume": 63753.0}, {"date": "2011-09-26", "close": 8.0310953, "volume": 43239.0}, {"date": "2011-09-27", "close": 8.25839045, "volume": 21227.0}, {"date": "2011-09-28", "close": 9.091806, "volume": 29941.0}, {"date": "2011-09-29", "close": 9.091806, "volume": 9151.0}, {"date": "2011-09-30", "close": 9.01604095, "volume": 12608.0}, {"date": "2011-10-03", "close": 8.71298075, "volume": 5030.0}, {"date": "2011-10-04", "close": 8.86451085, "volume": 5466.0}, {"date": "2011-10-05", "close": 9.091806, "volume": 23415.0}, {"date": "2011-10-06", "close": 10.37981185, "volume": 61685.0}, {"date": "2011-10-07", "close": 10.07675165, "volume": 24152.0}, {"date": "2011-10-10", "close": 10.0009866, "volume": 12199.0}, {"date": "2011-10-11", "close": 10.22828175, "volume": 17086.0}, {"date": "2011-10-12", "close": 9.77369145, "volume": 5251.0}, {"date": "2011-10-13", "close": 10.0009866, "volume": 2255.0}, {"date": "2011-10-14", "close": 10.1525167, "volume": 764.0}, {"date": "2011-10-17", "close": 10.4555769, "volume": 22095.0}, {"date": "2011-10-18", "close": 10.3040468, "volume": 9548.0}, {"date": "2011-10-19", "close": 10.83440215, "volume": 25454.0}, {"date": "2011-10-20", "close": 10.607107, "volume": 23607.0}, {"date": "2011-10-21", "close": 10.9101672, "volume": 72623.0}, {"date": "2011-10-24", "close": 11.74358275, "volume": 13383.0}, {"date": "2011-10-25", "close": 11.2132274, "volume": 11129.0}, {"date": "2011-10-26", "close": 11.0616973, "volume": 10180.0}, {"date": "2011-10-27", "close": 11.28899245, "volume": 9575.0}, {"date": "2011-10-28", "close": 10.83440215, "volume": 13206.0}, {"date": "2011-10-31", "close": 10.607107, "volume": 11231.0}, {"date": "2011-11-01", "close": 10.53134195, "volume": 6589.0}, {"date": "2011-11-02", "close": 10.607107, "volume": 9804.0}, {"date": "2011-11-03", "close": 9.8494565, "volume": 6381.0}, {"date": "2011-11-04", "close": 10.3040468, "volume": 10011.0}, {"date": "2011-11-07", "close": 10.07675165, "volume": 2805.0}, {"date": "2011-11-08", "close": 10.07675165, "volume": 31165.0}, {"date": "2011-11-09", "close": 10.07675165, "volume": 5301.0}, {"date": "2011-11-10", "close": 9.62216135, "volume": 15367.0}, {"date": "2011-11-11", "close": 10.1525167, "volume": 20556.0}, {"date": "2011-11-14", "close": 10.37981185, "volume": 11074.0}, {"date": "2011-11-15", "close": 10.37981185, "volume": 5668.0}, {"date": "2011-11-16", "close": 10.22828175, "volume": 98.0}, {"date": "2011-11-17", "close": 10.22828175, "volume": 5830.0}, {"date": "2011-11-18", "close": 10.68287205, "volume": 10816.0}, {"date": "2011-11-21", "close": 10.22828175, "volume": 498.0}, {"date": "2011-11-22", "close": 10.3040468, "volume": 1091.0}, {"date": "2011-11-23", "close": 9.77369145, "volume": 6313.0}, {"date": "2011-11-24", "close": 9.3948662, "volume": 7191.0}, {"date": "2011-11-25", "close": 9.091806, "volume": 8742.0}, {"date": "2011-11-28", "close": 8.56145065, "volume": 10975.0}, {"date": "2011-11-29", "close": 8.4856856, "volume": 31322.0}, {"date": "2011-11-30", "close": 8.7887458, "volume": 29412.0}, {"date": "2011-12-01", "close": 8.9402759, "volume": 19192.0}, {"date": "2011-12-02", "close": 8.86451085, "volume": 5728.0}, {"date": "2011-12-05", "close": 9.3948662, "volume": 6424.0}, {"date": "2011-12-06", "close": 9.3948662, "volume": 5106.0}, {"date": "2011-12-07", "close": 9.2433361, "volume": 11396.0}, {"date": "2011-12-08", "close": 9.2433361, "volume": 5541.0}, {"date": "2011-12-09", "close": 8.56145065, "volume": 47469.0}, {"date": "2011-12-12", "close": 8.6372157, "volume": 8416.0}, {"date": "2011-12-13", "close": 8.10686035, "volume": 40221.0}, {"date": "2011-12-14", "close": 8.71298075, "volume": 360993.0}, {"date": "2011-12-15", "close": 7.65227005, "volume": 676490.0}, {"date": "2011-12-16", "close": 7.1219147, "volume": 60868.0}, {"date": "2011-12-19", "close": 6.5157943, "volume": 29932.0}, {"date": "2011-12-20", "close": 7.1219147, "volume": 17310.0}, {"date": "2011-12-21", "close": 7.1219147, "volume": 3402.0}, {"date": "2011-12-22", "close": 6.9703846, "volume": 2133.0}, {"date": "2011-12-23", "close": 7.2734448, "volume": 2046.0}, {"date": "2011-12-28", "close": 7.04614965, "volume": 14651.0}, {"date": "2011-12-29", "close": 7.34920985, "volume": 264.0}, {"date": "2011-12-30", "close": 7.34920985, "volume": 19802.0}, {"date": "2012-01-03", "close": 7.04614965, "volume": 6599.0}, {"date": "2012-01-04", "close": 7.2734448, "volume": 11714.0}, {"date": "2012-01-05", "close": 7.2734448, "volume": 4098.0}, {"date": "2012-01-06", "close": 7.19767975, "volume": 4696.0}, {"date": "2012-01-09", "close": 7.19767975, "volume": 4290.0}, {"date": "2012-01-10", "close": 8.0310953, "volume": 32891.0}, {"date": "2012-01-11", "close": 7.80380015, "volume": 2756.0}, {"date": "2012-01-12", "close": 7.576505, "volume": 14515.0}, {"date": "2012-01-13", "close": 7.576505, "volume": 92.0}, {"date": "2012-01-16", "close": 7.4249749, "volume": 15745.0}, {"date": "2012-01-17", "close": 7.95533025, "volume": 9985.0}, {"date": "2012-01-18", "close": 7.7280351, "volume": 8426.0}, {"date": "2012-01-19", "close": 7.65227005, "volume": 9980.0}, {"date": "2012-01-20", "close": 7.4249749, "volume": 6815.0}, {"date": "2012-01-23", "close": 7.4249749, "volume": 2338.0}, {"date": "2012-01-24", "close": 7.04614965, "volume": 13774.0}, {"date": "2012-01-25", "close": 7.19767975, "volume": 20007.0}, {"date": "2012-01-27", "close": 7.2734448, "volume": 4158.0}, {"date": "2012-01-30", "close": 7.19767975, "volume": 10224.0}, {"date": "2012-01-31", "close": 7.19767975, "volume": 2038.0}, {"date": "2012-02-01", "close": 6.9703846, "volume": 14974.0}, {"date": "2012-02-02", "close": 7.1219147, "volume": 18610.0}, {"date": "2012-02-03", "close": 7.576505, "volume": 68951.0}, {"date": "2012-02-06", "close": 8.1826254, "volume": 87776.0}, {"date": "2012-02-07", "close": 8.1826254, "volume": 62867.0}, {"date": "2012-02-08", "close": 8.0310953, "volume": 24049.0}, {"date": "2012-02-09", "close": 8.0310953, "volume": 12617.0}, {"date": "2012-02-10", "close": 7.7280351, "volume": 43863.0}, {"date": "2012-02-13", "close": 7.7280351, "volume": 4566.0}, {"date": "2012-02-14", "close": 7.80380015, "volume": 24241.0}, {"date": "2012-02-15", "close": 7.95533025, "volume": 9953.0}, {"date": "2012-02-16", "close": 7.34920985, "volume": 21961.0}, {"date": "2012-02-17", "close": 7.50073995, "volume": 6721.0}, {"date": "2012-02-20", "close": 7.50073995, "volume": 16256.0}, {"date": "2012-02-21", "close": 7.34920985, "volume": 10539.0}, {"date": "2012-02-22", "close": 7.19767975, "volume": 11278.0}, {"date": "2012-02-23", "close": 7.1219147, "volume": 20665.0}, {"date": "2012-02-24", "close": 7.2734448, "volume": 17849.0}, {"date": "2012-02-27", "close": 7.1219147, "volume": 6071.0}, {"date": "2012-02-28", "close": 7.19767975, "volume": 13368.0}, {"date": "2012-02-29", "close": 7.2734448, "volume": 10600.0}, {"date": "2012-03-01", "close": 7.34920985, "volume": 3960.0}, {"date": "2012-03-02", "close": 7.50073995, "volume": 3863.0}, {"date": "2012-03-05", "close": 7.1219147, "volume": 18605.0}, {"date": "2012-03-06", "close": 7.1219147, "volume": 7273.0}, {"date": "2012-03-07", "close": 7.1219147, "volume": 53134.0}, {"date": "2012-03-09", "close": 6.9703846, "volume": 12306.0}, {"date": "2012-03-12", "close": 6.8188545, "volume": 14524.0}, {"date": "2012-03-13", "close": 6.5157943, "volume": 19409.0}, {"date": "2012-03-14", "close": 6.9703846, "volume": 36379.0}, {"date": "2012-03-15", "close": 6.6673244, "volume": 11219.0}, {"date": "2012-03-16", "close": 6.74308945, "volume": 18451.0}, {"date": "2012-03-19", "close": 6.5157943, "volume": 35914.0}, {"date": "2012-03-20", "close": 6.6673244, "volume": 5267.0}, {"date": "2012-03-21", "close": 6.59155935, "volume": 27614.0}, {"date": "2012-03-22", "close": 6.061204, "volume": 18339.0}, {"date": "2012-03-23", "close": 6.3642642, "volume": 9637.0}, {"date": "2012-03-26", "close": 6.3642642, "volume": 4336.0}, {"date": "2012-03-27", "close": 6.28849915, "volume": 12000.0}, {"date": "2012-03-28", "close": 6.2127341, "volume": 14933.0}, {"date": "2012-03-29", "close": 6.061204, "volume": 13168.0}, {"date": "2012-03-30", "close": 6.2127341, "volume": 17408.0}, {"date": "2012-04-02", "close": 5.98543895, "volume": 13785.0}, {"date": "2012-04-03", "close": 6.061204, "volume": 5246.0}, {"date": "2012-04-04", "close": 5.98543895, "volume": 18703.0}, {"date": "2012-04-05", "close": 5.9096739, "volume": 4973.0}, {"date": "2012-04-10", "close": 5.7581438, "volume": 5254.0}, {"date": "2012-04-11", "close": 5.83390885, "volume": 677109.0}, {"date": "2012-04-12", "close": 5.6066137, "volume": 8428.0}, {"date": "2012-04-13", "close": 5.98543895, "volume": 14563.0}, {"date": "2012-04-16", "close": 6.061204, "volume": 8489.0}, {"date": "2012-04-17", "close": 6.061204, "volume": 6442.0}, {"date": "2012-04-18", "close": 6.2127341, "volume": 14569.0}, {"date": "2012-04-19", "close": 5.9096739, "volume": 3381.0}, {"date": "2012-04-20", "close": 5.9096739, "volume": 1411.0}, {"date": "2012-04-23", "close": 6.061204, "volume": 1662.0}, {"date": "2012-04-24", "close": 5.7581438, "volume": 3755.0}, {"date": "2012-04-26", "close": 5.9096739, "volume": 4950.0}, {"date": "2012-04-27", "close": 5.98543895, "volume": 1879.0}, {"date": "2012-04-30", "close": 5.98543895, "volume": 3127.0}, {"date": "2012-05-01", "close": 5.83390885, "volume": 14283.0}, {"date": "2012-05-02", "close": 5.98543895, "volume": 9245.0}, {"date": "2012-05-03", "close": 5.9096739, "volume": 14173.0}, {"date": "2012-05-04", "close": 5.83390885, "volume": 1630.0}, {"date": "2012-05-07", "close": 5.68237875, "volume": 23339.0}, {"date": "2012-05-08", "close": 5.6066137, "volume": 5408.0}, {"date": "2012-05-09", "close": 5.0004933, "volume": 578235.0}, {"date": "2012-05-10", "close": 5.1520234, "volume": 4135.0}, {"date": "2012-05-11", "close": 5.07625835, "volume": 6995.0}, {"date": "2012-05-14", "close": 5.0004933, "volume": 2310.0}, {"date": "2012-05-15", "close": 4.8489632, "volume": 15409.0}, {"date": "2012-05-16", "close": 4.62166805, "volume": 12454.0}, {"date": "2012-05-17", "close": 4.545903, "volume": 12323.0}, {"date": "2012-05-18", "close": 4.545903, "volume": 792.0}, {"date": "2012-05-21", "close": 4.3943729, "volume": 6478.0}, {"date": "2012-05-22", "close": 4.77319815, "volume": 39392.0}, {"date": "2012-05-23", "close": 4.545903, "volume": 50664.0}, {"date": "2012-05-24", "close": 4.3943729, "volume": 15979.0}, {"date": "2012-05-25", "close": 4.2428428, "volume": 1650.0}, {"date": "2012-05-28", "close": 4.2428428, "volume": 6250.0}, {"date": "2012-05-29", "close": 4.2428428, "volume": 20126.0}, {"date": "2012-05-30", "close": 4.31860785, "volume": 12539.0}, {"date": "2012-05-31", "close": 4.3943729, "volume": 23582.0}, {"date": "2012-06-01", "close": 4.2428428, "volume": 4900.0}, {"date": "2012-06-04", "close": 4.2428428, "volume": 26417.0}, {"date": "2012-06-05", "close": 3.7882525, "volume": 7742.0}, {"date": "2012-06-06", "close": 3.6367224, "volume": 38992.0}, {"date": "2012-06-07", "close": 3.86401755, "volume": 6253.0}, {"date": "2012-06-08", "close": 3.9397826, "volume": 8405.0}, {"date": "2012-06-12", "close": 4.0913127, "volume": 2838.0}, {"date": "2012-06-13", "close": 4.01554765, "volume": 1452.0}, {"date": "2012-06-14", "close": 3.9397826, "volume": 6531.0}, {"date": "2012-06-15", "close": 3.7882525, "volume": 7589.0}, {"date": "2012-06-18", "close": 4.01554765, "volume": 16367.0}, {"date": "2012-06-19", "close": 3.7882525, "volume": 47367.0}, {"date": "2012-06-20", "close": 3.6367224, "volume": 4121.0}, {"date": "2012-06-21", "close": 3.56095735, "volume": 7962.0}, {"date": "2012-06-22", "close": 3.40942725, "volume": 20774.0}, {"date": "2012-06-25", "close": 3.6367224, "volume": 17457.0}, {"date": "2012-06-26", "close": 3.56095735, "volume": 27725.0}, {"date": "2012-06-27", "close": 3.4851923, "volume": 16491.0}, {"date": "2012-06-28", "close": 3.3336622, "volume": 7243.0}, {"date": "2012-06-29", "close": 3.7882525, "volume": 22550.0}, {"date": "2012-07-03", "close": 4.0913127, "volume": 4425.0}, {"date": "2012-07-04", "close": 4.2428428, "volume": 6527.0}, {"date": "2012-07-05", "close": 4.16707775, "volume": 5543.0}, {"date": "2012-07-06", "close": 4.16707775, "volume": 2178.0}, {"date": "2012-07-12", "close": 4.16707775, "volume": 3960.0}, {"date": "2012-07-13", "close": 4.16707775, "volume": 4171.0}, {"date": "2012-07-17", "close": 4.16707775, "volume": 1287.0}, {"date": "2012-07-18", "close": 4.16707775, "volume": 1461.0}, {"date": "2012-07-20", "close": 4.16707775, "volume": 6005.0}, {"date": "2012-07-23", "close": 4.16707775, "volume": 792.0}, {"date": "2012-07-24", "close": 4.0913127, "volume": 2640.0}, {"date": "2012-07-26", "close": 4.0913127, "volume": 2112.0}, {"date": "2012-07-27", "close": 4.0913127, "volume": 247.0}, {"date": "2012-08-01", "close": 4.0913127, "volume": 1017.0}, {"date": "2012-08-02", "close": 3.56095735, "volume": 1722.0}, {"date": "2012-08-03", "close": 4.0913127, "volume": 7814.0}, {"date": "2012-08-06", "close": 4.0913127, "volume": 11285.0}, {"date": "2012-08-07", "close": 4.0913127, "volume": 462.0}, {"date": "2012-08-08", "close": 3.4851923, "volume": 109943.0}, {"date": "2012-08-09", "close": 3.9397826, "volume": 2432.0}, {"date": "2012-08-10", "close": 3.9397826, "volume": 680.0}, {"date": "2012-08-13", "close": 3.9397826, "volume": 1452.0}, {"date": "2012-08-16", "close": 4.01554765, "volume": 2400.0}, {"date": "2012-08-20", "close": 4.01554765, "volume": 773.0}, {"date": "2012-08-21", "close": 3.9397826, "volume": 2830.0}, {"date": "2012-08-23", "close": 3.6367224, "volume": 11332.0}, {"date": "2012-08-24", "close": 3.56095735, "volume": 4719.0}, {"date": "2012-08-27", "close": 3.4851923, "volume": 11636.0}, {"date": "2012-08-28", "close": 3.6367224, "volume": 3055.0}, {"date": "2012-08-30", "close": 3.4851923, "volume": 7154.0}, {"date": "2012-08-31", "close": 3.4851923, "volume": 577.0}, {"date": "2012-09-03", "close": 3.6367224, "volume": 660.0}, {"date": "2012-09-04", "close": 3.40942725, "volume": 5200.0}, {"date": "2012-09-05", "close": 3.3336622, "volume": 3439.0}, {"date": "2012-09-06", "close": 3.25789715, "volume": 5624.0}, {"date": "2012-09-07", "close": 3.3336622, "volume": 22207.0}, {"date": "2012-09-10", "close": 3.030602, "volume": 4926.0}, {"date": "2012-09-11", "close": 3.1821321, "volume": 4954.0}, {"date": "2012-09-12", "close": 3.1821321, "volume": 2289.0}, {"date": "2012-09-13", "close": 3.030602, "volume": 2421.0}, {"date": "2012-09-14", "close": 3.1821321, "volume": 1650.0}, {"date": "2012-09-17", "close": 3.030602, "volume": 2640.0}, {"date": "2012-09-18", "close": 3.030602, "volume": 6787.0}, {"date": "2012-09-19", "close": 2.7275418, "volume": 3555.0}, {"date": "2012-09-20", "close": 2.7275418, "volume": 2185.0}, {"date": "2012-09-21", "close": 2.7275418, "volume": 2651.0}, {"date": "2012-09-24", "close": 2.50024665, "volume": 18589.0}, {"date": "2012-09-25", "close": 2.5760117, "volume": 6269.0}, {"date": "2012-09-26", "close": 2.5760117, "volume": 3361.0}, {"date": "2012-09-27", "close": 2.5760117, "volume": 13831.0}, {"date": "2012-09-28", "close": 2.65177675, "volume": 4093.0}, {"date": "2012-10-02", "close": 2.65177675, "volume": 990.0}, {"date": "2012-10-03", "close": 2.34871655, "volume": 5566.0}, {"date": "2012-10-04", "close": 2.2729515, "volume": 14826.0}, {"date": "2012-10-05", "close": 2.34871655, "volume": 9358.0}, {"date": "2012-10-08", "close": 2.2729515, "volume": 6599.0}, {"date": "2012-10-09", "close": 2.2729515, "volume": 6625.0}, {"date": "2012-10-10", "close": 2.2729515, "volume": 18148.0}, {"date": "2012-10-11", "close": 2.2729515, "volume": 5279.0}, {"date": "2012-10-12", "close": 2.2729515, "volume": 18763.0}, {"date": "2012-10-15", "close": 2.4244816, "volume": 22524.0}, {"date": "2012-10-16", "close": 2.50024665, "volume": 3746.0}, {"date": "2012-10-18", "close": 2.50024665, "volume": 4092.0}, {"date": "2012-10-19", "close": 2.50024665, "volume": 1186.0}, {"date": "2012-10-22", "close": 2.5760117, "volume": 4852.0}, {"date": "2012-10-23", "close": 2.5760117, "volume": 1254.0}, {"date": "2012-10-24", "close": 2.65177675, "volume": 396.0}, {"date": "2012-10-25", "close": 3.030602, "volume": 87323.0}, {"date": "2012-10-26", "close": 2.95483695, "volume": 22487.0}, {"date": "2012-10-29", "close": 3.030602, "volume": 660.0}, {"date": "2012-10-30", "close": 3.030602, "volume": 8282.0}, {"date": "2012-10-31", "close": 3.3336622, "volume": 17488.0}, {"date": "2012-11-01", "close": 3.25789715, "volume": 45634.0}, {"date": "2012-11-02", "close": 3.1821321, "volume": 19303.0}, {"date": "2012-11-05", "close": 3.1821321, "volume": 1150.0}, {"date": "2012-11-06", "close": 3.25789715, "volume": 8319.0}, {"date": "2012-11-08", "close": 3.030602, "volume": 1195.0}, {"date": "2012-11-12", "close": 3.030602, "volume": 12001.0}, {"date": "2012-11-13", "close": 2.8790719, "volume": 9305.0}, {"date": "2012-11-14", "close": 3.030602, "volume": 594.0}, {"date": "2012-11-15", "close": 3.030602, "volume": 4780.0}, {"date": "2012-11-16", "close": 3.030602, "volume": 27255.0}, {"date": "2012-11-21", "close": 3.030602, "volume": 4092.0}, {"date": "2012-11-22", "close": 3.030602, "volume": 2383.0}, {"date": "2012-11-26", "close": 2.65177675, "volume": 11000.0}, {"date": "2012-11-27", "close": 2.5760117, "volume": 7181.0}, {"date": "2012-11-28", "close": 2.5760117, "volume": 3423.0}, {"date": "2012-11-29", "close": 2.8790719, "volume": 2826.0}, {"date": "2012-11-30", "close": 2.95483695, "volume": 3544.0}, {"date": "2012-12-03", "close": 3.030602, "volume": 1980.0}, {"date": "2012-12-05", "close": 2.8790719, "volume": 23164.0}, {"date": "2012-12-06", "close": 2.8790719, "volume": 7622.0}, {"date": "2012-12-07", "close": 2.95483695, "volume": 1320.0}, {"date": "2012-12-12", "close": 3.030602, "volume": 7671.0}, {"date": "2012-12-13", "close": 2.8790719, "volume": 2653.0}, {"date": "2012-12-14", "close": 2.8790719, "volume": 404566.0}, {"date": "2012-12-17", "close": 2.8790719, "volume": 136067.0}, {"date": "2012-12-18", "close": 2.7275418, "volume": 5675.0}, {"date": "2012-12-19", "close": 2.7275418, "volume": 2921.0}, {"date": "2012-12-20", "close": 2.5760117, "volume": 45008.0}, {"date": "2012-12-21", "close": 2.50024665, "volume": 6857.0}, {"date": "2012-12-24", "close": 2.5760117, "volume": 2145.0}, {"date": "2012-12-27", "close": 2.7275418, "volume": 199300.0}, {"date": "2012-12-28", "close": 2.7275418, "volume": 396.0}, {"date": "2012-12-31", "close": 2.7275418, "volume": 990.0}, {"date": "2013-01-02", "close": 2.7275418, "volume": 2312.0}, {"date": "2013-01-03", "close": 2.50024665, "volume": 98858.0}, {"date": "2013-01-04", "close": 2.5760117, "volume": 8069.0}, {"date": "2013-01-07", "close": 2.50024665, "volume": 13069.0}, {"date": "2013-01-08", "close": 2.4244816, "volume": 3091.0}, {"date": "2013-01-09", "close": 2.34871655, "volume": 41003.0}, {"date": "2013-01-10", "close": 2.50024665, "volume": 530.0}, {"date": "2013-01-11", "close": 2.50024665, "volume": 132270.0}, {"date": "2013-01-15", "close": 2.50024665, "volume": 735.0}, {"date": "2013-01-16", "close": 2.50024665, "volume": 11636.0}, {"date": "2013-01-17", "close": 2.50024665, "volume": 660.0}, {"date": "2013-01-18", "close": 2.50024665, "volume": 5906.0}, {"date": "2013-01-21", "close": 2.50024665, "volume": 1914.0}, {"date": "2013-01-22", "close": 2.50024665, "volume": 1914.0}, {"date": "2013-01-23", "close": 2.4244816, "volume": 266944.0}, {"date": "2013-01-24", "close": 2.4244816, "volume": 4620.0}, {"date": "2013-01-25", "close": 2.4244816, "volume": 528.0}, {"date": "2013-01-29", "close": 2.34871655, "volume": 7232.0}, {"date": "2013-01-30", "close": 2.4244816, "volume": 4670.0}, {"date": "2013-02-01", "close": 2.4244816, "volume": 2640.0}, {"date": "2013-02-04", "close": 2.4244816, "volume": 6357.0}, {"date": "2013-02-06", "close": 2.34871655, "volume": 7919.0}, {"date": "2013-02-07", "close": 2.2729515, "volume": 6071.0}, {"date": "2013-02-08", "close": 2.2729515, "volume": 13199.0}, {"date": "2013-02-11", "close": 2.1214214, "volume": 5105.0}, {"date": "2013-02-12", "close": 2.19718645, "volume": 1320.0}, {"date": "2013-02-13", "close": 2.19718645, "volume": 4282.0}, {"date": "2013-02-14", "close": 2.19718645, "volume": 12282.0}, {"date": "2013-02-18", "close": 2.2729515, "volume": 8005.0}, {"date": "2013-02-19", "close": 2.2729515, "volume": 2999.0}, {"date": "2013-02-20", "close": 2.2729515, "volume": 101653.0}, {"date": "2013-02-22", "close": 2.2729515, "volume": 1320.0}, {"date": "2013-02-25", "close": 1.89412625, "volume": 9635.0}, {"date": "2013-02-26", "close": 2.1214214, "volume": 1389.0}, {"date": "2013-02-27", "close": 2.1214214, "volume": 1683.0}, {"date": "2013-02-28", "close": 2.19718645, "volume": 2277.0}, {"date": "2013-03-01", "close": 1.9698913, "volume": 693.0}, {"date": "2013-03-04", "close": 1.9698913, "volume": 2739.0}, {"date": "2013-03-05", "close": 1.9698913, "volume": 1406.0}, {"date": "2013-03-06", "close": 1.89412625, "volume": 11120.0}, {"date": "2013-03-07", "close": 1.89412625, "volume": 18590.0}, {"date": "2013-03-08", "close": 1.6668311, "volume": 27308.0}, {"date": "2013-03-11", "close": 1.6668311, "volume": 10904.0}, {"date": "2013-03-12", "close": 1.6668311, "volume": 2777.0}, {"date": "2013-03-13", "close": 1.6668311, "volume": 2128.0}, {"date": "2013-03-14", "close": 1.6668311, "volume": 844.0}, {"date": "2013-03-15", "close": 1.6668311, "volume": 3630.0}, {"date": "2013-03-18", "close": 1.515301, "volume": 5533.0}, {"date": "2013-03-19", "close": 1.46984197, "volume": 18148.0}, {"date": "2013-03-21", "close": 1.45468896, "volume": 1478.0}, {"date": "2013-03-22", "close": 1.515301, "volume": 37675.0}, {"date": "2013-03-25", "close": 1.515301, "volume": 8153.0}, {"date": "2013-03-26", "close": 1.43953595, "volume": 90446.0}, {"date": "2013-03-27", "close": 1.42438294, "volume": 44381.0}, {"date": "2013-03-28", "close": 1.48499498, "volume": 4372.0}, {"date": "2013-04-02", "close": 1.50014799, "volume": 42077.0}, {"date": "2013-04-03", "close": 1.50014799, "volume": 12084.0}, {"date": "2013-04-04", "close": 1.50014799, "volume": 1980.0}, {"date": "2013-04-05", "close": 1.43953595, "volume": 660.0}, {"date": "2013-04-08", "close": 1.37892391, "volume": 31896.0}, {"date": "2013-04-09", "close": 1.37892391, "volume": 142529.0}, {"date": "2013-04-10", "close": 1.40922993, "volume": 3449.0}, {"date": "2013-04-11", "close": 1.3637709, "volume": 486.0}, {"date": "2013-04-12", "close": 1.31831187, "volume": 83224.0}, {"date": "2013-04-15", "close": 1.34861789, "volume": 2936.0}, {"date": "2013-04-16", "close": 1.25769983, "volume": 10636.0}, {"date": "2013-04-17", "close": 1.24254682, "volume": 15442.0}, {"date": "2013-04-18", "close": 1.2122408, "volume": 7551.0}, {"date": "2013-04-19", "close": 1.2122408, "volume": 9369.0}, {"date": "2013-04-22", "close": 1.2122408, "volume": 194186.0}, {"date": "2013-04-23", "close": 1.2122408, "volume": 191.0}, {"date": "2013-04-24", "close": 1.22739381, "volume": 7325.0}, {"date": "2013-04-26", "close": 1.2122408, "volume": 26598.0}, {"date": "2013-04-29", "close": 1.19708779, "volume": 16168.0}, {"date": "2013-04-30", "close": 1.18193478, "volume": 6467.0}, {"date": "2013-05-01", "close": 1.18193478, "volume": 2727.0}, {"date": "2013-05-02", "close": 1.13647575, "volume": 208275.0}, {"date": "2013-05-03", "close": 1.13647575, "volume": 1389.0}, {"date": "2013-05-06", "close": 1.15162876, "volume": 3630.0}, {"date": "2013-05-07", "close": 1.13647575, "volume": 5664.0}, {"date": "2013-05-10", "close": 1.10616973, "volume": 443.0}, {"date": "2013-05-15", "close": 1.09101672, "volume": 3300.0}, {"date": "2013-05-16", "close": 1.13647575, "volume": 2860.0}, {"date": "2013-05-17", "close": 1.16678177, "volume": 495.0}, {"date": "2013-05-21", "close": 1.15162876, "volume": 6506.0}, {"date": "2013-05-22", "close": 1.13647575, "volume": 9351.0}, {"date": "2013-05-23", "close": 1.0607107, "volume": 1787.0}, {"date": "2013-05-24", "close": 1.2122408, "volume": 7257.0}, {"date": "2013-05-27", "close": 1.09101672, "volume": 1650.0}, {"date": "2013-05-28", "close": 1.0607107, "volume": 528.0}, {"date": "2013-05-30", "close": 1.15162876, "volume": 7457.0}, {"date": "2013-05-31", "close": 1.09101672, "volume": 318.0}, {"date": "2013-06-03", "close": 1.09101672, "volume": 660.0}, {"date": "2013-06-04", "close": 1.0607107, "volume": 10637.0}, {"date": "2013-06-05", "close": 1.0607107, "volume": 3366.0}, {"date": "2013-06-07", "close": 0.98494565, "volume": 1320.0}, {"date": "2013-06-11", "close": 0.98494565, "volume": 495.0}, {"date": "2013-06-12", "close": 1.03040468, "volume": 3135.0}, {"date": "2013-06-17", "close": 0.86372157, "volume": 1043.0}, {"date": "2013-06-18", "close": 0.87887458, "volume": 120.0}, {"date": "2013-06-19", "close": 0.89402759, "volume": 5279.0}, {"date": "2013-06-20", "close": 0.9091806, "volume": 5609.0}, {"date": "2013-06-21", "close": 0.9091806, "volume": 8525.0}, {"date": "2013-06-24", "close": 0.9091806, "volume": 7678.0}, {"date": "2013-06-25", "close": 0.86372157, "volume": 3247.0}, {"date": "2013-06-27", "close": 0.84856856, "volume": 12539.0}, {"date": "2013-06-28", "close": 0.78795652, "volume": 22768.0}, {"date": "2013-07-01", "close": 0.7576505, "volume": 14539.0}, {"date": "2013-07-02", "close": 0.7576505, "volume": 5609.0}, {"date": "2013-07-03", "close": 0.80310953, "volume": 7044.0}, {"date": "2013-07-04", "close": 0.80310953, "volume": 1320.0}, {"date": "2013-07-09", "close": 0.80310953, "volume": 1320.0}, {"date": "2013-07-10", "close": 0.77280351, "volume": 10646.0}, {"date": "2013-07-11", "close": 0.77280351, "volume": 3960.0}, {"date": "2013-07-16", "close": 0.72734448, "volume": 3300.0}, {"date": "2013-07-17", "close": 0.7576505, "volume": 25276.0}, {"date": "2013-07-18", "close": 0.7576505, "volume": 6570.0}, {"date": "2013-07-19", "close": 0.72734448, "volume": 1910.0}, {"date": "2013-07-22", "close": 0.83341555, "volume": 6599.0}, {"date": "2013-07-23", "close": 0.7576505, "volume": 16489.0}, {"date": "2013-07-24", "close": 0.78795652, "volume": 528.0}, {"date": "2013-07-26", "close": 0.7576505, "volume": 10134.0}, {"date": "2013-07-29", "close": 0.77280351, "volume": 9899.0}, {"date": "2013-07-30", "close": 0.7576505, "volume": 22966.0}, {"date": "2013-07-31", "close": 0.77280351, "volume": 12370.0}, {"date": "2013-08-02", "close": 0.74249749, "volume": 11895.0}, {"date": "2013-08-05", "close": 0.69703846, "volume": 11893.0}, {"date": "2013-08-06", "close": 0.72734448, "volume": 2535.0}, {"date": "2013-08-07", "close": 0.6061204, "volume": 147536.0}, {"date": "2013-08-08", "close": 0.68188545, "volume": 9239.0}, {"date": "2013-08-09", "close": 