{"ticker": "MVP", "overview": {"name": "Medical Developments International Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MVP", "has_prices": true, "as_of": "2026-09-07", "last": 0.475, "prev_close": 0.485, "change": -0.010000000000000009, "change_pct": -0.020618556701030948, "session_volume": 217831.0, "vwap_5": 0.46244236000902206, "vwap_20": 0.46996071021476327, "vwap_60": 0.45184914930054465, "vwap_250": 0.47927074941771, "high_52w": 0.69, "low_52w": 0.37, "avg_volume_20": 232439.55, "sessions": 400, "market_cap": {"value": 54639287.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159400", "src": "ASX", "ticker": "MVP", "cik": "", "company": "Medical Developments International Limited", "company_raw": "Medical Developments International 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": "Substantial-holder notice lands on MVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159400", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "ASX-03125967", "src": "ASX", "ticker": "MVP", "cik": "", "company": "Medical Developments International Limited", "company_raw": "Medical Developments International 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 MVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125967", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "ASXSH-03096297", "src": "ASX", "ticker": "MVP", "cik": "", "company": "Medical Developments International Limited", "company_raw": "Medical Developments International Limited", "who": "Jencay Capital Pty Limited", "who_key": "Jencay Capital Pty Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jencay Capital Pty Limited is accumulating MVP \u2014 5.38% to 6.38%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096297", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.14, "notice_date": "2026-08-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121907-3A698951", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Jencay Capital Pty Limited", "notice_type": "604", "direct_shares": 7189115.0, "indirect_shares": null, "indirect_account": null, "pct": 6.38, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096297-3A694553", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "R Basser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Fladrich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Townsend", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Fladrich", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Williams", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-26", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Johnston", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-27", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-10", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.55, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155341-3A705345", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 27.0, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106330-3A696380", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 27.0, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096845-3A694663", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-01", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-01", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-16", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/mvp", "needs_ocr": 0}], "directors": [{"name": "M. Fladrich", "first_seen": "2025-03-31", "last_seen": "2025-03-31", "status": "current", "notices": 1}, {"name": "P Townsend", "first_seen": "2025-09-24", "last_seen": "2025-09-24", "status": "current", "notices": 1}, {"name": "M Fladrich", "first_seen": "2025-09-30", "last_seen": "2025-09-30", "status": "current", "notices": 1}, {"name": "R Basser", "first_seen": "2025-11-03", "last_seen": "2025-11-03", "status": "current", "notices": 1}, {"name": "Drp", "first_seen": "2011-10-10", "last_seen": "2011-10-10", "status": "past", "notices": 1}, {"name": "M. Johnston", "first_seen": "2022-10-27", "last_seen": "2022-10-27", "status": "past", "notices": 1}, {"name": "D. Williams", "first_seen": "2023-04-26", "last_seen": "2023-04-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155341-3A705345"}, {"date": "2026-10-14", "form": "Commitments Test Entity Quarterly Reports", "title": "Appendix 4C and Quarterly Activity Report -30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148665-3A704150"}, {"date": "2026-10-14", "form": "Company Administration", "title": "CEO Transition", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148658-3A704149"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Corporate Governance Statement 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146435-3A703737"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146434-3A703735"}], "performance": {"ticker": "MVP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-12-15", "close": 0.46013376, "volume": 1479326.0}, {"date": "2003-12-16", "close": 0.479306, "volume": 1115957.0}, {"date": "2003-12-17", "close": 0.49847824, "volume": 305012.0}, {"date": "2003-12-18", "close": 0.49847824, "volume": 140134.0}, {"date": "2003-12-19", "close": 0.48889212, "volume": 158563.0}, {"date": "2003-12-22", "close": 0.479306, "volume": 165656.0}, {"date": "2003-12-23", "close": 0.47451294, "volume": 164717.0}, {"date": "2003-12-24", "close": 0.46971988, "volume": 158876.0}, {"date": "2003-12-29", "close": 0.46971988, "volume": 25453.0}, {"date": "2003-12-30", "close": 0.479306, "volume": 82411.0}, {"date": "2003-12-31", "close": 0.48889212, "volume": 47464.0}, {"date": "2004-01-02", "close": 0.46013376, "volume": 12309.0}, {"date": "2004-01-05", "close": 0.46013376, "volume": 28635.0}, {"date": "2004-01-06", "close": 0.46971988, "volume": 30780.0}, {"date": "2004-01-07", "close": 0.46013376, "volume": 22914.0}, {"date": "2004-01-08", "close": 0.4553407, "volume": 35468.0}, {"date": "2004-01-09", "close": 0.47451294, "volume": 517936.0}, {"date": "2004-01-12", "close": 0.47451294, "volume": 35155.0}, {"date": "2004-01-13", "close": 0.53682272, "volume": 306426.0}, {"date": "2004-01-14", "close": 0.56558108, "volume": 141477.0}, {"date": "2004-01-15", "close": 0.64227004, "volume": 209793.0}, {"date": "2004-01-16", "close": 0.69020064, "volume": 215781.0}, {"date": "2004-01-19", "close": 0.718959, "volume": 200342.0}, {"date": "2004-01-20", "close": 0.6710284, "volume": 125226.0}, {"date": "2004-01-21", "close": 0.68061452, "volume": 32391.0}, {"date": "2004-01-22", "close": 0.65185616, "volume": 50072.0}, {"date": "2004-01-23", "close": 0.65185616, "volume": 31295.0}, {"date": "2004-01-27", "close": 0.6710284, "volume": 46421.0}, {"date": "2004-01-28", "close": 0.69978676, "volume": 33180.0}, {"date": "2004-01-29", "close": 0.718959, "volume": 194891.0}, {"date": "2004-01-30", "close": 0.69020064, "volume": 179082.0}, {"date": "2004-02-02", "close": 0.69978676, "volume": 1286.0}, {"date": "2004-02-03", "close": 0.69020064, "volume": 73664.0}, {"date": "2004-02-04", "close": 0.65185616, "volume": 73626.0}, {"date": "2004-02-05", "close": 0.63268392, "volume": 30933.0}, {"date": "2004-02-06", "close": 0.65185616, "volume": 38399.0}, {"date": "2004-02-09", "close": 0.60392556, "volume": 31295.0}, {"date": "2004-02-10", "close": 0.65185616, "volume": 12049.0}, {"date": "2004-02-11", "close": 0.65185616, "volume": 9790.0}, {"date": "2004-02-13", "close": 0.66144228, "volume": 33434.0}, {"date": "2004-02-16", "close": 0.66144228, "volume": 32130.0}, {"date": "2004-02-17", "close": 0.66144228, "volume": 15812.0}, {"date": "2004-02-18", "close": 0.66144228, "volume": 41727.0}, {"date": "2004-02-19", "close": 0.69020064, "volume": 48508.0}, {"date": "2004-02-20", "close": 0.6710284, "volume": 64990.0}, {"date": "2004-02-23", "close": 0.6710284, "volume": 39641.0}, {"date": "2004-02-24", "close": 0.69978676, "volume": 53423.0}, {"date": "2004-02-25", "close": 0.69020064, "volume": 15253.0}, {"date": "2004-02-26", "close": 0.70937288, "volume": 132955.0}, {"date": "2004-02-27", "close": 0.70937288, "volume": 15074.0}, {"date": "2004-03-01", "close": 0.718959, "volume": 52159.0}, {"date": "2004-03-02", "close": 0.72854512, "volume": 73648.0}, {"date": "2004-03-03", "close": 