0.63642642, "volume": 4559.0}, {"date": "2013-08-12", "close": 0.66673244, "volume": 3300.0}, {"date": "2013-08-13", "close": 0.69703846, "volume": 29367.0}, {"date": "2013-08-14", "close": 0.71219147, "volume": 11609.0}, {"date": "2013-08-15", "close": 0.66673244, "volume": 30009.0}, {"date": "2013-08-16", "close": 0.66673244, "volume": 5939.0}, {"date": "2013-08-19", "close": 0.6061204, "volume": 3300.0}, {"date": "2013-08-20", "close": 0.68188545, "volume": 29301.0}, {"date": "2013-08-21", "close": 0.72734448, "volume": 26377.0}, {"date": "2013-08-22", "close": 0.9091806, "volume": 83463.0}, {"date": "2013-08-23", "close": 0.81826254, "volume": 78502.0}, {"date": "2013-08-26", "close": 0.7576505, "volume": 16336.0}, {"date": "2013-08-27", "close": 0.7576505, "volume": 17423.0}, {"date": "2013-08-28", "close": 0.69703846, "volume": 34894.0}, {"date": "2013-08-29", "close": 0.68188545, "volume": 10559.0}, {"date": "2013-08-30", "close": 0.66673244, "volume": 16696.0}, {"date": "2013-09-02", "close": 0.74249749, "volume": 9899.0}, {"date": "2013-09-03", "close": 0.68188545, "volume": 19138.0}, {"date": "2013-09-04", "close": 0.65157943, "volume": 29664.0}, {"date": "2013-09-05", "close": 0.63642642, "volume": 1412.0}, {"date": "2013-09-06", "close": 0.68188545, "volume": 5335.0}, {"date": "2013-09-09", "close": 0.68188545, "volume": 20612.0}, {"date": "2013-09-10", "close": 0.68188545, "volume": 4620.0}, {"date": "2013-09-11", "close": 0.68188545, "volume": 19798.0}, {"date": "2013-09-12", "close": 0.68188545, "volume": 20590.0}, {"date": "2013-09-13", "close": 0.65157943, "volume": 19798.0}, {"date": "2013-09-16", "close": 0.65157943, "volume": 2640.0}, {"date": "2013-09-17", "close": 0.6061204, "volume": 87734.0}, {"date": "2013-09-18", "close": 0.6061204, "volume": 235631.0}, {"date": "2013-09-19", "close": 0.6061204, "volume": 56437.0}, {"date": "2013-09-20", "close": 0.6061204, "volume": 23230.0}, {"date": "2013-09-23", "close": 0.59096739, "volume": 1056.0}, {"date": "2013-09-25", "close": 0.68188545, "volume": 58661.0}, {"date": "2013-09-26", "close": 0.62127341, "volume": 55240.0}, {"date": "2013-09-27", "close": 0.59096739, "volume": 39134.0}, {"date": "2013-09-30", "close": 0.56066137, "volume": 20224.0}, {"date": "2013-10-01", "close": 0.57581438, "volume": 17119.0}, {"date": "2013-10-02", "close": 0.54550836, "volume": 7556.0}, {"date": "2013-10-03", "close": 0.54550836, "volume": 5081.0}, {"date": "2013-10-04", "close": 0.56066137, "volume": 27387.0}, {"date": "2013-10-07", "close": 0.54550836, "volume": 10229.0}, {"date": "2013-10-08", "close": 0.57581438, "volume": 22882.0}, {"date": "2013-10-09", "close": 0.57581438, "volume": 8447.0}, {"date": "2013-10-10", "close": 0.53035535, "volume": 6599.0}, {"date": "2013-10-11", "close": 0.53035535, "volume": 3630.0}, {"date": "2013-10-14", "close": 0.57581438, "volume": 1980.0}, {"date": "2013-10-15", "close": 0.51520234, "volume": 10559.0}, {"date": "2013-10-17", "close": 0.50004933, "volume": 5939.0}, {"date": "2013-10-18", "close": 0.4545903, "volume": 56922.0}, {"date": "2013-10-21", "close": 0.43943729, "volume": 39728.0}, {"date": "2013-10-22", "close": 0.4545903, "volume": 9899.0}, {"date": "2013-10-23", "close": 0.42428428, "volume": 30225.0}, {"date": "2013-10-24", "close": 0.4545903, "volume": 29664.0}, {"date": "2013-10-25", "close": 0.48489632, "volume": 1003.0}, {"date": "2013-10-28", "close": 0.53035535, "volume": 25396.0}, {"date": "2013-10-29", "close": 0.46974331, "volume": 42665.0}, {"date": "2013-10-30", "close": 0.4545903, "volume": 1380.0}, {"date": "2013-10-31", "close": 0.43943729, "volume": 297.0}, {"date": "2013-11-01", "close": 0.46974331, "volume": 38098.0}, {"date": "2013-11-04", "close": 0.4545903, "volume": 16444.0}, {"date": "2013-11-05", "close": 0.4545903, "volume": 14849.0}, {"date": "2013-11-06", "close": 0.46974331, "volume": 16498.0}, {"date": "2013-11-07", "close": 0.48489632, "volume": 13859.0}, {"date": "2013-11-08", "close": 0.51520234, "volume": 660.0}, {"date": "2013-11-11", "close": 0.53035535, "volume": 23098.0}, {"date": "2013-11-12", "close": 0.53035535, "volume": 32345.0}, {"date": "2013-11-13", "close": 0.51520234, "volume": 27433.0}, {"date": "2013-11-14", "close": 0.50004933, "volume": 14189.0}, {"date": "2013-11-15", "close": 0.50004933, "volume": 3324.0}, {"date": "2013-11-18", "close": 0.48489632, "volume": 3828.0}, {"date": "2013-11-19", "close": 0.50004933, "volume": 6019.0}, {"date": "2013-11-20", "close": 0.48489632, "volume": 6599.0}, {"date": "2013-11-22", "close": 0.4545903, "volume": 23564.0}, {"date": "2013-11-25", "close": 0.42428428, "volume": 17488.0}, {"date": "2013-11-26", "close": 0.42428428, "volume": 1320.0}, {"date": "2013-11-27", "close": 0.37882525, "volume": 19405.0}, {"date": "2013-11-28", "close": 0.39397826, "volume": 8676.0}, {"date": "2013-12-02", "close": 0.42428428, "volume": 4960.0}, {"date": "2013-12-04", "close": 0.42428428, "volume": 3324.0}, {"date": "2013-12-05", "close": 0.40913127, "volume": 2582.0}, {"date": "2013-12-09", "close": 0.40913127, "volume": 12242.0}, {"date": "2013-12-10", "close": 0.39397826, "volume": 6599.0}, {"date": "2013-12-11", "close": 0.37882525, "volume": 11549.0}, {"date": "2013-12-12", "close": 0.36367224, "volume": 4286.0}, {"date": "2013-12-13", "close": 0.33336622, "volume": 7259.0}, {"date": "2013-12-17", "close": 0.33336622, "volume": 6269.0}, {"date": "2013-12-19", "close": 0.33336622, "volume": 1037.0}, {"date": "2013-12-20", "close": 0.39397826, "volume": 15844.0}, {"date": "2013-12-23", "close": 0.37882525, "volume": 2059.0}, {"date": "2013-12-24", "close": 0.37882525, "volume": 13777.0}, {"date": "2013-12-30", "close": 0.37882525, "volume": 7391.0}, {"date": "2013-12-31", "close": 0.36367224, "volume": 3775.0}, {"date": "2014-01-02", "close": 0.40913127, "volume": 13199.0}, {"date": "2014-01-06", "close": 0.37882525, "volume": 660.0}, {"date": "2014-01-07", "close": 0.39397826, "volume": 1650.0}, {"date": "2014-01-08", "close": 0.40913127, "volume": 6599.0}, {"date": "2014-01-09", "close": 0.48489632, "volume": 6475.0}, {"date": "2014-01-10", "close": 0.4545903, "volume": 11747.0}, {"date": "2014-01-14", "close": 0.43943729, "volume": 244.0}, {"date": "2014-01-15", "close": 0.43943729, "volume": 1320.0}, {"date": "2014-01-17", "close": 0.43943729, "volume": 5036.0}, {"date": "2014-01-20", "close": 0.42428428, "volume": 6467.0}, {"date": "2014-01-21", "close": 0.4545903, "volume": 36296.0}, {"date": "2014-01-22", "close": 0.4545903, "volume": 19138.0}, {"date": "2014-01-23", "close": 0.48489632, "volume": 667.0}, {"date": "2014-01-24", "close": 0.43943729, "volume": 4551.0}, {"date": "2014-01-28", "close": 0.42428428, "volume": 5814.0}, {"date": "2014-01-30", "close": 0.43943729, "volume": 10434.0}, {"date": "2014-01-31", "close": 0.43943729, "volume": 43925.0}, {"date": "2014-02-03", "close": 0.46974331, "volume": 1669.0}, {"date": "2014-02-04", "close": 0.42428428, "volume": 16512.0}, {"date": "2014-02-06", "close": 0.42428428, "volume": 19138.0}, {"date": "2014-02-07", "close": 0.42428428, "volume": 5291.0}, {"date": "2014-02-10", "close": 0.42428428, "volume": 5353.0}, {"date": "2014-02-11", "close": 0.42428428, "volume": null}, {"date": "2014-02-12", "close": 0.40913127, "volume": 4950.0}, {"date": "2014-02-13", "close": 0.40913127, "volume": 3088.0}, {"date": "2014-02-14", "close": 0.40913127, "volume": 4950.0}, {"date": "2014-02-17", "close": 0.43943729, "volume": 132.0}, {"date": "2014-02-18", "close": 0.43943729, "volume": 1848.0}, {"date": "2014-02-25", "close": 0.42428428, "volume": 10527.0}, {"date": "2014-02-26", "close": 0.42428428, "volume": 8711.0}, {"date": "2014-03-05", "close": 0.4545903, "volume": 990.0}, {"date": "2014-03-10", "close": 0.40913127, "volume": 13199.0}, {"date": "2014-03-14", "close": 0.36367224, "volume": 32874.0}, {"date": "2014-03-17", "close": 0.34851923, "volume": 4587.0}, {"date": "2014-03-18", "close": 0.42428428, "volume": 8015.0}, {"date": "2014-03-21", "close": 0.36367224, "volume": 8015.0}, {"date": "2014-03-25", "close": 0.31821321, "volume": 16300.0}, {"date": "2014-03-26", "close": 0.36367224, "volume": 24748.0}, {"date": "2014-03-27", "close": 0.34851923, "volume": 3630.0}, {"date": "2014-03-28", "close": 0.40913127, "volume": 18547.0}, {"date": "2014-03-31", "close": 0.42428428, "volume": 10361.0}, {"date": "2014-04-01", "close": 0.42428428, "volume": 264.0}, {"date": "2014-04-02", "close": 0.43943729, "volume": 7655.0}, {"date": "2014-04-04", "close": 0.4545903, "volume": 12605.0}, {"date": "2014-04-09", "close": 0.4545903, "volume": 13199.0}, {"date": "2014-04-10", "close": 0.43943729, "volume": 1980.0}, {"date": "2014-04-11", "close": 0.40913127, "volume": 6599.0}, {"date": "2014-04-14", "close": 0.37882525, "volume": 3960.0}, {"date": "2014-04-15", "close": 0.39397826, "volume": 6209.0}, {"date": "2014-04-16", "close": 0.39397826, "volume": 2310.0}, {"date": "2014-04-17", "close": 0.37882525, "volume": 726.0}, {"date": "2014-04-22", "close": 0.40913127, "volume": 18578.0}, {"date": "2014-04-23", "close": 0.4545903, "volume": 13230.0}, {"date": "2014-04-24", "close": 0.40913127, "volume": 14189.0}, {"date": "2014-04-28", "close": 0.40913127, "volume": 1320.0}, {"date": "2014-04-30", "close": 0.40913127, "volume": 8029.0}, {"date": "2014-05-02", "close": 0.40913127, "volume": 330.0}, {"date": "2014-05-05", "close": 0.40913127, "volume": 13859.0}, {"date": "2014-05-06", "close": 0.40913127, "volume": 18808.0}, {"date": "2014-05-07", "close": 0.40913127, "volume": 6599.0}, {"date": "2014-05-08", "close": 0.40913127, "volume": 1540.0}, {"date": "2014-05-09", "close": 0.40913127, "volume": 3992.0}, {"date": "2014-05-12", "close": 0.40913127, "volume": 396.0}, {"date": "2014-05-14", "close": 0.43943729, "volume": 9141.0}, {"date": "2014-05-15", "close": 0.37882525, "volume": 22306.0}, {"date": "2014-05-16", "close": 0.37882525, "volume": 3960.0}, {"date": "2014-05-20", "close": 0.37882525, "volume": 674.0}, {"date": "2014-05-21", "close": 0.37882525, "volume": 13199.0}, {"date": "2014-05-22", "close": 0.37882525, "volume": 2310.0}, {"date": "2014-05-27", "close": 0.37882525, "volume": 16498.0}, {"date": "2014-05-28", "close": 0.37882525, "volume": 686.0}, {"date": "2014-05-30", "close": 0.37882525, "volume": 1848.0}, {"date": "2014-06-02", "close": 0.40913127, "volume": 35241.0}, {"date": "2014-06-04", "close": 0.39397826, "volume": 33327.0}, {"date": "2014-06-05", "close": 0.37882525, "volume": 2640.0}, {"date": "2014-06-06", "close": 0.39397826, "volume": 6774.0}, {"date": "2014-06-10", "close": 0.37882525, "volume": 18131.0}, {"date": "2014-06-11", "close": 0.36367224, "volume": 20348.0}, {"date": "2014-06-12", "close": 0.33336622, "volume": 1650.0}, {"date": "2014-06-13", "close": 0.33336622, "volume": 132.0}, {"date": "2014-06-16", "close": 0.43943729, "volume": 51475.0}, {"date": "2014-06-17", "close": 0.39397826, "volume": 32997.0}, {"date": "2014-06-18", "close": 0.4545903, "volume": 20524.0}, {"date": "2014-06-23", "close": 0.40913127, "volume": 20047.0}, {"date": "2014-06-24", "close": 0.39397826, "volume": 5031.0}, {"date": "2014-06-25", "close": 0.42428428, "volume": 33199.0}, {"date": "2014-06-26", "close": 0.4545903, "volume": 33501.0}, {"date": "2014-06-27", "close": 0.46974331, "volume": 20128.0}, {"date": "2014-06-30", "close": 0.48489632, "volume": 28575.0}, {"date": "2014-07-01", "close": 0.46974331, "volume": 6227.0}, {"date": "2014-07-03", "close": 0.46974331, "volume": 373.0}, {"date": "2014-07-04", "close": 0.50004933, "volume": 32601.0}, {"date": "2014-07-07", "close": 0.54550836, "volume": 1772.0}, {"date": "2014-07-09", "close": 0.6061204, "volume": 3300.0}, {"date": "2014-07-11", "close": 0.63642642, "volume": 10536.0}, {"date": "2014-07-14", "close": 0.65157943, "volume": 19798.0}, {"date": "2014-07-15", "close": 0.6061204, "volume": 19161.0}, {"date": "2014-07-21", "close": 0.57581438, "volume": 19864.0}, {"date": "2014-07-23", "close": 0.62127341, "volume": 51088.0}, {"date": "2014-07-24", "close": 0.57581438, "volume": 13199.0}, {"date": "2014-07-25", "close": 0.57581438, "volume": 657.0}, {"date": "2014-07-28", "close": 0.59096739, "volume": 8617.0}, {"date": "2014-07-29", "close": 0.59096739, "volume": 660.0}, {"date": "2014-08-01", "close": 0.65157943, "volume": 10404.0}, {"date": "2014-08-05", "close": 0.53035535, "volume": 38711.0}, {"date": "2014-08-06", "close": 0.56066137, "volume": 21316.0}, {"date": "2014-08-07", "close": 0.57581438, "volume": 9239.0}, {"date": "2014-08-08", "close": 0.57581438, "volume": 18629.0}, {"date": "2014-08-12", "close": 0.59096739, "volume": 1413.0}, {"date": "2014-08-13", "close": 0.6061204, "volume": 19270.0}, {"date": "2014-08-15", "close": 0.6061204, "volume": 3970.0}, {"date": "2014-08-19", "close": 0.54550836, "volume": 1650.0}, {"date": "2014-08-25", "close": 0.53035535, "volume": 14189.0}, {"date": "2014-08-27", "close": 0.53035535, "volume": 189.0}, {"date": "2014-09-01", "close": 0.53035535, "volume": 1650.0}, {"date": "2014-09-04", "close": 0.6061204, "volume": 1650.0}, {"date": "2014-09-05", "close": 0.53035535, "volume": 7391.0}, {"date": "2014-09-08", "close": 0.54550836, "volume": 7171.0}, {"date": "2014-09-16", "close": 0.56066137, "volume": 7516.0}, {"date": "2014-09-17", "close": 0.46974331, "volume": 6946.0}, {"date": "2014-09-19", "close": 0.48489632, "volume": 40388.0}, {"date": "2014-09-22", "close": 0.46974331, "volume": 1320.0}, {"date": "2014-09-23", "close": 0.48489632, "volume": 5939.0}, {"date": "2014-09-24", "close": 0.46974331, "volume": 1920.0}, {"date": "2014-09-25", "close": 0.59096739, "volume": 4455.0}, {"date": "2014-09-30", "close": 0.43943729, "volume": 33756.0}, {"date": "2014-10-01", "close": 0.4545903, "volume": 86814.0}, {"date": "2014-10-10", "close": 0.4545903, "volume": 2244.0}, {"date": "2014-10-13", "close": 0.42428428, "volume": 5136.0}, {"date": "2014-10-14", "close": 0.46974331, "volume": 37832.0}, {"date": "2014-10-15", "close": 0.46974331, "volume": 660.0}, {"date": "2014-10-16", "close": 0.46974331, "volume": 24418.0}, {"date": "2014-10-17", "close": 0.46974331, "volume": 53405.0}, {"date": "2014-10-20", "close": 0.4545903, "volume": 28756.0}, {"date": "2014-10-21", "close": 0.4545903, "volume": 4241.0}, {"date": "2014-10-22", "close": 0.4545903, "volume": 330.0}, {"date": "2014-10-23", "close": 0.4545903, "volume": 634.0}, {"date": "2014-10-24", "close": 0.4545903, "volume": 5144.0}, {"date": "2014-10-27", "close": 0.4545903, "volume": 943.0}, {"date": "2014-10-28", "close": 0.4545903, "volume": 6599.0}, {"date": "2014-10-29", "close": 0.4545903, "volume": 22850.0}, {"date": "2014-10-30", "close": 0.4545903, "volume": 131987.0}, {"date": "2014-11-03", "close": 0.4545903, "volume": 28712.0}, {"date": "2014-11-05", "close": 0.40913127, "volume": 34022.0}, {"date": "2014-11-06", "close": 0.39397826, "volume": 36382.0}, {"date": "2014-11-07", "close": 0.37882525, "volume": 23301.0}, {"date": "2014-11-10", "close": 0.37882525, "volume": 990.0}, {"date": "2014-11-11", "close": 0.39397826, "volume": 2970.0}, {"date": "2014-11-12", "close": 0.4545903, "volume": 11153.0}, {"date": "2014-11-13", "close": 0.48489632, "volume": 15545.0}, {"date": "2014-11-14", "close": 0.48489632, "volume": 15310.0}, {"date": "2014-11-19", "close": 0.46974331, "volume": 3300.0}, {"date": "2014-11-20", "close": 0.46974331, "volume": 1201.0}, {"date": "2014-11-24", "close": 0.46974331, "volume": 528.0}, {"date": "2014-11-25", "close": 0.48489632, "volume": 990.0}, {"date": "2014-11-26", "close": 0.48489632, "volume": 1320.0}, {"date": "2014-11-27", "close": 0.46974331, "volume": 264.0}, {"date": "2014-12-02", "close": 0.48489632, "volume": 6599.0}, {"date": "2014-12-03", "close": 0.46974331, "volume": 28245.0}, {"date": "2014-12-04", "close": 0.4545903, "volume": 3960.0}, {"date": "2014-12-08", "close": 0.40913127, "volume": 485.0}, {"date": "2014-12-12", "close": 0.39397826, "volume": 8068.0}, {"date": "2014-12-15", "close": 0.36367224, "volume": 6599.0}, {"date": "2014-12-16", "close": 0.36367224, "volume": 6091.0}, {"date": "2014-12-30", "close": 0.40913127, "volume": 4719.0}, {"date": "2015-01-05", "close": 0.4545903, "volume": 14189.0}, {"date": "2015-01-07", "close": 0.4545903, "volume": 5939.0}, {"date": "2015-01-09", "close": 0.40913127, "volume": 264.0}, {"date": "2015-01-12", "close": 0.40913127, "volume": 1269.0}, {"date": "2015-01-13", "close": 0.51520234, "volume": 19702.0}, {"date": "2015-01-14", "close": 0.50004933, "volume": 14718.0}, {"date": "2015-01-15", "close": 0.59096739, "volume": 7184.0}, {"date": "2015-01-16", "close": 0.56066137, "volume": 36328.0}, {"date": "2015-01-19", "close": 0.56066137, "volume": 18826.0}, {"date": "2015-01-20", "close": 0.6061204, "volume": 3651.0}, {"date": "2015-01-21", "close": 0.59096739, "volume": 9173.0}, {"date": "2015-01-22", "close": 0.54550836, "volume": 26376.0}, {"date": "2015-01-23", "close": 0.6061204, "volume": 24748.0}, {"date": "2015-01-27", "close": 0.54550836, "volume": 3828.0}, {"date": "2015-01-29", "close": 0.57581438, "volume": 5245.0}, {"date": "2015-01-30", "close": 0.57581438, "volume": 3629.0}, {"date": "2015-02-02", "close": 0.48489632, "volume": 6615.0}, {"date": "2015-02-03", "close": 0.53035535, "volume": 199.0}, {"date": "2015-02-05", "close": 0.4545903, "volume": 4081.0}, {"date": "2015-02-06", "close": 0.48489632, "volume": 65.0}, {"date": "2015-02-09", "close": 0.48489632, "volume": 246.0}, {"date": "2015-02-10", "close": 0.48489632, "volume": 3906.0}, {"date": "2015-02-11", "close": 0.53035535, "volume": 38762.0}, {"date": "2015-02-13", "close": 0.57581438, "volume": 4870.0}, {"date": "2015-02-16", "close": 0.62127341, "volume": 134295.0}, {"date": "2015-02-18", "close": 0.63642642, "volume": 92935.0}, {"date": "2015-02-19", "close": 0.6061204, "volume": 54002.0}, {"date": "2015-02-20", "close": 0.6061204, "volume": 24253.0}, {"date": "2015-02-23", "close": 0.59096739, "volume": 34020.0}, {"date": "2015-02-24", "close": 0.56066137, "volume": 54041.0}, {"date": "2015-02-25", "close": 0.51520234, "volume": 21712.0}, {"date": "2015-02-26", "close": 0.6061204, "volume": 40001.0}, {"date": "2015-02-27", "close": 0.59096739, "volume": 10084.0}, {"date": "2015-03-02", "close": 0.6061204, "volume": 19621.0}, {"date": "2015-03-03", "close": 0.59096739, "volume": 29215.0}, {"date": "2015-03-04", "close": 0.54550836, "volume": 33873.0}, {"date": "2015-03-05", "close": 0.59096739, "volume": 8249.0}, {"date": "2015-03-06", "close": 0.56066137, "volume": 10351.0}, {"date": "2015-03-09", "close": 0.59096739, "volume": 5279.0}, {"date": "2015-03-10", "close": 0.57581438, "volume": 3300.0}, {"date": "2015-03-11", "close": 0.56066137, "volume": 4262.0}, {"date": "2015-03-12", "close": 0.53035535, "volume": 3020.0}, {"date": "2015-03-13", "close": 0.53035535, "volume": 1881.0}, {"date": "2015-03-16", "close": 0.65157943, "volume": 98150.0}, {"date": "2015-03-17", "close": 0.65157943, "volume": 60768.0}, {"date": "2015-03-18", "close": 0.68188545, "volume": 52135.0}, {"date": "2015-03-19", "close": 0.71219147, "volume": 16177.0}, {"date": "2015-03-20", "close": 0.68188545, "volume": 7259.0}, {"date": "2015-03-23", "close": 0.72734448, "volume": 13591.0}, {"date": "2015-03-24", "close": 0.83341555, "volume": 74535.0}, {"date": "2015-03-25", "close": 0.87887458, "volume": 80505.0}, {"date": "2015-03-26", "close": 0.89402759, "volume": 26727.0}, {"date": "2015-03-27", "close": 0.9091806, "volume": 42850.0}, {"date": "2015-03-30", "close": 0.9091806, "volume": 95147.0}, {"date": "2015-03-31", "close": 0.87887458, "volume": 31347.0}, {"date": "2015-04-01", "close": 0.93948662, "volume": 25253.0}, {"date": "2015-04-02", "close": 1.01525167, "volume": 23419.0}, {"date": "2015-04-07", "close": 1.19708779, "volume": 112705.0}, {"date": "2015-04-08", "close": 1.3637709, "volume": 22645.0}, {"date": "2015-04-09", "close": 1.3637709, "volume": 12998.0}, {"date": "2015-04-10", "close": 1.2122408, "volume": 15695.0}, {"date": "2015-04-14", "close": 1.28800585, "volume": 5276.0}, {"date": "2015-04-17", "close": 1.15162876, "volume": 16524.0}, {"date": "2015-04-20", "close": 1.0607107, "volume": 38863.0}, {"date": "2015-04-21", "close": 1.22739381, "volume": 4455.0}, {"date": "2015-04-22", "close": 1.16678177, "volume": 4290.0}, {"date": "2015-04-23", "close": 1.15162876, "volume": 16214.0}, {"date": "2015-04-24", "close": 1.2122408, "volume": 14077.0}, {"date": "2015-04-27", "close": 1.3637709, "volume": 64580.0}, {"date": "2015-04-28", "close": 1.42438294, "volume": 23973.0}, {"date": "2015-04-29", "close": 1.3637709, "volume": 45184.0}, {"date": "2015-04-30", "close": 1.3637709, "volume": 9293.0}, {"date": "2015-05-01", "close": 1.30315886, "volume": 5279.0}, {"date": "2015-05-04", "close": 1.28800585, "volume": 8579.0}, {"date": "2015-05-05", "close": 1.31831187, "volume": 36779.0}, {"date": "2015-05-06", "close": 1.3637709, "volume": 6285.0}, {"date": "2015-05-07", "close": 1.3637709, "volume": 1823.0}, {"date": "2015-05-08", "close": 1.28800585, "volume": 22586.0}, {"date": "2015-05-11", "close": 1.25769983, "volume": 5679.0}, {"date": "2015-05-12", "close": 1.12132274, "volume": 6619.0}, {"date": "2015-05-13", "close": 1.0607107, "volume": 29703.0}, {"date": "2015-05-14", "close": 1.12132274, "volume": 11417.0}, {"date": "2015-05-15", "close": 1.0607107, "volume": 11277.0}, {"date": "2015-05-18", "close": 1.0607107, "volume": 1584.0}, {"date": "2015-05-19", "close": 1.18193478, "volume": 1433.0}, {"date": "2015-05-20", "close": 1.3637709, "volume": 5307.0}, {"date": "2015-05-21", "close": 1.43953595, "volume": 24094.0}, {"date": "2015-05-22", "close": 1.515301, "volume": 3498.0}, {"date": "2015-05-25", "close": 1.3637709, "volume": 9145.0}, {"date": "2015-05-26", "close": 1.43953595, "volume": 11470.0}, {"date": "2015-05-27", "close": 1.43953595, "volume": 2692.0}, {"date": "2015-05-28", "close": 1.28800585, "volume": 13952.0}, {"date": "2015-05-29", "close": 1.28800585, "volume": 1320.0}, {"date": "2015-06-02", "close": 1.28800585, "volume": 33710.0}, {"date": "2015-06-03", "close": 1.40922993, "volume": 19523.0}, {"date": "2015-06-04", "close": 1.46984197, "volume": 3481.0}, {"date": "2015-06-05", "close": 1.40922993, "volume": 13529.0}, {"date": "2015-06-09", "close": 1.46984197, "volume": 18347.0}, {"date": "2015-06-10", "close": 1.46984197, "volume": 1320.0}, {"date": "2015-06-11", "close": 1.46984197, "volume": 2046.0}, {"date": "2015-06-15", "close": 1.45468896, "volume": 6599.0}, {"date": "2015-06-16", "close": 1.42438294, "volume": 13218.0}, {"date": "2015-06-17", "close": 1.34861789, "volume": 6747.0}, {"date": "2015-06-18", "close": 1.43953595, "volume": 6599.0}, {"date": "2015-06-23", "close": 1.34861789, "volume": 1320.0}, {"date": "2015-06-24", "close": 1.3637709, "volume": 8341.0}, {"date": "2015-06-25", "close": 1.3637709, "volume": 10559.0}, {"date": "2015-06-26", "close": 1.3637709, "volume": 6342.0}, {"date": "2015-06-29", "close": 1.3637709, "volume": 4800.0}, {"date": "2015-06-30", "close": 1.3637709, "volume": 61.0}, {"date": "2015-07-01", "close": 1.3637709, "volume": 94.0}, {"date": "2015-07-02", "close": 1.3637709, "volume": 601.0}, {"date": "2015-07-03", "close": 1.50014799, "volume": 16756.0}, {"date": "2015-07-06", "close": 1.515301, "volume": 19093.0}, {"date": "2015-07-07", "close": 1.59106605, "volume": 6599.0}, {"date": "2015-07-08", "close": 1.9698913, "volume": 3336.0}, {"date": "2015-07-09", "close": 1.8183612, "volume": 6280.0}, {"date": "2015-07-10", "close": 1.515301, "volume": 6929.0}, {"date": "2015-07-13", "close": 1.515301, "volume": 914.0}, {"date": "2015-07-16", "close": 1.515301, "volume": 39973.0}, {"date": "2015-07-17", "close": 1.28800585, "volume": 31873.0}, {"date": "2015-07-20", "close": 1.28800585, "volume": 6005.0}, {"date": "2015-07-21", "close": 1.2122408, "volume": 30295.0}, {"date": "2015-07-22", "close": 1.2122408, "volume": 17158.0}, {"date": "2015-07-23", "close": 1.2122408, "volume": 33657.0}, {"date": "2015-07-24", "close": 1.2122408, "volume": 13694.0}, {"date": "2015-07-27", "close": 1.16678177, "volume": 20084.0}, {"date": "2015-07-28", "close": 1.12132274, "volume": 30027.0}, {"date": "2015-07-29", "close": 1.13647575, "volume": 13014.0}, {"date": "2015-07-30", "close": 1.3637709, "volume": 11007.0}, {"date": "2015-07-31", "close": 1.24254682, "volume": 4953.0}, {"date": "2015-08-03", "close": 1.25769983, "volume": 4913.0}, {"date": "2015-08-04", "close": 1.12132274, "volume": 52707.0}, {"date": "2015-08-05", "close": 1.22739381, "volume": 30368.0}, {"date": "2015-08-06", "close": 1.13647575, "volume": 61458.0}, {"date": "2015-08-07", "close": 1.13647575, "volume": 5873.0}, {"date": "2015-08-10", "close": 1.13647575, "volume": 31611.0}, {"date": "2015-08-11", "close": 1.07586371, "volume": 53036.0}, {"date": "2015-08-12", "close": 0.95463963, "volume": 42275.0}, {"date": "2015-08-13", "close": 1.0607107, "volume": 15146.0}, {"date": "2015-08-14", "close": 0.98494565, "volume": 17682.0}, {"date": "2015-08-17", "close": 0.92433361, "volume": 19798.0}, {"date": "2015-08-18", "close": 0.9091806, "volume": 48200.0}, {"date": "2015-08-19", "close": 0.83341555, "volume": 11938.0}, {"date": "2015-08-20", "close": 0.78795652, "volume": 65428.0}, {"date": "2015-08-21", "close": 0.9091806, "volume": 16099.0}, {"date": "2015-08-24", "close": 0.93948662, "volume": 34152.0}, {"date": "2015-08-25", "close": 0.9091806, "volume": 7606.0}, {"date": "2015-08-26", "close": 1.0607107, "volume": 23108.0}, {"date": "2015-08-27", "close": 1.09101672, "volume": 42335.0}, {"date": "2015-08-28", "close": 1.12132274, "volume": 43747.0}, {"date": "2015-08-31", "close": 1.16678177, "volume": 12730.0}, {"date": "2015-09-01", "close": 1.22739381, "volume": 23388.0}, {"date": "2015-09-02", "close": 1.16678177, "volume": 13696.0}, {"date": "2015-09-03", "close": 1.13647575, "volume": 6401.0}, {"date": "2015-09-04", "close": 1.13647575, "volume": 1980.0}, {"date": "2015-09-07", "close": 1.2122408, "volume": 3492.0}, {"date": "2015-09-09", "close": 1.22739381, "volume": 10656.0}, {"date": "2015-09-10", "close": 1.22739381, "volume": 1254.0}, {"date": "2015-09-11", "close": 1.13647575, "volume": 10481.0}, {"date": "2015-09-14", "close": 1.03040468, "volume": 16828.0}, {"date": "2015-09-16", "close": 1.0607107, "volume": 1386.0}, {"date": "2015-09-17", "close": 1.13647575, "volume": 7193.0}, {"date": "2015-09-21", "close": 1.19708779, "volume": 4686.0}, {"date": "2015-09-23", "close": 1.13647575, "volume": 8431.0}, {"date": "2015-09-24", "close": 1.03040468, "volume": 973.0}, {"date": "2015-09-25", "close": 1.03040468, "volume": 127.0}, {"date": "2015-09-28", "close": 1.0607107, "volume": 6500.0}, {"date": "2015-09-30", "close": 1.0607107, "volume": 2970.0}, {"date": "2015-10-01", "close": 0.98494565, "volume": 11549.0}, {"date": "2015-10-02", "close": 0.93948662, "volume": 21672.0}, {"date": "2015-10-05", "close": 0.93948662, "volume": 9239.0}, {"date": "2015-10-06", "close": 0.98494565, "volume": 7563.0}, {"date": "2015-10-07", "close": 0.95463963, "volume": 14644.0}, {"date": "2015-10-08", "close": 1.00009866, "volume": 6042.0}, {"date": "2015-10-09", "close": 0.95463963, "volume": 17158.0}, {"date": "2015-10-12", "close": 0.9091806, "volume": 13714.0}, {"date": "2015-10-13", "close": 0.9091806, "volume": 9793.0}, {"date": "2015-10-15", "close": 0.95463963, "volume": 1980.0}, {"date": "2015-10-16", "close": 0.9091806, "volume": 2039.0}, {"date": "2015-10-20", "close": 0.9091806, "volume": 1621.0}, {"date": "2015-10-21", "close": 0.9091806, "volume": 4242.0}, {"date": "2015-10-22", "close": 1.00009866, "volume": 17236.0}, {"date": "2015-10-23", "close": 1.01525167, "volume": 127.0}, {"date": "2015-10-26", "close": 1.07586371, "volume": 4832.0}, {"date": "2015-10-28", "close": 1.10616973, "volume": 1980.0}, {"date": "2015-10-30", "close": 1.04555769, "volume": 1885.0}, {"date": "2015-11-02", "close": 1.03040468, "volume": 6599.0}, {"date": "2015-11-05", "close": 1.0607107, "volume": 35175.0}, {"date": "2015-11-06", "close": 1.07586371, "volume": 858.0}, {"date": "2015-11-09", "close": 1.0607107, "volume": 1320.0}, {"date": "2015-11-11", "close": 1.03040468, "volume": 1980.0}, {"date": "2015-11-13", "close": 1.04555769, "volume": 3960.0}, {"date": "2015-11-16", "close": 1.01525167, "volume": 330.0}, {"date": "2015-11-17", "close": 1.01525167, "volume": 2930.0}, {"date": "2015-11-19", "close": 0.96979264, "volume": 6618.0}, {"date": "2015-11-23", "close": 0.93948662, "volume": 4620.0}, {"date": "2015-11-24", "close": 0.92433361, "volume": 5921.0}, {"date": "2015-11-26", "close": 0.81826254, "volume": 9899.0}, {"date": "2015-11-27", "close": 0.81826254, "volume": 1651.0}, {"date": "2015-11-30", "close": 0.84856856, "volume": 2475.0}, {"date": "2015-12-02", "close": 0.86372157, "volume": 15090.0}, {"date": "2015-12-03", "close": 0.9091806, "volume": 28530.0}, {"date": "2015-12-04", "close": 1.03040468, "volume": 19240.0}, {"date": "2015-12-07", "close": 1.10616973, "volume": 11801.0}, {"date": "2015-12-09", "close": 1.01525167, "volume": 249.0}, {"date": "2015-12-10", "close": 1.03040468, "volume": 8750.0}, {"date": "2015-12-11", "close": 1.12132274, "volume": 12098.0}, {"date": "2015-12-14", "close": 1.12132274, "volume": 2011.0}, {"date": "2015-12-15", "close": 1.12132274, "volume": 3009.0}, {"date": "2015-12-16", "close": 1.0607107, "volume": 8249.0}, {"date": "2015-12-21", "close": 1.10616973, "volume": 9916.0}, {"date": "2015-12-22", "close": 1.00009866, "volume": 17077.0}, {"date": "2015-12-23", "close": 0.9091806, "volume": 9134.0}, {"date": "2015-12-24", "close": 0.9091806, "volume": 6599.0}, {"date": "2015-12-29", "close": 0.9091806, "volume": 1584.0}, {"date": "2015-12-30", "close": 0.9091806, "volume": 19861.0}, {"date": "2015-12-31", "close": 0.9091806, "volume": 1816.0}, {"date": "2016-01-04", "close": 0.83341555, "volume": 3300.0}, {"date": "2016-01-05", "close": 0.87887458, "volume": 1320.0}, {"date": "2016-01-06", "close": 0.7576505, "volume": 5466.0}, {"date": "2016-01-11", "close": 0.77280351, "volume": 1650.0}, {"date": "2016-01-12", "close": 0.77280351, "volume": 452.0}, {"date": "2016-01-13", "close": 0.68188545, "volume": 14769.0}, {"date": "2016-01-15", "close": 0.68188545, "volume": 3298.0}, {"date": "2016-01-21", "close": 0.68188545, "volume": 6710.0}, {"date": "2016-01-25", "close": 0.68188545, "volume": 722.0}, {"date": "2016-01-27", "close": 0.84856856, "volume": 11219.0}, {"date": "2016-01-28", "close": 0.95463963, "volume": 27213.0}, {"date": "2016-01-29", "close": 0.96979264, "volume": 4103.0}, {"date": "2016-02-01", "close": 0.96979264, "volume": 2013.0}, {"date": "2016-02-02", "close": 0.96979264, "volume": 5368.0}, {"date": "2016-02-03", "close": 1.0607107, "volume": 4356.0}, {"date": "2016-02-04", "close": 1.0607107, "volume": 2772.0}, {"date": "2016-02-10", "close": 0.96979264, "volume": 3192.0}, {"date": "2016-02-11", "close": 1.03040468, "volume": 702.0}, {"date": "2016-02-16", "close": 0.98494565, "volume": 660.0}, {"date": "2016-02-17", "close": 0.83341555, "volume": 10559.0}, {"date": "2016-02-18", "close": 0.7576505, "volume": 13199.0}, {"date": "2016-02-19", "close": 0.68188545, "volume": 37975.0}, {"date": "2016-02-22", "close": 0.74249749, "volume": 9569.0}, {"date": "2016-02-23", "close": 0.74249749, "volume": 1783.0}, {"date": "2016-02-25", "close": 0.83341555, "volume": 1584.0}, {"date": "2016-03-01", "close": 0.9091806, "volume": 12412.0}, {"date": "2016-03-02", "close": 0.87887458, "volume": 2354.0}, {"date": "2016-03-03", "close": 0.89402759, "volume": 5675.0}, {"date": "2016-03-04", "close": 0.83341555, "volume": 1932.0}, {"date": "2016-03-09", "close": 0.89402759, "volume": 12935.0}, {"date": "2016-03-10", "close": 0.84856856, "volume": 6898.0}, {"date": "2016-03-11", "close": 0.86372157, "volume": 1778.0}, {"date": "2016-03-14", "close": 0.86372157, "volume": 660.0}, {"date": "2016-03-15", "close": 0.86372157, "volume": 695.0}, {"date": "2016-03-16", "close": 0.9091806, "volume": 23052.0}, {"date": "2016-03-17", "close": 1.03040468, "volume": 22319.0}, {"date": "2016-03-18", "close": 0.9091806, "volume": 19138.0}, {"date": "2016-03-21", "close": 0.9091806, "volume": 136.0}, {"date": "2016-03-22", "close": 0.92433361, "volume": 1584.0}, {"date": "2016-03-23", "close": 0.93948662, "volume": 3696.0}, {"date": "2016-03-24", "close": 0.9091806, "volume": 10.0}, {"date": "2016-03-29", "close": 0.9091806, "volume": 1634.0}, {"date": "2016-03-30", "close": 0.89402759, "volume": 3191.0}, {"date": "2016-04-04", "close": 0.98494565, "volume": 660.0}, {"date": "2016-04-06", "close": 0.98494565, "volume": 13280.0}, {"date": "2016-04-08", "close": 0.92433361, "volume": 2805.0}, {"date": "2016-04-11", "close": 0.98494565, "volume": 4860.0}, {"date": "2016-04-12", "close": 1.04555769, "volume": 1980.0}, {"date": "2016-04-13", "close": 1.01525167, "volume": 1320.0}, {"date": "2016-04-14", "close": 1.00009866, "volume": 22983.0}, {"date": "2016-04-15", "close": 1.00009866, "volume": 4113.0}, {"date": "2016-04-18", "close": 1.01525167, "volume": 6599.0}, {"date": "2016-04-19", "close": 1.0607107, "volume": 7787.0}, {"date": "2016-04-20", "close": 1.09101672, "volume": 28196.0}, {"date": "2016-04-21", "close": 1.09101672, "volume": 7826.0}, {"date": "2016-04-22", "close": 1.07586371, "volume": 7434.0}, {"date": "2016-04-26", "close": 1.13647575, "volume": 14539.0}, {"date": "2016-04-27", "close": 1.16678177, "volume": 18374.0}, {"date": "2016-04-29", "close": 1.13647575, "volume": 18800.0}, {"date": "2016-05-02", "close": 1.0607107, "volume": 10493.0}, {"date": "2016-05-03", "close": 1.07586371, "volume": 119.0}, {"date": "2016-05-04", "close": 1.07586371, "volume": 1188.0}, {"date": "2016-05-06", "close": 1.0607107, "volume": 1772.0}, {"date": "2016-05-09", "close": 1.07586371, "volume": 6863.0}, {"date": "2016-05-12", "close": 1.0607107, "volume": 7589.0}, {"date": "2016-05-13", "close": 1.00009866, "volume": 7896.0}, {"date": "2016-05-16", "close": 1.0607107, "volume": 7175.0}, {"date": "2016-05-17", "close": 1.07586371, "volume": 13199.0}, {"date": "2016-05-19", "close": 1.07586371, "volume": 1236.0}, {"date": "2016-05-20", "close": 1.10616973, "volume": 5491.0}, {"date": "2016-05-23", "close": 1.0607107, "volume": 9756.0}, {"date": "2016-05-24", "close": 1.04555769, "volume": 1446.0}, {"date": "2016-05-25", "close": 1.07586371, "volume": 8213.0}, {"date": "2016-05-26", "close": 1.07586371, "volume": 660.0}, {"date": "2016-05-27", "close": 1.01525167, "volume": 13084.0}, {"date": "2016-05-30", "close": 1.03040468, "volume": 6553.0}, {"date": "2016-05-31", "close": 1.13647575, "volume": 31035.0}, {"date": "2016-06-01", "close": 1.01525167, "volume": 1668.0}, {"date": "2016-06-02", "close": 1.0607107, "volume": 8909.0}, {"date": "2016-06-03", "close": 1.09101672, "volume": 660.0}, {"date": "2016-06-06", "close": 1.09101672, "volume": 660.0}, {"date": "2016-06-07", "close": 1.10616973, "volume": 15867.0}, {"date": "2016-06-08", "close": 1.07586371, "volume": 6753.0}, {"date": "2016-06-10", "close": 1.07586371, "volume": 6599.0}, {"date": "2016-06-14", "close": 1.07586371, "volume": 13796.0}, {"date": "2016-06-16", "close": 1.07586371, "volume": 6599.0}, {"date": "2016-06-17", "close": 1.07586371, "volume": 943.0}, {"date": "2016-06-21", "close": 1.07586371, "volume": 48979.0}, {"date": "2016-06-22", "close": 1.07586371, "volume": 22570.0}, {"date": "2016-06-23", "close": 1.07586371, "volume": 21513.0}, {"date": "2016-06-24", "close": 1.07586371, "volume": 31668.0}, {"date": "2016-06-27", "close": 1.07586371, "volume": 1670.0}, {"date": "2016-06-28", "close": 1.10616973, "volume": 878.0}, {"date": "2016-06-29", "close": 0.96979264, "volume": 17217.0}, {"date": "2016-06-30", "close": 0.98494565, "volume": 30898.0}, {"date": "2016-07-04", "close": 0.96979264, "volume": 660.0}, {"date": "2016-07-05", "close": 0.92433361, "volume": 16590.0}, {"date": "2016-07-06", "close": 1.0607107, "volume": 39596.0}, {"date": "2016-07-07", "close": 1.01525167, "volume": 6698.0}, {"date": "2016-07-11", "close": 1.3637709, "volume": 45131.0}, {"date": "2016-07-12", "close": 1.3637709, "volume": 23164.0}, {"date": "2016-07-13", "close": 1.40922993, "volume": 27427.0}, {"date": "2016-07-14", "close": 1.37892391, "volume": 32945.0}, {"date": "2016-07-15", "close": 1.39407692, "volume": 24573.0}, {"date": "2016-07-18", "close": 1.3637709, "volume": 7802.0}, {"date": "2016-07-19", "close": 1.30315886, "volume": 5.0}, {"date": "2016-07-20", "close": 1.30315886, "volume": 10479.0}, {"date": "2016-07-21", "close": 1.39407692, "volume": 17468.0}, {"date": "2016-07-22", "close": 1.40922993, "volume": 23478.0}, {"date": "2016-07-25", "close": 1.43953595, "volume": 7377.0}, {"date": "2016-07-26", "close": 1.46984197, "volume": 21285.0}, {"date": "2016-07-27", "close": 1.74259615, "volume": 83032.0}, {"date": "2016-07-28", "close": 1.8183612, "volume": 22601.0}, {"date": "2016-07-29", "close": 1.8183612, "volume": 60265.0}, {"date": "2016-08-01", "close": 2.1214214, "volume": 74348.0}, {"date": "2016-08-02", "close": 2.1214214, "volume": 44969.0}, {"date": "2016-08-03", "close": 2.04565635, "volume": 50062.0}, {"date": "2016-08-04", "close": 2.1214214, "volume": 33191.0}, {"date": "2016-08-05", "close": 2.1214214, "volume": 16743.0}, {"date": "2016-08-08", "close": 1.89412625, "volume": 32570.0}, {"date": "2016-08-09", "close": 1.9698913, "volume": 7259.0}, {"date": "2016-08-10", "close": 1.89412625, "volume": 28172.0}, {"date": "2016-08-11", "close": 1.8183612, "volume": 4260.0}, {"date": "2016-08-12", "close": 1.9698913, "volume": 14548.0}, {"date": "2016-08-15", "close": 1.89412625, "volume": 1887.0}, {"date": "2016-08-16", "close": 1.89412625, "volume": 28971.0}, {"date": "2016-08-17", "close": 1.89412625, "volume": 8563.0}, {"date": "2016-08-18", "close": 1.89412625, "volume": 4020.0}, {"date": "2016-08-19", "close": 1.89412625, "volume": 10644.0}, {"date": "2016-08-22", "close": 2.04565635, "volume": 5291.0}, {"date": "2016-08-23", "close": 1.8183612, "volume": 10947.0}, {"date": "2016-08-24", "close": 1.9698913, "volume": 28420.0}, {"date": "2016-08-25", "close": 1.89412625, "volume": 8141.0}, {"date": "2016-08-26", "close": 2.04565635, "volume": 20301.0}, {"date": "2016-08-29", "close": 2.1214214, "volume": 32427.0}, {"date": "2016-08-30", "close": 1.89412625, "volume": 90086.0}, {"date": "2016-08-31", "close": 1.89412625, "volume": 4357.0}, {"date": "2016-09-01", "close": 1.8183612, "volume": 12217.0}, {"date": "2016-09-02", "close": 1.59106605, "volume": 34579.0}, {"date": "2016-09-05", "close": 1.74259615, "volume": 33859.0}, {"date": "2016-09-06", "close": 1.8183612, "volume": 528.0}, {"date": "2016-09-08", "close": 1.8183612, "volume": 216.0}, {"date": "2016-09-09", "close": 1.6668311, "volume": 16101.0}, {"date": "2016-09-12", "close": 1.74259615, "volume": 4750.0}, {"date": "2016-09-13", "close": 1.6668311, "volume": 3300.0}, {"date": "2016-09-14", "close": 1.8183612, "volume": 330.0}, {"date": "2016-09-15", "close": 1.8183612, "volume": 1890.0}, {"date": "2016-09-21", "close": 1.89412625, "volume": 36070.0}, {"date": "2016-09-22", "close": 1.89412625, "volume": 6599.0}, {"date": "2016-09-23", "close": 1.59106605, "volume": 39326.0}, {"date": "2016-09-26", "close": 1.8183612, "volume": 7929.0}, {"date": "2016-09-27", "close": 1.8183612, "volume": 9985.0}, {"date": "2016-09-28", "close": 1.9698913, "volume": 9329.0}, {"date": "2016-09-29", "close": 1.9698913, "volume": 7061.0}, {"date": "2016-09-30", "close": 1.89412625, "volume": 6045.0}, {"date": "2016-10-03", "close": 1.8183612, "volume": 4226.0}, {"date": "2016-10-04", "close": 1.89412625, "volume": 5655.0}, {"date": "2016-10-06", "close": 1.8183612, "volume": 9050.0}, {"date": "2016-10-07", "close": 1.8183612, "volume": 4620.0}, {"date": "2016-10-10", "close": 1.6668311, "volume": 26981.0}, {"date": "2016-10-11", "close": 1.6668311, "volume": 15722.0}, {"date": "2016-10-12", "close": 1.515301, "volume": 94941.0}, {"date": "2016-10-13", "close": 1.6668311, "volume": 46328.0}, {"date": "2016-10-14", "close": 1.6668311, "volume": 6435.0}, {"date": "2016-10-17", "close": 1.8183612, "volume": 19401.0}, {"date": "2016-10-18", "close": 1.8183612, "volume": 1320.0}, {"date": "2016-10-19", "close": 1.74259615, "volume": 6599.0}, {"date": "2016-10-20", "close": 1.8183612, "volume": 31414.0}, {"date": "2016-10-21", "close": 1.74259615, "volume": 5556.0}, {"date": "2016-10-24", "close": 1.6668311, "volume": 19503.0}, {"date": "2016-10-25", "close": 1.6668311, "volume": 1125.0}, {"date": "2016-10-26", "close": 1.59106605, "volume": 2198.0}, {"date": "2016-10-27", "close": 1.6668311, "volume": 8656.0}, {"date": "2016-10-28", "close": 1.8183612, "volume": 11879.0}, {"date": "2016-11-01", "close": 1.89412625, "volume": 42593.0}, {"date": "2016-11-02", "close": 1.89412625, "volume": 14086.0}, {"date": "2016-11-03", "close": 1.74259615, "volume": 19111.0}, {"date": "2016-11-04", "close": 1.8183612, "volume": 15250.0}, {"date": "2016-11-08", "close": 1.8183612, "volume": 13172.0}, {"date": "2016-11-09", "close": 1.74259615, "volume": 23693.0}, {"date": "2016-11-10", "close": 1.89412625, "volume": 15508.0}, {"date": "2016-11-11", "close": 1.8183612, "volume": 15147.0}, {"date": "2016-11-14", "close": 1.89412625, "volume": 17308.0}, {"date": "2016-11-16", "close": 1.8183612, "volume": 13192.0}, {"date": "2016-11-17", "close": 1.9698913, "volume": 33269.0}, {"date": "2016-11-18", "close": 2.1214214, "volume": 30667.0}, {"date": "2016-11-21", "close": 2.04565635, "volume": 17998.0}, {"date": "2016-11-22", "close": 2.1214214, "volume": 9631.0}, {"date": "2016-11-23", "close": 2.04565635, "volume": 5962.0}, {"date": "2016-11-24", "close": 1.9698913, "volume": 6361.0}, {"date": "2016-11-25", "close": 1.9698913, "volume": 38389.0}, {"date": "2016-11-28", "close": 2.04565635, "volume": 8823.0}, {"date": "2016-11-29", "close": 2.1214214, "volume": 49461.0}, {"date": "2016-11-30", "close": 2.1214214, "volume": 6599.0}, {"date": "2016-12-01", "close": 1.9698913, "volume": 56259.0}, {"date": "2016-12-02", "close": 2.19718645, "volume": 67190.0}, {"date": "2016-12-05", "close": 2.34871655, "volume": 34152.0}, {"date": "2016-12-06", "close": 2.2729515, "volume": 23722.0}, {"date": "2016-12-07", "close": 2.2729515, "volume": 74832.0}, {"date": "2016-12-08", "close": 2.2729515, "volume": 2640.0}, {"date": "2016-12-09", "close": 2.2729515, "volume": 7457.0}, {"date": "2016-12-12", "close": 2.34871655, "volume": 7540.0}, {"date": "2016-12-13", "close": 2.19718645, "volume": 28643.0}, {"date": "2016-12-14", "close": 2.19718645, "volume": 63.0}, {"date": "2016-12-15", "close": 2.2729515, "volume": 35801.0}, {"date": "2016-12-16", "close": 2.34871655, "volume": 30557.0}, {"date": "2016-12-19", "close": 2.2729515, "volume": 59804.0}, {"date": "2016-12-20", "close": 2.2729515, "volume": 1966.0}, {"date": "2016-12-21", "close": 2.2729515, "volume": 23296.0}, {"date": "2016-12-22", "close": 2.2729515, "volume": 38096.0}, {"date": "2016-12-23", "close": 2.34871655, "volume": 981.0}, {"date": "2016-12-28", "close": 2.2729515, "volume": 29729.0}, {"date": "2016-12-29", "close": 2.34871655, "volume": 2784.0}, {"date": "2016-12-30", "close": 2.34871655, "volume": 852.0}, {"date": "2017-01-03", "close": 2.2729515, "volume": 40715.0}, {"date": "2017-01-04", "close": 2.2729515, "volume": 1089.0}, {"date": "2017-01-05", "close": 2.34871655, "volume": 2916.0}, {"date": "2017-01-06", "close": 2.2729515, "volume": 39266.0}, {"date": "2017-01-09", "close": 2.19718645, "volume": 34845.0}, {"date": "2017-01-10", "close": 2.2729515, "volume": 2703.0}, {"date": "2017-01-11", "close": 2.2729515, "volume": 18500.0}, {"date": "2017-01-12", "close": 2.1214214, "volume": 29579.0}, {"date": "2017-01-13", "close": 2.04565635, "volume": 10580.0}, {"date": "2017-01-16", "close": 2.1214214, "volume": 1320.0}, {"date": "2017-01-17", "close": 2.1214214, "volume": 1980.0}, {"date": "2017-01-18", "close": 2.1214214, "volume": 26509.0}, {"date": "2017-01-19", "close": 2.2729515, "volume": 44902.0}, {"date": "2017-01-20", "close": 2.19718645, "volume": 43558.0}, {"date": "2017-01-23", "close": 2.34871655, "volume": 8141.0}, {"date": "2017-01-24", "close": 2.2729515, "volume": 33817.0}, {"date": "2017-01-25", "close": 2.2729515, "volume": 11274.0}, {"date": "2017-01-27", "close": 2.34871655, "volume": 16534.0}, {"date": "2017-01-30", "close": 2.50024665, "volume": 56443.0}, {"date": "2017-01-31", "close": 2.4244816, "volume": 15119.0}, {"date": "2017-02-01", "close": 2.34871655, "volume": 5245.0}, {"date": "2017-02-02", "close": 2.4244816, "volume": 3960.0}, {"date": "2017-02-03", "close": 2.34871655, "volume": 7163.0}, {"date": "2017-02-06", "close": 2.34871655, "volume": 22056.0}, {"date": "2017-02-07", "close": 2.4244816, "volume": 56580.0}, {"date": "2017-02-08", "close": 2.5760117, "volume": 51482.0}, {"date": "2017-02-09", "close": 2.5760117, "volume": 15380.0}, {"date": "2017-02-10", "close": 2.5760117, "volume": 23983.0}, {"date": "2017-02-13", "close": 2.34871655, "volume": 51557.0}, {"date": "2017-02-14", "close": 2.4244816, "volume": 20197.0}, {"date": "2017-02-15", "close": 2.4244816, "volume": 17522.0}, {"date": "2017-02-16", "close": 2.50024665, "volume": 35751.0}, {"date": "2017-02-17", "close": 2.5760117, "volume": 30286.0}, {"date": "2017-02-20", "close": 2.5760117, "volume": 1480.0}, {"date": "2017-02-21", "close": 2.5760117, "volume": 11158.0}, {"date": "2017-02-22", "close": 2.4244816, "volume": 16535.0}, {"date": "2017-02-23", "close": 2.34871655, "volume": 21730.0}, {"date": "2017-02-28", "close": 2.2729515, "volume": 68576.0}, {"date": "2017-03-01", "close": 2.1214214, "volume": 26169.0}, {"date": "2017-03-02", "close": 2.12139, "volume": 35807.0}, {"date": "2017-03-03", "close": 2.12139, "volume": 30931.0}, {"date": "2017-03-06", "close": 2.04282, "volume": 84596.0}, {"date": "2017-03-07", "close": 1.96425, "volume": 40456.0}, {"date": "2017-03-08", "close": 2.04282, "volume": 70889.0}, {"date": "2017-03-09", "close": 2.04282, "volume": 130465.0}, {"date": "2017-03-10", "close": 2.04282, "volume": 5123.0}, {"date": "2017-03-13", "close": 2.12139, "volume": 22827.0}, {"date": "2017-03-14", "close": 2.04282, "volume": 33306.0}, {"date": "2017-03-15", "close": 2.27853, "volume": 222981.0}, {"date": "2017-03-16", "close": 2.27853, "volume": 138322.0}, {"date": "2017-03-17", "close": 2.19996, "volume": 83681.0}, {"date": "2017-03-20", "close": 2.27853, "volume": 47198.0}, {"date": "2017-03-21", "close": 2.27853, "volume": 32762.0}, {"date": "2017-03-22", "close": 2.27853, "volume": 11373.0}, {"date": "2017-03-23", "close": 2.19996, "volume": 39073.0}, {"date": "2017-03-24", "close": 2.12139, "volume": 65331.0}, {"date": "2017-03-27", "close": 2.12139, "volume": 36492.0}, {"date": "2017-03-28", "close": 2.19996, "volume": 23752.0}, {"date": "2017-03-29", "close": 2.19996, "volume": 46574.0}, {"date": "2017-03-30", "close": 2.27853, "volume": 18384.0}, {"date": "2017-03-31", "close": 2.19996, "volume": 54560.0}, {"date": "2017-04-03", "close": 2.27853, "volume": 12237.0}, {"date": "2017-04-04", "close": 2.27853, "volume": 24318.0}, {"date": "2017-04-05", "close": 2.3571, "volume": 54091.0}, {"date": "2017-04-06", "close": 2.19996, "volume": 25912.0}, {"date": "2017-04-07", "close": 2.27853, "volume": 6103.0}, {"date": "2017-04-11", "close": 2.19996, "volume": 7305.0}, {"date": "2017-04-12", "close": 2.19996, "volume": 9017.0}, {"date": "2017-04-13", "close": 2.12139, "volume": 11238.0}, {"date": "2017-04-18", "close": 2.12139, "volume": 7768.0}, {"date": "2017-04-19", "close": 2.19996, "volume": 47676.0}, {"date": "2017-04-20", "close": 2.12139, "volume": 35147.0}, {"date": "2017-04-21", "close": 2.27853, "volume": 83523.0}, {"date": "2017-04-24", "close": 2.19996, "volume": 42679.0}, {"date": "2017-04-26", "close": 2.12139, "volume": 6438.0}, {"date": "2017-04-28", "close": 2.19996, "volume": 17398.0}, {"date": "2017-05-01", "close": 2.19996, "volume": 47941.0}, {"date": "2017-05-02", "close": 2.12139, "volume": 38758.0}, {"date": "2017-05-03", "close": 2.12139, "volume": 22737.0}, {"date": "2017-05-04", "close": 2.04282, "volume": 32392.0}, {"date": "2017-05-05", "close": 2.12139, "volume": 56845.0}, {"date": "2017-05-08", "close": 2.19996, "volume": 5505.0}, {"date": "2017-05-09", "close": 2.19996, "volume": 35775.0}, {"date": "2017-05-10", "close": 2.19996, "volume": 54343.0}, {"date": "2017-05-11", "close": 2.19996, "volume": 51279.0}, {"date": "2017-05-12", "close": 2.12139, "volume": 28587.0}, {"date": "2017-05-15", "close": 2.12139, "volume": 3053.0}, {"date": "2017-05-16", "close": 2.12139, "volume": 7467.0}, {"date": "2017-05-17", "close": 2.04282, "volume": 9089.0}, {"date": "2017-05-18", "close": 2.12139, "volume": 16207.0}, {"date": "2017-05-19", "close": 2.12139, "volume": 1224.0}, {"date": "2017-05-22", "close": 2.12139, "volume": 23415.0}, {"date": "2017-05-23", "close": 2.12139, "volume": 44769.0}, {"date": "2017-05-24", "close": 2.12139, "volume": 41211.0}, {"date": "2017-05-25", "close": 2.04282, "volume": 51106.0}, {"date": "2017-05-26", "close": 2.04282, "volume": 22108.0}, {"date": "2017-05-29", "close": 1.96425, "volume": 19343.0}, {"date": "2017-05-30", "close": 2.04282, "volume": 37457.0}, {"date": "2017-05-31", "close": 2.12139, "volume": 18297.0}, {"date": "2017-06-01", "close": 2.04282, "volume": 35955.0}, {"date": "2017-06-02", "close": 1.96425, "volume": 33728.0}, {"date": "2017-06-06", "close": 2.04282, "volume": 11498.0}, {"date": "2017-06-07", "close": 2.12139, "volume": 15618.0}, {"date": "2017-06-08", "close": 2.12139, "volume": 11024.0}, {"date": "2017-06-09", "close": 2.04282, "volume": 499.0}, {"date": "2017-06-13", "close": 2.04282, "volume": 37499.0}, {"date": "2017-06-14", "close": 2.04282, "volume": 8335.0}, {"date": "2017-06-15", "close": 2.04282, "volume": 1166.0}, {"date": "2017-06-16", "close": 2.04282, "volume": 9098.0}, {"date": "2017-06-19", "close": 2.04282, "volume": 15340.0}, {"date": "2017-06-20", "close": 2.04282, "volume": 585.0}, {"date": "2017-06-22", "close": 2.12139, "volume": 206510.0}, {"date": "2017-06-23", "close": 2.3571, "volume": 75477.0}, {"date": "2017-06-26", "close": 2.27853, "volume": 50989.0}, {"date": "2017-06-27", "close": 2.27853, "volume": 5369.0}, {"date": "2017-06-28", "close": 2.27853, "volume": 35789.0}, {"date": "2017-06-29", "close": 2.27853, "volume": 36660.0}, {"date": "2017-06-30", "close": 2.27853, "volume": 22903.0}, {"date": "2017-07-03", "close": 2.43567, "volume": 48344.0}, {"date": "2017-07-04", "close": 2.3571, "volume": 16275.0}, {"date": "2017-07-05", "close": 2.3571, "volume": 16543.0}, {"date": "2017-07-06", "close": 2.27853, "volume": 15658.0}, {"date": "2017-07-07", "close": 2.27853, "volume": 44614.0}, {"date": "2017-07-10", "close": 2.3571, "volume": 18638.0}, {"date": "2017-07-11", "close": 2.27853, "volume": 712.0}, {"date": "2017-07-12", "close": 2.27853, "volume": 636.0}, {"date": "2017-07-13", "close": 2.43567, "volume": 24999.0}, {"date": "2017-07-14", "close": 2.3571, "volume": 22302.0}, {"date": "2017-07-19", "close": 2.74995, "volume": 455626.0}, {"date": "2017-07-20", "close": 2.67138, "volume": 88571.0}, {"date": "2017-07-21", "close": 2.74995, "volume": 41789.0}, {"date": "2017-07-24", "close": 2.90709, "volume": 66650.0}, {"date": "2017-07-25", "close": 2.82852, "volume": 97419.0}, {"date": "2017-07-26", "close": 2.67138, "volume": 96016.0}, {"date": "2017-07-27", "close": 2.59281, "volume": 101333.0}, {"date": "2017-07-28", "close": 2.67138, "volume": 79462.0}, {"date": "2017-07-31", "close": 2.59281, "volume": 103669.0}, {"date": "2017-08-01", "close": 2.67138, "volume": 48953.0}, {"date": "2017-08-02", "close": 2.67138, "volume": 49939.0}, {"date": "2017-08-03", "close": 2.59281, "volume": 73792.0}, {"date": "2017-08-04", "close": 2.67138, "volume": 29050.0}, {"date": "2017-08-07", "close": 2.67138, "volume": 40607.0}, {"date": "2017-08-08", "close": 2.51424, "volume": 104363.0}, {"date": "2017-08-09", "close": 2.51424, "volume": 143735.0}, {"date": "2017-08-10", "close": 2.51424, "volume": 56572.0}, {"date": "2017-08-11", "close": 2.51424, "volume": 6379.0}, {"date": "2017-08-14", "close": 2.43567, "volume": 175725.0}, {"date": "2017-08-15", "close": 2.51424, "volume": 76882.0}, {"date": "2017-08-16", "close": 2.43567, "volume": 42710.0}, {"date": "2017-08-17", "close": 2.59281, "volume": 40747.0}, {"date": "2017-08-18", "close": 2.51424, "volume": 91030.0}, {"date": "2017-08-21", "close": 2.51424, "volume": 15685.0}, {"date": "2017-08-22", "close": 2.59281, "volume": 37339.0}, {"date": "2017-08-23", "close": 2.51424, "volume": 70264.0}, {"date": "2017-08-24", "close": 2.59281, "volume": 28851.0}, {"date": "2017-08-25", "close": 2.67138, "volume": 182336.0}, {"date": "2017-08-28", "close": 2.59281, "volume": 45088.0}, {"date": "2017-08-29", "close": 2.74995, "volume": 141717.0}, {"date": "2017-08-30", "close": 2.74995, "volume": 122530.0}, {"date": "2017-08-31", "close": 2.74995, "volume": 87540.0}, {"date": "2017-09-01", "close": 2.74995, "volume": 42323.0}, {"date": "2017-09-04", "close": 2.74995, "volume": 45543.0}, {"date": "2017-09-05", "close": 2.74995, "volume": 13555.0}, {"date": "2017-09-06", "close": 2.82852, "volume": 39192.0}, {"date": "2017-09-07", "close": 