0.718959, "volume": 21907.0}, {"date": "2004-03-04", "close": 0.70937288, "volume": 209.0}, {"date": "2004-03-05", "close": 0.69978676, "volume": 60713.0}, {"date": "2004-03-09", "close": 0.69978676, "volume": 596487.0}, {"date": "2004-03-11", "close": 0.68061452, "volume": 30774.0}, {"date": "2004-03-15", "close": 0.69020064, "volume": 43813.0}, {"date": "2004-03-16", "close": 0.70937288, "volume": 29209.0}, {"date": "2004-03-17", "close": 0.6710284, "volume": 148652.0}, {"date": "2004-03-18", "close": 0.6710284, "volume": 102113.0}, {"date": "2004-03-19", "close": 0.6710284, "volume": 133272.0}, {"date": "2004-03-22", "close": 0.6710284, "volume": 10966.0}, {"date": "2004-03-23", "close": 0.58475332, "volume": 49029.0}, {"date": "2004-03-24", "close": 0.60392556, "volume": 249713.0}, {"date": "2004-03-25", "close": 0.60392556, "volume": 24492.0}, {"date": "2004-03-26", "close": 0.65185616, "volume": 10432.0}, {"date": "2004-03-29", "close": 0.63268392, "volume": 26079.0}, {"date": "2004-03-30", "close": 0.6230978, "volume": 58418.0}, {"date": "2004-03-31", "close": 0.65185616, "volume": 47986.0}, {"date": "2004-04-01", "close": 0.72854512, "volume": 390425.0}, {"date": "2004-04-02", "close": 0.72854512, "volume": 325725.0}, {"date": "2004-04-05", "close": 0.69978676, "volume": 29418.0}, {"date": "2004-04-06", "close": 0.718959, "volume": 6781.0}, {"date": "2004-04-07", "close": 0.6710284, "volume": 106517.0}, {"date": "2004-04-08", "close": 0.65185616, "volume": 10432.0}, {"date": "2004-04-13", "close": 0.6710284, "volume": 47152.0}, {"date": "2004-04-14", "close": 0.68061452, "volume": 67806.0}, {"date": "2004-04-15", "close": 0.69020064, "volume": 7302.0}, {"date": "2004-04-16", "close": 0.6710284, "volume": 32338.0}, {"date": "2004-04-19", "close": 0.68061452, "volume": 25036.0}, {"date": "2004-04-20", "close": 0.6710284, "volume": 17108.0}, {"date": "2004-04-21", "close": 0.6710284, "volume": 98174.0}, {"date": "2004-04-22", "close": 0.65185616, "volume": 12727.0}, {"date": "2004-04-23", "close": 0.6710284, "volume": 13561.0}, {"date": "2004-04-27", "close": 0.66144228, "volume": 32958.0}, {"date": "2004-04-28", "close": 0.69020064, "volume": 120036.0}, {"date": "2004-04-29", "close": 0.718959, "volume": 62278.0}, {"date": "2004-04-30", "close": 0.70937288, "volume": 22525.0}, {"date": "2004-05-03", "close": 0.718959, "volume": 70936.0}, {"date": "2004-05-04", "close": 0.718959, "volume": 80441.0}, {"date": "2004-05-05", "close": 0.718959, "volume": 367954.0}, {"date": "2004-05-06", "close": 0.718959, "volume": 312952.0}, {"date": "2004-05-07", "close": 0.718959, "volume": 10432.0}, {"date": "2004-05-10", "close": 0.718959, "volume": 61026.0}, {"date": "2004-05-11", "close": 0.69020064, "volume": 148965.0}, {"date": "2004-05-12", "close": 0.69978676, "volume": 35468.0}, {"date": "2004-05-13", "close": 0.718959, "volume": 66005.0}, {"date": "2004-05-17", "close": 0.73813124, "volume": 22950.0}, {"date": "2004-05-18", "close": 0.718959, "volume": 28593.0}, {"date": "2004-05-19", "close": 0.70937288, "volume": 26079.0}, {"date": "2004-05-21", "close": 0.718959, "volume": 27738.0}, {"date": "2004-05-27", "close": 0.70937288, "volume": 25560.0}, {"date": "2004-05-28", "close": 0.70937288, "volume": 16167.0}, {"date": "2004-05-31", "close": 0.70937288, "volume": 36511.0}, {"date": "2004-06-01", "close": 0.718959, "volume": 19820.0}, {"date": "2004-06-02", "close": 0.74771736, "volume": 43678.0}, {"date": "2004-06-03", "close": 0.74771736, "volume": 30252.0}, {"date": "2004-06-08", "close": 0.718959, "volume": 45900.0}, {"date": "2004-06-09", "close": 0.72854512, "volume": 10432.0}, {"date": "2004-06-10", "close": 0.72854512, "volume": 30043.0}, {"date": "2004-06-11", "close": 0.72854512, "volume": 69893.0}, {"date": "2004-06-15", "close": 0.718959, "volume": 29939.0}, {"date": "2004-06-16", "close": 0.72854512, "volume": 83454.0}, {"date": "2004-06-17", "close": 0.74771736, "volume": 234506.0}, {"date": "2004-06-18", "close": 0.74771736, "volume": 104317.0}, {"date": "2004-06-21", "close": 0.74771736, "volume": 41475.0}, {"date": "2004-06-22", "close": 0.84357856, "volume": 163061.0}, {"date": "2004-06-23", "close": 0.80523408, "volume": 30356.0}, {"date": "2004-06-24", "close": 0.80523408, "volume": 34425.0}, {"date": "2004-06-25", "close": 0.80523408, "volume": 37763.0}, {"date": "2004-06-28", "close": 0.82440632, "volume": 12857.0}, {"date": "2004-06-29", "close": 0.82440632, "volume": 24384.0}, {"date": "2004-06-30", "close": 0.84357856, "volume": 76619.0}, {"date": "2004-07-01", "close": 0.83399244, "volume": 145784.0}, {"date": "2004-07-02", "close": 0.83399244, "volume": 20342.0}, {"date": "2004-07-05", "close": 0.8627508, "volume": 49866.0}, {"date": "2004-07-06", "close": 0.8627508, "volume": 120984.0}, {"date": "2004-07-07", "close": 0.958612, "volume": 159330.0}, {"date": "2004-07-08", "close": 0.96819812, "volume": 297163.0}, {"date": "2004-07-09", "close": 0.92985364, "volume": 64694.0}, {"date": "2004-07-12", "close": 0.89150916, "volume": 26453.0}, {"date": "2004-07-13", "close": 0.89150916, "volume": 78551.0}, {"date": "2004-07-14", "close": 0.8627508, "volume": 32912.0}, {"date": "2004-07-15", "close": 0.84357856, "volume": 57077.0}, {"date": "2004-07-16", "close": 0.85316468, "volume": 5953.0}, {"date": "2004-07-19", "close": 0.8627508, "volume": 951603.0}, {"date": "2004-07-20", "close": 0.85316468, "volume": 82202.0}, {"date": "2004-07-21", "close": 0.87233692, "volume": 13105.0}, {"date": "2004-07-22", "close": 0.87233692, "volume": 13600.0}, {"date": "2004-07-23", "close": 0.84357856, "volume": 22911.0}, {"date": "2004-07-26", "close": 0.87233692, "volume": 4382.0}, {"date": "2004-07-27", "close": 0.8627508, "volume": 15856.0}, {"date": "2004-07-28", "close": 0.8627508, "volume": 69719.0}, {"date": "2004-07-29", "close": 0.84357856, "volume": 10432.0}, {"date": "2004-08-02", "close": 0.83399244, "volume": 5485.0}, {"date": "2004-08-03", "close": 0.85316468, "volume": 16769.0}, {"date": "2004-08-04", "close": 0.84357856, "volume": 2086.0}, {"date": "2004-08-05", "close": 0.84357856, "volume": 3130.0}, {"date": "2004-08-06", "close": 0.82440632, "volume": 27644.0}, {"date": "2004-08-09", "close": 0.82440632, "volume": 16169.0}, {"date": "2004-08-10", "close": 0.82440632, "volume": 7946.0}, {"date": "2004-08-11", "close": 0.82440632, "volume": 522.0}, {"date": "2004-08-13", "close": 0.77647572, "volume": 60504.0}, {"date": "2004-08-16", "close": 0.7668896, "volume": 158179.0}, {"date": "2004-08-18", "close": 0.6710284, "volume": 1558789.0}, {"date": "2004-08-19", "close": 0.68061452, "volume": 81368.0}, {"date": "2004-08-20", "close": 0.74771736, "volume": 130918.0}, {"date": "2004-08-23", "close": 0.718959, "volume": 53202.0}, {"date": "2004-08-24", "close": 0.74771736, "volume": 90756.0}, {"date": "2004-08-25", "close": 0.77647572, "volume": 108212.0}, {"date": "2004-08-26", "close": 0.77647572, "volume": 37241.0}, {"date": "2004-08-27", "close": 0.7668896, "volume": 26079.0}, {"date": "2004-08-30", "close": 0.79564796, "volume": 86271.0}, {"date": "2004-08-31", "close": 0.80523408, "volume": 60567.0}, {"date": "2004-09-01", "close": 0.8148202, "volume": 55257.0}, {"date": "2004-09-02", "close": 0.8627508, "volume": 76047.0}, {"date": "2004-09-03", "close": 0.84357856, "volume": 29730.0}, {"date": "2004-09-06", "close": 0.9106814, "volume": 34420.0}, {"date": "2004-09-07", "close": 0.9106814, "volume": 10432.0}, {"date": "2004-09-08", "close": 0.90109528, "volume": 49476.0}, {"date": "2004-09-09", "close": 0.9106814, "volume": 2086.0}, {"date": "2004-09-10", "close": 1.04488708, "volume": 105233.0}, {"date": "2004-09-13", "close": 0.96819812, "volume": 76063.0}, {"date": "2004-09-14", "close": 0.96819812, "volume": 141642.0}, {"date": "2004-09-15", "close": 0.958612, "volume": 22882.0}, {"date": "2004-09-16", "close": 0.958612, "volume": 42666.0}, {"date": "2004-09-17", "close": 0.97778424, "volume": 43829.0}, {"date": "2004-09-20", "close": 1.0065426, "volume": 5430.0}, {"date": "2004-09-21", "close": 1.0065426, "volume": 9853.0}, {"date": "2004-09-23", "close": 0.958612, "volume": 114749.0}, {"date": "2004-09-24", "close": 0.958612, "volume": 10953.0}, {"date": "2004-09-27", "close": 0.93943976, "volume": 12518.0}, {"date": "2004-09-28", "close": 0.958612, "volume": 11279.0}, {"date": "2004-09-29", "close": 0.96819812, "volume": 10432.0}, {"date": "2004-10-01", "close": 0.92985364, "volume": 30252.0}, {"date": "2004-10-04", "close": 0.93943976, "volume": 522.0}, {"date": "2004-10-05", "close": 0.958612, "volume": 20863.0}, {"date": "2004-10-06", "close": 0.958612, "volume": 23810.0}, {"date": "2004-10-07", "close": 0.958612, "volume": 13979.0}, {"date": "2004-10-08", "close": 0.958612, "volume": 19403.0}, {"date": "2004-10-11", "close": 0.958612, "volume": 36511.0}, {"date": "2004-10-12", "close": 1.1024038, "volume": 154033.0}, {"date": "2004-10-13", "close": 1.0544732, "volume": 5216.0}, {"date": "2004-10-14", "close": 1.01612872, "volume": 43927.0}, {"date": "2004-10-15", "close": 1.0544732, "volume": 29146.0}, {"date": "2004-10-18", "close": 1.0544732, "volume": 31295.0}, {"date": "2004-10-19", "close": 1.07364544, "volume": 33903.0}, {"date": "2004-10-20", "close": 1.14074828, "volume": 127590.0}, {"date": "2004-10-21", "close": 1.1503344, "volume": 77697.0}, {"date": "2004-10-22", "close": 1.1024038, "volume": 109951.0}, {"date": "2004-10-25", "close": 1.11198992, "volume": 85227.0}, {"date": "2004-10-26", "close": 1.11198992, "volume": 9910.0}, {"date": "2004-10-27", "close": 1.11198992, "volume": 11527.0}, {"date": "2004-10-28", "close": 1.1024038, "volume": 37367.0}, {"date": "2004-10-29", "close": 1.1503344, "volume": 80242.0}, {"date": "2004-11-01", "close": 1.2941262, "volume": 166620.0}, {"date": "2004-11-02", "close": 1.3899874, "volume": 115968.0}, {"date": "2004-11-03", "close": 1.25578172, "volume": 106508.0}, {"date": "2004-11-04", "close": 1.26536784, "volume": 24786.0}, {"date": "2004-11-05", "close": 1.30371232, "volume": 42718.0}, {"date": "2004-11-08", "close": 1.38040128, "volume": 18749.0}, {"date": "2004-11-09", "close": 1.36122904, "volume": 69978.0}, {"date": "2004-11-10", "close": 1.2941262, "volume": 38597.0}, {"date": "2004-11-11", "close": 1.2941262, "volume": 105361.0}, {"date": "2004-11-12", "close": 1.35164292, "volume": 134877.0}, {"date": "2004-11-15", "close": 1.31329844, "volume": 39484.0}, {"date": "2004-11-16", "close": 1.2941262, "volume": 19299.0}, {"date": "2004-11-17", "close": 1.3899874, "volume": 377494.0}, {"date": "2004-11-18", "close": 1.41874576, "volume": 80324.0}, {"date": "2004-11-19", "close": 1.4858486, "volume": 127853.0}, {"date": "2004-11-22", "close": 1.46667636, "volume": 59275.0}, {"date": "2004-11-23", "close": 1.47626248, "volume": 119579.0}, {"date": "2004-11-24", "close": 1.41874576, "volume": 48933.0}, {"date": "2004-11-25", "close": 1.38040128, "volume": 49057.0}, {"date": "2004-11-26", "close": 1.39957352, "volume": 27289.0}, {"date": "2004-11-29", "close": 1.3899874, "volume": 33903.0}, {"date": "2004-11-30", "close": 1.3899874, "volume": 75446.0}, {"date": "2004-12-01", "close": 1.38040128, "volume": 2086.0}, {"date": "2004-12-02", "close": 1.3420568, "volume": 30148.0}, {"date": "2004-12-03", "close": 1.3420568, "volume": 61495.0}, {"date": "2004-12-06", "close": 1.32288456, "volume": 27131.0}, {"date": "2004-12-07", "close": 1.3420568, "volume": 127854.0}, {"date": "2004-12-08", "close": 1.3420568, "volume": 63080.0}, {"date": "2004-12-09", "close": 1.3420568, "volume": 115904.0}, {"date": "2004-12-10", "close": 1.38040128, "volume": 3130.0}, {"date": "2004-12-13", "close": 1.3420568, "volume": 44156.0}, {"date": "2004-12-14", "close": 1.20785112, "volume": 74480.0}, {"date": "2004-12-15", "close": 1.3420568, "volume": 59405.0}, {"date": "2004-12-16", "close": 1.3420568, "volume": 77898.0}, {"date": "2004-12-17", "close": 1.35164292, "volume": 122993.0}, {"date": "2004-12-20", "close": 1.32288456, "volume": 26497.0}, {"date": "2004-12-21", "close": 1.2941262, "volume": 13746.0}, {"date": "2004-12-22", "close": 1.27495396, "volume": 452947.0}, {"date": "2004-12-23", "close": 1.27495396, "volume": 11579.0}, {"date": "2004-12-24", "close": 1.2461956, "volume": 140008.0}, {"date": "2004-12-29", "close": 1.25578172, "volume": 16899.0}, {"date": "2004-12-30", "close": 1.15992052, "volume": 41493.0}, {"date": "2004-12-31", "close": 1.17909276, "volume": 23388.0}, {"date": "2005-01-04", "close": 1.17909276, "volume": 50072.0}, {"date": "2005-01-05", "close": 1.20785112, "volume": 56989.0}, {"date": "2005-01-06", "close": 1.36122904, "volume": 73225.0}, {"date": "2005-01-07", "close": 1.31329844, "volume": 7213.0}, {"date": "2005-01-10", "close": 1.2941262, "volume": 23206.0}, {"date": "2005-01-12", "close": 1.23660948, "volume": 4539.0}, {"date": "2005-01-13", "close": 1.2461956, "volume": 24515.0}, {"date": "2005-01-14", "close": 1.22702336, "volume": 2608.0}, {"date": "2005-01-17", "close": 1.2461956, "volume": 44180.0}, {"date": "2005-01-18", "close": 1.2461956, "volume": 28166.0}, {"date": "2005-01-19", "close": 1.23660948, "volume": 8470.0}, {"date": "2005-01-20", "close": 1.22702336, "volume": 4173.0}, {"date": "2005-01-21", "close": 1.21743724, "volume": 20446.0}, {"date": "2005-01-24", "close": 1.23660948, "volume": 5216.0}, {"date": "2005-01-25", "close": 1.198265, "volume": 13572.0}, {"date": "2005-01-27", "close": 1.198265, "volume": 3130.0}, {"date": "2005-01-28", "close": 1.198265, "volume": 751.0}, {"date": "2005-01-31", "close": 1.1503344, "volume": 35489.0}, {"date": "2005-02-01", "close": 1.13116216, "volume": 8345.0}, {"date": "2005-02-02", "close": 1.09281768, "volume": 73915.0}, {"date": "2005-02-03", "close": 1.07364544, "volume": 32016.0}, {"date": "2005-02-04", "close": 1.07364544, "volume": 31295.0}, {"date": "2005-02-07", "close": 1.12157604, "volume": 1863.0}, {"date": "2005-02-08", "close": 1.06405932, "volume": 20774.0}, {"date": "2005-02-09", "close": 1.0544732, "volume": 44857.0}, {"date": "2005-02-10", "close": 1.1024038, "volume": 3130.0}, {"date": "2005-02-11", "close": 1.09281768, "volume": 8345.0}, {"date": "2005-02-14", "close": 1.07364544, "volume": 2086.0}, {"date": "2005-02-16", "close": 0.92026752, "volume": 125308.0}, {"date": "2005-02-17", "close": 0.92985364, "volume": 38773.0}, {"date": "2005-02-18", "close": 0.92026752, "volume": 58162.0}, {"date": "2005-02-21", "close": 0.958612, "volume": 12935.0}, {"date": "2005-02-22", "close": 0.958612, "volume": 13980.0}, {"date": "2005-02-23", "close": 0.92985364, "volume": 2191.0}, {"date": "2005-02-24", "close": 0.92026752, "volume": 9389.0}, {"date": "2005-02-25", "close": 0.9106814, "volume": 95164.0}, {"date": "2005-02-28", "close": 0.90109528, "volume": 89713.0}, {"date": "2005-03-01", "close": 0.8148202, "volume": 150280.0}, {"date": "2005-03-02", "close": 0.9106814, "volume": 91278.0}, {"date": "2005-03-03", "close": 0.94902588, "volume": 95680.0}, {"date": "2005-03-04", "close": 1.02571484, "volume": 50490.0}, {"date": "2005-03-07", "close": 0.958612, "volume": 18372.0}, {"date": "2005-03-08", "close": 0.958612, "volume": 16378.0}, {"date": "2005-03-09", "close": 0.958612, "volume": 42249.0}, {"date": "2005-03-10", "close": 0.92026752, "volume": 6278.0}, {"date": "2005-03-15", "close": 0.92026752, "volume": 6207.0}, {"date": "2005-03-16", "close": 0.958612, "volume": 9521.0}, {"date": "2005-03-17", "close": 1.0065426, "volume": 25950.0}, {"date": "2005-03-18", "close": 1.01612872, "volume": 23993.0}, {"date": "2005-03-21", "close": 1.0544732, "volume": 21743.0}, {"date": "2005-03-22", "close": 1.04488708, "volume": 19340.0}, {"date": "2005-03-23", "close": 0.958612, "volume": 19820.0}, {"date": "2005-03-24", "close": 1.04488708, "volume": 5216.0}, {"date": "2005-03-29", "close": 1.0065426, "volume": 323136.0}, {"date": "2005-03-30", "close": 0.93943976, "volume": 26079.0}, {"date": "2005-03-31", "close": 0.958612, "volume": 31295.0}, {"date": "2005-04-01", "close": 0.958612, "volume": 18151.0}, {"date": "2005-04-04", "close": 0.78606184, "volume": 50072.0}, {"date": "2005-04-05", "close": 0.7668896, "volume": 109731.0}, {"date": "2005-04-07", "close": 0.7668896, "volume": 835.0}, {"date": "2005-04-11", "close": 