2.82852, "volume": 19464.0}, {"date": "2017-09-08", "close": 2.74995, "volume": 7610.0}, {"date": "2017-09-11", "close": 2.67138, "volume": 52176.0}, {"date": "2017-09-12", "close": 2.82852, "volume": 37505.0}, {"date": "2017-09-13", "close": 2.82852, "volume": 9785.0}, {"date": "2017-09-14", "close": 2.98566, "volume": 193377.0}, {"date": "2017-09-15", "close": 2.98566, "volume": 40733.0}, {"date": "2017-09-18", "close": 2.938518, "volume": 54876.0}, {"date": "2017-09-19", "close": 2.74995, "volume": 66728.0}, {"date": "2017-09-20", "close": 2.90709, "volume": 41518.0}, {"date": "2017-09-21", "close": 2.82852, "volume": 12373.0}, {"date": "2017-09-22", "close": 2.82852, "volume": 31944.0}, {"date": "2017-09-25", "close": 2.90709, "volume": 44145.0}, {"date": "2017-09-26", "close": 2.82852, "volume": 33164.0}, {"date": "2017-09-27", "close": 2.82852, "volume": 36629.0}, {"date": "2017-09-28", "close": 2.98566, "volume": 10718.0}, {"date": "2017-09-29", "close": 2.82852, "volume": 21741.0}, {"date": "2017-10-02", "close": 2.82852, "volume": 13207.0}, {"date": "2017-10-03", "close": 2.90709, "volume": 9938.0}, {"date": "2017-10-04", "close": 2.82852, "volume": 8632.0}, {"date": "2017-10-05", "close": 2.82852, "volume": 4127.0}, {"date": "2017-10-06", "close": 2.98566, "volume": 15925.0}, {"date": "2017-10-09", "close": 2.98566, "volume": 24379.0}, {"date": "2017-10-10", "close": 2.98566, "volume": 51874.0}, {"date": "2017-10-11", "close": 2.98566, "volume": 31034.0}, {"date": "2017-10-12", "close": 3.1428, "volume": 163685.0}, {"date": "2017-10-13", "close": 3.22137, "volume": 123410.0}, {"date": "2017-10-16", "close": 3.37851, "volume": 106068.0}, {"date": "2017-10-17", "close": 3.77136, "volume": 218744.0}, {"date": "2017-10-18", "close": 3.9285, "volume": 120238.0}, {"date": "2017-10-19", "close": 4.16421, "volume": 169369.0}, {"date": "2017-10-20", "close": 4.00707, "volume": 153707.0}, {"date": "2017-10-23", "close": 4.00707, "volume": 38868.0}, {"date": "2017-10-24", "close": 3.9285, "volume": 52694.0}, {"date": "2017-10-25", "close": 3.84993, "volume": 81202.0}, {"date": "2017-10-26", "close": 3.77136, "volume": 59873.0}, {"date": "2017-10-27", "close": 3.9285, "volume": 25538.0}, {"date": "2017-10-30", "close": 3.69279, "volume": 68417.0}, {"date": "2017-10-31", "close": 3.37851, "volume": 160614.0}, {"date": "2017-11-01", "close": 3.45708, "volume": 85431.0}, {"date": "2017-11-02", "close": 3.37851, "volume": 409341.0}, {"date": "2017-11-03", "close": 3.37851, "volume": 78434.0}, {"date": "2017-11-06", "close": 3.37851, "volume": 53601.0}, {"date": "2017-11-07", "close": 3.45708, "volume": 35832.0}, {"date": "2017-11-08", "close": 3.29994, "volume": 125828.0}, {"date": "2017-11-09", "close": 3.29994, "volume": 50989.0}, {"date": "2017-11-10", "close": 3.37851, "volume": 58684.0}, {"date": "2017-11-13", "close": 3.22137, "volume": 25422.0}, {"date": "2017-11-14", "close": 3.29994, "volume": 29996.0}, {"date": "2017-11-15", "close": 3.29994, "volume": 12825.0}, {"date": "2017-11-16", "close": 3.37851, "volume": 18084.0}, {"date": "2017-11-17", "close": 3.37851, "volume": 12483.0}, {"date": "2017-11-20", "close": 3.29994, "volume": 17792.0}, {"date": "2017-11-21", "close": 3.69279, "volume": 216573.0}, {"date": "2017-11-22", "close": 3.61422, "volume": 91225.0}, {"date": "2017-11-23", "close": 3.53565, "volume": 43382.0}, {"date": "2017-11-24", "close": 3.61422, "volume": 37170.0}, {"date": "2017-11-27", "close": 3.69279, "volume": 11371.0}, {"date": "2017-11-28", "close": 3.69279, "volume": 79988.0}, {"date": "2017-11-29", "close": 3.9285, "volume": 239135.0}, {"date": "2017-11-30", "close": 3.9285, "volume": 43207.0}, {"date": "2017-12-01", "close": 3.9285, "volume": 48814.0}, {"date": "2017-12-04", "close": 3.9285, "volume": 126718.0}, {"date": "2017-12-05", "close": 3.84993, "volume": 64361.0}, {"date": "2017-12-06", "close": 3.77136, "volume": 71019.0}, {"date": "2017-12-07", "close": 3.53565, "volume": 96382.0}, {"date": "2017-12-08", "close": 3.69279, "volume": 38713.0}, {"date": "2017-12-11", "close": 3.53565, "volume": 27470.0}, {"date": "2017-12-12", "close": 3.61422, "volume": 22315.0}, {"date": "2017-12-13", "close": 3.53565, "volume": 83190.0}, {"date": "2017-12-14", "close": 3.53565, "volume": 3789.0}, {"date": "2017-12-15", "close": 3.61422, "volume": 3010.0}, {"date": "2017-12-18", "close": 3.61422, "volume": 38884.0}, {"date": "2017-12-19", "close": 3.77136, "volume": 5708.0}, {"date": "2017-12-20", "close": 3.69279, "volume": 6164.0}, {"date": "2017-12-21", "close": 3.9285, "volume": 72505.0}, {"date": "2017-12-22", "close": 3.9285, "volume": 93893.0}, {"date": "2017-12-27", "close": 4.00707, "volume": 34101.0}, {"date": "2017-12-28", "close": 4.16421, "volume": 107149.0}, {"date": "2017-12-29", "close": 4.08564, "volume": 28463.0}, {"date": "2018-01-02", "close": 4.08564, "volume": 26492.0}, {"date": "2018-01-03", "close": 4.32135, "volume": 44358.0}, {"date": "2018-01-04", "close": 4.63563, "volume": 101901.0}, {"date": "2018-01-05", "close": 4.47849, "volume": 76292.0}, {"date": "2018-01-08", "close": 4.39992, "volume": 26188.0}, {"date": "2018-01-09", "close": 4.39992, "volume": 12776.0}, {"date": "2018-01-10", "close": 4.39992, "volume": 26554.0}, {"date": "2018-01-11", "close": 4.47849, "volume": 46662.0}, {"date": "2018-01-12", "close": 4.55706, "volume": 31767.0}, {"date": "2018-01-15", "close": 4.55706, "volume": 25358.0}, {"date": "2018-01-16", "close": 4.24278, "volume": 69370.0}, {"date": "2018-01-17", "close": 4.24278, "volume": 14815.0}, {"date": "2018-01-18", "close": 4.16421, "volume": 99294.0}, {"date": "2018-01-19", "close": 4.08564, "volume": 23060.0}, {"date": "2018-01-22", "close": 4.16421, "volume": 29450.0}, {"date": "2018-01-23", "close": 4.24278, "volume": 6925.0}, {"date": "2018-01-24", "close": 4.47849, "volume": 52621.0}, {"date": "2018-01-25", "close": 4.47849, "volume": 29695.0}, {"date": "2018-01-29", "close": 4.39992, "volume": 16517.0}, {"date": "2018-01-30", "close": 4.24278, "volume": 14436.0}, {"date": "2018-01-31", "close": 4.08564, "volume": 55956.0}, {"date": "2018-02-01", "close": 4.24278, "volume": 13329.0}, {"date": "2018-02-02", "close": 4.24278, "volume": 120140.0}, {"date": "2018-02-05", "close": 4.08564, "volume": 33024.0}, {"date": "2018-02-06", "close": 3.84993, "volume": 116000.0}, {"date": "2018-02-07", "close": 4.08564, "volume": 32552.0}, {"date": "2018-02-08", "close": 4.32135, "volume": 20094.0}, {"date": "2018-02-09", "close": 4.24278, "volume": 65494.0}, {"date": "2018-02-12", "close": 4.32135, "volume": 26610.0}, {"date": "2018-02-13", "close": 4.39992, "volume": 12397.0}, {"date": "2018-02-14", "close": 4.32135, "volume": 9993.0}, {"date": "2018-02-15", "close": 4.47849, "volume": 21328.0}, {"date": "2018-02-16", "close": 4.55706, "volume": 38515.0}, {"date": "2018-02-19", "close": 5.02848, "volume": 103262.0}, {"date": "2018-02-20", "close": 5.18562, "volume": 90852.0}, {"date": "2018-02-21", "close": 5.02848, "volume": 40689.0}, {"date": "2018-02-22", "close": 4.79277, "volume": 80884.0}, {"date": "2018-02-23", "close": 4.63563, "volume": 110091.0}, {"date": "2018-02-26", "close": 4.79277, "volume": 54560.0}, {"date": "2018-02-27", "close": 4.7142, "volume": 50059.0}, {"date": "2018-02-28", "close": 4.63563, "volume": 47372.0}, {"date": "2018-03-01", "close": 4.63563, "volume": 53723.0}, {"date": "2018-03-02", "close": 4.39992, "volume": 108926.0}, {"date": "2018-03-05", "close": 4.39992, "volume": 18901.0}, {"date": "2018-03-06", "close": 4.39992, "volume": 8911.0}, {"date": "2018-03-07", "close": 4.55706, "volume": 3688130.0}, {"date": "2018-03-08", "close": 4.63563, "volume": 97624.0}, {"date": "2018-03-09", "close": 4.55706, "volume": 413856.0}, {"date": "2018-03-12", "close": 4.55706, "volume": 15236.0}, {"date": "2018-03-13", "close": 4.63563, "volume": 19072.0}, {"date": "2018-03-14", "close": 4.47849, "volume": 22708.0}, {"date": "2018-03-15", "close": 4.47849, "volume": 14909.0}, {"date": "2018-03-16", "close": 4.55706, "volume": 2668.0}, {"date": "2018-03-19", "close": 4.47849, "volume": 15880.0}, {"date": "2018-03-20", "close": 4.47849, "volume": 16214.0}, {"date": "2018-03-21", "close": 4.47849, "volume": 27241.0}, {"date": "2018-03-22", "close": 4.47849, "volume": 21061.0}, {"date": "2018-03-23", "close": 4.24278, "volume": 51143.0}, {"date": "2018-03-26", "close": 4.32135, "volume": 19900.0}, {"date": "2018-03-27", "close": 4.32135, "volume": 28916.0}, {"date": "2018-03-28", "close": 4.24278, "volume": 60691.0}, {"date": "2018-03-29", "close": 4.32135, "volume": 38809.0}, {"date": "2018-04-03", "close": 4.24278, "volume": 37056.0}, {"date": "2018-04-04", "close": 4.08564, "volume": 42352.0}, {"date": "2018-04-05", "close": 4.16421, "volume": 21686.0}, {"date": "2018-04-06", "close": 4.39992, "volume": 19735.0}, {"date": "2018-04-09", "close": 4.39992, "volume": 23357.0}, {"date": "2018-04-10", "close": 4.47849, "volume": 31363.0}, {"date": "2018-04-11", "close": 4.55706, "volume": 4587.0}, {"date": "2018-04-12", "close": 4.32135, "volume": 59178.0}, {"date": "2018-04-13", "close": 4.39992, "volume": 20229.0}, {"date": "2018-04-16", "close": 4.47849, "volume": 3543.0}, {"date": "2018-04-17", "close": 4.47849, "volume": 32033.0}, {"date": "2018-04-18", "close": 4.55706, "volume": 20549.0}, {"date": "2018-04-19", "close": 4.63563, "volume": 46566.0}, {"date": "2018-04-20", "close": 4.47849, "volume": 13898.0}, {"date": "2018-04-23", "close": 4.47849, "volume": 8187.0}, {"date": "2018-04-24", "close": 4.24278, "volume": 77554.0}, {"date": "2018-04-26", "close": 4.32135, "volume": 23269.0}, {"date": "2018-04-27", "close": 4.24278, "volume": 117126.0}, {"date": "2018-04-30", "close": 4.08564, "volume": 427610.0}, {"date": "2018-05-01", "close": 3.77136, "volume": 166088.0}, {"date": "2018-05-02", "close": 3.9285, "volume": 44325.0}, {"date": "2018-05-03", "close": 3.84993, "volume": 32917.0}, {"date": "2018-05-04", "close": 3.84993, "volume": 1124618.0}, {"date": "2018-05-07", "close": 3.9285, "volume": 74034.0}, {"date": "2018-05-08", "close": 3.84993, "volume": 48412.0}, {"date": "2018-05-09", "close": 3.84993, "volume": 8892.0}, {"date": "2018-05-10", "close": 3.9285, "volume": 67439.0}, {"date": "2018-05-11", "close": 3.9285, "volume": 24879.0}, {"date": "2018-05-14", "close": 3.9285, "volume": 9410.0}, {"date": "2018-05-15", "close": 3.77136, "volume": 41696.0}, {"date": "2018-05-16", "close": 3.77136, "volume": 36870.0}, {"date": "2018-05-17", "close": 3.84993, "volume": 42067.0}, {"date": "2018-05-18", "close": 3.84993, "volume": 5654.0}, {"date": "2018-05-21", "close": 3.77136, "volume": 86542.0}, {"date": "2018-05-22", "close": 3.84993, "volume": 17302.0}, {"date": "2018-05-23", "close": 3.77136, "volume": 42750.0}, {"date": "2018-05-24", "close": 3.77136, "volume": 20615.0}, {"date": "2018-05-25", "close": 3.69279, "volume": 32022.0}, {"date": "2018-05-28", "close": 3.53565, "volume": 80878.0}, {"date": "2018-05-29", "close": 3.53565, "volume": 3247.0}, {"date": "2018-05-30", "close": 3.53565, "volume": 3577.0}, {"date": "2018-05-31", "close": 3.61422, "volume": 20034.0}, {"date": "2018-06-01", "close": 3.29994, "volume": 63180.0}, {"date": "2018-06-04", "close": 3.29994, "volume": 124656.0}, {"date": "2018-06-05", "close": 3.29994, "volume": 28959.0}, {"date": "2018-06-06", "close": 3.53565, "volume": 26313.0}, {"date": "2018-06-07", "close": 3.37851, "volume": 85321.0}, {"date": "2018-06-08", "close": 3.37851, "volume": 36449.0}, {"date": "2018-06-12", "close": 3.37851, "volume": 17190.0}, {"date": "2018-06-13", "close": 3.22137, "volume": 89210.0}, {"date": "2018-06-14", "close": 3.22137, "volume": 50222.0}, {"date": "2018-06-15", "close": 3.29994, "volume": 41389.0}, {"date": "2018-06-20", "close": 3.29994, "volume": 131230.0}, {"date": "2018-06-21", "close": 3.29994, "volume": 19878.0}, {"date": "2018-06-22", "close": 3.45708, "volume": 27217.0}, {"date": "2018-06-25", "close": 3.69279, "volume": 53793.0}, {"date": "2018-06-26", "close": 3.61422, "volume": 25957.0}, {"date": "2018-06-27", "close": 3.61422, "volume": 14673.0}, {"date": "2018-06-28", "close": 3.37851, "volume": 78327.0}, {"date": "2018-06-29", "close": 3.37851, "volume": 32335.0}, {"date": "2018-07-02", "close": 3.45708, "volume": 84793.0}, {"date": "2018-07-03", "close": 3.37851, "volume": 85234.0}, {"date": "2018-07-04", "close": 3.22137, "volume": 80031.0}, {"date": "2018-07-05", "close": 3.22137, "volume": 44845.0}, {"date": "2018-07-06", "close": 3.06423, "volume": 98582.0}, {"date": "2018-07-09", "close": 3.1428, "volume": 44185.0}, {"date": "2018-07-10", "close": 3.1428, "volume": 50395.0}, {"date": "2018-07-11", "close": 3.1428, "volume": 5228.0}, {"date": "2018-07-12", "close": 3.1428, "volume": 24638.0}, {"date": "2018-07-13", "close": 3.1428, "volume": 11820.0}, {"date": "2018-07-16", "close": 2.98566, "volume": 51613.0}, {"date": "2018-07-17", "close": 2.98566, "volume": 4392.0}, {"date": "2018-07-18", "close": 2.98566, "volume": 11590.0}, {"date": "2018-07-19", "close": 3.29994, "volume": 78512.0}, {"date": "2018-07-20", "close": 3.29994, "volume": 64578.0}, {"date": "2018-07-23", "close": 3.22137, "volume": 57017.0}, {"date": "2018-07-24", "close": 3.22137, "volume": 25156.0}, {"date": "2018-07-25", "close": 3.37851, "volume": 38544.0}, {"date": "2018-07-26", "close": 3.45708, "volume": 34712.0}, {"date": "2018-07-27", "close": 3.37851, "volume": 43289.0}, {"date": "2018-07-30", "close": 3.37851, "volume": 30214.0}, {"date": "2018-07-31", "close": 3.37851, "volume": 36355.0}, {"date": "2018-08-01", "close": 3.06423, "volume": 84400.0}, {"date": "2018-08-02", "close": 3.06423, "volume": 14876.0}, {"date": "2018-08-03", "close": 3.06423, "volume": 9141.0}, {"date": "2018-08-06", "close": 3.1428, "volume": 18880.0}, {"date": "2018-08-07", "close": 3.22137, "volume": 4947.0}, {"date": "2018-08-08", "close": 3.29994, "volume": 19777.0}, {"date": "2018-08-09", "close": 3.45708, "volume": 154687.0}, {"date": "2018-08-10", "close": 3.53565, "volume": 90735.0}, {"date": "2018-08-13", "close": 3.69279, "volume": 91145.0}, {"date": "2018-08-14", "close": 3.61422, "volume": 31172.0}, {"date": "2018-08-15", "close": 3.45708, "volume": 44677.0}, {"date": "2018-08-16", "close": 3.37851, "volume": 58121.0}, {"date": "2018-08-17", "close": 3.29994, "volume": 47906.0}, {"date": "2018-08-20", "close": 3.29994, "volume": 41047.0}, {"date": "2018-08-21", "close": 3.29994, "volume": 17773.0}, {"date": "2018-08-22", "close": 3.22137, "volume": 7017.0}, {"date": "2018-08-23", "close": 3.22137, "volume": 21701.0}, {"date": "2018-08-24", "close": 3.1428, "volume": 48970.0}, {"date": "2018-08-27", "close": 3.22137, "volume": 10055.0}, {"date": "2018-08-28", "close": 3.1428, "volume": 15723.0}, {"date": "2018-08-29", "close": 3.1428, "volume": 5117.0}, {"date": "2018-08-31", "close": 3.06423, "volume": 38802.0}, {"date": "2018-09-03", "close": 3.06423, "volume": 55331.0}, {"date": "2018-09-04", "close": 3.06423, "volume": 25239.0}, {"date": "2018-09-05", "close": 2.90709, "volume": 50656.0}, {"date": "2018-09-06", "close": 2.90709, "volume": 30134.0}, {"date": "2018-09-07", "close": 2.90709, "volume": 2071.0}, {"date": "2018-09-10", "close": 2.74995, "volume": 29690.0}, {"date": "2018-09-11", "close": 2.98566, "volume": 57316.0}, {"date": "2018-09-12", "close": 2.82852, "volume": 7415.0}, {"date": "2018-09-13", "close": 2.98566, "volume": 5883.0}, {"date": "2018-09-14", "close": 2.98566, "volume": 18511.0}, {"date": "2018-09-17", "close": 2.859948, "volume": 67687.0}, {"date": "2018-09-18", "close": 2.67138, "volume": 74602.0}, {"date": "2018-09-19", "close": 2.67138, "volume": 33949.0}, {"date": "2018-09-20", "close": 2.74995, "volume": 59444.0}, {"date": "2018-09-21", "close": 2.82852, "volume": 97117.0}, {"date": "2018-09-24", "close": 2.74995, "volume": 55186.0}, {"date": "2018-09-25", "close": 2.74995, "volume": 58049.0}, {"date": "2018-09-26", "close": 2.82852, "volume": 29384.0}, {"date": "2018-09-27", "close": 2.82852, "volume": 89879.0}, {"date": "2018-09-28", "close": 2.82852, "volume": 75300.0}, {"date": "2018-10-01", "close": 3.06423, "volume": 48059.0}, {"date": "2018-10-02", "close": 3.1428, "volume": 86834.0}, {"date": "2018-10-03", "close": 3.06423, "volume": 11716.0}, {"date": "2018-10-04", "close": 3.22137, "volume": 62768.0}, {"date": "2018-10-05", "close": 3.22137, "volume": 17387.0}, {"date": "2018-10-08", "close": 3.22137, "volume": 103064.0}, {"date": "2018-10-09", "close": 3.06423, "volume": 24139.0}, {"date": "2018-10-10", "close": 3.1428, "volume": 8782.0}, {"date": "2018-10-11", "close": 2.82852, "volume": 62521.0}, {"date": "2018-10-12", "close": 2.98566, "volume": 24251.0}, {"date": "2018-10-15", "close": 2.74995, "volume": 30287.0}, {"date": "2018-10-16", "close": 2.74995, "volume": 31472.0}, {"date": "2018-10-17", "close": 2.82852, "volume": 32428.0}, {"date": "2018-10-18", "close": 2.82852, "volume": 7318.0}, {"date": "2018-10-19", "close": 2.82852, "volume": 10912.0}, {"date": "2018-10-22", "close": 2.82852, "volume": 4598.0}, {"date": "2018-10-23", "close": 2.59281, "volume": 53422.0}, {"date": "2018-10-24", "close": 2.74995, "volume": 23202.0}, {"date": "2018-10-25", "close": 2.51424, "volume": 25090.0}, {"date": "2018-10-26", "close": 2.51424, "volume": 244672.0}, {"date": "2018-10-29", "close": 2.43567, "volume": 25961.0}, {"date": "2018-10-30", "close": 2.27853, "volume": 39438.0}, {"date": "2018-10-31", "close": 2.27853, "volume": 26848.0}, {"date": "2018-11-01", "close": 2.3571, "volume": 25176.0}, {"date": "2018-11-02", "close": 2.43567, "volume": 10488.0}, {"date": "2018-11-05", "close": 2.3571, "volume": 8191.0}, {"date": "2018-11-06", "close": 2.3571, "volume": 965.0}, {"date": "2018-11-07", "close": 2.43567, "volume": 21762.0}, {"date": "2018-11-08", "close": 2.51424, "volume": 45609.0}, {"date": "2018-11-09", "close": 2.43567, "volume": 19984.0}, {"date": "2018-11-12", "close": 2.51424, "volume": 41675.0}, {"date": "2018-11-13", "close": 2.43567, "volume": 8625.0}, {"date": "2018-11-14", "close": 2.3571, "volume": 9738.0}, {"date": "2018-11-15", "close": 2.51424, "volume": 26525.0}, {"date": "2018-11-16", "close": 2.51424, "volume": 7295.0}, {"date": "2018-11-19", "close": 2.59281, "volume": 42897.0}, {"date": "2018-11-20", "close": 2.51424, "volume": 8072.0}, {"date": "2018-11-21", "close": 2.51424, "volume": 336439.0}, {"date": "2018-11-22", "close": 2.74995, "volume": 32379.0}, {"date": "2018-11-23", "close": 2.67138, "volume": 10823.0}, {"date": "2018-11-26", "close": 2.67138, "volume": 78.0}, {"date": "2018-11-27", "close": 2.59281, "volume": 10817.0}, {"date": "2018-11-28", "close": 2.59281, "volume": 9830.0}, {"date": "2018-11-29", "close": 2.51424, "volume": 154097.0}, {"date": "2018-11-30", "close": 2.59281, "volume": 6084.0}, {"date": "2018-12-03", "close": 2.51424, "volume": 14406.0}, {"date": "2018-12-04", "close": 2.51424, "volume": 14402.0}, {"date": "2018-12-05", "close": 2.59281, "volume": 2736.0}, {"date": "2018-12-06", "close": 2.3571, "volume": 16036.0}, {"date": "2018-12-07", "close": 2.43567, "volume": 560.0}, {"date": "2018-12-10", "close": 2.27853, "volume": 39136.0}, {"date": "2018-12-11", "close": 2.3571, "volume": 86299.0}, {"date": "2018-12-12", "close": 2.43567, "volume": 40485.0}, {"date": "2018-12-13", "close": 2.3571, "volume": 4118.0}, {"date": "2018-12-14", "close": 2.43567, "volume": 16593.0}, {"date": "2018-12-17", "close": 2.43567, "volume": 5346.0}, {"date": "2018-12-18", "close": 2.43567, "volume": 1238.0}, {"date": "2018-12-19", "close": 2.3571, "volume": 40736.0}, {"date": "2018-12-20", "close": 2.3571, "volume": 1228.0}, {"date": "2018-12-21", "close": 2.3571, "volume": 11524.0}, {"date": "2018-12-24", "close": 2.27853, "volume": 14357.0}, {"date": "2018-12-27", "close": 2.27853, "volume": 193.0}, {"date": "2018-12-31", "close": 2.51424, "volume": 11527.0}, {"date": "2019-01-02", "close": 2.51424, "volume": 636.0}, {"date": "2019-01-03", "close": 2.3571, "volume": 6760.0}, {"date": "2019-01-04", "close": 2.19996, "volume": 15016.0}, {"date": "2019-01-07", "close": 2.3571, "volume": 28044.0}, {"date": "2019-01-08", "close": 2.3571, "volume": 21477.0}, {"date": "2019-01-09", "close": 2.27853, "volume": 11359.0}, {"date": "2019-01-10", "close": 2.3571, "volume": 16487.0}, {"date": "2019-01-11", "close": 2.43567, "volume": 4753.0}, {"date": "2019-01-14", "close": 2.43567, "volume": 12307.0}, {"date": "2019-01-15", "close": 2.51424, "volume": 13712.0}, {"date": "2019-01-17", "close": 2.43567, "volume": 2066.0}, {"date": "2019-01-18", "close": 2.43567, "volume": 7252.0}, {"date": "2019-01-21", "close": 2.43567, "volume": 11846.0}, {"date": "2019-01-22", "close": 2.3571, "volume": 15904.0}, {"date": "2019-01-23", "close": 2.3571, "volume": 7637.0}, {"date": "2019-01-24", "close": 2.3571, "volume": 6928.0}, {"date": "2019-01-25", "close": 2.3571, "volume": 5359.0}, {"date": "2019-01-29", "close": 2.51424, "volume": 63896.0}, {"date": "2019-01-30", "close": 2.43567, "volume": 23006.0}, {"date": "2019-01-31", "close": 2.3571, "volume": 23171.0}, {"date": "2019-02-01", "close": 2.27853, "volume": 42505.0}, {"date": "2019-02-04", "close": 2.27853, "volume": 8939.0}, {"date": "2019-02-05", "close": 2.27853, "volume": 37278.0}, {"date": "2019-02-06", "close": 2.3571, "volume": 27394.0}, {"date": "2019-02-07", "close": 2.3571, "volume": 16786.0}, {"date": "2019-02-08", "close": 2.3571, "volume": 14124.0}, {"date": "2019-02-11", "close": 2.3571, "volume": 6364.0}, {"date": "2019-02-12", "close": 2.27853, "volume": 8490.0}, {"date": "2019-02-13", "close": 2.3571, "volume": 39471.0}, {"date": "2019-02-14", "close": 2.27853, "volume": 1830.0}, {"date": "2019-02-18", "close": 2.27853, "volume": 25137.0}, {"date": "2019-02-19", "close": 2.3571, "volume": 5403.0}, {"date": "2019-02-20", "close": 2.19996, "volume": 25165.0}, {"date": "2019-02-21", "close": 2.27853, "volume": 7702.0}, {"date": "2019-02-25", "close": 2.04282, "volume": 116024.0}, {"date": "2019-02-26", "close": 2.04282, "volume": 145891.0}, {"date": "2019-02-27", "close": 2.12139, "volume": 5727.0}, {"date": "2019-02-28", "close": 2.19996, "volume": 35446.0}, {"date": "2019-03-01", "close": 2.12139, "volume": 26580.0}, {"date": "2019-03-04", "close": 2.12139, "volume": 2195.0}, {"date": "2019-03-05", "close": 2.12139, "volume": 14548.0}, {"date": "2019-03-06", "close": 2.27853, "volume": 38903.0}, {"date": "2019-03-07", "close": 2.19996, "volume": 2323.0}, {"date": "2019-03-08", "close": 2.27853, "volume": 318.0}, {"date": "2019-03-11", "close": 2.19996, "volume": 21688.0}, {"date": "2019-03-12", "close": 2.12139, "volume": 31013.0}, {"date": "2019-03-13", "close": 2.19996, "volume": 6586.0}, {"date": "2019-03-14", "close": 2.19996, "volume": 13024.0}, {"date": "2019-03-15", "close": 2.19996, "volume": 13928.0}, {"date": "2019-03-18", "close": 2.12139, "volume": 43877.0}, {"date": "2019-03-19", "close": 2.12139, "volume": 11789.0}, {"date": "2019-03-20", "close": 2.19996, "volume": 939.0}, {"date": "2019-03-21", "close": 2.12139, "volume": 6364.0}, {"date": "2019-03-22", "close": 2.12139, "volume": 4114.0}, {"date": "2019-03-25", "close": 2.12139, "volume": 2482.0}, {"date": "2019-03-27", "close": 2.12139, "volume": 8959.0}, {"date": "2019-03-28", "close": 2.12139, "volume": 4263.0}, {"date": "2019-03-29", "close": 2.04282, "volume": 1405.0}, {"date": "2019-04-01", "close": 2.19996, "volume": 13798.0}, {"date": "2019-04-02", "close": 2.19996, "volume": 17977.0}, {"date": "2019-04-03", "close": 2.19996, "volume": 8392.0}, {"date": "2019-04-04", "close": 2.19996, "volume": 3182.0}, {"date": "2019-04-05", "close": 2.19996, "volume": 6831.0}, {"date": "2019-04-08", "close": 2.12139, "volume": 33223.0}, {"date": "2019-04-09", "close": 2.12139, "volume": 100225.0}, {"date": "2019-04-10", "close": 2.27853, "volume": 209199.0}, {"date": "2019-04-11", "close": 2.43567, "volume": 47991.0}, {"date": "2019-04-12", "close": 2.43567, "volume": 48625.0}, {"date": "2019-04-15", "close": 2.51424, "volume": 33075.0}, {"date": "2019-04-16", "close": 2.43567, "volume": 13536.0}, {"date": "2019-04-17", "close": 2.3571, "volume": 19340.0}, {"date": "2019-04-18", "close": 2.43567, "volume": 397.0}, {"date": "2019-04-23", "close": 2.3571, "volume": 3151.0}, {"date": "2019-04-24", "close": 2.43567, "volume": 13110.0}, {"date": "2019-04-26", "close": 2.27853, "volume": 40136.0}, {"date": "2019-04-29", "close": 2.27853, "volume": 41131.0}, {"date": "2019-04-30", "close": 2.3571, "volume": 4773.0}, {"date": "2019-05-01", "close": 2.3571, "volume": 9335.0}, {"date": "2019-05-02", "close": 2.27853, "volume": 29656.0}, {"date": "2019-05-03", "close": 2.27853, "volume": 33006.0}, {"date": "2019-05-06", "close": 2.27853, "volume": 9816.0}, {"date": "2019-05-07", "close": 2.3571, "volume": 100597.0}, {"date": "2019-05-08", "close": 2.12139, "volume": 78708.0}, {"date": "2019-05-09", "close": 2.12139, "volume": 16856.0}, {"date": "2019-05-10", "close": 2.3571, "volume": 97531.0}, {"date": "2019-05-13", "close": 2.3571, "volume": 18232.0}, {"date": "2019-05-14", "close": 2.19996, "volume": 55094.0}, {"date": "2019-05-15", "close": 2.19996, "volume": 4014.0}, {"date": "2019-05-16", "close": 2.12139, "volume": 8971.0}, {"date": "2019-05-17", "close": 2.19996, "volume": 636.0}, {"date": "2019-05-20", "close": 2.19996, "volume": 3182.0}, {"date": "2019-05-21", "close": 2.19996, "volume": 41749.0}, {"date": "2019-05-22", "close": 2.12139, "volume": 74666.0}, {"date": "2019-05-23", "close": 2.04282, "volume": 81088.0}, {"date": "2019-05-24", "close": 2.12139, "volume": 22744.0}, {"date": "2019-05-27", "close": 2.04282, "volume": 25315.0}, {"date": "2019-05-28", "close": 2.19996, "volume": 16574.0}, {"date": "2019-05-29", "close": 2.19996, "volume": 4441.0}, {"date": "2019-05-30", "close": 2.12139, "volume": 8726.0}, {"date": "2019-05-31", "close": 2.04282, "volume": 46202.0}, {"date": "2019-06-03", "close": 2.12139, "volume": 72312.0}, {"date": "2019-06-04", "close": 2.04282, "volume": 34867.0}, {"date": "2019-06-05", "close": 2.04282, "volume": 16638.0}, {"date": "2019-06-06", "close": 1.96425, "volume": 33805.0}, {"date": "2019-06-07", "close": 1.96425, "volume": 26349.0}, {"date": "2019-06-11", "close": 2.04282, "volume": 68501.0}, {"date": "2019-06-12", "close": 1.88568, "volume": 53769.0}, {"date": "2019-06-13", "close": 1.80711, "volume": 120946.0}, {"date": "2019-06-14", "close": 1.72854, "volume": 38558.0}, {"date": "2019-06-17", "close": 1.64997, "volume": 29590.0}, {"date": "2019-06-18", "close": 1.72854, "volume": 146104.0}, {"date": "2019-06-19", "close": 1.64997, "volume": 