0.89150916, "volume": 33322.0}, {"date": "2005-04-18", "close": 0.82440632, "volume": 81368.0}, {"date": "2005-04-19", "close": 0.82440632, "volume": 12518.0}, {"date": "2005-04-20", "close": 0.85316468, "volume": 9389.0}, {"date": "2005-04-21", "close": 0.8627508, "volume": 10432.0}, {"date": "2005-04-22", "close": 0.8627508, "volume": 30707.0}, {"date": "2005-04-26", "close": 0.82440632, "volume": 4433.0}, {"date": "2005-04-27", "close": 0.83399244, "volume": 51429.0}, {"date": "2005-04-29", "close": 0.83399244, "volume": 460969.0}, {"date": "2005-05-02", "close": 0.83399244, "volume": 10432.0}, {"date": "2005-05-04", "close": 0.8148202, "volume": 12518.0}, {"date": "2005-05-09", "close": 0.718959, "volume": 43083.0}, {"date": "2005-05-10", "close": 0.718959, "volume": 18344.0}, {"date": "2005-05-11", "close": 0.72854512, "volume": 4694.0}, {"date": "2005-05-12", "close": 0.72375206, "volume": 2608.0}, {"date": "2005-05-13", "close": 0.69020064, "volume": 23158.0}, {"date": "2005-05-16", "close": 0.69020064, "volume": 3130.0}, {"date": "2005-05-17", "close": 0.66144228, "volume": 10432.0}, {"date": "2005-05-18", "close": 0.68540758, "volume": 40162.0}, {"date": "2005-05-19", "close": 0.6949937, "volume": 10432.0}, {"date": "2005-05-23", "close": 0.70937288, "volume": 77195.0}, {"date": "2005-05-24", "close": 0.72854512, "volume": 40253.0}, {"date": "2005-05-25", "close": 0.75730348, "volume": 11997.0}, {"date": "2005-05-26", "close": 0.7668896, "volume": 55862.0}, {"date": "2005-05-27", "close": 0.74771736, "volume": 35103.0}, {"date": "2005-05-30", "close": 0.74771736, "volume": 15934.0}, {"date": "2005-05-31", "close": 0.74771736, "volume": 20882.0}, {"date": "2005-06-01", "close": 0.74771736, "volume": 47464.0}, {"date": "2005-06-02", "close": 0.74771736, "volume": 4199.0}, {"date": "2005-06-03", "close": 0.78606184, "volume": 27123.0}, {"date": "2005-06-06", "close": 0.7668896, "volume": 16035.0}, {"date": "2005-06-07", "close": 0.7668896, "volume": 21385.0}, {"date": "2005-06-08", "close": 0.74771736, "volume": 55288.0}, {"date": "2005-06-09", "close": 0.7668896, "volume": 11475.0}, {"date": "2005-06-10", "close": 0.7668896, "volume": 11997.0}, {"date": "2005-06-14", "close": 0.75730348, "volume": 17212.0}, {"date": "2005-06-15", "close": 0.718959, "volume": 35990.0}, {"date": "2005-06-16", "close": 0.718959, "volume": 9389.0}, {"date": "2005-06-17", "close": 0.718959, "volume": 75808.0}, {"date": "2005-06-20", "close": 0.71416594, "volume": 78582.0}, {"date": "2005-06-21", "close": 0.63268392, "volume": 16274.0}, {"date": "2005-06-22", "close": 0.66144228, "volume": 28687.0}, {"date": "2005-06-23", "close": 0.68061452, "volume": 47464.0}, {"date": "2005-06-24", "close": 0.71416594, "volume": 158749.0}, {"date": "2005-06-27", "close": 0.79564796, "volume": 386548.0}, {"date": "2005-06-28", "close": 0.75730348, "volume": 42770.0}, {"date": "2005-06-29", "close": 0.77647572, "volume": 145001.0}, {"date": "2005-06-30", "close": 0.80523408, "volume": 57963.0}, {"date": "2005-07-01", "close": 0.75251042, "volume": 21973.0}, {"date": "2005-07-04", "close": 0.75730348, "volume": 8658.0}, {"date": "2005-07-05", "close": 0.80523408, "volume": 20863.0}, {"date": "2005-07-06", "close": 0.75730348, "volume": 34425.0}, {"date": "2005-07-07", "close": 0.75251042, "volume": 25036.0}, {"date": "2005-07-08", "close": 0.7668896, "volume": 22950.0}, {"date": "2005-07-11", "close": 0.73813124, "volume": 14604.0}, {"date": "2005-07-12", "close": 0.72854512, "volume": 8449.0}, {"date": "2005-07-13", "close": 0.54640884, "volume": 439943.0}, {"date": "2005-07-14", "close": 0.6470631, "volume": 413791.0}, {"date": "2005-07-15", "close": 0.64227004, "volume": 101540.0}, {"date": "2005-07-18", "close": 0.6230978, "volume": 84657.0}, {"date": "2005-07-19", "close": 0.60392556, "volume": 48312.0}, {"date": "2005-07-20", "close": 0.58954638, "volume": 54109.0}, {"date": "2005-07-21", "close": 0.60392556, "volume": 49690.0}, {"date": "2005-07-22", "close": 0.60392556, "volume": 17074.0}, {"date": "2005-07-25", "close": 0.6230978, "volume": 70936.0}, {"date": "2005-07-26", "close": 0.61351168, "volume": 17734.0}, {"date": "2005-07-27", "close": 0.63268392, "volume": 150546.0}, {"date": "2005-07-28", "close": 0.6710284, "volume": 113915.0}, {"date": "2005-07-29", "close": 0.6710284, "volume": 58979.0}, {"date": "2005-08-01", "close": 0.66144228, "volume": 4538.0}, {"date": "2005-08-02", "close": 0.63268392, "volume": 18256.0}, {"date": "2005-08-03", "close": 0.63268392, "volume": 13480.0}, {"date": "2005-08-04", "close": 0.61351168, "volume": 26888.0}, {"date": "2005-08-05", "close": 0.6230978, "volume": 10432.0}, {"date": "2005-08-08", "close": 0.60392556, "volume": 26184.0}, {"date": "2005-08-10", "close": 0.60392556, "volume": 17734.0}, {"date": "2005-08-11", "close": 0.66144228, "volume": 42666.0}, {"date": "2005-08-12", "close": 0.63268392, "volume": 41727.0}, {"date": "2005-08-15", "close": 0.66144228, "volume": 29209.0}, {"date": "2005-08-16", "close": 0.64227004, "volume": 8345.0}, {"date": "2005-08-17", "close": 0.66144228, "volume": 35364.0}, {"date": "2005-08-18", "close": 0.6710284, "volume": 35468.0}, {"date": "2005-08-19", "close": 0.63268392, "volume": 9039.0}, {"date": "2005-08-22", "close": 0.63747698, "volume": 16169.0}, {"date": "2005-08-23", "close": 0.6710284, "volume": 45900.0}, {"date": "2005-08-24", "close": 0.70457982, "volume": 46630.0}, {"date": "2005-08-25", "close": 0.70457982, "volume": 17390.0}, {"date": "2005-08-26", "close": 0.74771736, "volume": 157937.0}, {"date": "2005-08-29", "close": 0.74771736, "volume": 56279.0}, {"date": "2005-08-30", "close": 0.75730348, "volume": 91330.0}, {"date": "2005-08-31", "close": 0.74771736, "volume": 52159.0}, {"date": "2005-09-01", "close": 0.73813124, "volume": 21719.0}, {"date": "2005-09-02", "close": 0.67582146, "volume": 47360.0}, {"date": "2005-09-05", "close": 0.62789086, "volume": 20863.0}, {"date": "2005-09-06", "close": 0.70457982, "volume": 15984.0}, {"date": "2005-09-07", "close": 0.718959, "volume": 45065.0}, {"date": "2005-09-08", "close": 0.718959, "volume": 59018.0}, {"date": "2005-09-09", "close": 0.73813124, "volume": 1826.0}, {"date": "2005-09-12", "close": 0.74771736, "volume": 11058.0}, {"date": "2005-09-13", "close": 0.74771736, "volume": 16023.0}, {"date": "2005-09-14", "close": 0.75730348, "volume": 5101.0}, {"date": "2005-09-15", "close": 0.7668896, "volume": 61739.0}, {"date": "2005-09-16", "close": 0.7668896, "volume": 20863.0}, {"date": "2005-09-19", "close": 0.7668896, "volume": 31295.0}, {"date": "2005-09-20", "close": 0.77647572, "volume": 39107.0}, {"date": "2005-09-21", "close": 0.75730348, "volume": 37373.0}, {"date": "2005-09-22", "close": 0.78606184, "volume": 22980.0}, {"date": "2005-09-23", "close": 0.78606184, "volume": 79012.0}, {"date": "2005-09-26", "close": 0.78126878, "volume": 18516.0}, {"date": "2005-09-27", "close": 0.78606184, "volume": 67754.0}, {"date": "2005-09-28", "close": 0.78126878, "volume": 60097.0}, {"date": "2005-09-29", "close": 0.77168266, "volume": 14604.0}, {"date": "2005-09-30", "close": 0.8148202, "volume": 73278.0}, {"date": "2005-10-03", "close": 0.81002714, "volume": 18726.0}, {"date": "2005-10-04", "close": 0.78606184, "volume": 20029.0}, {"date": "2005-10-05", "close": 0.77647572, "volume": 8345.0}, {"date": "2005-10-06", "close": 0.7668896, "volume": 47015.0}, {"date": "2005-10-07", "close": 0.74771736, "volume": 54767.0}, {"date": "2005-10-10", "close": 0.7668896, "volume": 8815.0}, {"date": "2005-10-12", "close": 0.7668896, "volume": 22764.0}, {"date": "2005-10-14", "close": 0.72854512, "volume": 28552.0}, {"date": "2005-10-17", "close": 0.74771736, "volume": 3405.0}, {"date": "2005-10-19", "close": 0.74771736, "volume": 3130.0}, {"date": "2005-10-20", "close": 0.74771736, "volume": 678.0}, {"date": "2005-10-21", "close": 0.72375206, "volume": 6954.0}, {"date": "2005-10-24", "close": 0.70937288, "volume": 1799.0}, {"date": "2005-10-31", "close": 0.6710284, "volume": 17421.0}, {"date": "2005-11-01", "close": 0.6710284, "volume": 10327.0}, {"date": "2005-11-02", "close": 0.69020064, "volume": 53619.0}, {"date": "2005-11-03", "close": 0.70457982, "volume": 31295.0}, {"date": "2005-11-07", "close": 0.66144228, "volume": 8345.0}, {"date": "2005-11-08", "close": 0.66144228, "volume": 3130.0}, {"date": "2005-11-10", "close": 0.6230978, "volume": 25036.0}, {"date": "2005-11-11", "close": 0.63268392, "volume": 13091.0}, {"date": "2005-11-14", "close": 0.64227004, "volume": 7302.0}, {"date": "2005-11-15", "close": 0.6470631, "volume": 11475.0}, {"date": "2005-11-16", "close": 0.6470631, "volume": 1043.0}, {"date": "2005-11-18", "close": 0.64227004, "volume": 11614.0}, {"date": "2005-11-21", "close": 0.64227004, "volume": 23732.0}, {"date": "2005-11-23", "close": 0.64227004, "volume": 15648.0}, {"date": "2005-11-24", "close": 0.63268392, "volume": 9555.0}, {"date": "2005-11-25", "close": 0.63268392, "volume": 52159.0}, {"date": "2005-11-28", "close": 0.6230978, "volume": 26079.0}, {"date": "2005-11-29", "close": 0.60392556, "volume": 62590.0}, {"date": "2005-11-30", "close": 0.61351168, "volume": 522.0}, {"date": "2005-12-01", "close": 0.6230978, "volume": 522.0}, {"date": "2005-12-02", "close": 0.64227004, "volume": 4173.0}, {"date": "2005-12-05", "close": 0.6230978, "volume": 15648.0}, {"date": "2005-12-07", "close": 0.6230978, "volume": 37867.0}, {"date": "2005-12-08", "close": 0.62789086, "volume": 32798.0}, {"date": "2005-12-09", "close": 0.6230978, "volume": 9389.0}, {"date": "2005-12-12", "close": 0.6230978, "volume": 5842.0}, {"date": "2005-12-13", "close": 0.63747698, "volume": 4911.0}, {"date": "2005-12-15", "close": 0.59433944, "volume": 12860.0}, {"date": "2005-12-16", "close": 0.5751672, "volume": 18867.0}, {"date": "2005-12-19", "close": 0.57996026, "volume": 3547.0}, {"date": "2005-12-20", "close": 0.58954638, "volume": 17212.0}, {"date": "2005-12-21", "close": 0.5751672, "volume": 35155.0}, {"date": "2005-12-22", "close": 0.57996026, "volume": 35133.0}, {"date": "2005-12-23", "close": 0.64227004, "volume": 87096.0}, {"date": "2005-12-28", "close": 0.63268392, "volume": 26079.0}, {"date": "2005-12-30", "close": 0.63268392, "volume": 7302.0}, {"date": "2006-01-03", "close": 0.63268392, "volume": 591.0}, {"date": "2006-01-09", "close": 0.60392556, "volume": 77195.0}, {"date": "2006-01-10", "close": 0.59433944, "volume": 53724.0}, {"date": "2006-01-11", "close": 0.5751672, "volume": 18084.0}, {"date": "2006-01-12", "close": 0.5751672, "volume": 30774.0}, {"date": "2006-01-13", "close": 0.5751672, "volume": 37450.0}, {"date": "2006-01-17", "close": 0.5751672, "volume": 40861.0}, {"date": "2006-01-18", "close": 0.5751672, "volume": 28687.0}, {"date": "2006-01-19", "close": 0.5751672, "volume": 20863.0}, {"date": "2006-01-24", "close": 0.56558108, "volume": 19137.0}, {"date": "2006-01-25", "close": 0.5751672, "volume": 29522.0}, {"date": "2006-01-27", "close": 0.55599496, "volume": 25198.0}, {"date": "2006-01-30", "close": 0.54640884, "volume": 81994.0}, {"date": "2006-01-31", "close": 0.54640884, "volume": 45691.0}, {"date": "2006-02-01", "close": 0.51285742, "volume": 11788.0}, {"date": "2006-02-02", "close": 0.48889212, "volume": 38715.0}, {"date": "2006-02-03", "close": 0.48889212, "volume": 32672.0}, {"date": "2006-02-06", "close": 0.48889212, "volume": 29209.0}, {"date": "2006-02-07", "close": 0.48889212, "volume": 5216.0}, {"date": "2006-02-08", "close": 0.479306, "volume": 14186.0}, {"date": "2006-02-09", "close": 0.479306, "volume": 3130.0}, {"date": "2006-02-10", "close": 0.479306, "volume": 6781.0}, {"date": "2006-02-13", "close": 0.4313754, "volume": 52712.0}, {"date": "2006-02-14", "close": 0.4313754, "volume": 161536.0}, {"date": "2006-02-15", "close": 0.40261704, "volume": 8839.0}, {"date": "2006-02-16", "close": 0.40261704, "volume": 18777.0}, {"date": "2006-02-17", "close": 0.40261704, "volume": 18292.0}, {"date": "2006-02-20", "close": 0.4313754, "volume": 43216.0}, {"date": "2006-02-21", "close": 0.4313754, "volume": 14834.0}, {"date": "2006-02-22", "close": 0.42178928, "volume": 52324.0}, {"date": "2006-02-23", "close": 0.479306, "volume": 83454.0}, {"date": "2006-02-24", "close": 0.479306, "volume": 39954.0}, {"date": "2006-02-28", "close": 0.479306, "volume": 5216.0}, {"date": "2006-03-02", "close": 0.4313754, "volume": 5216.0}, {"date": "2006-03-03", "close": 0.4313754, "volume": 6259.0}, {"date": "2006-03-07", "close": 0.4313754, "volume": 11475.0}, {"date": "2006-03-08", "close": 0.4313754, "volume": 26079.0}, {"date": "2006-03-09", "close": 0.4313754, "volume": 112150.0}, {"date": "2006-03-10", "close": 0.42178928, "volume": 29209.0}, {"date": "2006-03-13", "close": 0.42178928, "volume": 417.0}, {"date": "2006-03-17", "close": 0.44096152, "volume": 4173.0}, {"date": "2006-03-20", "close": 0.42178928, "volume": 15648.0}, {"date": "2006-03-21", "close": 0.44096152, "volume": 29209.0}, {"date": "2006-03-22", "close": 0.44096152, "volume": 34936.0}, {"date": "2006-03-23", "close": 0.4313754, "volume": 40892.0}, {"date": "2006-03-24", "close": 0.40261704, "volume": 10432.0}, {"date": "2006-03-27", "close": 0.4313754, "volume": 11262.0}, {"date": "2006-03-28", "close": 0.4313754, "volume": 33382.0}, {"date": "2006-03-29", "close": 0.40261704, "volume": 9280.0}, {"date": "2006-03-30", "close": 0.40261704, "volume": 22950.0}, {"date": "2006-03-31", "close": 0.40261704, "volume": 13561.0}, {"date": "2006-04-03", "close": 0.40261704, "volume": 10432.0}, {"date": "2006-04-04", "close": 0.37385868, "volume": 36720.0}, {"date": "2006-04-07", "close": 0.36906562, "volume": 4173.0}, {"date": "2006-04-10", "close": 0.36427256, "volume": 102753.0}, {"date": "2006-04-11", "close": 0.32592808, "volume": 1804372.0}, {"date": "2006-04-12", "close": 0.34510032, "volume": 15908.0}, {"date": "2006-04-13", "close": 0.34989338, "volume": 7746.0}, {"date": "2006-04-18", "close": 0.36427256, "volume": 2938.0}, {"date": "2006-04-19", "close": 0.34989338, "volume": 11287.0}, {"date": "2006-04-20", "close": 0.34989338, "volume": 15648.0}, {"date": "2006-04-21", "close": 0.34989338, "volume": 96233.0}, {"date": "2006-04-24", "close": 0.3594795, "volume": 21646.0}, {"date": "2006-04-26", "close": 0.3834448, "volume": 51116.0}, {"date": "2006-04-27", "close": 0.3834448, "volume": 26340.0}, {"date": "2006-05-01", "close": 0.36427256, "volume": 10432.0}, {"date": "2006-05-02", "close": 0.4074101, "volume": 29313.0}, {"date": "2006-05-04", "close": 0.40261704, "volume": 11787.0}, {"date": "2006-05-08", "close": 0.37385868, "volume": 407486.0}, {"date": "2006-05-09", "close": 0.40261704, "volume": 7345.0}, {"date": "2006-05-10", "close": 0.39782398, "volume": 57312.0}, {"date": "2006-05-11", "close": 0.40261704, "volume": 11302.0}, {"date": "2006-05-12", "close": 0.36906562, "volume": 59632.0}, {"date": "2006-05-15", "close": 0.40261704, "volume": 522.0}, {"date": "2006-05-16", "close": 0.35468644, "volume": 237322.0}, {"date": "2006-05-17", "close": 0.31634196, "volume": 1353505.0}, {"date": "2006-05-18", "close": 0.36427256, "volume": 67806.0}, {"date": "2006-05-19", "close": 0.36427256, "volume": 93886.0}, {"date": "2006-05-22", "close": 0.3594795, "volume": 10432.0}, {"date": "2006-05-23", "close": 0.33072114, "volume": 192987.0}, {"date": "2006-05-24", "close": 0.3355142, "volume": 11475.0}, {"date": "2006-05-25", "close": 0.3355142, "volume": 41727.0}, {"date": "2006-05-26", "close": 0.34510032, "volume": 4659629.0}, {"date": "2006-05-29", "close": 0.3355142, "volume": 37554.0}, {"date": "2006-05-30", "close": 0.34510032, "volume": 79073.0}, {"date": "2006-06-01", "close": 0.34989338, "volume": 253273.0}, {"date": "2006-06-02", "close": 0.33072114, "volume": 8345.0}, {"date": "2006-06-05", "close": 0.34989338, "volume": 28166.0}, {"date": "2006-06-07", "close": 0.3355142, "volume": 41727.0}, {"date": "2006-06-09", "close": 0.31634196, "volume": 30982.0}, {"date": "2006-06-13", "close": 0.32592808, "volume": 70971.0}, {"date": "2006-06-15", "close": 0.32592808, "volume": 17212.0}, {"date": "2006-06-16", "close": 0.31634196, "volume": 153488.0}, {"date": "2006-06-19", "close": 0.32113502, "volume": 270722.0}, {"date": "2006-06-20", "close": 0.30675584, "volume": 