452503.0}, {"date": "2019-06-20", "close": 1.5714, "volume": 1409950.0}, {"date": "2019-06-21", "close": 1.64997, "volume": 415661.0}, {"date": "2019-06-24", "close": 1.64997, "volume": 114124.0}, {"date": "2019-06-25", "close": 1.5714, "volume": 108180.0}, {"date": "2019-06-26", "close": 1.539972, "volume": 151091.0}, {"date": "2019-06-27", "close": 1.539972, "volume": 73337.0}, {"date": "2019-06-28", "close": 1.524258, "volume": 261659.0}, {"date": "2019-07-01", "close": 1.555686, "volume": 412051.0}, {"date": "2019-07-02", "close": 1.555686, "volume": 275880.0}, {"date": "2019-07-03", "close": 1.524258, "volume": 190280.0}, {"date": "2019-07-04", "close": 1.5714, "volume": 236045.0}, {"date": "2019-07-05", "close": 1.80711, "volume": 296526.0}, {"date": "2019-07-08", "close": 1.72854, "volume": 92044.0}, {"date": "2019-07-09", "close": 1.72854, "volume": 9265.0}, {"date": "2019-07-10", "close": 1.72854, "volume": 28996.0}, {"date": "2019-07-11", "close": 1.88568, "volume": 185534.0}, {"date": "2019-07-12", "close": 1.88568, "volume": 28775.0}, {"date": "2019-07-15", "close": 1.80711, "volume": 29514.0}, {"date": "2019-07-16", "close": 1.88568, "volume": 35971.0}, {"date": "2019-07-17", "close": 1.80711, "volume": 32474.0}, {"date": "2019-07-18", "close": 1.80711, "volume": 59996.0}, {"date": "2019-07-19", "close": 1.96425, "volume": 121893.0}, {"date": "2019-07-22", "close": 2.12139, "volume": 92769.0}, {"date": "2019-07-23", "close": 2.12139, "volume": 128856.0}, {"date": "2019-07-24", "close": 2.19996, "volume": 17119.0}, {"date": "2019-07-25", "close": 2.19996, "volume": 29217.0}, {"date": "2019-07-26", "close": 2.04282, "volume": 27351.0}, {"date": "2019-07-29", "close": 2.04282, "volume": 15680.0}, {"date": "2019-07-30", "close": 2.04282, "volume": 11755.0}, {"date": "2019-07-31", "close": 2.04282, "volume": 49328.0}, {"date": "2019-08-01", "close": 2.04282, "volume": 115433.0}, {"date": "2019-08-02", "close": 2.04282, "volume": 181124.0}, {"date": "2019-08-05", "close": 2.04282, "volume": 68792.0}, {"date": "2019-08-06", "close": 1.88568, "volume": 143893.0}, {"date": "2019-08-07", "close": 1.96425, "volume": 28468.0}, {"date": "2019-08-08", "close": 1.88568, "volume": 58319.0}, {"date": "2019-08-09", "close": 1.96425, "volume": 2313.0}, {"date": "2019-08-13", "close": 1.88568, "volume": 13914.0}, {"date": "2019-08-14", "close": 1.96425, "volume": 3705.0}, {"date": "2019-08-15", "close": 1.88568, "volume": 47351.0}, {"date": "2019-08-16", "close": 1.88568, "volume": 54572.0}, {"date": "2019-08-19", "close": 1.88568, "volume": 11650.0}, {"date": "2019-08-21", "close": 1.88568, "volume": 10572.0}, {"date": "2019-08-22", "close": 1.80711, "volume": 26495.0}, {"date": "2019-08-23", "close": 1.72854, "volume": 94516.0}, {"date": "2019-08-26", "close": 1.72854, "volume": 52663.0}, {"date": "2019-08-27", "close": 1.72854, "volume": 19219.0}, {"date": "2019-08-28", "close": 1.80711, "volume": 17994.0}, {"date": "2019-08-29", "close": 1.72854, "volume": 35282.0}, {"date": "2019-08-30", "close": 1.72854, "volume": 40590.0}, {"date": "2019-09-02", "close": 1.72854, "volume": 20558.0}, {"date": "2019-09-03", "close": 1.64997, "volume": 21912.0}, {"date": "2019-09-04", "close": 1.88568, "volume": 30279.0}, {"date": "2019-09-05", "close": 1.88568, "volume": 62817.0}, {"date": "2019-09-06", "close": 1.88568, "volume": 54908.0}, {"date": "2019-09-09", "close": 1.88568, "volume": 6400.0}, {"date": "2019-09-10", "close": 2.12139, "volume": 46771.0}, {"date": "2019-09-11", "close": 2.12139, "volume": 30334.0}, {"date": "2019-09-12", "close": 2.04282, "volume": 19744.0}, {"date": "2019-09-13", "close": 1.96425, "volume": 3063.0}, {"date": "2019-09-16", "close": 1.995678, "volume": 1290.0}, {"date": "2019-09-17", "close": 2.04282, "volume": 1177.0}, {"date": "2019-09-18", "close": 1.96425, "volume": 24600.0}, {"date": "2019-09-19", "close": 1.96425, "volume": 13391.0}, {"date": "2019-09-20", "close": 2.04282, "volume": 52302.0}, {"date": "2019-09-23", "close": 1.96425, "volume": 39468.0}, {"date": "2019-09-24", "close": 1.96425, "volume": 32258.0}, {"date": "2019-09-25", "close": 1.88568, "volume": 41064.0}, {"date": "2019-09-26", "close": 1.96425, "volume": 11314.0}, {"date": "2019-09-27", "close": 1.96425, "volume": 2546.0}, {"date": "2019-09-30", "close": 1.96425, "volume": 3125.0}, {"date": "2019-10-01", "close": 1.80711, "volume": 20415.0}, {"date": "2019-10-02", "close": 1.88568, "volume": 28451.0}, {"date": "2019-10-03", "close": 1.88568, "volume": 33029.0}, {"date": "2019-10-04", "close": 1.80711, "volume": 13285.0}, {"date": "2019-10-07", "close": 1.80711, "volume": 6725.0}, {"date": "2019-10-08", "close": 1.88568, "volume": 34331.0}, {"date": "2019-10-09", "close": 1.80711, "volume": 28100.0}, {"date": "2019-10-10", "close": 1.96425, "volume": 113929.0}, {"date": "2019-10-11", "close": 2.19996, "volume": 81851.0}, {"date": "2019-10-14", "close": 2.12139, "volume": 44013.0}, {"date": "2019-10-15", "close": 2.12139, "volume": 6729.0}, {"date": "2019-10-16", "close": 2.04282, "volume": 44444.0}, {"date": "2019-10-17", "close": 2.19996, "volume": 13715.0}, {"date": "2019-10-18", "close": 2.12139, "volume": 79999.0}, {"date": "2019-10-21", "close": 2.19996, "volume": 126466.0}, {"date": "2019-10-22", "close": 2.19996, "volume": 30223.0}, {"date": "2019-10-23", "close": 1.96425, "volume": 136053.0}, {"date": "2019-10-24", "close": 1.88568, "volume": 46231.0}, {"date": "2019-10-25", "close": 1.88568, "volume": 17383.0}, {"date": "2019-10-28", "close": 2.04282, "volume": 26079.0}, {"date": "2019-10-29", "close": 2.04282, "volume": 21202.0}, {"date": "2019-10-30", "close": 1.96425, "volume": 57745.0}, {"date": "2019-10-31", "close": 1.96425, "volume": 17069.0}, {"date": "2019-11-01", "close": 1.96425, "volume": 88656.0}, {"date": "2019-11-04", "close": 1.96425, "volume": 21305.0}, {"date": "2019-11-05", "close": 1.88568, "volume": 19872.0}, {"date": "2019-11-06", "close": 2.04282, "volume": 10722.0}, {"date": "2019-11-07", "close": 2.04282, "volume": 9944.0}, {"date": "2019-11-08", "close": 1.96425, "volume": 4210.0}, {"date": "2019-11-11", "close": 1.88568, "volume": 10952.0}, {"date": "2019-11-12", "close": 2.04282, "volume": 409246.0}, {"date": "2019-11-13", "close": 2.12139, "volume": 78874.0}, {"date": "2019-11-14", "close": 2.04282, "volume": 53958.0}, {"date": "2019-11-15", "close": 2.19996, "volume": 99783.0}, {"date": "2019-11-18", "close": 2.12139, "volume": 13754.0}, {"date": "2019-11-19", "close": 2.19996, "volume": 11826.0}, {"date": "2019-11-21", "close": 2.19996, "volume": 30667.0}, {"date": "2019-11-22", "close": 2.19996, "volume": 22282.0}, {"date": "2019-11-25", "close": 2.19996, "volume": 23778.0}, {"date": "2019-11-26", "close": 2.19996, "volume": 40734.0}, {"date": "2019-11-27", "close": 2.19996, "volume": 26165.0}, {"date": "2019-11-28", "close": 2.3571, "volume": 295110.0}, {"date": "2019-11-29", "close": 2.3571, "volume": 151805.0}, {"date": "2019-12-02", "close": 2.3571, "volume": 45724.0}, {"date": "2019-12-03", "close": 2.3571, "volume": 72941.0}, {"date": "2019-12-04", "close": 2.27853, "volume": 90930.0}, {"date": "2019-12-05", "close": 2.27853, "volume": 53754.0}, {"date": "2019-12-06", "close": 2.27853, "volume": 33438.0}, {"date": "2019-12-09", "close": 2.27853, "volume": 36090.0}, {"date": "2019-12-10", "close": 2.19996, "volume": 27466.0}, {"date": "2019-12-11", "close": 2.19996, "volume": 71685.0}, {"date": "2019-12-12", "close": 2.12139, "volume": 55331.0}, {"date": "2019-12-13", "close": 2.19996, "volume": 6101.0}, {"date": "2019-12-16", "close": 2.19996, "volume": 24063.0}, {"date": "2019-12-17", "close": 2.19996, "volume": 6133.0}, {"date": "2019-12-18", "close": 2.19996, "volume": 21916.0}, {"date": "2019-12-19", "close": 2.19996, "volume": 9094.0}, {"date": "2019-12-20", "close": 2.19996, "volume": 102959.0}, {"date": "2019-12-23", "close": 2.19996, "volume": 54234.0}, {"date": "2019-12-24", "close": 2.19996, "volume": 255.0}, {"date": "2019-12-27", "close": 2.19996, "volume": 374.0}, {"date": "2019-12-30", "close": 2.231388, "volume": 42105.0}, {"date": "2019-12-31", "close": 2.12139, "volume": 18081.0}, {"date": "2020-01-02", "close": 2.19996, "volume": 4455.0}, {"date": "2020-01-03", "close": 2.27853, "volume": 42833.0}, {"date": "2020-01-06", "close": 2.27853, "volume": 22329.0}, {"date": "2020-01-07", "close": 2.19996, "volume": 33225.0}, {"date": "2020-01-08", "close": 2.231388, "volume": 31547.0}, {"date": "2020-01-09", "close": 2.27853, "volume": 13548.0}, {"date": "2020-01-10", "close": 2.27853, "volume": 74322.0}, {"date": "2020-01-13", "close": 2.43567, "volume": 63988.0}, {"date": "2020-01-14", "close": 2.51424, "volume": 147010.0}, {"date": "2020-01-15", "close": 2.51424, "volume": 73965.0}, {"date": "2020-01-16", "close": 2.59281, "volume": 211378.0}, {"date": "2020-01-17", "close": 2.67138, "volume": 33675.0}, {"date": "2020-01-20", "close": 2.67138, "volume": 106710.0}, {"date": "2020-01-21", "close": 2.43567, "volume": 131068.0}, {"date": "2020-01-22", "close": 2.51424, "volume": 2873.0}, {"date": "2020-01-23", "close": 2.59281, "volume": 60361.0}, {"date": "2020-01-24", "close": 2.59281, "volume": 55778.0}, {"date": "2020-01-28", "close": 2.51424, "volume": 24113.0}, {"date": "2020-01-29", "close": 2.51424, "volume": 14781.0}, {"date": "2020-01-30", "close": 2.59281, "volume": 37836.0}, {"date": "2020-01-31", "close": 2.51424, "volume": 46566.0}, {"date": "2020-02-03", "close": 2.43567, "volume": 142933.0}, {"date": "2020-02-04", "close": 2.309958, "volume": 14997.0}, {"date": "2020-02-05", "close": 2.3571, "volume": 5275.0}, {"date": "2020-02-06", "close": 2.3571, "volume": 17138.0}, {"date": "2020-02-07", "close": 2.27853, "volume": 60705.0}, {"date": "2020-02-10", "close": 2.27853, "volume": 66597.0}, {"date": "2020-02-11", "close": 2.3571, "volume": 9771.0}, {"date": "2020-02-12", "close": 2.19996, "volume": 48799.0}, {"date": "2020-02-13", "close": 2.12139, "volume": 38540.0}, {"date": "2020-02-14", "close": 2.19996, "volume": 23080.0}, {"date": "2020-02-17", "close": 2.19996, "volume": 65917.0}, {"date": "2020-02-18", "close": 2.19996, "volume": 8707.0}, {"date": "2020-02-19", "close": 2.3571, "volume": 59719.0}, {"date": "2020-02-20", "close": 2.27853, "volume": 32834.0}, {"date": "2020-02-21", "close": 2.19996, "volume": 36949.0}, {"date": "2020-02-24", "close": 2.19996, "volume": 626018.0}, {"date": "2020-02-25", "close": 2.04282, "volume": 50393.0}, {"date": "2020-02-26", "close": 1.96425, "volume": 65426.0}, {"date": "2020-02-27", "close": 2.04282, "volume": 16503.0}, {"date": "2020-02-28", "close": 1.88568, "volume": 105960.0}, {"date": "2020-03-02", "close": 1.80711, "volume": 59500.0}, {"date": "2020-03-03", "close": 1.88568, "volume": 19376.0}, {"date": "2020-03-04", "close": 2.04282, "volume": 27437.0}, {"date": "2020-03-05", "close": 1.96425, "volume": 10554.0}, {"date": "2020-03-06", "close": 1.88568, "volume": 10042.0}, {"date": "2020-03-09", "close": 1.64997, "volume": 52553.0}, {"date": "2020-03-10", "close": 1.64997, "volume": 27290.0}, {"date": "2020-03-11", "close": 1.5714, "volume": 74394.0}, {"date": "2020-03-12", "close": 1.508544, "volume": 44071.0}, {"date": "2020-03-13", "close": 1.64997, "volume": 35345.0}, {"date": "2020-03-16", "close": 1.49283, "volume": 37338.0}, {"date": "2020-03-17", "close": 1.539972, "volume": 34379.0}, {"date": "2020-03-18", "close": 1.49283, "volume": 21303.0}, {"date": "2020-03-19", "close": 1.49283, "volume": 42803.0}, {"date": "2020-03-20", "close": 1.49283, "volume": 45786.0}, {"date": "2020-03-23", "close": 1.272834, "volume": 48517.0}, {"date": "2020-03-24", "close": 1.25712, "volume": 124699.0}, {"date": "2020-03-25", "close": 1.49283, "volume": 55420.0}, {"date": "2020-03-26", "close": 1.72854, "volume": 11896.0}, {"date": "2020-03-27", "close": 1.524258, "volume": 9760.0}, {"date": "2020-03-30", "close": 1.508544, "volume": 7781.0}, {"date": "2020-03-31", "close": 1.64997, "volume": 19742.0}, {"date": "2020-04-01", "close": 1.72854, "volume": 5522.0}, {"date": "2020-04-02", "close": 1.72854, "volume": 24336.0}, {"date": "2020-04-03", "close": 1.5714, "volume": 76749.0}, {"date": "2020-04-06", "close": 1.5714, "volume": 15470.0}, {"date": "2020-04-07", "close": 1.555686, "volume": 141639.0}, {"date": "2020-04-08", "close": 1.539972, "volume": 108037.0}, {"date": "2020-04-09", "close": 1.555686, "volume": 316425.0}, {"date": "2020-04-14", "close": 1.5714, "volume": 131845.0}, {"date": "2020-04-15", "close": 1.64997, "volume": 143240.0}, {"date": "2020-04-16", "close": 1.64997, "volume": 94520.0}, {"date": "2020-04-17", "close": 1.64997, "volume": 60328.0}, {"date": "2020-04-20", "close": 1.64997, "volume": 25931.0}, {"date": "2020-04-21", "close": 1.539972, "volume": 80380.0}, {"date": "2020-04-22", "close": 1.555686, "volume": 20911.0}, {"date": "2020-04-23", "close": 1.539972, "volume": 13198.0}, {"date": "2020-04-24", "close": 1.539972, "volume": 28346.0}, {"date": "2020-04-27", "close": 1.555686, "volume": 7411.0}, {"date": "2020-04-28", "close": 1.508544, "volume": 9252.0}, {"date": "2020-04-29", "close": 1.508544, "volume": 79706.0}, {"date": "2020-04-30", "close": 1.539972, "volume": 91094.0}, {"date": "2020-05-01", "close": 1.539972, "volume": 28970.0}, {"date": "2020-05-04", "close": 1.539972, "volume": 80014.0}, {"date": "2020-05-05", "close": 1.49283, "volume": 91082.0}, {"date": "2020-05-06", "close": 1.477116, "volume": 17561.0}, {"date": "2020-05-07", "close": 1.539972, "volume": 43664.0}, {"date": "2020-05-08", "close": 1.539972, "volume": 29466.0}, {"date": "2020-05-11", "close": 1.5714, "volume": 23121.0}, {"date": "2020-05-12", "close": 1.5714, "volume": 28844.0}, {"date": "2020-05-13", "close": 1.539972, "volume": 104472.0}, {"date": "2020-05-14", "close": 1.49283, "volume": 76559.0}, {"date": "2020-05-15", "close": 1.5714, "volume": 73744.0}, {"date": "2020-05-18", "close": 1.524258, "volume": 38394.0}, {"date": "2020-05-19", "close": 1.524258, "volume": 37528.0}, {"date": "2020-05-20", "close": 1.49283, "volume": 7469.0}, {"date": "2020-05-21", "close": 1.555686, "volume": 38240.0}, {"date": "2020-05-22", "close": 1.539972, "volume": 27485.0}, {"date": "2020-05-25", "close": 1.64997, "volume": 99058.0}, {"date": "2020-05-26", "close": 1.64997, "volume": 8346.0}, {"date": "2020-05-27", "close": 1.72854, "volume": 37494.0}, {"date": "2020-05-28", "close": 1.5714, "volume": 30869.0}, {"date": "2020-05-29", "close": 1.5714, "volume": 59287.0}, {"date": "2020-06-01", "close": 1.64997, "volume": 16250.0}, {"date": "2020-06-02", "close": 1.72854, "volume": 24716.0}, {"date": "2020-06-03", "close": 1.72854, "volume": 17603.0}, {"date": "2020-06-04", "close": 1.64997, "volume": 105777.0}, {"date": "2020-06-05", "close": 1.5714, "volume": 130972.0}, {"date": "2020-06-09", "close": 1.64997, "volume": 44303.0}, {"date": "2020-06-10", "close": 1.80711, "volume": 121403.0}, {"date": "2020-06-11", "close": 1.72854, "volume": 114638.0}, {"date": "2020-06-12", "close": 1.72854, "volume": 48958.0}, {"date": "2020-06-15", "close": 1.72854, "volume": 71565.0}, {"date": "2020-06-16", "close": 1.72854, "volume": 59999.0}, {"date": "2020-06-17", "close": 1.72854, "volume": 25315.0}, {"date": "2020-06-18", "close": 1.72854, "volume": 17076.0}, {"date": "2020-06-19", "close": 1.72854, "volume": 30490.0}, {"date": "2020-06-22", "close": 1.80711, "volume": 19368.0}, {"date": "2020-06-23", "close": 1.72854, "volume": 104971.0}, {"date": "2020-06-24", "close": 1.72854, "volume": 19921.0}, {"date": "2020-06-25", "close": 1.72854, "volume": 48038.0}, {"date": "2020-06-26", "close": 1.72854, "volume": 11241.0}, {"date": "2020-06-29", "close": 1.72854, "volume": 18991.0}, {"date": "2020-06-30", "close": 1.80711, "volume": 22051.0}, {"date": "2020-07-01", "close": 1.80711, "volume": 6850.0}, {"date": "2020-07-02", "close": 1.72854, "volume": 17544.0}, {"date": "2020-07-03", "close": 1.72854, "volume": 319.0}, {"date": "2020-07-06", "close": 1.72854, "volume": 38720.0}, {"date": "2020-07-07", "close": 1.72854, "volume": 75584.0}, {"date": "2020-07-08", "close": 1.72854, "volume": 47410.0}, {"date": "2020-07-09", "close": 1.72854, "volume": 13410.0}, {"date": "2020-07-10", "close": 1.759968, "volume": 62320.0}, {"date": "2020-07-13", "close": 1.72854, "volume": 382.0}, {"date": "2020-07-14", "close": 1.80711, "volume": 46064.0}, {"date": "2020-07-15", "close": 1.72854, "volume": 64941.0}, {"date": "2020-07-16", "close": 1.72854, "volume": 2119.0}, {"date": "2020-07-17", "close": 1.72854, "volume": 20223.0}, {"date": "2020-07-20", "close": 1.72854, "volume": 28560.0}, {"date": "2020-07-21", "close": 1.72854, "volume": 6682.0}, {"date": "2020-07-22", "close": 1.72854, "volume": 749161.0}, {"date": "2020-07-23", "close": 1.64997, "volume": 60402.0}, {"date": "2020-07-24", "close": 1.681398, "volume": 148142.0}, {"date": "2020-07-27", "close": 1.64997, "volume": 15251.0}, {"date": "2020-07-28", "close": 1.5714, "volume": 45152.0}, {"date": "2020-07-29", "close": 1.5714, "volume": 23109.0}, {"date": "2020-07-30", "close": 1.5714, "volume": 2195.0}, {"date": "2020-07-31", "close": 1.41426, "volume": 184568.0}, {"date": "2020-08-03", "close": 1.382832, "volume": 4882.0}, {"date": "2020-08-04", "close": 1.382832, "volume": 16514.0}, {"date": "2020-08-05", "close": 1.382832, "volume": 17262.0}, {"date": "2020-08-06", "close": 1.398546, "volume": 7683.0}, {"date": "2020-08-07", "close": 1.398546, "volume": 2886.0}, {"date": "2020-08-10", "close": 1.33569, "volume": 13678.0}, {"date": "2020-08-11", "close": 1.382832, "volume": 10788.0}, {"date": "2020-08-12", "close": 1.382832, "volume": 25167.0}, {"date": "2020-08-13", "close": 1.398546, "volume": 15193.0}, {"date": "2020-08-14", "close": 1.288548, "volume": 62527.0}, {"date": "2020-08-17", "close": 1.241406, "volume": 40295.0}, {"date": "2020-08-18", "close": 1.25712, "volume": 26812.0}, {"date": "2020-08-19", "close": 1.209978, "volume": 46462.0}, {"date": "2020-08-20", "close": 1.17855, "volume": 48300.0}, {"date": "2020-08-21", "close": 1.115694, "volume": 62757.0}, {"date": "2020-08-24", "close": 1.131408, "volume": 59161.0}, {"date": "2020-08-25", "close": 1.09998, "volume": 62942.0}, {"date": "2020-08-26", "close": 1.115694, "volume": 71681.0}, {"date": "2020-08-27", "close": 1.147122, "volume": 19647.0}, {"date": "2020-08-28", "close": 1.115694, "volume": 53736.0}, {"date": "2020-08-31", "close": 1.052838, "volume": 76200.0}, {"date": "2020-09-01", "close": 0.94284, "volume": 57902.0}, {"date": "2020-09-02", "close": 0.94284, "volume": 79676.0}, {"date": "2020-09-03", "close": 0.895698, "volume": 85102.0}, {"date": "2020-09-04", "close": 0.94284, "volume": 40158.0}, {"date": "2020-09-07", "close": 0.94284, "volume": 30974.0}, {"date": "2020-09-08", "close": 0.958554, "volume": 30813.0}, {"date": "2020-09-09", "close": 1.052838, "volume": 59784.0}, {"date": "2020-09-10", "close": 0.974268, "volume": 93014.0}, {"date": "2020-09-11", "close": 0.989982, "volume": 55344.0}, {"date": "2020-09-14", "close": 0.974268, "volume": 15798.0}, {"date": "2020-09-15", "close": 0.989982, "volume": 16611.0}, {"date": "2020-09-16", "close": 1.037124, "volume": 20821.0}, {"date": "2020-09-17", "close": 0.974268, "volume": 79358.0}, {"date": "2020-09-18", "close": 0.974268, "volume": 92064.0}, {"date": "2020-09-21", "close": 0.974268, "volume": 83185.0}, {"date": "2020-09-22", "close": 0.958554, "volume": 61212.0}, {"date": "2020-09-23", "close": 0.958554, "volume": 16697.0}, {"date": "2020-09-24", "close": 0.958554, "volume": 26708.0}, {"date": "2020-09-25", "close": 0.958554, "volume": 12599.0}, {"date": "2020-09-28", "close": 0.94284, "volume": 2871.0}, {"date": "2020-09-29", "close": 0.958554, "volume": 33600.0}, {"date": "2020-09-30", "close": 0.94284, "volume": 32090.0}, {"date": "2020-10-01", "close": 0.94284, "volume": 13042.0}, {"date": "2020-10-02", "close": 0.94284, "volume": 16997.0}, {"date": "2020-10-05", "close": 0.927126, "volume": 16659.0}, {"date": "2020-10-06", "close": 0.958554, "volume": 636.0}, {"date": "2020-10-07", "close": 0.927126, "volume": 39127.0}, {"date": "2020-10-08", "close": 0.974268, "volume": 45694.0}, {"date": "2020-10-09", "close": 1.005696, "volume": 56646.0}, {"date": "2020-10-12", "close": 1.068552, "volume": 51052.0}, {"date": "2020-10-13", "close": 1.09998, "volume": 104692.0}, {"date": "2020-10-14", "close": 1.17855, "volume": 913831.0}, {"date": "2020-10-15", "close": 1.147122, "volume": 38715.0}, {"date": "2020-10-16", "close": 1.147122, "volume": 44569.0}, {"date": "2020-10-19", "close": 1.115694, "volume": 19345.0}, {"date": "2020-10-20", "close": 1.131408, "volume": 49094.0}, {"date": "2020-10-21", "close": 1.09998, "volume": 3386.0}, {"date": "2020-10-22", "close": 1.052838, "volume": 70632.0}, {"date": "2020-10-23", "close": 1.09998, "volume": 47672.0}, {"date": "2020-10-26", "close": 1.052838, "volume": 23375.0}, {"date": "2020-10-27", "close": 1.052838, "volume": 43122.0}, {"date": "2020-10-28", "close": 1.052838, "volume": 58923.0}, {"date": "2020-10-29", "close": 1.005696, "volume": 36481.0}, {"date": "2020-10-30", "close": 0.974268, "volume": 46338.0}, {"date": "2020-11-02", "close": 0.974268, "volume": 109523.0}, {"date": "2020-11-03", "close": 1.005696, "volume": 26839.0}, {"date": "2020-11-04", "close": 1.052838, "volume": 23199.0}, {"date": "2020-11-06", "close": 1.037124, "volume": 32700.0}, {"date": "2020-11-09", "close": 1.02141, "volume": 61486.0}, {"date": "2020-11-10", "close": 1.02141, "volume": 92359.0}, {"date": "2020-11-11", "close": 1.02141, "volume": 37063.0}, {"date": "2020-11-12", "close": 1.037124, "volume": 90267.0}, {"date": "2020-11-13", "close": 1.02141, "volume": 50220.0}, {"date": "2020-11-16", "close": 1.037124, "volume": 3933.0}, {"date": "2020-11-17", "close": 1.005696, "volume": 90069.0}, {"date": "2020-11-18", "close": 1.005696, "volume": 36533.0}, {"date": "2020-11-19", "close": 1.02141, "volume": 38838.0}, {"date": "2020-11-20", "close": 1.02141, "volume": 97361.0}, {"date": "2020-11-23", "close": 1.037124, "volume": 23904.0}, {"date": "2020-11-24", "close": 1.02141, "volume": 180023.0}, {"date": "2020-11-25", "close": 1.005696, "volume": 154990.0}, {"date": "2020-11-26", "close": 1.005696, "volume": 24684.0}, {"date": "2020-11-27", "close": 0.989982, "volume": 36414.0}, {"date": "2020-11-30", "close": 0.989982, "volume": 44097.0}, {"date": "2020-12-01", "close": 0.989982, "volume": 40104.0}, {"date": "2020-12-02", "close": 0.989982, "volume": 12816.0}, {"date": "2020-12-03", "close": 1.02141, "volume": 58376.0}, {"date": "2020-12-04", "close": 0.989982, "volume": 75846.0}, {"date": "2020-12-07", "close": 0.989982, "volume": 61252.0}, {"date": "2020-12-08", "close": 1.02141, "volume": 102887.0}, {"date": "2020-12-09", "close": 1.005696, "volume": 100237.0}, {"date": "2020-12-10", "close": 1.02141, "volume": 14484.0}, {"date": "2020-12-11", "close": 0.989982, "volume": 7927.0}, {"date": "2020-12-14", "close": 0.989982, "volume": 14153.0}, {"date": "2020-12-15", "close": 1.005696, "volume": 21444.0}, {"date": "2020-12-16", "close": 1.005696, "volume": 215767.0}, {"date": "2020-12-17", "close": 1.005696, "volume": 79956.0}, {"date": "2020-12-18", "close": 0.974268, "volume": 47214.0}, {"date": "2020-12-21", "close": 0.958554, "volume": 120884.0}, {"date": "2020-12-22", "close": 0.958554, "volume": 49161.0}, {"date": "2020-12-23", "close": 0.989982, "volume": 9243.0}, {"date": "2020-12-24", "close": 0.927126, "volume": 51602.0}, {"date": "2020-12-29", "close": 0.958554, "volume": 10279.0}, {"date": "2020-12-30", "close": 0.94284, "volume": 29480.0}, {"date": "2020-12-31", "close": 0.927126, "volume": 23711.0}, {"date": "2021-01-04", "close": 0.958554, "volume": 50923.0}, {"date": "2021-01-05", "close": 0.989982, "volume": 50337.0}, {"date": "2021-01-06", "close": 1.02141, "volume": 255363.0}, {"date": "2021-01-07", "close": 1.02141, "volume": 132346.0}, {"date": "2021-01-08", "close": 1.068552, "volume": 246673.0}, {"date": "2021-01-11", "close": 1.037124, "volume": 151000.0}, {"date": "2021-01-12", "close": 1.02141, "volume": 112931.0}, {"date": "2021-01-13", "close": 1.02141, "volume": 58431.0}, {"date": "2021-01-14", "close": 1.037124, "volume": 16410.0}, {"date": "2021-01-15", "close": 1.02141, "volume": 78385.0}, {"date": "2021-01-18", "close": 1.005696, "volume": 63916.0}, {"date": "2021-01-19", "close": 1.02141, "volume": 31939.0}, {"date": "2021-01-20", "close": 1.09998, "volume": 587899.0}, {"date": "2021-01-21", "close": 1.068552, "volume": 202854.0}, {"date": "2021-01-22", "close": 1.084266, "volume": 135926.0}, {"date": "2021-01-25", "close": 1.194264, "volume": 1936096.0}, {"date": "2021-01-27", "close": 1.131408, "volume": 247875.0}, {"date": "2021-01-28", "close": 1.084266, "volume": 282565.0}, {"date": "2021-01-29", "close": 1.02141, "volume": 232380.0}, {"date": "2021-02-01", "close": 1.02141, "volume": 216770.0}, {"date": "2021-02-02", "close": 1.037124, "volume": 143338.0}, {"date": "2021-02-03", "close": 1.052838, "volume": 129607.0}, {"date": "2021-02-04", "close": 1.084266, "volume": 50674.0}, {"date": "2021-02-05", "close": 1.052838, "volume": 143746.0}, {"date": "2021-02-08", "close": 1.115694, "volume": 216057.0}, {"date": "2021-02-09", "close": 1.162836, "volume": 359799.0}, {"date": "2021-02-10", "close": 1.115694, "volume": 181720.0}, {"date": "2021-02-11", "close": 1.068552, "volume": 177977.0}, {"date": "2021-02-12", "close": 1.052838, "volume": 93671.0}, {"date": "2021-02-15", "close": 1.052838, "volume": 193201.0}, {"date": "2021-02-16", "close": 1.037124, "volume": 199559.0}, {"date": "2021-02-17", "close": 1.052838, "volume": 302385.0}, {"date": "2021-02-18", "close": 1.037124, "volume": 160255.0}, {"date": "2021-02-19", "close": 1.02141, "volume": 60306.0}, {"date": "2021-02-22", "close": 1.068552, "volume": 120938.0}, {"date": "2021-02-23", "close": 1.005696, "volume": 127282.0}, {"date": "2021-02-24", "close": 0.989982, "volume": 300389.0}, {"date": "2021-02-25", "close": 0.958554, "volume": 68407.0}, {"date": "2021-02-26", "close": 0.958554, "volume": 271904.0}, {"date": "2021-03-01", "close": 0.927126, "volume": 113469.0}, {"date": "2021-03-02", "close": 0.879984, "volume": 202120.0}, {"date": "2021-03-03", "close": 0.879984, "volume": 95889.0}, {"date": "2021-03-04", "close": 0.895698, "volume": 77467.0}, {"date": "2021-03-05", "close": 0.848556, "volume": 180823.0}, {"date": "2021-03-08", "close": 0.86427, "volume": 57098.0}, {"date": "2021-03-09", "close": 0.895698, "volume": 70711.0}, {"date": "2021-03-10", "close": 0.86427, "volume": 129401.0}, {"date": "2021-03-11", "close": 0.927126, "volume": 