40145.0}, {"date": "2006-06-21", "close": 0.30675584, "volume": 78777.0}, {"date": "2006-06-22", "close": 0.30675584, "volume": 68310.0}, {"date": "2006-06-23", "close": 0.29716972, "volume": 83454.0}, {"date": "2006-06-26", "close": 0.29716972, "volume": 165448.0}, {"date": "2006-06-27", "close": 0.29716972, "volume": 158943.0}, {"date": "2006-06-28", "close": 0.2875836, "volume": 91799.0}, {"date": "2006-06-29", "close": 0.29716972, "volume": 48628.0}, {"date": "2006-06-30", "close": 0.29237666, "volume": 110368.0}, {"date": "2006-07-04", "close": 0.29237666, "volume": 14604.0}, {"date": "2006-07-12", "close": 0.30675584, "volume": 24061.0}, {"date": "2006-07-13", "close": 0.31634196, "volume": 77195.0}, {"date": "2006-07-14", "close": 0.32113502, "volume": 81368.0}, {"date": "2006-07-18", "close": 0.32592808, "volume": 36094.0}, {"date": "2006-07-19", "close": 0.3355142, "volume": 39641.0}, {"date": "2006-07-20", "close": 0.32592808, "volume": 13561.0}, {"date": "2006-07-21", "close": 0.32592808, "volume": 15648.0}, {"date": "2006-07-25", "close": 0.3355142, "volume": 64677.0}, {"date": "2006-07-26", "close": 0.32592808, "volume": 41727.0}, {"date": "2006-07-28", "close": 0.32592808, "volume": 68127.0}, {"date": "2006-08-01", "close": 0.32592808, "volume": 104317.0}, {"date": "2006-08-02", "close": 0.32592808, "volume": 45579.0}, {"date": "2006-08-07", "close": 0.30675584, "volume": 638770.0}, {"date": "2006-08-08", "close": 0.2875836, "volume": 50768.0}, {"date": "2006-08-09", "close": 0.2875836, "volume": 8491.0}, {"date": "2006-08-10", "close": 0.30675584, "volume": 20863.0}, {"date": "2006-08-14", "close": 0.2875836, "volume": 2086.0}, {"date": "2006-08-15", "close": 0.2875836, "volume": 5007.0}, {"date": "2006-08-16", "close": 0.30675584, "volume": 54245.0}, {"date": "2006-08-21", "close": 0.32592808, "volume": 3260.0}, {"date": "2006-08-22", "close": 0.3355142, "volume": 102822.0}, {"date": "2006-08-23", "close": 0.35468644, "volume": 71475.0}, {"date": "2006-08-25", "close": 0.3834448, "volume": 77177.0}, {"date": "2006-08-28", "close": 0.38823786, "volume": 57302.0}, {"date": "2006-08-29", "close": 0.3834448, "volume": 7094.0}, {"date": "2006-08-30", "close": 0.38823786, "volume": 51237.0}, {"date": "2006-08-31", "close": 0.41220316, "volume": 1513.0}, {"date": "2006-09-01", "close": 0.42178928, "volume": 67806.0}, {"date": "2006-09-04", "close": 0.4074101, "volume": 2608.0}, {"date": "2006-09-05", "close": 0.3834448, "volume": 51637.0}, {"date": "2006-09-08", "close": 0.37385868, "volume": 9795.0}, {"date": "2006-09-11", "close": 0.37385868, "volume": 71979.0}, {"date": "2006-09-12", "close": 0.35468644, "volume": 7571.0}, {"date": "2006-09-13", "close": 0.30675584, "volume": 27626.0}, {"date": "2006-09-14", "close": 0.31634196, "volume": 10780.0}, {"date": "2006-09-15", "close": 0.2875836, "volume": 33382.0}, {"date": "2006-09-18", "close": 0.29716972, "volume": 5007.0}, {"date": "2006-09-19", "close": 0.3355142, "volume": 12775.0}, {"date": "2006-09-20", "close": 0.36427256, "volume": 39137.0}, {"date": "2006-09-21", "close": 0.4313754, "volume": 123127.0}, {"date": "2006-09-22", "close": 0.39782398, "volume": 147782.0}, {"date": "2006-09-25", "close": 0.3834448, "volume": 24932.0}, {"date": "2006-09-26", "close": 0.40261704, "volume": 6237.0}, {"date": "2006-09-27", "close": 0.41220316, "volume": 78238.0}, {"date": "2006-09-28", "close": 0.45054764, "volume": 45900.0}, {"date": "2006-09-29", "close": 0.45054764, "volume": 46943.0}, {"date": "2006-10-02", "close": 0.44575458, "volume": 29209.0}, {"date": "2006-10-03", "close": 0.41220316, "volume": 15856.0}, {"date": "2006-10-04", "close": 0.4313754, "volume": 105726.0}, {"date": "2006-10-05", "close": 0.42178928, "volume": 70033.0}, {"date": "2006-10-06", "close": 0.4313754, "volume": 69761.0}, {"date": "2006-10-09", "close": 0.479306, "volume": 238363.0}, {"date": "2006-10-10", "close": 0.5272366, "volume": 195233.0}, {"date": "2006-10-11", "close": 0.5272366, "volume": 49029.0}, {"date": "2006-10-12", "close": 0.59433944, "volume": 286758.0}, {"date": "2006-10-13", "close": 0.5751672, "volume": 192393.0}, {"date": "2006-10-16", "close": 0.54640884, "volume": 71066.0}, {"date": "2006-10-17", "close": 0.53682272, "volume": 34300.0}, {"date": "2006-10-18", "close": 0.54640884, "volume": 10432.0}, {"date": "2006-10-19", "close": 0.54640884, "volume": 41727.0}, {"date": "2006-10-20", "close": 0.55599496, "volume": 88455.0}, {"date": "2006-10-23", "close": 0.54640884, "volume": 55909.0}, {"date": "2006-10-24", "close": 0.5272366, "volume": 64677.0}, {"date": "2006-10-26", "close": 0.49847824, "volume": 134824.0}, {"date": "2006-10-27", "close": 0.49847824, "volume": 24097.0}, {"date": "2006-10-30", "close": 0.479306, "volume": 63501.0}, {"date": "2006-10-31", "close": 0.479306, "volume": 43813.0}, {"date": "2006-11-01", "close": 0.46971988, "volume": 103274.0}, {"date": "2006-11-02", "close": 0.479306, "volume": 75554.0}, {"date": "2006-11-03", "close": 0.5272366, "volume": 71269.0}, {"date": "2006-11-06", "close": 0.49847824, "volume": 23993.0}, {"date": "2006-11-08", "close": 0.46013376, "volume": 62434.0}, {"date": "2006-11-09", "close": 0.46013376, "volume": 24852.0}, {"date": "2006-11-10", "close": 0.45054764, "volume": 28687.0}, {"date": "2006-11-13", "close": 0.43616846, "volume": 61954.0}, {"date": "2006-11-14", "close": 0.42178928, "volume": 26079.0}, {"date": "2006-11-15", "close": 0.45054764, "volume": 39888.0}, {"date": "2006-11-16", "close": 0.48889212, "volume": 157487.0}, {"date": "2006-11-17", "close": 0.5272366, "volume": 17647.0}, {"date": "2006-11-20", "close": 0.48889212, "volume": 30101.0}, {"date": "2006-11-21", "close": 0.54161578, "volume": 5737.0}, {"date": "2006-11-22", "close": 0.54161578, "volume": 20446.0}, {"date": "2006-11-23", "close": 0.54640884, "volume": 40283.0}, {"date": "2006-11-24", "close": 0.49847824, "volume": 108433.0}, {"date": "2006-11-27", "close": 0.53682272, "volume": 36511.0}, {"date": "2006-11-28", "close": 0.50806436, "volume": 35452.0}, {"date": "2006-11-29", "close": 0.51285742, "volume": 5112.0}, {"date": "2006-11-30", "close": 0.5272366, "volume": 71979.0}, {"date": "2006-12-01", "close": 0.48889212, "volume": 60968.0}, {"date": "2006-12-06", "close": 0.48889212, "volume": 73713.0}, {"date": "2006-12-07", "close": 0.49368518, "volume": 52158.0}, {"date": "2006-12-08", "close": 0.49847824, "volume": 38597.0}, {"date": "2006-12-11", "close": 0.51765048, "volume": 85020.0}, {"date": "2006-12-12", "close": 0.5272366, "volume": 79709.0}, {"date": "2006-12-13", "close": 0.53682272, "volume": 36928.0}, {"date": "2006-12-14", "close": 0.5751672, "volume": 102440.0}, {"date": "2006-12-15", "close": 0.55599496, "volume": 16169.0}, {"date": "2006-12-18", "close": 0.53682272, "volume": 14892.0}, {"date": "2006-12-19", "close": 0.56558108, "volume": 63634.0}, {"date": "2006-12-20", "close": 0.54640884, "volume": 4694.0}, {"date": "2006-12-21", "close": 0.58475332, "volume": 136375.0}, {"date": "2006-12-22", "close": 0.6230978, "volume": 45033.0}, {"date": "2006-12-27", "close": 0.63268392, "volume": 13040.0}, {"date": "2006-12-28", "close": 0.6230978, "volume": 192987.0}, {"date": "2006-12-29", "close": 0.60392556, "volume": 5737.0}, {"date": "2007-01-03", "close": 0.61351168, "volume": 10432.0}, {"date": "2007-01-05", "close": 0.59433944, "volume": 26079.0}, {"date": "2007-01-08", "close": 0.59433944, "volume": 12518.0}, {"date": "2007-01-09", "close": 0.58475332, "volume": 65093.0}, {"date": "2007-01-10", "close": 0.58475332, "volume": 52854.0}, {"date": "2007-01-11", "close": 0.5751672, "volume": 73022.0}, {"date": "2007-01-12", "close": 0.5751672, "volume": 18511.0}, {"date": "2007-01-15", "close": 0.56558108, "volume": 9081.0}, {"date": "2007-01-16", "close": 0.5272366, "volume": 16380.0}, {"date": "2007-01-17", "close": 0.56558108, "volume": 26079.0}, {"date": "2007-01-19", "close": 0.58475332, "volume": 13017.0}, {"date": "2007-01-22", "close": 0.59433944, "volume": 37191.0}, {"date": "2007-01-23", "close": 0.55599496, "volume": 20863.0}, {"date": "2007-01-24", "close": 0.51765048, "volume": 44857.0}, {"date": "2007-01-25", "close": 