15059.0}, {"date": "2021-03-12", "close": 0.911412, "volume": 84210.0}, {"date": "2021-03-15", "close": 0.927126, "volume": 41808.0}, {"date": "2021-03-16", "close": 0.958554, "volume": 102125.0}, {"date": "2021-03-17", "close": 0.94284, "volume": 10820.0}, {"date": "2021-03-18", "close": 0.927126, "volume": 30317.0}, {"date": "2021-03-19", "close": 0.927126, "volume": 10963.0}, {"date": "2021-03-22", "close": 0.989982, "volume": 86975.0}, {"date": "2021-03-23", "close": 0.927126, "volume": 67189.0}, {"date": "2021-03-24", "close": 0.911412, "volume": 64292.0}, {"date": "2021-03-25", "close": 0.927126, "volume": 77236.0}, {"date": "2021-03-26", "close": 0.927126, "volume": 29557.0}, {"date": "2021-03-29", "close": 0.927126, "volume": 11635.0}, {"date": "2021-03-30", "close": 0.895698, "volume": 65734.0}, {"date": "2021-03-31", "close": 0.927126, "volume": 345165.0}, {"date": "2021-04-01", "close": 0.94284, "volume": 300503.0}, {"date": "2021-04-06", "close": 0.94284, "volume": 294243.0}, {"date": "2021-04-07", "close": 0.927126, "volume": 127644.0}, {"date": "2021-04-08", "close": 0.927126, "volume": 73476.0}, {"date": "2021-04-09", "close": 0.94284, "volume": 40702.0}, {"date": "2021-04-12", "close": 0.927126, "volume": 84043.0}, {"date": "2021-04-13", "close": 0.94284, "volume": 417596.0}, {"date": "2021-04-14", "close": 0.94284, "volume": 81929.0}, {"date": "2021-04-15", "close": 1.084266, "volume": 1476277.0}, {"date": "2021-04-16", "close": 1.09998, "volume": 345058.0}, {"date": "2021-04-19", "close": 1.084266, "volume": 258371.0}, {"date": "2021-04-20", "close": 1.02141, "volume": 158410.0}, {"date": "2021-04-21", "close": 0.974268, "volume": 150879.0}, {"date": "2021-04-22", "close": 0.974268, "volume": 85111.0}, {"date": "2021-04-23", "close": 0.974268, "volume": 49878.0}, {"date": "2021-04-26", "close": 0.974268, "volume": 70464.0}, {"date": "2021-04-27", "close": 0.974268, "volume": 55239.0}, {"date": "2021-04-28", "close": 0.958554, "volume": 203748.0}, {"date": "2021-04-29", "close": 0.974268, "volume": 140386.0}, {"date": "2021-04-30", "close": 0.94284, "volume": 199287.0}, {"date": "2021-05-03", "close": 0.895698, "volume": 192456.0}, {"date": "2021-05-04", "close": 0.927126, "volume": 200703.0}, {"date": "2021-05-05", "close": 0.911412, "volume": 43672.0}, {"date": "2021-05-06", "close": 0.895698, "volume": 77394.0}, {"date": "2021-05-07", "close": 0.832842, "volume": 312744.0}, {"date": "2021-05-10", "close": 0.817128, "volume": 167638.0}, {"date": "2021-05-11", "close": 0.817128, "volume": 97676.0}, {"date": "2021-05-12", "close": 0.801414, "volume": 126158.0}, {"date": "2021-05-13", "close": 0.817128, "volume": 85790.0}, {"date": "2021-05-14", "close": 0.769986, "volume": 386089.0}, {"date": "2021-05-17", "close": 0.54999, "volume": 2239611.0}, {"date": "2021-05-18", "close": 0.54999, "volume": 893685.0}, {"date": "2021-05-19", "close": 0.518562, "volume": 473346.0}, {"date": "2021-05-20", "close": 0.408564, "volume": 1601150.0}, {"date": "2021-05-21", "close": 0.47142, "volume": 1180966.0}, {"date": "2021-05-24", "close": 0.439992, "volume": 728900.0}, {"date": "2021-06-28", "close": 0.32, "volume": 1778636.0}, {"date": "2021-06-29", "close": 0.34, "volume": 776374.0}, {"date": "2021-06-30", "close": 0.36, "volume": 334247.0}, {"date": "2021-07-01", "close": 0.46, "volume": 1453425.0}, {"date": "2021-07-02", "close": 0.4, "volume": 832376.0}, {"date": "2021-07-05", "close": 0.38, "volume": 708582.0}, {"date": "2021-07-06", "close": 0.34, "volume": 343581.0}, {"date": "2021-07-07", "close": 0.34, "volume": 1274314.0}, {"date": "2021-07-08", "close": 0.34, "volume": 172302.0}, {"date": "2021-07-09", "close": 0.34, "volume": 1084522.0}, {"date": "2021-07-12", "close": 0.36, "volume": 443373.0}, {"date": "2021-07-13", "close": 0.36, "volume": 156046.0}, {"date": "2021-07-14", "close": 0.34, "volume": 53343.0}, {"date": "2021-07-15", "close": 0.34, "volume": 39666.0}, {"date": "2021-07-16", "close": 0.36, "volume": 190039.0}, {"date": "2021-07-19", "close": 0.34, "volume": 127589.0}, {"date": "2021-07-20", "close": 0.34, "volume": 637592.0}, {"date": "2021-07-21", "close": 0.32, "volume": 82529.0}, {"date": "2021-07-22", "close": 0.32, "volume": 762659.0}, {"date": "2021-07-23", "close": 0.32, "volume": 95623.0}, {"date": "2021-07-26", "close": 0.3, "volume": 1848321.0}, {"date": "2021-07-27", "close": 0.32, "volume": 400561.0}, {"date": "2021-07-28", "close": 0.3, "volume": 105629.0}, {"date": "2021-07-29", "close": 0.3, "volume": 51640.0}, {"date": "2021-07-30", "close": 0.3, "volume": 91361.0}, {"date": "2021-08-02", "close": 0.3, "volume": 521360.0}, {"date": "2021-08-03", "close": 0.3, "volume": 149445.0}, {"date": "2021-08-04", "close": 0.3, "volume": 348705.0}, {"date": "2021-08-05", "close": 0.3, "volume": 588382.0}, {"date": "2021-08-06", "close": 0.3, "volume": 167735.0}, {"date": "2021-08-09", "close": 0.32, "volume": 162360.0}, {"date": "2021-08-10", "close": 0.3, "volume": 154955.0}, {"date": "2021-08-11", "close": 0.3, "volume": 220352.0}, {"date": "2021-08-12", "close": 0.31, "volume": 62665.0}, {"date": "2021-08-13", "close": 0.3, "volume": 4241.0}, {"date": "2021-08-16", "close": 0.32, "volume": 118315.0}, {"date": "2021-08-17", "close": 0.32, "volume": 195109.0}, {"date": "2021-08-18", "close": 0.32, "volume": 124973.0}, {"date": "2021-08-19", "close": 0.3, "volume": 47515.0}, {"date": "2021-08-20", "close": 0.28, "volume": 832585.0}, {"date": "2021-08-23", "close": 0.3, "volume": 58897.0}, {"date": "2021-08-24", "close": 0.3, "volume": 26309.0}, {"date": "2021-08-25", "close": 0.29, "volume": 90140.0}, {"date": "2021-08-26", "close": 0.3, "volume": 57603.0}, {"date": "2021-08-27", "close": 0.28, "volume": 379457.0}, {"date": "2021-08-30", "close": 0.3, "volume": 101925.0}, {"date": "2021-08-31", "close": 0.3, "volume": 612777.0}, {"date": "2021-09-01", "close": 0.3, "volume": 483506.0}, {"date": "2021-09-02", "close": 0.38, "volume": 2284689.0}, {"date": "2021-09-03", "close": 0.36, "volume": 1172997.0}, {"date": "2021-09-06", "close": 0.46, "volume": 2663851.0}, {"date": "2021-09-07", "close": 0.4, "volume": 4484461.0}, {"date": "2021-09-08", "close": 0.36, "volume": 1505418.0}, {"date": "2021-09-09", "close": 0.36, "volume": 1078615.0}, {"date": "2021-09-10", "close": 0.4, "volume": 1879230.0}, {"date": "2021-09-13", "close": 0.4, "volume": 924411.0}, {"date": "2021-09-14", "close": 0.38, "volume": 1254799.0}, {"date": "2021-09-15", "close": 0.4, "volume": 1363917.0}, {"date": "2021-09-16", "close": 0.36, "volume": 1232834.0}, {"date": "2021-09-17", "close": 0.36, "volume": 423298.0}, {"date": "2021-09-20", "close": 0.32, "volume": 1417785.0}, {"date": "2021-09-21", "close": 0.32, "volume": 713342.0}, {"date": "2021-09-22", "close": 0.34, "volume": 535194.0}, {"date": "2021-09-23", "close": 0.33, "volume": 324615.0}, {"date": "2021-09-24", "close": 0.34, "volume": 1120683.0}, {"date": "2021-09-27", "close": 0.32, "volume": 916563.0}, {"date": "2021-09-28", "close": 0.3, "volume": 970379.0}, {"date": "2021-09-29", "close": 0.32, "volume": 686277.0}, {"date": "2021-09-30", "close": 0.34, "volume": 512687.0}, {"date": "2021-10-01", "close": 0.34, "volume": 636469.0}, {"date": "2021-10-04", "close": 0.34, "volume": 176047.0}, {"date": "2021-10-05", "close": 0.34, "volume": 181812.0}, {"date": "2021-10-06", "close": 0.36, "volume": 787634.0}, {"date": "2021-10-07", "close": 0.36, "volume": 594508.0}, {"date": "2021-10-08", "close": 0.36, "volume": 493187.0}, {"date": "2021-10-11", "close": 0.36, "volume": 154943.0}, {"date": "2021-10-12", "close": 0.36, "volume": 620462.0}, {"date": "2021-10-13", "close": 0.38, "volume": 936573.0}, {"date": "2021-10-14", "close": 0.42, "volume": 1694988.0}, {"date": "2021-10-15", "close": 0.42, "volume": 270897.0}, {"date": "2021-10-18", "close": 0.4, "volume": 1231282.0}, {"date": "2021-10-19", "close": 0.42, "volume": 1147723.0}, {"date": "2021-10-20", "close": 0.4, "volume": 710994.0}, {"date": "2021-10-21", "close": 0.4, "volume": 356772.0}, {"date": "2021-10-22", "close": 0.4, "volume": 273236.0}, {"date": "2021-10-25", "close": 0.44, "volume": 1195235.0}, {"date": "2021-10-26", "close": 0.46, "volume": 1305490.0}, {"date": "2021-10-27", "close": 0.42, "volume": 725623.0}, {"date": "2021-10-28", "close": 0.42, "volume": 274161.0}, {"date": "2021-10-29", "close": 0.4, "volume": 1125349.0}, {"date": "2021-11-01", "close": 0.41, "volume": 241833.0}, {"date": "2021-11-02", "close": 0.38, "volume": 592151.0}, {"date": "2021-11-03", "close": 0.38, "volume": 54025.0}, {"date": "2021-11-04", "close": 0.42, "volume": 492837.0}, {"date": "2021-11-05", "close": 0.38, "volume": 407779.0}, {"date": "2021-11-08", "close": 0.4, "volume": 120197.0}, {"date": "2021-11-09", "close": 0.42, "volume": 36713.0}, {"date": "2021-11-10", "close": 0.42, "volume": 178517.0}, {"date": "2021-11-11", "close": 0.4, "volume": 297265.0}, {"date": "2021-11-12", "close": 0.4, "volume": 379546.0}, {"date": "2021-11-15", "close": 0.4, "volume": 392915.0}, {"date": "2021-11-16", "close": 0.4, "volume": 121619.0}, {"date": "2021-11-17", "close": 0.4, "volume": 177022.0}, {"date": "2021-11-18", "close": 0.4, "volume": 162777.0}, {"date": "2021-11-19", "close": 0.4, "volume": 174430.0}, {"date": "2021-11-22", "close": 0.4, "volume": 45553.0}, {"date": "2021-11-23", "close": 0.4, "volume": 102024.0}, {"date": "2021-11-24", "close": 0.38, "volume": 10000.0}, {"date": "2021-11-25", "close": 0.38, "volume": 954947.0}, {"date": "2021-11-26", "close": 0.38, "volume": 117647.0}, {"date": "2021-11-29", "close": 0.36, "volume": 1278584.0}, {"date": "2021-11-30", "close": 0.34, "volume": 108052.0}, {"date": "2021-12-01", "close": 0.36, "volume": 70319.0}, {"date": "2021-12-02", "close": 0.34, "volume": 81602.0}, {"date": "2021-12-03", "close": 0.34, "volume": 135807.0}, {"date": "2021-12-06", "close": 0.34, "volume": 335708.0}, {"date": "2021-12-07", "close": 0.34, "volume": 75728.0}, {"date": "2021-12-08", "close": 0.36, "volume": 82410.0}, {"date": "2021-12-09", "close": 0.4, "volume": 307881.0}, {"date": "2021-12-10", "close": 0.4, "volume": 163964.0}, {"date": "2021-12-13", "close": 0.38, "volume": 85007.0}, {"date": "2021-12-14", "close": 0.38, "volume": 206456.0}, {"date": "2021-12-15", "close": 0.38, "volume": 199368.0}, {"date": "2021-12-16", "close": 0.4, "volume": 526564.0}, {"date": "2021-12-17", "close": 0.38, "volume": 255785.0}, {"date": "2021-12-20", "close": 0.38, "volume": 98535.0}, {"date": "2021-12-21", "close": 0.38, "volume": 78262.0}, {"date": "2021-12-22", "close": 0.4, "volume": 67470.0}, {"date": "2021-12-23", "close": 0.38, "volume": 45607.0}, {"date": "2021-12-24", "close": 0.4, "volume": 157118.0}, {"date": "2021-12-29", "close": 0.4, "volume": 284583.0}, {"date": "2021-12-30", "close": 0.4, "volume": 10600.0}, {"date": "2021-12-31", "close": 0.38, "volume": 107008.0}, {"date": "2022-01-04", "close": 0.42, "volume": 269922.0}, {"date": "2022-01-05", "close": 0.4, "volume": 334858.0}, {"date": "2022-01-06", "close": 0.42, "volume": 593943.0}, {"date": "2022-01-07", "close": 0.42, "volume": 327581.0}, {"date": "2022-01-10", "close": 0.44, "volume": 120664.0}, {"date": "2022-01-11", "close": 0.44, "volume": 303278.0}, {"date": "2022-01-12", "close": 0.42, "volume": 84408.0}, {"date": "2022-01-13", "close": 0.42, "volume": 328331.0}, {"date": "2022-01-14", "close": 0.44, "volume": 55472.0}, {"date": "2022-01-17", "close": 0.48, "volume": 1536753.0}, {"date": "2022-01-18", "close": 0.54, "volume": 3376011.0}, {"date": "2022-01-19", "close": 0.56, "volume": 529219.0}, {"date": "2022-01-20", "close": 0.54, "volume": 417976.0}, {"date": "2022-01-21", "close": 0.5, "volume": 949612.0}, {"date": "2022-01-24", "close": 0.48, "volume": 320045.0}, {"date": "2022-01-25", "close": 0.48, "volume": 993410.0}, {"date": "2022-01-27", "close": 0.52, "volume": 539422.0}, {"date": "2022-01-28", "close": 0.52, "volume": 700050.0}, {"date": "2022-01-31", "close": 0.54, "volume": 203115.0}, {"date": "2022-02-01", "close": 0.5, "volume": 228328.0}, {"date": "2022-02-02", "close": 0.5, "volume": 58212.0}, {"date": "2022-02-03", "close": 0.5, "volume": 87961.0}, {"date": "2022-02-04", "close": 0.5, "volume": 55471.0}, {"date": "2022-02-07", "close": 0.48, "volume": 136096.0}, {"date": "2022-02-08", "close": 0.52, "volume": 395821.0}, {"date": "2022-02-09", "close": 0.52, "volume": 115196.0}, {"date": "2022-02-10", "close": 0.6, "volume": 1784328.0}, {"date": "2022-02-11", "close": 0.56, "volume": 682203.0}, {"date": "2022-02-14", "close": 0.6, "volume": 1247509.0}, {"date": "2022-02-15", "close": 0.6, "volume": 1395959.0}, {"date": "2022-02-16", "close": 0.62, "volume": 707189.0}, {"date": "2022-02-17", "close": 0.56, "volume": 1688228.0}, {"date": "2022-02-18", "close": 0.56, "volume": 703413.0}, {"date": "2022-02-21", "close": 0.56, "volume": 415615.0}, {"date": "2022-02-22", "close": 0.52, "volume": 1591672.0}, {"date": "2022-02-23", "close": 0.52, "volume": 381242.0}, {"date": "2022-02-24", "close": 0.5, "volume": 264713.0}, {"date": "2022-02-25", "close": 0.48, "volume": 566610.0}, {"date": "2022-02-28", "close": 0.48, "volume": 428300.0}, {"date": "2022-03-01", "close": 0.54, "volume": 437655.0}, {"date": "2022-03-02", "close": 0.56, "volume": 48211.0}, {"date": "2022-03-03", "close": 0.54, "volume": 72344.0}, {"date": "2022-03-04", "close": 0.54, "volume": 264039.0}, {"date": "2022-03-07", "close": 0.52, "volume": 118772.0}, {"date": "2022-03-08", "close": 0.5, "volume": 282258.0}, {"date": "2022-03-09", "close": 0.56, "volume": 160851.0}, {"date": "2022-03-10", "close": 0.54, "volume": 114436.0}, {"date": "2022-03-11", "close": 0.54, "volume": 548104.0}, {"date": "2022-03-14", "close": 0.56, "volume": 284511.0}, {"date": "2022-03-15", "close": 0.54, "volume": 370360.0}, {"date": "2022-03-16", "close": 0.54, "volume": 78281.0}, {"date": "2022-03-17", "close": 0.54, "volume": 76906.0}, {"date": "2022-03-18", "close": 0.56, "volume": 459705.0}, {"date": "2022-03-21", "close": 0.58, "volume": 695989.0}, {"date": "2022-03-22", "close": 0.6, "volume": 303381.0}, {"date": "2022-03-23", "close": 0.66, "volume": 1128638.0}, {"date": "2022-03-24", "close": 0.68, "volume": 482647.0}, {"date": "2022-03-25", "close": 0.66, "volume": 400606.0}, {"date": "2022-03-28", "close": 0.66, "volume": 218989.0}, {"date": "2022-03-29", "close": 0.66, "volume": 139100.0}, {"date": "2022-03-30", "close": 0.66, "volume": 123876.0}, {"date": "2022-03-31", "close": 0.64, "volume": 57169.0}, {"date": "2022-04-01", "close": 0.66, "volume": 495551.0}, {"date": "2022-04-04", "close": 0.7, "volume": 463548.0}, {"date": "2022-04-05", "close": 0.72, "volume": 294246.0}, {"date": "2022-04-06", "close": 0.72, "volume": 77804.0}, {"date": "2022-04-07", "close": 0.7, "volume": 201495.0}, {"date": "2022-04-08", "close": 0.7, "volume": 85795.0}, {"date": "2022-04-11", "close": 0.76, "volume": 770993.0}, {"date": "2022-04-12", "close": 0.72, "volume": 431918.0}, {"date": "2022-04-13", "close": 0.74, "volume": 157792.0}, {"date": "2022-04-14", "close": 0.74, "volume": 354585.0}, {"date": "2022-04-19", "close": 0.72, "volume": 543698.0}, {"date": "2022-04-20", "close": 0.66, "volume": 1047352.0}, {"date": "2022-04-21", "close": 0.64, "volume": 232036.0}, {"date": "2022-04-22", "close": 0.66, "volume": 194684.0}, {"date": "2022-04-26", "close": 0.64, "volume": 664041.0}, {"date": "2022-04-27", "close": 0.64, "volume": 371765.0}, {"date": "2022-04-28", "close": 0.6, "volume": 134141.0}, {"date": "2022-04-29", "close": 0.56, "volume": 494345.0}, {"date": "2022-05-02", "close": 0.54, "volume": 451350.0}, {"date": "2022-05-03", "close": 0.56, "volume": 451310.0}, {"date": "2022-05-04", "close": 0.52, "volume": 546046.0}, {"date": "2022-05-05", "close": 0.54, "volume": 96932.0}, {"date": "2022-05-06", "close": 0.5, "volume": 926665.0}, {"date": "2022-05-09", "close": 0.44, "volume": 1857281.0}, {"date": "2022-05-10", "close": 0.46, "volume": 1271528.0}, {"date": "2022-05-11", "close": 0.4, "volume": 1140374.0}, {"date": "2022-05-12", "close": 0.4, "volume": 898627.0}, {"date": "2022-05-13", "close": 0.4, "volume": 308705.0}, {"date": "2022-05-16", "close": 0.36, "volume": 3325734.0}, {"date": "2022-05-17", "close": 0.4, "volume": 619448.0}, {"date": "2022-05-18", "close": 0.42, "volume": 966789.0}, {"date": "2022-05-19", "close": 0.4, "volume": 264544.0}, {"date": "2022-05-20", "close": 0.44, "volume": 1291185.0}, {"date": "2022-05-23", "close": 0.42, "volume": 884438.0}, {"date": "2022-05-24", "close": 0.4, "volume": 597562.0}, {"date": "2022-05-25", "close": 0.42, "volume": 449667.0}, {"date": "2022-05-26", "close": 0.42, "volume": 161698.0}, {"date": "2022-05-27", "close": 0.46, "volume": 52903.0}, {"date": "2022-05-30", "close": 0.44, "volume": 433492.0}, {"date": "2022-05-31", "close": 0.42, "volume": 712391.0}, {"date": "2022-06-01", "close": 0.44, "volume": 72439.0}, {"date": "2022-06-02", "close": 0.42, "volume": 392380.0}, {"date": "2022-06-03", "close": 0.42, "volume": 18880.0}, {"date": "2022-06-06", "close": 0.44, "volume": 494625.0}, {"date": "2022-06-07", "close": 0.44, "volume": 663914.0}, {"date": "2022-06-08", "close": 0.44, "volume": 1019555.0}, {"date": "2022-06-09", "close": 0.44, "volume": 139792.0}, {"date": "2022-06-10", "close": 0.42, "volume": 257323.0}, {"date": "2022-06-14", "close": 0.34, "volume": 2171534.0}, {"date": "2022-06-15", "close": 0.36, "volume": 112590.0}, {"date": "2022-06-16", "close": 0.36, "volume": 333341.0}, {"date": "2022-06-17", "close": 0.36, "volume": 858207.0}, {"date": "2022-06-20", "close": 0.3, "volume": 991886.0}, {"date": "2022-06-21", "close": 0.36, "volume": 695646.0}, {"date": "2022-06-22", "close": 0.34, "volume": 385988.0}, {"date": "2022-06-23", "close": 0.32, "volume": 185352.0}, {"date": "2022-06-24", "close": 0.32, "volume": 29532.0}, {"date": "2022-06-27", "close": 0.32, "volume": 121200.0}, {"date": "2022-06-28", "close": 0.32, "volume": 350727.0}, {"date": "2022-06-29", "close": 0.36, "volume": 767637.0}, {"date": "2022-06-30", "close": 0.4, "volume": 795745.0}, {"date": "2022-07-01", "close": 0.36, "volume": 251326.0}, {"date": "2022-07-04", "close": 0.38, "volume": 676964.0}, {"date": "2022-07-05", "close": 0.38, "volume": 61229.0}, {"date": "2022-07-06", "close": 0.36, "volume": 748821.0}, {"date": "2022-07-07", "close": 0.34, "volume": 360577.0}, {"date": "2022-07-08", "close": 0.44, "volume": 1921881.0}, {"date": "2022-07-11", "close": 0.44, "volume": 1077699.0}, {"date": "2022-07-12", "close": 0.44, "volume": 164793.0}, {"date": "2022-07-13", "close": 0.4, "volume": 27791.0}, {"date": "2022-07-14", "close": 0.42, "volume": 118923.0}, {"date": "2022-07-15", "close": 0.4, "volume": 233733.0}, {"date": "2022-07-18", "close": 0.42, "volume": 282782.0}, {"date": "2022-07-19", "close": 0.42, "volume": 226047.0}, {"date": "2022-07-20", "close": 0.5, "volume": 708141.0}, {"date": "2022-07-21", "close": 0.52, "volume": 517744.0}, {"date": "2022-07-22", "close": 0.48, "volume": 275087.0}, {"date": "2022-07-25", "close": 0.46, "volume": 277636.0}, {"date": "2022-07-26", "close": 0.48, "volume": 116607.0}, {"date": "2022-07-28", "close": 0.39, "volume": 587154.0}, {"date": "2022-07-29", "close": 0.44, "volume": 1084056.0}, {"date": "2022-08-01", "close": 0.38, "volume": 785347.0}, {"date": "2022-08-02", "close": 0.38, "volume": 258451.0}, {"date": "2022-08-03", "close": 0.4, "volume": 446312.0}, {"date": "2022-08-04", "close": 0.38, "volume": 391444.0}, {"date": "2022-08-05", "close": 0.42, "volume": 686191.0}, {"date": "2022-08-08", "close": 0.4, "volume": 437980.0}, {"date": "2022-08-09", "close": 0.42, "volume": 340652.0}, {"date": "2022-08-10", "close": 0.42, "volume": 243327.0}, {"date": "2022-08-11", "close": 0.4, "volume": 73535.0}, {"date": "2022-08-12", "close": 0.42, "volume": 343861.0}, {"date": "2022-08-15", "close": 0.44, "volume": 458755.0}, {"date": "2022-08-16", "close": 0.44, "volume": 529665.0}, {"date": "2022-08-17", "close": 0.44, "volume": 261132.0}, {"date": "2022-08-18", "close": 0.44, "volume": 368835.0}, {"date": "2022-08-19", "close": 0.42, "volume": 757433.0}, {"date": "2022-08-22", "close": 0.42, "volume": 394466.0}, {"date": "2022-08-23", "close": 0.42, "volume": 95286.0}, {"date": "2022-08-24", "close": 0.44, "volume": 309058.0}, {"date": "2022-08-25", "close": 0.44, "volume": 690584.0}, {"date": "2022-08-26", "close": 0.42, "volume": 223153.0}, {"date": "2022-08-29", "close": 0.43, "volume": 258136.0}, {"date": "2022-08-30", "close": 0.42, "volume": 204626.0}, {"date": "2022-08-31", "close": 0.38, "volume": 2114563.0}, {"date": "2022-09-01", "close": 0.38, "volume": 257106.0}, {"date": "2022-09-02", "close": 0.36, "volume": 305672.0}, {"date": "2022-09-05", "close": 0.38, "volume": 157174.0}, {"date": "2022-09-06", "close": 0.34, "volume": 876277.0}, {"date": "2022-09-07", "close": 0.36, "volume": 261020.0}, {"date": "2022-09-08", "close": 0.38, "volume": 133604.0}, {"date": "2022-09-09", "close": 0.34, "volume": 73393.0}, {"date": "2022-09-12", "close": 0.36, "volume": 154733.0}, {"date": "2022-09-13", "close": 0.34, "volume": 96674.0}, {"date": "2022-09-14", "close": 0.35, "volume": 33198.0}, {"date": "2022-09-15", "close": 0.35, "volume": 104474.0}, {"date": "2022-09-16", "close": 0.36, "volume": 313822.0}, {"date": "2022-09-19", "close": 0.34, "volume": 95340.0}, {"date": "2022-09-20", "close": 0.34, "volume": 126960.0}, {"date": "2022-09-21", "close": 0.34, "volume": 138340.0}, {"date": "2022-09-23", "close": 0.3, "volume": 646297.0}, {"date": "2022-09-26", "close": 0.28, "volume": 1277880.0}, {"date": "2022-09-27", "close": 0.3, "volume": 230407.0}, {"date": "2022-09-28", "close": 0.28, "volume": 193737.0}, {"date": "2022-09-29", "close": 0.3, "volume": 142340.0}, {"date": "2022-09-30", "close": 0.32, "volume": 33828.0}, {"date": "2022-10-03", "close": 0.3, "volume": 270390.0}, {"date": "2022-10-04", "close": 0.3, "volume": 24167.0}, {"date": "2022-10-05", "close": 0.28, "volume": 647046.0}, {"date": "2022-10-06", "close": 0.3, "volume": 482818.0}, {"date": "2022-10-07", "close": 0.3, "volume": 354006.0}, {"date": "2022-10-10", "close": 0.3, "volume": 769431.0}, {"date": "2022-10-11", "close": 0.28, "volume": 268162.0}, {"date": "2022-10-12", "close": 0.3, "volume": 325709.0}, {"date": "2022-10-13", "close": 0.3, "volume": 8810.0}, {"date": "2022-10-14", "close": 0.3, "volume": 10358.0}, {"date": "2022-10-17", "close": 0.28, "volume": 204758.0}, {"date": "2022-10-18", "close": 0.3, "volume": 320426.0}, {"date": "2022-10-19", "close": 0.3, "volume": 108961.0}, {"date": "2022-10-20", "close": 0.28, "volume": 138296.0}, {"date": "2022-10-21", "close": 0.3, "volume": 11.0}, {"date": "2022-10-24", "close": 0.3, "volume": 404319.0}, {"date": "2022-10-25", "close": 0.27, "volume": 572180.0}, {"date": "2022-10-26", "close": 0.28, "volume": 176002.0}, {"date": "2022-10-27", "close": 0.26, "volume": 138650.0}, {"date": "2022-10-28", "close": 0.28, "volume": 1054972.0}, {"date": "2022-10-31", "close": 0.28, "volume": 343659.0}, {"date": "2022-11-01", "close": 0.32, "volume": 574415.0}, {"date": "2022-11-02", "close": 0.34, "volume": 501664.0}, {"date": "2022-11-03", "close": 0.36, "volume": 282777.0}, {"date": "2022-11-04", "close": 0.34, "volume": 274542.0}, {"date": "2022-11-07", "close": 0.36, "volume": 74411.0}, {"date": "2022-11-08", "close": 0.34, "volume": 380021.0}, {"date": "2022-11-09", "close": 0.34, "volume": 161471.0}, {"date": "2022-11-10", "close": 0.34, "volume": 57618.0}, {"date": "2022-11-11", "close": 0.34, "volume": 181153.0}, {"date": "2022-11-14", "close": 0.36, "volume": 251771.0}, {"date": "2022-11-15", "close": 0.36, "volume": 29530.0}, {"date": "2022-11-16", "close": 0.36, "volume": 28001.0}, {"date": "2022-11-17", "close": 0.35, "volume": 34825.0}, {"date": "2022-11-18", "close": 0.36, "volume": 494307.0}, {"date": "2022-11-21", "close": 0.36, "volume": 297986.0}, {"date": "2022-11-22", "close": 0.36, "volume": 111655.0}, {"date": "2022-11-23", "close": 0.34, "volume": 62510.0}, {"date": "2022-11-24", "close": 0.32, "volume": 149455.0}, {"date": "2022-11-25", "close": 0.34, "volume": 14270.0}, {"date": "2022-11-28", "close": 0.32, "volume": 287792.0}, {"date": "2022-11-29", "close": 0.34, "volume": 68569.0}, {"date": "2022-11-30", "close": 0.32, "volume": 60067.0}, {"date": "2022-12-01", "close": 0.33, "volume": 61250.0}, {"date": "2022-12-02", "close": 0.32, "volume": 42507.0}, {"date": "2022-12-05", "close": 0.32, "volume": 131823.0}, {"date": "2022-12-06", "close": 0.34, "volume": 572.0}, {"date": "2022-12-07", "close": 0.34, "volume": 10000.0}, {"date": "2022-12-09", "close": 0.32, "volume": 360654.0}, {"date": "2022-12-13", "close": 0.3, "volume": 327793.0}, {"date": "2022-12-14", "close": 0.3, "volume": 109059.0}, {"date": "2022-12-15", "close": 0.3, "volume": 16967.0}, {"date": "2022-12-16", "close": 0.29, "volume": 266389.0}, {"date": "2022-12-19", "close": 0.29, "volume": 53513.0}, {"date": "2022-12-20", "close": 0.29, "volume": 98455.0}, {"date": "2022-12-21", "close": 0.28, "volume": 422488.0}, {"date": "2022-12-22", "close": 0.3, "volume": 540676.0}, {"date": "2022-12-23", "close": 0.3, "volume": 105250.0}, {"date": "2022-12-28", "close": 0.3, "volume": 105688.0}, {"date": "2022-12-29", "close": 0.28, "volume": 283795.0}, {"date": "2022-12-30", "close": 0.28, "volume": 15541.0}, {"date": "2023-01-03", "close": 0.3, "volume": 69571.0}, {"date": "2023-01-04", "close": 0.28, "volume": 241509.0}, {"date": "2023-01-05", "close": 0.3, "volume": 8770.0}, {"date": "2023-01-06", "close": 0.3, "volume": 49500.0}, {"date": "2023-01-09", "close": 0.3, "volume": 299919.0}, {"date": "2023-01-10", "close": 0.32, "volume": 174145.0}, {"date": "2023-01-11", "close": 0.34, "volume": 87999.0}, {"date": "2023-01-12", "close": 0.34, "volume": 25921.0}, {"date": "2023-01-13", "close": 0.34, "volume": 49438.0}, {"date": "2023-01-16", "close": 0.34, "volume": 380429.0}, {"date": "2023-01-17", "close": 0.34, "volume": 60466.0}, {"date": "2023-01-18", "close": 0.34, "volume": 1990.0}, {"date": "2023-01-19", "close": 0.34, "volume": 66954.0}, {"date": "2023-01-20", "close": 0.34, "volume": 17076.0}, {"date": "2023-01-23", "close": 0.34, "volume": 109253.0}, {"date": "2023-01-24", "close": 0.34, "volume": 30258.0}, {"date": "2023-01-25", "close": 0.34, "volume": 3808.0}, {"date": "2023-01-27", "close": 0.34, "volume": 16342.0}, {"date": "2023-01-30", "close": 0.34, "volume": 130581.0}, {"date": "2023-01-31", "close": 0.33, "volume": 67783.0}, {"date": "2023-02-01", "close": 0.32, "volume": 408260.0}, {"date": "2023-02-02", "close": 0.28, "volume": 374047.0}, {"date": "2023-02-03", "close": 