0.5272366, "volume": 36511.0}, {"date": "2007-01-31", "close": 0.52244354, "volume": 15280.0}, {"date": "2007-02-01", "close": 0.5272366, "volume": 10432.0}, {"date": "2007-02-02", "close": 0.5272366, "volume": 7824.0}, {"date": "2007-02-05", "close": 0.5751672, "volume": 31295.0}, {"date": "2007-02-06", "close": 0.59433944, "volume": 47986.0}, {"date": "2007-02-07", "close": 0.59433944, "volume": 27123.0}, {"date": "2007-02-08", "close": 0.5751672, "volume": 4173.0}, {"date": "2007-02-09", "close": 0.5272366, "volume": 24097.0}, {"date": "2007-02-12", "close": 0.53202966, "volume": 31295.0}, {"date": "2007-02-15", "close": 0.5751672, "volume": 32756.0}, {"date": "2007-02-16", "close": 0.53202966, "volume": 39938.0}, {"date": "2007-02-19", "close": 0.5751672, "volume": 7511.0}, {"date": "2007-02-20", "close": 0.5751672, "volume": 8345.0}, {"date": "2007-02-21", "close": 0.5272366, "volume": 12285.0}, {"date": "2007-02-22", "close": 0.5272366, "volume": 20863.0}, {"date": "2007-02-23", "close": 0.5272366, "volume": 42770.0}, {"date": "2007-02-26", "close": 0.59433944, "volume": 113497.0}, {"date": "2007-02-27", "close": 0.59433944, "volume": 26810.0}, {"date": "2007-03-01", "close": 0.5272366, "volume": 67293.0}, {"date": "2007-03-02", "close": 0.52244354, "volume": 23158.0}, {"date": "2007-03-06", "close": 0.5272366, "volume": 24061.0}, {"date": "2007-03-07", "close": 0.52244354, "volume": 3442.0}, {"date": "2007-03-08", "close": 0.5751672, "volume": 8345.0}, {"date": "2007-03-09", "close": 0.54640884, "volume": 2086.0}, {"date": "2007-03-13", "close": 0.5751672, "volume": 43838.0}, {"date": "2007-03-14", "close": 0.5751672, "volume": 61464.0}, {"date": "2007-03-15", "close": 0.5751672, "volume": 20947.0}, {"date": "2007-03-19", "close": 0.55599496, "volume": 14917.0}, {"date": "2007-03-20", "close": 0.55599496, "volume": 10162.0}, {"date": "2007-03-21", "close": 0.5751672, "volume": 22428.0}, {"date": "2007-03-23", "close": 0.57037414, "volume": 26742.0}, {"date": "2007-03-26", "close": 0.53682272, "volume": 30774.0}, {"date": "2007-03-27", "close": 0.57037414, "volume": 3213.0}, {"date": "2007-03-28", "close": 0.56078802, "volume": 52159.0}, {"date": "2007-03-29", "close": 0.53682272, "volume": 17379.0}, {"date": "2007-03-30", "close": 0.57037414, "volume": 62815.0}, {"date": "2007-04-02", "close": 0.57037414, "volume": 42666.0}, {"date": "2007-04-03", "close": 0.57037414, "volume": 51324.0}, {"date": "2007-04-04", "close": 0.57037414, "volume": 219046.0}, {"date": "2007-04-05", "close": 0.56558108, "volume": 34425.0}, {"date": "2007-04-10", "close": 0.56558108, "volume": 60852.0}, {"date": "2007-04-11", "close": 0.56078802, "volume": 696.0}, {"date": "2007-04-12", "close": 0.54640884, "volume": 54245.0}, {"date": "2007-04-13", "close": 0.54640884, "volume": 8345.0}, {"date": "2007-04-16", "close": 0.54640884, "volume": 98197.0}, {"date": "2007-04-17", "close": 0.54640884, "volume": 8867.0}, {"date": "2007-04-18", "close": 0.54640884, "volume": 17967.0}, {"date": "2007-04-19", "close": 0.53202966, "volume": 31295.0}, {"date": "2007-04-20", "close": 0.54640884, "volume": 28374.0}, {"date": "2007-04-23", "close": 0.54640884, "volume": 835.0}, {"date": "2007-04-26", "close": 0.54161578, "volume": 13457.0}, {"date": "2007-04-27", "close": 0.5512019, "volume": 46943.0}, {"date": "2007-04-30", "close": 0.54640884, "volume": 15543.0}, {"date": "2007-05-02", "close": 0.56558108, "volume": 20937.0}, {"date": "2007-05-04", "close": 0.56558108, "volume": 103274.0}, {"date": "2007-05-07", "close": 0.55599496, "volume": 10432.0}, {"date": "2007-05-08", "close": 0.5272366, "volume": 52680.0}, {"date": "2007-05-09", "close": 0.5272366, "volume": 47256.0}, {"date": "2007-05-10", "close": 0.54161578, "volume": 35468.0}, {"date": "2007-05-11", "close": 0.53682272, "volume": 15648.0}, {"date": "2007-05-14", "close": 0.54161578, "volume": 79281.0}, {"date": "2007-05-15", "close": 0.54161578, "volume": 18777.0}, {"date": "2007-05-16", "close": 0.51285742, "volume": 53724.0}, {"date": "2007-05-17", "close": 0.50806436, "volume": 27123.0}, {"date": "2007-05-18", "close": 0.5032713, "volume": 99415.0}, {"date": "2007-05-21", "close": 0.48889212, "volume": 68755.0}, {"date": "2007-05-22", "close": 0.49368518, "volume": 41727.0}, {"date": "2007-05-23", "close": 0.47451294, "volume": 57375.0}, {"date": "2007-05-24", "close": 0.47451294, "volume": 100875.0}, {"date": "2007-05-25", "close": 0.48409906, "volume": 240243.0}, {"date": "2007-05-28", "close": 0.479306, "volume": 165343.0}, {"date": "2007-05-29", "close": 0.47451294, "volume": 110055.0}, {"date": "2007-05-30", "close": 0.48409906, "volume": 79281.0}, {"date": "2007-05-31", "close": 0.50806436, "volume": 65407.0}, {"date": "2007-06-01", "close": 0.46971988, "volume": 64990.0}, {"date": "2007-06-04", "close": 0.47451294, "volume": 31191.0}, {"date": "2007-06-05", "close": 0.48409906, "volume": 2764.0}, {"date": "2007-06-06", "close": 0.48889212, "volume": 4515.0}, {"date": "2007-06-07", "close": 0.50806436, "volume": 62590.0}, {"date": "2007-06-08", "close": 0.5272366, "volume": 68920.0}, {"date": "2007-06-12", "close": 0.54640884, "volume": 39015.0}, {"date": "2007-06-13", "close": 0.55599496, "volume": 61547.0}, {"date": "2007-06-14", "close": 0.55599496, "volume": 65616.0}, {"date": "2007-06-15", "close": 0.53682272, "volume": 19981.0}, {"date": "2007-06-18", "close": 0.55599496, "volume": 52159.0}, {"date": "2007-06-19", "close": 0.54640884, "volume": 43813.0}, {"date": "2007-06-20", "close": 0.53682272, "volume": 31295.0}, {"date": "2007-06-21", "close": 0.53682272, "volume": 22950.0}, {"date": "2007-06-22", "close": 0.5272366, "volume": 26079.0}, {"date": "2007-06-25", "close": 0.5032713, "volume": 15074.0}, {"date": "2007-06-26", "close": 0.51285742, "volume": 20824.0}, {"date": "2007-06-27", "close": 0.50806436, "volume": 45723.0}, {"date": "2007-06-28", "close": 0.53682272, "volume": 21907.0}, {"date": "2007-06-29", "close": 0.55599496, "volume": 12059.0}, {"date": "2007-07-02", "close": 0.53682272, "volume": 20863.0}, {"date": "2007-07-03", "close": 0.53682272, "volume": 62590.0}, {"date": "2007-07-04", "close": 0.54161578, "volume": 10432.0}, {"date": "2007-07-06", "close": 0.53682272, "volume": 29374.0}, {"date": "2007-07-09", "close": 0.5272366, "volume": 13918.0}, {"date": "2007-07-10", "close": 0.50806436, "volume": 34425.0}, {"date": "2007-07-11", "close": 0.50806436, "volume": 10432.0}, {"date": "2007-07-12", "close": 0.50806436, "volume": 1685.0}, {"date": "2007-07-13", "close": 0.51765048, "volume": 20863.0}, {"date": "2007-07-16", "close": 0.51765048, "volume": 16691.0}, {"date": "2007-07-17", "close": 0.51765048, "volume": 22470.0}, {"date": "2007-07-18", "close": 0.5512019, "volume": 10432.0}, {"date": "2007-07-19", "close": 0.55599496, "volume": 13020.0}, {"date": "2007-07-20", "close": 0.56558108, "volume": 12205.0}, {"date": "2007-07-23", "close": 0.61351168, "volume": 73961.0}, {"date": "2007-07-24", "close": 0.59433944, "volume": 46943.0}, {"date": "2007-07-25", "close": 0.59433944, "volume": 8345.0}, {"date": "2007-07-27", "close": 0.55599496, "volume": 36921.0}, {"date": "2007-07-31", "close": 0.55599496, "volume": 44992.0}, {"date": "2007-08-03", "close": 0.50806436, "volume": 19304.0}, {"date": "2007-08-06", "close": 0.5032713, "volume": 38753.0}, {"date": "2007-08-07", "close": 0.5032713, "volume": 4017.0}, {"date": "2007-08-08", "close": 0.50806436, "volume": 103841.0}, {"date": "2007-08-09", "close": 0.51765048, "volume": 26079.0}, {"date": "2007-08-14", "close": 0.51765048, "volume": 78715.0}, {"date": "2007-08-15", "close": 0.5032713, "volume": 132639.0}, {"date": "2007-08-16", "close": 0.479306, "volume": 18777.0}, {"date": "2007-08-17", "close": 0.479306, "volume": 20342.0}, {"date": "2007-08-22", "close": 0.479306, "volume": 83454.0}, {"date": "2007-08-23", "close": 0.48889212, "volume": 38681.0}, {"date": "2007-08-24", "close": 0.48409906, "volume": 47986.0}, {"date": "2007-08-27", "close": 0.48409906, "volume": 58553.0}, {"date": "2007-08-28", "close": 0.479306, "volume": 31295.0}, {"date": "2007-08-29", "close": 