0.3, "volume": 2138639.0}, {"date": "2023-02-06", "close": 0.29, "volume": 87842.0}, {"date": "2023-02-07", "close": 0.3, "volume": 97365.0}, {"date": "2023-02-08", "close": 0.28, "volume": 42234.0}, {"date": "2023-02-09", "close": 0.26, "volume": 657014.0}, {"date": "2023-02-10", "close": 0.28, "volume": 212080.0}, {"date": "2023-02-13", "close": 0.26, "volume": 195970.0}, {"date": "2023-02-14", "close": 0.28, "volume": 158278.0}, {"date": "2023-02-15", "close": 0.28, "volume": 194662.0}, {"date": "2023-02-16", "close": 0.24, "volume": 2116280.0}, {"date": "2023-02-17", "close": 0.22, "volume": 1722245.0}, {"date": "2023-02-20", "close": 0.24, "volume": 93189.0}, {"date": "2023-02-21", "close": 0.24, "volume": 216331.0}, {"date": "2023-02-22", "close": 0.24, "volume": 93319.0}, {"date": "2023-02-23", "close": 0.24, "volume": 2119.0}, {"date": "2023-02-24", "close": 0.24, "volume": 658369.0}, {"date": "2023-02-27", "close": 0.24, "volume": 62388.0}, {"date": "2023-02-28", "close": 0.24, "volume": 187952.0}, {"date": "2023-03-01", "close": 0.2, "volume": 4084327.0}, {"date": "2023-03-02", "close": 0.22, "volume": 30976.0}, {"date": "2023-03-03", "close": 0.2, "volume": 292755.0}, {"date": "2023-03-06", "close": 0.16, "volume": 4760421.0}, {"date": "2023-03-07", "close": 0.16, "volume": 2915125.0}, {"date": "2023-03-08", "close": 0.18, "volume": 436502.0}, {"date": "2023-03-09", "close": 0.2, "volume": 2528478.0}, {"date": "2023-03-10", "close": 0.2, "volume": 621027.0}, {"date": "2023-03-13", "close": 0.2, "volume": 2079004.0}, {"date": "2023-03-14", "close": 0.22, "volume": 698878.0}, {"date": "2023-03-15", "close": 0.28, "volume": 1449376.0}, {"date": "2023-03-16", "close": 0.28, "volume": 539384.0}, {"date": "2023-03-17", "close": 0.28, "volume": 204408.0}, {"date": "2023-03-20", "close": 0.26, "volume": 210652.0}, {"date": "2023-03-21", "close": 0.26, "volume": 196335.0}, {"date": "2023-03-22", "close": 0.26, "volume": 131941.0}, {"date": "2023-03-23", "close": 0.26, "volume": 12550.0}, {"date": "2023-03-24", "close": 0.26, "volume": 86009.0}, {"date": "2023-03-27", "close": 0.24, "volume": 187047.0}, {"date": "2023-03-28", "close": 0.26, "volume": 2615.0}, {"date": "2023-03-29", "close": 0.26, "volume": 145963.0}, {"date": "2023-03-30", "close": 0.24, "volume": 142356.0}, {"date": "2023-03-31", "close": 0.26, "volume": 172520.0}, {"date": "2023-04-03", "close": 0.26, "volume": 37884.0}, {"date": "2023-04-04", "close": 0.26, "volume": 148600.0}, {"date": "2023-04-05", "close": 0.28, "volume": 164096.0}, {"date": "2023-04-06", "close": 0.26, "volume": 2152.0}, {"date": "2023-04-11", "close": 0.26, "volume": 24913.0}, {"date": "2023-04-12", "close": 0.28, "volume": 6288.0}, {"date": "2023-04-13", "close": 0.32, "volume": 1337984.0}, {"date": "2023-04-14", "close": 0.32, "volume": 1490236.0}, {"date": "2023-04-17", "close": 0.32, "volume": 480313.0}, {"date": "2023-04-18", "close": 0.3, "volume": 297091.0}, {"date": "2023-04-19", "close": 0.3, "volume": 9910.0}, {"date": "2023-04-20", "close": 0.3, "volume": 1525599.0}, {"date": "2023-04-21", "close": 0.3, "volume": 120392.0}, {"date": "2023-04-24", "close": 0.3, "volume": 53279.0}, {"date": "2023-04-26", "close": 0.32, "volume": 82440.0}, {"date": "2023-04-27", "close": 0.34, "volume": 763196.0}, {"date": "2023-04-28", "close": 0.34, "volume": 42496.0}, {"date": "2023-05-01", "close": 0.34, "volume": 57500.0}, {"date": "2023-05-02", "close": 0.36, "volume": 465024.0}, {"date": "2023-05-03", "close": 0.36, "volume": 125368.0}, {"date": "2023-05-04", "close": 0.35, "volume": 14196.0}, {"date": "2023-05-05", "close": 0.34, "volume": 304521.0}, {"date": "2023-05-08", "close": 0.34, "volume": 155058.0}, {"date": "2023-05-09", "close": 0.34, "volume": 88586.0}, {"date": "2023-05-10", "close": 0.34, "volume": 123781.0}, {"date": "2023-05-11", "close": 0.34, "volume": 74294.0}, {"date": "2023-05-12", "close": 0.34, "volume": 264972.0}, {"date": "2023-05-15", "close": 0.36, "volume": 64707.0}, {"date": "2023-05-16", "close": 0.35, "volume": 7500.0}, {"date": "2023-05-17", "close": 0.38, "volume": 334141.0}, {"date": "2023-05-18", "close": 0.38, "volume": 238000.0}, {"date": "2023-05-19", "close": 0.38, "volume": 135195.0}, {"date": "2023-05-22", "close": 0.36, "volume": 48563.0}, {"date": "2023-05-23", "close": 0.38, "volume": 790810.0}, {"date": "2023-05-24", "close": 0.4, "volume": 1065937.0}, {"date": "2023-05-25", "close": 0.4, "volume": 194137.0}, {"date": "2023-05-26", "close": 0.4, "volume": 367666.0}, {"date": "2023-05-29", "close": 0.39, "volume": 78676.0}, {"date": "2023-05-30", "close": 0.4, "volume": 74724.0}, {"date": "2023-05-31", "close": 0.38, "volume": 298348.0}, {"date": "2023-06-01", "close": 0.36, "volume": 391020.0}, {"date": "2023-06-02", "close": 0.4, "volume": 648768.0}, {"date": "2023-06-05", "close": 0.4, "volume": 84046.0}, {"date": "2023-06-06", "close": 0.38, "volume": 47294.0}, {"date": "2023-06-07", "close": 0.38, "volume": 399254.0}, {"date": "2023-06-08", "close": 0.4, "volume": 82729.0}, {"date": "2023-06-09", "close": 0.4, "volume": 19941.0}, {"date": "2023-06-13", "close": 0.4, "volume": 342928.0}, {"date": "2023-06-14", "close": 0.41, "volume": 4924.0}, {"date": "2023-06-15", "close": 0.4, "volume": 109875.0}, {"date": "2023-06-16", "close": 0.42, "volume": 278879.0}, {"date": "2023-06-19", "close": 0.44, "volume": 271342.0}, {"date": "2023-06-20", "close": 0.42, "volume": 252686.0}, {"date": "2023-06-21", "close": 0.42, "volume": 446668.0}, {"date": "2023-06-22", "close": 0.44, "volume": 589371.0}, {"date": "2023-06-23", "close": 0.4, "volume": 781413.0}, {"date": "2023-06-26", "close": 0.38, "volume": 265133.0}, {"date": "2023-06-27", "close": 0.4, "volume": 296449.0}, {"date": "2023-06-28", "close": 0.44, "volume": 193666.0}, {"date": "2023-06-29", "close": 0.44, "volume": 112363.0}, {"date": "2023-06-30", "close": 0.44, "volume": 44384.0}, {"date": "2023-07-03", "close": 0.44, "volume": 482567.0}, {"date": "2023-07-04", "close": 0.46, "volume": 216797.0}, {"date": "2023-07-05", "close": 0.46, "volume": 68804.0}, {"date": "2023-07-06", "close": 0.46, "volume": 104756.0}, {"date": "2023-07-07", "close": 0.42, "volume": 167102.0}, {"date": "2023-07-10", "close": 0.46, "volume": 76160.0}, {"date": "2023-07-11", "close": 0.44, "volume": 21349.0}, {"date": "2023-07-12", "close": 0.46, "volume": 316200.0}, {"date": "2023-07-13", "close": 0.46, "volume": 53298.0}, {"date": "2023-07-14", "close": 0.44, "volume": 73796.0}, {"date": "2023-07-17", "close": 0.46, "volume": 237435.0}, {"date": "2023-07-18", "close": 0.48, "volume": 95162.0}, {"date": "2023-07-19", "close": 0.5, "volume": 499476.0}, {"date": "2023-07-20", "close": 0.5, "volume": 227395.0}, {"date": "2023-07-21", "close": 0.5, "volume": 315059.0}, {"date": "2023-07-24", "close": 0.5, "volume": 70323.0}, {"date": "2023-07-25", "close": 0.5, "volume": 429222.0}, {"date": "2023-07-26", "close": 0.5, "volume": 890948.0}, {"date": "2023-07-27", "close": 0.5, "volume": 262803.0}, {"date": "2023-07-28", "close": 0.48, "volume": 228684.0}, {"date": "2023-07-31", "close": 0.49, "volume": 46812.0}, {"date": "2023-08-01", "close": 0.46, "volume": 528492.0}, {"date": "2023-08-02", "close": 0.44, "volume": 524302.0}, {"date": "2023-08-03", "close": 0.46, "volume": 272910.0}, {"date": "2023-08-04", "close": 0.44, "volume": 42900.0}, {"date": "2023-08-07", "close": 0.44, "volume": 182890.0}, {"date": "2023-08-08", "close": 0.44, "volume": 73308.0}, {"date": "2023-08-09", "close": 0.44, "volume": 391298.0}, {"date": "2023-08-10", "close": 0.42, "volume": 27115.0}, {"date": "2023-08-11", "close": 0.44, "volume": 212554.0}, {"date": "2023-08-14", "close": 0.4, "volume": 362072.0}, {"date": "2023-08-15", "close": 0.44, "volume": 152134.0}, {"date": "2023-08-16", "close": 0.4, "volume": 136902.0}, {"date": "2023-08-17", "close": 0.44, "volume": 189524.0}, {"date": "2023-08-18", "close": 0.44, "volume": 218921.0}, {"date": "2023-08-21", "close": 0.42, "volume": 16059.0}, {"date": "2023-08-22", "close": 0.42, "volume": 16199.0}, {"date": "2023-08-23", "close": 0.44, "volume": 8629.0}, {"date": "2023-08-24", "close": 0.44, "volume": 174753.0}, {"date": "2023-08-25", "close": 0.42, "volume": 89475.0}, {"date": "2023-08-28", "close": 0.42, "volume": 44.0}, {"date": "2023-08-29", "close": 0.42, "volume": 107273.0}, {"date": "2023-08-30", "close": 0.42, "volume": 216983.0}, {"date": "2023-08-31", "close": 0.44, "volume": 100000.0}, {"date": "2023-09-01", "close": 0.42, "volume": 342074.0}, {"date": "2023-09-04", "close": 0.44, "volume": 132372.0}, {"date": "2023-09-05", "close": 0.46, "volume": 337390.0}, {"date": "2023-09-06", "close": 0.46, "volume": 260748.0}, {"date": "2023-09-07", "close": 0.42, "volume": 431919.0}, {"date": "2023-09-08", "close": 0.46, "volume": 124476.0}, {"date": "2023-09-11", "close": 0.44, "volume": 125412.0}, {"date": "2023-09-12", "close": 0.46, "volume": 12585.0}, {"date": "2023-09-13", "close": 0.46, "volume": 182499.0}, {"date": "2023-09-14", "close": 0.44, "volume": 2909.0}, {"date": "2023-09-15", "close": 0.46, "volume": 5884.0}, {"date": "2023-09-18", "close": 0.42, "volume": 314014.0}, {"date": "2023-09-19", "close": 0.44, "volume": 239452.0}, {"date": "2023-09-20", "close": 0.46, "volume": 3839.0}, {"date": "2023-09-21", "close": 0.46, "volume": 68351.0}, {"date": "2023-09-22", "close": 0.44, "volume": 105119.0}, {"date": "2023-09-25", "close": 0.44, "volume": 7431.0}, {"date": "2023-09-26", "close": 0.42, "volume": 10021.0}, {"date": "2023-09-27", "close": 0.42, "volume": 10623.0}, {"date": "2023-09-28", "close": 0.42, "volume": 105616.0}, {"date": "2023-09-29", "close": 0.42, "volume": 33584.0}, {"date": "2023-10-02", "close": 0.44, "volume": 20654.0}, {"date": "2023-10-03", "close": 0.42, "volume": 125856.0}, {"date": "2023-10-04", "close": 0.4, "volume": 434294.0}, {"date": "2023-10-05", "close": 0.4, "volume": 131024.0}, {"date": "2023-10-06", "close": 0.42, "volume": 10090.0}, {"date": "2023-10-09", "close": 0.4, "volume": 76792.0}, {"date": "2023-10-10", "close": 0.42, "volume": 88163.0}, {"date": "2023-10-11", "close": 0.42, "volume": 21816.0}, {"date": "2023-10-12", "close": 0.42, "volume": 7460.0}, {"date": "2023-10-13", "close": 0.42, "volume": 68246.0}, {"date": "2023-10-16", "close": 0.4, "volume": 23060.0}, {"date": "2023-10-17", "close": 0.4, "volume": 954440.0}, {"date": "2023-10-18", "close": 0.34, "volume": 839888.0}, {"date": "2023-10-19", "close": 0.4, "volume": 816572.0}, {"date": "2023-10-20", "close": 0.4, "volume": 51948.0}, {"date": "2023-10-23", "close": 0.4, "volume": 453835.0}, {"date": "2023-10-24", "close": 0.34, "volume": 233329.0}, {"date": "2023-10-25", "close": 0.34, "volume": 135621.0}, {"date": "2023-10-26", "close": 0.36, "volume": 282740.0}, {"date": "2023-10-27", "close": 0.38, "volume": 112724.0}, {"date": "2023-10-30", "close": 0.38, "volume": 351207.0}, {"date": "2023-10-31", "close": 0.36, "volume": 1088354.0}, {"date": "2023-11-01", "close": 0.36, "volume": 97037.0}, {"date": "2023-11-02", "close": 0.36, "volume": 28935.0}, {"date": "2023-11-03", "close": 0.38, "volume": 39054.0}, {"date": "2023-11-06", "close": 0.36, "volume": 143667.0}, {"date": "2023-11-07", "close": 0.37, "volume": 16931.0}, {"date": "2023-11-08", "close": 0.38, "volume": 353885.0}, {"date": "2023-11-09", "close": 0.36, "volume": 1680592.0}, {"date": "2023-11-10", "close": 0.38, "volume": 15606.0}, {"date": "2023-11-13", "close": 0.38, "volume": 122105.0}, {"date": "2023-11-14", "close": 0.4, "volume": 97145.0}, {"date": "2023-11-15", "close": 0.4, "volume": 210336.0}, {"date": "2023-11-16", "close": 0.36, "volume": 341314.0}, {"date": "2023-11-17", "close": 0.4, "volume": 23632.0}, {"date": "2023-11-20", "close": 0.42, "volume": 1078922.0}, {"date": "2023-11-21", "close": 0.42, "volume": 83386.0}, {"date": "2023-11-22", "close": 0.38, "volume": 225537.0}, {"date": "2023-11-23", "close": 0.42, "volume": 58624.0}, {"date": "2023-11-24", "close": 0.4, "volume": 1450802.0}, {"date": "2023-11-27", "close": 0.38, "volume": 526572.0}, {"date": "2023-11-28", "close": 0.4, "volume": 16818.0}, {"date": "2023-11-29", "close": 0.38, "volume": 151217.0}, {"date": "2023-11-30", "close": 0.4, "volume": 156616.0}, {"date": "2023-12-01", "close": 0.38, "volume": 54689.0}, {"date": "2023-12-04", "close": 0.38, "volume": 9166.0}, {"date": "2023-12-05", "close": 0.36, "volume": 467879.0}, {"date": "2023-12-06", "close": 0.36, "volume": 11551.0}, {"date": "2023-12-07", "close": 0.38, "volume": 94692.0}, {"date": "2023-12-08", "close": 0.38, "volume": 26808.0}, {"date": "2023-12-11", "close": 0.4, "volume": 131126.0}, {"date": "2023-12-12", "close": 0.4, "volume": 224339.0}, {"date": "2023-12-13", "close": 0.38, "volume": 104113.0}, {"date": "2023-12-14", "close": 0.4, "volume": 14623.0}, {"date": "2023-12-15", "close": 0.4, "volume": 43780.0}, {"date": "2023-12-18", "close": 0.38, "volume": 110328.0}, {"date": "2023-12-19", "close": 0.38, "volume": 20760.0}, {"date": "2023-12-20", "close": 0.4, "volume": 19630.0}, {"date": "2023-12-21", "close": 0.38, "volume": 250822.0}, {"date": "2023-12-22", "close": 0.39, "volume": 15471.0}, {"date": "2023-12-27", "close": 0.42, "volume": 43206.0}, {"date": "2023-12-28", "close": 0.4, "volume": 159669.0}, {"date": "2023-12-29", "close": 0.42, "volume": 119034.0}, {"date": "2024-01-02", "close": 0.42, "volume": 154829.0}, {"date": "2024-01-03", "close": 0.4, "volume": 614192.0}, {"date": "2024-01-04", "close": 0.4, "volume": 430368.0}, {"date": "2024-01-05", "close": 0.42, "volume": 8674.0}, {"date": "2024-01-08", "close": 0.42, "volume": 1248596.0}, {"date": "2024-01-09", "close": 0.4, "volume": 43883.0}, {"date": "2024-01-10", "close": 0.42, "volume": 1301730.0}, {"date": "2024-01-11", "close": 0.41, "volume": 579844.0}, {"date": "2024-01-12", "close": 0.44, "volume": 368655.0}, {"date": "2024-01-15", "close": 0.42, "volume": 231436.0}, {"date": "2024-01-16", "close": 0.44, "volume": 90515.0}, {"date": "2024-01-17", "close": 0.44, "volume": 343366.0}, {"date": "2024-01-18", "close": 0.44, "volume": 46897.0}, {"date": "2024-01-19", "close": 0.44, "volume": 51622.0}, {"date": "2024-01-22", "close": 0.44, "volume": 1295.0}, {"date": "2024-01-23", "close": 0.42, "volume": 313939.0}, {"date": "2024-01-24", "close": 0.42, "volume": 24639.0}, {"date": "2024-01-25", "close": 0.42, "volume": 569480.0}, {"date": "2024-01-29", "close": 0.4, "volume": 298758.0}, {"date": "2024-01-30", "close": 0.4, "volume": 676458.0}, {"date": "2024-01-31", "close": 0.42, "volume": 799917.0}, {"date": "2024-02-01", "close": 0.44, "volume": 35254.0}, {"date": "2024-02-02", "close": 0.44, "volume": 545904.0}, {"date": "2024-02-05", "close": 0.5, "volume": 695507.0}, {"date": "2024-02-06", "close": 0.48, "volume": 95367.0}, {"date": "2024-02-07", "close": 0.46, "volume": 416615.0}, {"date": "2024-02-08", "close": 0.44, "volume": 358308.0}, {"date": "2024-02-09", "close": 0.48, "volume": 48075.0}, {"date": "2024-02-12", "close": 0.46, "volume": 67600.0}, {"date": "2024-02-13", "close": 0.46, "volume": 244309.0}, {"date": "2024-02-14", "close": 0.48, "volume": 182915.0}, {"date": "2024-02-15", "close": 0.46, "volume": 24564.0}, {"date": "2024-02-16", "close": 0.48, "volume": 83846.0}, {"date": "2024-02-19", "close": 0.46, "volume": 203764.0}, {"date": "2024-02-20", "close": 0.48, "volume": 163975.0}, {"date": "2024-02-21", "close": 0.52, "volume": 651887.0}, {"date": "2024-02-22", "close": 0.48, "volume": 899131.0}, {"date": "2024-02-23", "close": 0.54, "volume": 1355972.0}, {"date": "2024-02-26", "close": 0.52, "volume": 215039.0}, {"date": "2024-02-27", "close": 0.54, "volume": 100979.0}, {"date": "2024-02-28", "close": 0.58, "volume": 375957.0}, {"date": "2024-02-29", "close": 0.6, "volume": 698935.0}, {"date": "2024-03-01", "close": 0.58, "volume": 587984.0}, {"date": "2024-03-04", "close": 0.54, "volume": 516171.0}, {"date": "2024-03-05", "close": 0.56, "volume": 168460.0}, {"date": "2024-03-06", "close": 0.52, "volume": 309800.0}, {"date": "2024-03-07", "close": 0.56, "volume": 162749.0}, {"date": "2024-03-08", "close": 0.58, "volume": 300585.0}, {"date": "2024-03-11", "close": 0.6, "volume": 365318.0}, {"date": "2024-03-12", "close": 0.56, "volume": 1021134.0}, {"date": "2024-03-13", "close": 0.56, "volume": 401063.0}, {"date": "2024-03-14", "close": 0.6, "volume": 147332.0}, {"date": "2024-03-15", "close": 0.58, "volume": 183518.0}, {"date": "2024-03-18", "close": 0.64, "volume": 1099450.0}, {"date": "2024-03-19", "close": 0.64, "volume": 757463.0}, {"date": "2024-03-20", "close": 0.64, "volume": 753381.0}, {"date": "2024-03-21", "close": 0.66, "volume": 146435.0}, {"date": "2024-03-22", "close": 0.66, "volume": 160077.0}, {"date": "2024-03-25", "close": 0.76, "volume": 1031536.0}, {"date": "2024-03-26", "close": 0.78, "volume": 2411354.0}, {"date": "2024-03-27", "close": 0.8, "volume": 1078396.0}, {"date": "2024-03-28", "close": 0.76, "volume": 716383.0}, {"date": "2024-04-02", "close": 0.82, "volume": 857713.0}, {"date": "2024-04-03", "close": 0.84, "volume": 943558.0}, {"date": "2024-04-04", "close": 0.88, "volume": 481685.0}, {"date": "2024-04-05", "close": 0.88, "volume": 428793.0}, {"date": "2024-04-08", "close": 0.86, "volume": 316485.0}, {"date": "2024-04-09", "close": 0.9, "volume": 616143.0}, {"date": "2024-04-10", "close": 0.86, "volume": 224836.0}, {"date": "2024-04-11", "close": 0.9, "volume": 422584.0}, {"date": "2024-04-12", "close": 0.86, "volume": 132564.0}, {"date": "2024-04-15", "close": 0.88, "volume": 294252.0}, {"date": "2024-04-16", "close": 0.88, "volume": 500699.0}, {"date": "2024-04-17", "close": 0.84, "volume": 445777.0}, {"date": "2024-04-18", "close": 0.84, "volume": 222197.0}, {"date": "2024-04-19", "close": 0.86, "volume": 458291.0}, {"date": "2024-04-22", "close": 0.86, "volume": 133904.0}, {"date": "2024-04-23", "close": 0.86, "volume": 446268.0}, {"date": "2024-04-24", "close": 0.86, "volume": 316669.0}, {"date": "2024-04-26", "close": 0.86, "volume": 640840.0}, {"date": "2024-04-29", "close": 0.92, "volume": 1853112.0}, {"date": "2024-05-02", "close": 0.86, "volume": 5018445.0}, {"date": "2024-05-03", "close": 0.86, "volume": 816056.0}, {"date": "2024-05-06", "close": 0.82, "volume": 1432105.0}, {"date": "2024-05-07", "close": 0.82, "volume": 1584768.0}, {"date": "2024-05-08", "close": 0.84, "volume": 106237.0}, {"date": "2024-05-09", "close": 0.82, "volume": 451300.0}, {"date": "2024-05-10", "close": 0.82, "volume": 517327.0}, {"date": "2024-05-13", "close": 0.86, "volume": 1048105.0}, {"date": "2024-05-14", "close": 0.84, "volume": 268289.0}, {"date": "2024-05-15", "close": 0.88, "volume": 1113130.0}, {"date": "2024-05-16", "close": 0.88, "volume": 307968.0}, {"date": "2024-05-17", "close": 0.86, "volume": 377901.0}, {"date": "2024-05-20", "close": 0.84, "volume": 1800892.0}, {"date": "2024-05-21", "close": 0.86, "volume": 268822.0}, {"date": "2024-05-22", "close": 0.84, "volume": 592473.0}, {"date": "2024-05-23", "close": 0.84, "volume": 233118.0}, {"date": "2024-05-24", "close": 0.84, "volume": 58354.0}, {"date": "2024-05-27", "close": 0.86, "volume": 614275.0}, {"date": "2024-05-28", "close": 0.88, "volume": 391897.0}, {"date": "2024-05-29", "close": 0.84, "volume": 672294.0}, {"date": "2024-05-30", "close": 0.98, "volume": 3873538.0}, {"date": "2024-05-31", "close": 1.0, "volume": 1112125.0}, {"date": "2024-06-03", "close": 1.0, "volume": 1095317.0}, {"date": "2024-06-04", "close": 0.98, "volume": 862876.0}, {"date": "2024-06-05", "close": 0.96, "volume": 778698.0}, {"date": "2024-06-06", "close": 0.98, "volume": 638111.0}, {"date": "2024-06-07", "close": 0.98, "volume": 1458356.0}, {"date": "2024-06-11", "close": 0.96, "volume": 571781.0}, {"date": "2024-06-12", "close": 0.86, "volume": 722962.0}, {"date": "2024-06-13", "close": 0.9, "volume": 692068.0}, {"date": "2024-06-14", "close": 0.9, "volume": 536076.0}, {"date": "2024-06-17", "close": 0.86, "volume": 222222.0}, {"date": "2024-06-18", "close": 0.9, "volume": 567418.0}, {"date": "2024-06-19", "close": 0.9, "volume": 348568.0}, {"date": "2024-06-20", "close": 0.96, "volume": 435546.0}, {"date": "2024-06-21", "close": 0.9, "volume": 126830.0}, {"date": "2024-06-24", "close": 0.92, "volume": 395993.0}, {"date": "2024-06-25", "close": 0.94, "volume": 683132.0}, {"date": "2024-06-26", "close": 0.94, "volume": 213921.0}, {"date": "2024-06-27", "close": 0.92, "volume": 559917.0}, {"date": "2024-06-28", "close": 0.94, "volume": 559060.0}, {"date": "2024-07-01", "close": 1.08, "volume": 2113675.0}, {"date": "2024-07-02", "close": 1.02, "volume": 578593.0}, {"date": "2024-07-03", "close": 1.02, "volume": 621421.0}, {"date": "2024-07-04", "close": 1.1, "volume": 1516704.0}, {"date": "2024-07-05", "close": 1.06, "volume": 665407.0}, {"date": "2024-07-08", "close": 1.04, "volume": 562532.0}, {"date": "2024-07-09", "close": 1.16, "volume": 804107.0}, {"date": "2024-07-10", "close": 1.16, "volume": 646565.0}, {"date": "2024-07-11", "close": 1.08, "volume": 1096901.0}, {"date": "2024-07-12", "close": 1.06, "volume": 817685.0}, {"date": "2024-07-15", "close": 1.06, "volume": 622214.0}, {"date": "2024-07-16", "close": 1.04, "volume": 658546.0}, {"date": "2024-07-17", "close": 0.98, "volume": 1216544.0}, {"date": "2024-07-18", "close": 0.98, "volume": 805065.0}, {"date": "2024-07-19", "close": 1.0, "volume": 482249.0}, {"date": "2024-07-22", "close": 0.98, "volume": 1175331.0}, {"date": "2024-07-23", "close": 0.94, "volume": 1049526.0}, {"date": "2024-07-24", "close": 0.96, "volume": 213495.0}, {"date": "2024-07-25", "close": 0.94, "volume": 910473.0}, {"date": "2024-07-26", "close": 0.92, "volume": 1658021.0}, {"date": "2024-07-29", "close": 0.94, "volume": 894052.0}, {"date": "2024-07-30", "close": 0.98, "volume": 485098.0}, {"date": "2024-07-31", "close": 0.94, "volume": 852006.0}, {"date": "2024-08-01", "close": 0.94, "volume": 73864.0}, {"date": "2024-08-02", "close": 0.92, "volume": 197829.0}, {"date": "2024-08-05", "close": 0.76, "volume": 2378739.0}, {"date": "2024-08-06", "close": 0.76, "volume": 1282082.0}, {"date": "2024-08-07", "close": 0.82, "volume": 989849.0}, {"date": "2024-08-08", "close": 0.74, "volume": 1410593.0}, {"date": "2024-08-09", "close": 0.76, "volume": 526608.0}, {"date": "2024-08-12", "close": 0.76, "volume": 311213.0}, {"date": "2024-08-13", "close": 0.8, "volume": 1418222.0}, {"date": "2024-08-14", "close": 0.82, "volume": 560571.0}, {"date": "2024-08-15", "close": 0.84, "volume": 267531.0}, {"date": "2024-08-16", "close": 0.88, "volume": 202706.0}, {"date": "2024-08-19", "close": 0.9, "volume": 202576.0}, {"date": "2024-08-20", "close": 0.84, "volume": 384998.0}, {"date": "2024-08-21", "close": 0.84, "volume": 463941.0}, {"date": "2024-08-22", "close": 0.8, "volume": 273586.0}, {"date": "2024-08-23", "close": 0.78, "volume": 352538.0}, {"date": "2024-08-26", "close": 0.8, "volume": 167312.0}, {"date": "2024-08-27", "close": 0.78, "volume": 426148.0}, {"date": "2024-08-28", "close": 0.74, "volume": 1038062.0}, {"date": "2024-08-29", "close": 0.72, "volume": 1388274.0}, {"date": "2024-08-30", "close": 0.72, "volume": 1220122.0}, {"date": "2024-09-02", "close": 0.74, "volume": 371568.0}, {"date": "2024-09-03", "close": 0.74, "volume": 278708.0}, {"date": "2024-09-04", "close": 0.68, "volume": 1235637.0}, {"date": "2024-09-05", "close": 0.72, "volume": 774606.0}, {"date": "2024-09-06", "close": 0.74, "volume": 168425.0}, {"date": "2024-09-09", "close": 0.7, "volume": 390439.0}, {"date": "2024-09-10", "close": 0.68, "volume": 167354.0}, {"date": "2024-09-11", "close": 0.7, "volume": 515038.0}, {"date": "2024-09-12", "close": 0.7, "volume": 536742.0}, {"date": "2024-09-13", "close": 0.7, "volume": 1900016.0}, {"date": "2024-09-16", "close": 0.7, "volume": 1115333.0}, {"date": "2024-09-17", "close": 0.68, "volume": 1518450.0}, {"date": "2024-09-18", "close": 0.68, "volume": 235328.0}, {"date": "2024-09-19", "close": 0.78, "volume": 471400.0}, {"date": "2024-09-20", "close": 0.76, "volume": 518035.0}, {"date": "2024-09-23", "close": 0.78, "volume": 340793.0}, {"date": "2024-09-24", "close": 0.84, "volume": 1333702.0}, {"date": "2024-09-25", "close": 0.8, "volume": 115149.0}, {"date": "2024-09-26", "close": 0.8, "volume": 67805.0}, {"date": "2024-09-27", "close": 0.8, "volume": 209386.0}, {"date": "2024-09-30", "close": 0.86, "volume": 644198.0}, {"date": "2024-10-01", "close": 0.84, "volume": 191504.0}, {"date": "2024-10-02", "close": 0.84, "volume": 195640.0}, {"date": "2024-10-03", "close": 0.86, "volume": 513124.0}, {"date": "2024-10-04", "close": 0.84, "volume": 545057.0}, {"date": "2024-10-07", "close": 0.8, "volume": 227001.0}, {"date": "2024-10-08", "close": 0.84, "volume": 193191.0}, {"date": "2024-10-09", "close": 0.84, "volume": 31759.0}, {"date": "2024-10-10", "close": 0.84, "volume": 289727.0}, {"date": "2024-10-11", "close": 0.88, "volume": 249611.0}, {"date": "2024-10-14", "close": 0.94, "volume": 750002.0}, {"date": "2024-10-15", "close": 0.98, "volume": 536299.0}, {"date": "2024-10-16", "close": 1.0, "volume": 1208589.0}, {"date": "2024-10-17", "close": 1.08, "volume": 3789695.0}, {"date": "2024-10-18", "close": 1.08, "volume": 793382.0}, {"date": "2024-10-21", "close": 1.06, "volume": 356260.0}, {"date": "2024-10-22", "close": 1.08, "volume": 251463.0}, {"date": "2024-10-23", "close": 1.06, "volume": 213866.0}, {"date": "2024-10-24", "close": 1.04, "volume": 262145.0}, {"date": "2024-10-25", "close": 1.06, "volume": 295785.0}, {"date": "2024-10-28", "close": 1.06, "volume": 150435.0}, {"date": "2024-10-29", "close": 1.06, "volume": 279865.0}, {"date": "2024-10-30", "close": 1.02, "volume": 1011916.0}, {"date": "2024-10-31", "close": 1.06, "volume": 1089244.0}, {"date": "2024-11-01", "close": 1.04, "volume": 1243183.0}, {"date": "2024-11-04", "close": 1.04, "volume": 1204895.0}, {"date": "2024-11-05", "close": 1.02, "volume": 1319759.0}, {"date": "2024-11-06", "close": 1.0, "volume": 366005.0}, {"date": "2024-11-07", "close": 1.0, "volume": 880543.0}, {"date": "2024-11-08", "close": 1.02, "volume": 1861629.0}, {"date": "2024-11-11", "close": 1.0, "volume": 389666.0}, {"date": "2024-11-12", "close": 0.96, "volume": 825655.0}, {"date": "2024-11-13", "close": 0.94, "volume": 565000.0}, {"date": "2024-11-14", "close": 0.94, "volume": 445140.0}, {"date": "2024-11-15", "close": 0.98, "volume": 540518.0}, {"date": "2024-11-18", "close": 1.02, "volume": 569879.0}, {"date": "2024-11-19", "close": 1.0, "volume": 80327.0}, {"date": "2024-11-20", "close": 1.02, "volume": 1183691.0}, {"date": "2024-11-21", "close": 1.08, "volume": 1003562.0}, {"date": "2024-11-22", "close": 1.14, "volume": 1402045.0}, {"date": "2024-11-25", "close": 1.12, "volume": 911229.0}, {"date": "2024-11-26", "close": 1.1, "volume": 283818.0}, {"date": "2024-11-27", "close": 1.14, "volume": 1666859.0}, {"date": "2024-11-28", "close": 1.18, "volume": 974848.0}, {"date": "2024-11-29", "close": 1.26, "volume": 43608021.0}, {"date": "2024-12-02", "close": 1.28, "volume": 1368154.0}, {"date": "2024-12-03", "close": 1.28, "volume": 641173.0}, {"date": "2024-12-04", "close": 1.2, "volume": 8790866.0}, {"date": "2024-12-05", "close": 1.24, "volume": 304609.0}, {"date": "2024-12-06", "close": 1.24, "volume": 623538.0}, {"date": "2024-12-09", "close": 1.26, "volume": 793830.0}, {"date": "2024-12-10", "close": 1.24, "volume": 593798.0}, {"date": "2024-12-11", "close": 1.2, "volume": 458148.0}, {"date": "2024-12-12", "close": 1.14, "volume": 753132.0}, {"date": "2024-12-13", "close": 1.14, "volume": 329982.0}, {"date": "2024-12-16", "close": 1.14, "volume": 445079.0}, {"date": "2024-12-17", "close": 1.14, "volume": 373661.0}, {"date": "2024-12-18", "close": 1.14, "volume": 177521.0}, {"date": "2024-12-19", "close": 1.12, "volume": 196452.0}, {"date": "2024-12-20", "close": 1.1, "volume": 432814.0}, {"date": "2024-12-23", "close": 1.12, "volume": 254320.0}, {"date": "2024-12-24", "close": 1.1, "volume": 330504.0}, {"date": "2024-12-27", "close": 1.16, "volume": 416680.0}, {"date": "2024-12-30", "close": 1.2, "volume": 566368.0}, {"date": "2024-12-31", "close": 1.2, "volume": 465890.0}, {"date": "2025-01-02", "close": 1.18, "volume": 99863.0}, {"date": "2025-01-03", "close": 1.2, "volume": 489743.0}, {"date": "2025-01-06", "close": 1.2, "volume": 730495.0}, {"date": "2025-01-07", "close": 1.18, "volume": 239504.0}, {"date": "2025-01-08", "close": 1.14, "volume": 436550.0}, {"date": "2025-01-09", "close": 1.12, "volume": 119551.0}, {"date": "2025-01-10", "close": 1.12, "volume": 432722.0}, {"date": "2025-01-13", "close": 1.08, "volume": 801267.0}, {"date": "2025-01-14", "close": 1.06, "volume": 815961.0}, {"date": "2025-01-15", "close": 1.1, "volume": 276613.0}, {"date": "2025-01-16", "close": 1.14, "volume": 334358.0}, {"date": "2025-01-17", "close": 1.14, "volume": 46030.0}, {"date": "2025-01-20", "close": 1.14, "volume": 324950.0}, {"date": "2025-01-21", "close": 1.16, "volume": 256356.0}, {"date": "2025-01-22", "close": 1.2, "volume": 1067074.0}, {"date": "2025-01-23", "close": 1.16, "volume": 72685.0}, {"date": "2025-01-24", "close": 1.16, "volume": 397757.0}, {"date": "2025-01-28", "close": 1.2, "volume": 508954.0}, {"date": "2025-01-29", "close": 1.2, "volume": 256797.0}, {"date": "2025-01-30", "close": 1.22, "volume": 658198.0}, {"date": "2025-01-31", "close": 1.26, "volume": 294658.0}, {"date": "2025-02-03", "close": 1.18, "volume": 547321.0}, {"date": "2025-02-04", "close": 1.2, "volume": 214162.0}, {"date": "2025-02-05", "close": 1.26, "volume": 518946.0}, {"date": "2025-02-06", "close": 1.32, "volume": 565168.0}, {"date": "2025-02-07", "close": 1.32, "volume": 506221.0}, {"date": "2025-02-10", "close": 1.26, "volume": 326772.0}, {"date": "2025-02-11", "close": 1.28, "volume": 495872.0}, {"date": "2025-02-12", "close": 1.26, "volume": 550737.0}, {"date": "2025-02-13", "close": 1.2, "volume": 1589131.0}, {"date": "2025-02-14", "close": 1.22, "volume": 255798.0}, {"date": "2025-02-17", "close": 1.14, "volume": 811220.0}, {"date": "2025-02-18", "close": 1.12, "volume": 515805.0}, {"date": "2025-02-19", "close": 1.12, "volume": 489339.0}, {"date": "2025-02-20", "close": 1.08, "volume": 509332.0}, {"date": "2025-02-21", "close": 1.1, "volume": 442122.0}, {"date": "2025-02-24", "close": 1.04, "volume": 1212721.0}, {"date": "2025-02-25", "close": 1.02, "volume": 626565.0}, {"date": "2025-02-26", "close": 1.02, "volume": 553249.0}, {"date": "2025-02-27", "close": 1.08, "volume": 443822.0}, {"date": "2025-02-28", "close": 1.04, "volume": 1106039.0}, {"date": "2025-03-03", "close": 1.06, "volume": 475402.0}, {"date": "2025-03-04", "close": 1.02, "volume": 420100.0}, {"date": "2025-03-05", "close": 1.08, "volume": 903338.0}, {"date": "2025-03-06", "close": 1.06, "volume": 183649.0}, {"date": "2025-03-07", "close": 1.08, "volume": 111504.0}, {"date": "2025-03-10", "close": 1.06, "volume": 255527.0}, {"date": "2025-03-11", "close": 1.02, "volume": 679178.0}, {"date": "2025-03-12", "close": 1.02, "volume": 643099.0}, {"date": "2025-03-13", "close": 1.08, "volume": 504399.0}, {"date": "2025-03-14", "close": 1.2, "volume": 710389.0}, {"date": "2025-03-17", "close": 1.16, "volume": 368539.0}, {"date": "2025-03-18", "close": 1.16, "volume": 153553.0}, {"date": "2025-03-19", "close": 1.22, "volume": 759398.0}, {"date": "2025-03-20", "close": 1.24, "volume": 569997.0}, {"date": "2025-03-21", "close": 1.22, "volume": 479940.0}, {"date": "2025-03-24", "close": 1.18, "volume": 392500.0}, {"date": "2025-03-25", "close": 1.16, "volume": 878410.0}, {"date": "2025-03-26", "close": 1.22, "volume": 423345.0}, {"date": "2025-03-27", "close": 1.2, "volume": 70975.0}, {"date": "2025-03-28", "close": 1.17, "volume": 169938.0}, {"date": "2025-03-31", "close": 1.14, "volume": 1054028.0}, {"date": "2025-04-01", "close": 1.16, "volume": 248584.0}, {"date": "2025-04-02", "close": 1.18, "volume": 336120.0}, {"date": "2025-04-03", "close": 1.16, "volume": 489286.0}, {"date": "2025-04-04", "close": 1.06, "volume": 895900.0}, {"date": "2025-04-07", "close": 0.98, "volume": 1806072.0}, {"date": "2025-04-08", "close": 1.0, "volume": 422856.0}, {"date": "2025-04-09", "close": 0.88, "volume": 1405989.0}, {"date": "2025-04-10", "close": 0.98, "volume": 770358.0}, {"date": "2025-04-11", "close": 0.98, "volume": 1169199.0}, {"date": "2025-04-14", "close": 1.0, "volume": 210742.0}, {"date": "2025-04-15", "close": 0.96, "volume": 470428.0}, {"date": "2025-04-16", "close": 0.9, "volume": 348935.0}, {"date": "2025-04-17", "close": 0.9, "volume": 454876.0}, {"date": "2025-04-22", "close": 0.86, "volume": 299392.0}, {"date": "2025-04-23", "close": 0.86, "volume": 448562.0}, {"date": "2025-04-24", "close": 0.96, "volume": 530982.0}, {"date": "2025-04-28", "close": 0.98, "volume": 784067.0}, {"date": "2025-04-29", "close": 1.02, "volume": 682019.0}, {"date": "2025-04-30", "close": 1.04, "volume": 515092.0}, {"date": "2025-05-01", "close": 1.02, "volume": 465688.0}, {"date": "2025-05-02", "close": 1.06, "volume": 378680.0}, {"date": "2025-05-05", "close": 1.04, "volume": 433357.0}, {"date": "2025-05-06", "close": 1.08, "volume": 668780.0}, {"date": "2025-05-07", "close": 1.08, "volume": 188414.0}, {"date": "2025-05-08", "close": 1.08, "volume": 365225.0}, {"date": "2025-05-09", "close": 1.06, "volume": 807205.0}, {"date": "2025-05-12", "close": 1.04, "volume": 363017.0}, {"date": "2025-05-13", "close": 1.04, "volume": 479572.0}, {"date": "2025-05-14", "close": 1.02, "volume": 92132.0}, {"date": "2025-05-15", "close": 0.98, "volume": 326314.0}, {"date": "2025-05-16", "close": 0.96, "volume": 1107407.0}, {"date": "2025-05-19", "close": 1.0, "volume": 758656.0}, {"date": "2025-05-20", "close": 1.0, "volume": 504475.0}, {"date": "2025-05-21", "close": 1.0, "volume": 58848.0}, {"date": "2025-05-22", "close": 1.06, "volume": 922364.0}, {"date": "2025-05-23", "close": 1.1, "volume": 869130.0}, {"date": "2025-05-26", "close": 1.12, "volume": 425852.0}, {"date": "2025-05-27", "close": 1.18, "volume": 258517.0}, {"date": "2025-05-28", "close": 1.22, "volume": 1074223.0}, {"date": "2025-05-29", "close": 1.24, "volume": 497193.0}, {"date": "2025-05-30", "close": 1.2, "volume": 795646.0}, {"date": "2025-06-02", "close": 1.22, "volume": 831158.0}, {"date": "2025-06-03", "close": 1.22, "volume": 229215.0}, {"date": "2025-06-04", "close": 1.2, "volume": 435671.0}, {"date": "2025-06-05", "close": 1.26, "volume": 613203.0}, {"date": "2025-06-06", "close": 1.3, "volume": 873510.0}, {"date": "2025-06-10", "close": 1.32, "volume": 1807010.0}, {"date": "2025-06-11", "close": 1.34, "volume": 301646.0}, {"date": "2025-06-12", "close": 1.34, "volume": 228548.0}, {"date": "2025-06-13", "close": 1.26, "volume": 324419.0}, {"date": "2025-06-16", "close": 1.28, "volume": 876162.0}, {"date": "2025-06-17", "close": 1.22, "volume": 858887.0}, {"date": "2025-06-18", "close": 1.22, "volume": 77687.0}, {"date": "2025-06-19", "close": 1.22, "volume": 181340.0}, {"date": "2025-06-20", "close": 1.26, "volume": 223502.0}, {"date": "2025-06-23", "close": 1.24, "volume": 457233.0}, {"date": "2025-06-24", "close": 1.22, "volume": 148265.0}, {"date": "2025-06-25", "close": 1.2, "volume": 270240.0}, {"date": "2025-06-26", "close": 1.24, "volume": 482748.0}, {"date": "2025-06-27", "close": 1.32, "volume": 914966.0}, {"date": "2025-06-30", "close": 1.3, "volume": 1051298.0}, {"date": "2025-07-01", "close": 1.38, "volume": 842380.0}, {"date": "2025-07-02", "close": 1.36, "volume": 489519.0}, {"date": "2025-07-03", "close": 1.42, "volume": 1127502.0}, {"date": "2025-07-04", "close": 1.38, "volume": 581342.0}, {"date": "2025-07-07", "close": 1.4, "volume": 572165.0}, {"date": "2025-07-08", "close": 1.4, "volume": 208576.0}, {"date": "2025-07-09", "close": 1.38, "volume": 403746.0}, {"date": "2025-07-10", "close": 1.34, "volume": 113975.0}, {"date": "2025-07-11", "close": 1.36, "volume": 591293.0}, {"date": "2025-07-14", "close": 1.38, "volume": 318991.0}, {"date": "2025-07-15", "close": 1.36, "volume": 457934.0}, {"date": "2025-07-16", "close": 1.36, "volume": 195974.0}, {"date": "2025-07-17", "close": 1.36, "volume": 333479.0}, {"date": "2025-07-18", "close": 1.42, "volume": 107238.0}, {"date": "2025-07-21", "close": 1.42, "volume": 256993.0}, {"date": "2025-07-22", "close": 1.36, "volume": 2091203.0}, {"date": "2025-07-23", "close": 1.34, "volume": 684196.0}, {"date": "2025-07-24", "close": 1.38, "volume": 383015.0}, {"date": "2025-07-25", "close": 1.4, "volume": 627274.0}, {"date": "2025-07-28", "close": 1.4, "volume": 713432.0}, {"date": "2025-07-29", "close": 1.4, "volume": 324575.0}, {"date": "2025-07-30", "close": 1.5, "volume": 1163275.0}, {"date": "2025-07-31", "close": 1.42, "volume": 778240.0}, {"date": "2025-08-01", "close": 1.4, "volume": 292494.0}, {"date": "2025-08-04", "close": 1.42, "volume": 543329.0}, {"date": "2025-08-05", "close": 1.42, "volume": 560679.0}, {"date": "2025-08-06", "close": 1.4, "volume": 1030277.0}, {"date": "2025-08-07", "close": 1.42, "volume": 1127860.0}, {"date": "2025-08-08", "close": 1.44, "volume": 566861.0}, {"date": "2025-08-11", "close": 1.4, "volume": 476807.0}, {"date": "2025-08-12", "close": 1.42, "volume": 479083.0}, {"date": "2025-08-13", "close": 1.44, "volume": 469315.0}, {"date": "2025-08-14", "close": 1.44, "volume": 198401.0}, {"date": "2025-08-15", "close": 1.44, "volume": 123537.0}, {"date": "2025-08-18", "close": 1.44, "volume": 192196.0}, {"date": "2025-08-19", "close": 1.46, "volume": 88244.0}, {"date": "2025-08-20", "close": 1.44, "volume": 424274.0}, {"date": "2025-08-21", "close": 1.54, "volume": 562405.0}, {"date": "2025-08-22", "close": 1.52, "volume": 579734.0}, {"date": "2025-08-25", "close": 1.54, "volume": 319974.0}, {"date": "2025-08-26", "close": 1.58, "volume": 755800.0}, {"date": "2025-08-27", "close": 1.54, "volume": 279360.0}, {"date": "2025-08-28", "close": 1.48, "volume": 262051.0}, {"date": "2025-08-29", "close": 1.52, "volume": 673342.0}, {"date": "2025-09-01", "close": 1.52, "volume": 341797.0}, {"date": "2025-09-02", "close": 1.56, "volume": 615986.0}, {"date": "2025-09-03", "close": 1.58, "volume": 708650.0}, {"date": "2025-09-04", "close": 1.6, "volume": 564532.0}, {"date": "2025-09-05", "close": 1.64, "volume": 1288794.0}, {"date": "2025-09-08", "close": 1.64, "volume": 1527554.0}, {"date": "2025-09-09", "close": 1.68, "volume": 707423.0}, {"date": "2025-09-10", "close": 1.64, "volume": 233258.0}, {"date": "2025-09-11", "close": 1.66, "volume": 379545.0}, {"date": "2025-09-12", "close": 1.72, "volume": 957688.0}, {"date": "2025-09-15", "close": 1.78, "volume": 847219.0}, {"date": "2025-09-16", "close": 1.76, "volume": 686609.0}, {"date": "2025-09-17", "close": 1.88, "volume": 1898505.0}, {"date": "2025-09-18", "close": 1.82, "volume": 3639259.0}, {"date": "2025-09-19", "close": 1.82, "volume": 673225.0}, {"date": "2025-09-22", "close": 1.82, "volume": 589675.0}, {"date": "2025-09-23", "close": 1.82, "volume": 443425.0}, {"date": "2025-09-24", "close": 1.82, "volume": 764050.0}, {"date": "2025-09-25", "close": 1.82, "volume": 364250.0}, {"date": "2025-09-26", "close": 1.88, "volume": 958243.0}, {"date": "2025-09-29", "close": 1.9, "volume": 716349.0}, {"date": "2025-09-30", "close": 1.9, "volume": 595191.0}, {"date": "2025-10-01", "close": 1.82, "volume": 2978277.0}, {"date": "2025-10-02", "close": 1.82, "volume": 1221513.0}, {"date": "2025-10-03", "close": 1.8, "volume": 1038593.0}, {"date": "2025-10-06", "close": 1.82, "volume": 932742.0}, {"date": "2025-10-07", "close": 1.76, "volume": 590574.0}, {"date": "2025-10-08", "close": 1.74, "volume": 1088970.0}, {"date": "2025-10-09", "close": 1.74, "volume": 494848.0}, {"date": "2025-10-10", "close": 1.78, "volume": 769470.0}, {"date": "2025-10-13", "close": 1.68, "volume": 741187.0}, {"date": "2025-10-14", "close": 1.72, "volume": 830788.0}, {"date": "2025-10-15", "close": 1.76, "volume": 156972.0}, {"date": "2025-10-16", "close": 1.46, "volume": 4324839.0}, {"date": "2025-10-17", "close": 1.4, "volume": 2648997.0}, {"date": "2025-10-20", "close": 1.4, "volume": 1291300.0}, {"date": "2025-10-21", "close": 1.4, "volume": 842892.0}, {"date": "2025-10-22", "close": 1.4, "volume": 946048.0}, {"date": "2025-10-23", "close": 1.5, "volume": 1526778.0}, {"date": "2025-10-24", "close": 1.46, "volume": 860362.0}, {"date": "2025-10-27", "close": 1.52, "volume": 741712.0}, {"date": "2025-10-28", "close": 1.46, "volume": 724304.0}, {"date": "2025-10-29", "close": 1.5, "volume": 1194947.0}, {"date": "2025-10-30", "close": 1.5, "volume": 370618.0}, {"date": "2025-10-31", "close": 1.46, "volume": 315454.0}, {"date": "2025-11-03", "close": 1.46, "volume": 312754.0}, {"date": "2025-11-04", "close": 1.52, "volume": 643689.0}, {"date": "2025-11-05", "close": 1.46, "volume": 1311662.0}, {"date": "2025-11-06", "close": 1.46, "volume": 1731803.0}, {"date": "2025-11-07", "close": 1.42, "volume": 582425.0}, {"date": "2025-11-10", "close": 1.46, "volume": 485398.0}, {"date": "2025-11-11", "close": 1.54, "volume": 1212946.0}, {"date": "2025-11-12", "close": 1.48, "volume": 517552.0}, {"date": "2025-11-13", "close": 1.46, "volume": 401093.0}, {"date": "2025-11-14", "close": 1.44, "volume": 4979842.0}, {"date": "2025-11-17", "close": 1.46, "volume": 2361277.0}, {"date": "2025-11-18", "close": 1.44, "volume": 532618.0}, {"date": "2025-11-19", "close": 1.42, "volume": 609810.0}, {"date": "2025-11-20", "close": 1.42, "volume": 883952.0}, {"date": "2025-11-21", "close": 1.36, "volume": 652862.0}, {"date": "2025-11-24", "close": 1.38, "volume": 173658.0}, {"date": "2025-11-25", "close": 1.4, "volume": 434599.0}, {"date": "2025-11-26", "close": 1.4, "volume": 488048.0}, {"date": "2025-11-27", "close": 1.38, "volume": 95343.0}, {"date": "2025-11-28", "close": 1.38, "volume": 1003057.0}, {"date": "2025-12-01", "close": 1.4, "volume": 190121.0}, {"date": "2025-12-02", "close": 1.4, "volume": 874977.0}, {"date": "2025-12-03", "close": 1.44, "volume": 460759.0}, {"date": "2025-12-04", "close": 1.42, "volume": 637840.0}, {"date": "2025-12-05", "close": 1.44, "volume": 332618.0}, {"date": "2025-12-08", "close": 1.4, "volume": 169726.0}, {"date": "2025-12-09", "close": 1.42, "volume": 626590.0}, {"date": "2025-12-10", "close": 1.4, "volume": 1288801.0}, {"date": "2025-12-11", "close": 1.4, "volume": 1132198.0}, {"date": "2025-12-12", "close": 1.4, "volume": 1418876.0}, {"date": "2025-12-15", "close": 1.4, "volume": 364838.0}, {"date": "2025-12-16", "close": 1.38, "volume": 2050082.0}, {"date": "2025-12-17", "close": 1.4, "volume": 1267548.0}, {"date": "2025-12-18", "close": 1.4, "volume": 554179.0}, {"date": "2025-12-19", "close": 1.42, "volume": 662353.0}, {"date": "2025-12-22", "close": 1.42, "volume": 295812.0}, {"date": "2025-12-23", "close": 1.42, "volume": 288259.0}, {"date": "2025-12-24", "close": 1.44, "volume": 180726.0}, {"date": "2025-12-29", "close": 1.48, "volume": 712815.0}, {"date": "2025-12-30", "close": 1.48, "volume": 227952.0}, {"date": "2025-12-31", "close": 1.52, "volume": 281656.0}, {"date": "2026-01-02", "close": 1.5, "volume": 106789.0}, {"date": "2026-01-05", "close": 1.54, "volume": 924241.0}, {"date": "2026-01-06", "close": 1.5, "volume": 661303.0}, {"date": "2026-01-07", "close": 1.44, "volume": 195473.0}, {"date": "2026-01-08", "close": 1.42, "volume": 361213.0}, {"date": "2026-01-09", "close": 1.4, "volume": 280182.0}, {"date": "2026-01-12", "close": 1.38, "volume": 457556.0}, {"date": "2026-01-13", "close": 1.38, "volume": 607746.0}, {"date": "2026-01-14", "close": 1.4, "volume": 841035.0}, {"date": "2026-01-15", "close": 1.4, "volume": 1124299.0}, {"date": "2026-01-16", "close": 1.38, "volume": 428358.0}, {"date": "2026-01-19", "close": 1.38, "volume": 352399.0}, {"date": "2026-01-20", "close": 1.36, "volume": 694801.0}, {"date": "2026-01-21", "close": 1.38, "volume": 727070.0}, {"date": "2026-01-22", "close": 1.4, "volume": 420219.0}, {"date": "2026-01-23", "close": 1.42, "volume": 570053.0}, {"date": "2026-01-27", "close": 1.38, "volume": 755008.0}, {"date": "2026-01-28", "close": 1.38, "volume": 433548.0}, {"date": "2026-01-29", "close": 1.36, "volume": 355241.0}, {"date": "2026-01-30", "close": 1.34, "volume": 1345438.0}, {"date": "2026-02-02", "close": 1.32, "volume": 1019941.0}, {"date": "2026-02-03", "close": 1.32, "volume": 782873.0}, {"date": "2026-02-04", "close": 1.38, "volume": 290581.0}, {"date": "2026-02-05", "close": 1.28, "volume": 1570374.0}, {"date": "2026-02-06", "close": 1.26, "volume": 606128.0}, {"date": "2026-02-09", "close": 1.36, "volume": 538942.0}, {"date": "2026-02-10", "close": 1.32, "volume": 130200.0}, {"date": "2026-02-11", "close": 1.32, "volume": 793232.0}, {"date": "2026-02-12", "close": 1.34, "volume": 141376.0}, {"date": "2026-02-13", "close": 1.3, "volume": 100572.0}, {"date": "2026-02-16", "close": 1.32, "volume": 247044.0}, {"date": "2026-02-17", "close": 1.34, "volume": 331833.0}, {"date": "2026-02-18", "close": 1.38, "volume": 469102.0}, {"date": "2026-02-19", "close": 1.36, "volume": 256342.0}, {"date": "2026-02-20", "close": 1.32, "volume": 226787.0}, {"date": "2026-02-23", "close": 1.28, "volume": 292560.0}, {"date": "2026-02-24", "close": 1.26, "volume": 113074.0}, {"date": "2026-02-25", "close": 1.24, "volume": 337699.0}, {"date": "2026-02-26", "close": 1.28, "volume": 185269.0}, {"date": "2026-02-27", "close": 1.42, "volume": 2073710.0}, {"date": "2026-03-02", "close": 1.4, "volume": 518444.0}, {"date": "2026-03-03", "close": 1.38, "volume": 1116166.0}, {"date": "2026-03-04", "close": 1.36, "volume": 481410.0}, {"date": "2026-03-05", "close": 1.32, "volume": 701088.0}, {"date": "2026-03-06", "close": 1.36, "volume": 145194.0}, {"date": "2026-03-09", "close": 1.3, "volume": 500496.0}, {"date": "2026-03-10", "close": 1.28, "volume": 172333.0}, {"date": "2026-03-11", "close": 1.34, "volume": 296588.0}, {"date": "2026-03-12", "close": 1.28, "volume": 418569.0}, {"date": "2026-03-13", "close": 1.34, "volume": 480652.0}, {"date": "2026-03-16", "close": 1.32, "volume": 351378.0}, {"date": "2026-03-17", "close": 1.28, "volume": 1400940.0}, {"date": "2026-03-18", "close": 1.22, "volume": 889225.0}, {"date": "2026-03-19", "close": 1.28, "volume": 2493619.0}, {"date": "2026-03-20", "close": 1.22, "volume": 773400.0}, {"date": "2026-03-23", "close": 1.18, "volume": 422263.0}, {"date": "2026-03-24", "close": 1.24, "volume": 721335.0}, {"date": "2026-03-25", "close": 1.32, "volume": 556088.0}, {"date": "2026-03-26", "close": 1.32, "volume": 1236715.0}, {"date": "2026-03-27", "close": 1.38, "volume": 598459.0}, {"date": "2026-03-30", "close": 1.42, "volume": 574310.0}, {"date": "2026-03-31", "close": 1.42, "volume": 252188.0}, {"date": "2026-04-01", "close": 1.44, "volume": 615703.0}, {"date": "2026-04-02", "close": 1.36, "volume": 1193447.0}, {"date": "2026-04-07", "close": 1.36, "volume": 538796.0}, {"date": "2026-04-08", "close": 1.36, "volume": 262720.0}, {"date": "2026-04-09", "close": 1.38, "volume": 287808.0}, {"date": "2026-04-10", "close": 1.38, "volume": 343492.0}, {"date": "2026-04-13", "close": 1.3, "volume": 742469.0}, {"date": "2026-04-14", "close": 1.3, "volume": 442004.0}, {"date": "2026-04-15", "close": 1.36, "volume": 330466.0}, {"date": "2026-04-16", "close": 1.36, "volume": 262020.0}, {"date": "2026-04-17", "close": 1.36, "volume": 41731.0}, {"date": "2026-04-20", "close": 1.36, "volume": 259245.0}, {"date": "2026-04-21", "close": 1.34, "volume": 940261.0}, {"date": "2026-04-22", "close": 1.34, "volume": 498771.0}, {"date": "2026-04-23", "close": 1.34, "volume": 389392.0}, {"date": "2026-05-05", "close": 1.3, "volume": 166636.0}, {"date": "2026-05-06", "close": 1.315, "volume": 411319.0}, {"date": "2026-05-07", "close": 1.28, "volume": 654973.0}, {"date": "2026-05-08", "close": 1.27, "volume": 446093.0}, {"date": "2026-05-11", "close": 1.405, "volume": 1335869.0}, {"date": "2026-05-12", "close": 1.555, "volume": 1846495.0}, {"date": "2026-05-13", "close": 1.535, "volume": 930730.0}, {"date": "2026-05-14", "close": 1.395, "volume": 599154.0}, {"date": "2026-05-15", "close": 1.365, "volume": 549685.0}, {"date": "2026-05-18", "close": 1.34, "volume": 357308.0}, {"date": "2026-05-19", "close": 1.315, "volume": 281612.0}, {"date": "2026-05-20", "close": 1.305, "volume": 450282.0}, {"date": "2026-05-21", "close": 1.3, "volume": 759540.0}, {"date": "2026-05-22", "close": 1.3, "volume": 122520.0}, {"date": "2026-05-25", "close": 1.325, "volume": 284659.0}, {"date": "2026-05-26", "close": 1.445, "volume": 729412.0}, {"date": "2026-05-27", "close": 1.445, "volume": 377110.0}, {"date": "2026-05-28", "close": 1.46, "volume": 669373.0}, {"date": "2026-05-29", "close": 1.51, "volume": 893032.0}, {"date": "2026-06-01", "close": 1.525, "volume": 420678.0}, {"date": "2026-06-02", "close": 1.53, "volume": 518539.0}, {"date": "2026-06-03", "close": 1.53, "volume": 525397.0}, {"date": "2026-06-04", "close": 1.525, "volume": 803712.0}, {"date": "2026-06-05", "close": 1.52, "volume": 2189322.0}, {"date": "2026-06-09", "close": 1.495, "volume": 580611.0}, {"date": "2026-06-10", "close": 1.45, "volume": 1346226.0}, {"date": "2026-06-11", "close": 1.4, "volume": 1088835.0}, {"date": "2026-06-12", "close": 1.48, "volume": 486490.0}, {"date": "2026-06-15", "close": 1.545, "volume": 567365.0}, {"date": "2026-06-16", "close": 1.55, "volume": 423178.0}, {"date": "2026-06-17", "close": 1.6, "volume": 653710.0}, {"date": "2026-06-18", "close": 1.61, "volume": 784793.0}, {"date": "2026-06-19", "close": 1.635, "volume": 667181.0}, {"date": "2026-06-22", "close": 1.68, "volume": 818695.0}, {"date": "2026-06-23", "close": 1.67, "volume": 403652.0}, {"date": "2026-06-24", "close": 1.67, "volume": 781125.0}, {"date": "2026-06-25", "close": 1.65, "volume": 741709.0}, {"date": "2026-06-26", "close": 1.735, "volume": 3029295.0}, {"date": "2026-06-29", "close": 1.79, "volume": 896543.0}, {"date": "2026-06-30", "close": 1.78, "volume": 535832.0}, {"date": "2026-07-01", "close": 1.71, "volume": 620255.0}, {"date": "2026-07-02", "close": 1.72, "volume": 755073.0}, {"date": "2026-07-03", "close": 1.74, "volume": 422741.0}, {"date": "2026-07-06", "close": 1.795, "volume": 458011.0}, {"date": "2026-07-07", "close": 1.665, "volume": 838809.0}, {"date": "2026-07-08", "close": 1.575, "volume": 629848.0}, {"date": "2026-07-09", "close": 1.58, "volume": 362533.0}, {"date": "2026-07-10", "close": 1.605, "volume": 892592.0}, {"date": "2026-07-13", "close": 1.57, "volume": 890257.0}, {"date": "2026-07-14", "close": 1.47, "volume": 659280.0}, {"date": "2026-07-15", "close": 1.475, "volume": 1012046.0}, {"date": "2026-07-16", "close": 1.42, "volume": 605990.0}, {"date": "2026-07-17", "close": 1.34, "volume": 807290.0}, {"date": "2026-07-20", "close": 1.405, "volume": 1773949.0}, {"date": "2026-07-21", "close": 1.32, "volume": 732504.0}, {"date": "2026-07-22", "close": 1.345, "volume": 290164.0}, {"date": "2026-07-23", "close": 1.31, "volume": 1227582.0}, {"date": "2026-07-24", "close": 1.355, "volume": 2456052.0}, {"date": "2026-07-27", "close": 1.465, "volume": 702504.0}, {"date": "2026-07-28", "close": 1.41, "volume": 323689.0}, {"date": "2026-07-29", "close": 1.42, "volume": 268697.0}, {"date": "2026-07-30", "close": 1.39, "volume": 653481.0}, {"date": "2026-07-31", "close": 1.41, "volume": 475928.0}, {"date": "2026-08-03", "close": 1.42, "volume": 330188.0}, {"date": "2026-08-04", "close": 1.45, "volume": 360049.0}, {"date": "2026-08-05", "close": 1.465, "volume": 679420.0}, {"date": "2026-08-06", "close": 1.52, "volume": 505670.0}, {"date": "2026-08-07", "close": 1.585, "volume": 513138.0}, {"date": "2026-08-10", "close": 1.61, "volume": 654256.0}, {"date": "2026-08-11", "close": 1.56, "volume": 539174.0}, {"date": "2026-08-12", "close": 1.5, "volume": 711189.0}, {"date": "2026-08-13", "close": 1.465, "volume": 307997.0}, {"date": "2026-08-14", "close": 1.425, "volume": 178156.0}, {"date": "2026-08-17", "close": 1.44, "volume": 579828.0}, {"date": "2026-08-18", "close": 1.41, "volume": 917958.0}, {"date": "2026-08-19", "close": 1.39, "volume": 220477.0}, {"date": "2026-08-20", "close": 1.4, "volume": 398159.0}, {"date": "2026-08-21", "close": 1.395, "volume": 378623.0}, {"date": "2026-08-24", "close": 1.465, "volume": 495482.0}, {"date": "2026-08-25", "close": 1.47, "volume": 504897.0}, {"date": "2026-08-26", "close": 1.465, "volume": 310803.0}, {"date": "2026-08-27", "close": 1.385, "volume": 250871.0}, {"date": "2026-08-28", "close": 1.38, "volume": 543000.0}, {"date": "2026-08-31", "close": 1.365, "volume": 1228212.0}, {"date": "2026-09-01", "close": 1.36, "volume": 140461.0}, {"date": "2026-09-02", "close": 1.375, "volume": 318410.0}, {"date": "2026-09-03", "close": 1.37, "volume": 316168.0}, {"date": "2026-09-04", "close": 1.305, "volume": 386828.0}, {"date": "2026-09-07", "close": 1.31, "volume": 332512.0}, {"date": "2026-09-08", "close": 1.375, "volume": 476745.0}, {"date": "2026-09-09", "close": 1.4, "volume": 334938.0}, {"date": "2026-09-10", "close": 1.38, "volume": 346677.0}, {"date": "2026-09-11", "close": 1.33, "volume": 89147.0}, {"date": "2026-09-14", "close": 1.33, "volume": 228801.0}, {"date": "2026-09-15", "close": 1.33, "volume": 260229.0}, {"date": "2026-09-16", "close": 1.32, "volume": 173965.0}, {"date": "2026-09-17", "close": 1.32, "volume": 156677.0}, {"date": "2026-09-18", "close": 1.305, "volume": 762015.0}], "refreshing": true}