0.479306, "volume": 120174.0}, {"date": "2007-08-30", "close": 0.479306, "volume": 10432.0}, {"date": "2007-08-31", "close": 0.479306, "volume": 10432.0}, {"date": "2007-09-03", "close": 0.479306, "volume": 78119.0}, {"date": "2007-09-04", "close": 0.46971988, "volume": 5335.0}, {"date": "2007-09-05", "close": 0.46492682, "volume": 62362.0}, {"date": "2007-09-07", "close": 0.46013376, "volume": 8345.0}, {"date": "2007-09-10", "close": 0.4313754, "volume": 42864.0}, {"date": "2007-09-11", "close": 0.4313754, "volume": 83454.0}, {"date": "2007-09-12", "close": 0.41220316, "volume": 16691.0}, {"date": "2007-09-13", "close": 0.4313754, "volume": 5109.0}, {"date": "2007-09-17", "close": 0.44096152, "volume": 26079.0}, {"date": "2007-09-19", "close": 0.42178928, "volume": 20863.0}, {"date": "2007-09-20", "close": 0.42178928, "volume": 182344.0}, {"date": "2007-09-25", "close": 0.40261704, "volume": 52579.0}, {"date": "2007-09-26", "close": 0.39303092, "volume": 438133.0}, {"date": "2007-09-27", "close": 0.3834448, "volume": 51217.0}, {"date": "2007-09-28", "close": 0.36427256, "volume": 26079.0}, {"date": "2007-10-01", "close": 0.39782398, "volume": 8345.0}, {"date": "2007-10-03", "close": 0.37385868, "volume": 88670.0}, {"date": "2007-10-04", "close": 0.39303092, "volume": 30878.0}, {"date": "2007-10-05", "close": 0.39782398, "volume": 27123.0}, {"date": "2007-10-08", "close": 0.3834448, "volume": 76152.0}, {"date": "2007-10-09", "close": 0.3834448, "volume": 125181.0}, {"date": "2007-10-10", "close": 0.3834448, "volume": 43292.0}, {"date": "2007-10-11", "close": 0.4074101, "volume": 5216.0}, {"date": "2007-10-12", "close": 0.37865174, "volume": 52159.0}, {"date": "2007-10-16", "close": 0.37865174, "volume": 10432.0}, {"date": "2007-10-18", "close": 0.37385868, "volume": 25036.0}, {"date": "2007-10-19", "close": 0.38823786, "volume": 20865.0}, {"date": "2007-10-22", "close": 0.3834448, "volume": 58625.0}, {"date": "2007-10-24", "close": 0.37385868, "volume": 27748.0}, {"date": "2007-10-25", "close": 0.3834448, "volume": 10432.0}, {"date": "2007-10-26", "close": 0.3834448, "volume": 62590.0}, {"date": "2007-10-29", "close": 0.37385868, "volume": 23993.0}, {"date": "2007-10-30", "close": 0.37385868, "volume": 31295.0}, {"date": "2007-10-31", "close": 0.37385868, "volume": 751.0}, {"date": "2007-11-01", "close": 0.45054764, "volume": 120487.0}, {"date": "2007-11-02", "close": 0.4313754, "volume": 95033.0}, {"date": "2007-11-08", "close": 0.4313754, "volume": 52993.0}, {"date": "2007-11-12", "close": 0.40261704, "volume": 25975.0}, {"date": "2007-11-19", "close": 0.4313754, "volume": 45065.0}, {"date": "2007-11-20", "close": 0.4313754, "volume": 20863.0}, {"date": "2007-11-21", "close": 0.4313754, "volume": 22950.0}, {"date": "2007-11-22", "close": 0.40261704, "volume": 9180.0}, {"date": "2007-11-23", "close": 0.4313754, "volume": 1252.0}, {"date": "2007-11-26", "close": 0.41699622, "volume": 8345.0}, {"date": "2007-11-27", "close": 0.41220316, "volume": 70936.0}, {"date": "2007-11-28", "close": 0.4074101, "volume": 9389.0}, {"date": "2007-11-29", "close": 0.41220316, "volume": 782381.0}, {"date": "2007-11-30", "close": 0.4074101, "volume": 8345.0}, {"date": "2007-12-04", "close": 0.41220316, "volume": 4173.0}, {"date": "2007-12-05", "close": 0.42178928, "volume": 15648.0}, {"date": "2007-12-11", "close": 0.42178928, "volume": 17734.0}, {"date": "2007-12-13", "close": 0.42178928, "volume": 33382.0}, {"date": "2007-12-14", "close": 0.4074101, "volume": 14917.0}, {"date": "2007-12-17", "close": 0.4074101, "volume": 26079.0}, {"date": "2007-12-18", "close": 0.4074101, "volume": 5946.0}, {"date": "2007-12-21", "close": 0.42178928, "volume": 26079.0}, {"date": "2007-12-24", "close": 0.41220316, "volume": 80846.0}, {"date": "2007-12-27", "close": 0.40261704, "volume": 23471.0}, {"date": "2007-12-28", "close": 0.40261704, "volume": 2502.0}, {"date": "2007-12-31", "close": 0.40261704, "volume": 41727.0}, {"date": "2008-01-03", "close": 0.40261704, "volume": 10432.0}, {"date": "2008-01-04", "close": 0.39782398, "volume": 7719.0}, {"date": "2008-01-07", "close": 0.39782398, "volume": 2712.0}, {"date": "2008-01-08", "close": 0.39303092, "volume": 6488.0}, {"date": "2008-01-10", "close": 0.39303092, "volume": 16952.0}, {"date": "2008-01-14", "close": 0.3834448, "volume": 42100.0}, {"date": "2008-01-15", "close": 0.34510032, "volume": 79699.0}, {"date": "2008-01-17", "close": 0.35468644, "volume": 31295.0}, {"date": "2008-01-18", "close": 0.34030726, "volume": 31608.0}, {"date": "2008-01-21", "close": 0.34510032, "volume": 20863.0}, {"date": "2008-01-22", "close": 0.2875836, "volume": 120435.0}, {"date": "2008-01-23", "close": 0.25882524, "volume": 512668.0}, {"date": "2008-01-24", "close": 0.30196278, "volume": 41727.0}, {"date": "2008-01-25", "close": 0.31634196, "volume": 5216.0}, {"date": "2008-01-29", "close": 0.3355142, "volume": 13405.0}, {"date": "2008-01-30", "close": 0.3355142, "volume": 19299.0}, {"date": "2008-01-31", "close": 0.3355142, "volume": 35574.0}, {"date": "2008-02-01", "close": 0.3355142, "volume": 42409.0}, {"date": "2008-02-04", "close": 0.31634196, "volume": 29209.0}, {"date": "2008-02-05", "close": 0.31634196, "volume": 10432.0}, {"date": "2008-02-08", "close": 0.29716972, "volume": 17256.0}, {"date": "2008-02-11", "close": 0.34030726, "volume": 20921.0}, {"date": "2008-02-12", "close": 0.3355142, "volume": 15246.0}, {"date": "2008-02-13", "close": 0.3355142, "volume": 36707.0}, {"date": "2008-02-14", "close": 0.3355142, "volume": 10432.0}, {"date": "2008-02-15", "close": 0.3355142, "volume": 31295.0}, {"date": "2008-02-18", "close": 0.32592808, "volume": 15022.0}, {"date": "2008-02-19", "close": 0.3355142, "volume": 142967.0}, {"date": "2008-02-20", "close": 0.31634196, "volume": 55914.0}, {"date": "2008-02-22", "close": 0.31634196, "volume": 26079.0}, {"date": "2008-02-25", "close": 0.32592808, "volume": 1826.0}, {"date": "2008-02-26", "close": 0.30675584, "volume": 34686.0}, {"date": "2008-02-27", "close": 0.3355142, "volume": 114749.0}, {"date": "2008-02-28", "close": 0.3355142, "volume": 104317.0}, {"date": "2008-02-29", "close": 0.30675584, "volume": 104317.0}, {"date": "2008-03-03", "close": 0.2875836, "volume": 151260.0}, {"date": "2008-03-04", "close": 0.26841136, "volume": 56331.0}, {"date": "2008-03-05", "close": 0.2875836, "volume": 20863.0}, {"date": "2008-03-07", "close": 0.27799748, "volume": 66763.0}, {"date": "2008-03-10", "close": 0.27799748, "volume": 1043.0}, {"date": "2008-03-11", "close": 0.26841136, "volume": 69371.0}, {"date": "2008-03-12", "close": 0.24923912, "volume": 183599.0}, {"date": "2008-03-13", "close": 0.24444606, "volume": 20863.0}, {"date": "2008-03-14", "close": 0.239653, "volume": 73656.0}, {"date": "2008-03-17", "close": 0.239653, "volume": 3130.0}, {"date": "2008-03-18", "close": 0.239653, "volume": 80324.0}, {"date": "2008-03-19", "close": 0.239653, "volume": 141194.0}, {"date": "2008-03-25", "close": 0.239653, "volume": 22950.0}, {"date": "2008-03-26", "close": 0.239653, "volume": 31614.0}, {"date": "2008-03-27", "close": 0.22048076, "volume": 1131576.0}, {"date": "2008-03-28", "close": 0.24923912, "volume": 20551.0}, {"date": "2008-03-31", "close": 0.239653, "volume": 22668.0}, {"date": "2008-04-01", "close": 0.24444606, "volume": 3547.0}, {"date": "2008-04-02", "close": 0.239653, "volume": 57406.0}, {"date": "2008-04-03", "close": 0.22048076, "volume": 179113.0}, {"date": "2008-04-04", "close": 0.22048076, "volume": 109533.0}, {"date": "2008-04-07", "close": 0.22048076, "volume": 121634.0}, {"date": "2008-04-08", "close": 0.22048076, "volume": 5216.0}, {"date": "2008-04-09", "close": 0.22048076, "volume": 18777.0}, {"date": "2008-04-10", "close": 0.23485994, "volume": 987501.0}, {"date": "2008-04-15", "close": 0.239653, "volume": 161692.0}, {"date": "2008-04-16", "close": 0.239653, "volume": 57062.0}, {"date": "2008-04-17", "close": 0.239653, "volume": 10432.0}, {"date": "2008-04-18", "close": 0.239653, "volume": 21234.0}, {"date": "2008-04-21", "close": 0.25882524, "volume": 49825.0}, {"date": "2008-04-22", "close": 0.2875836, "volume": 5216.0}, {"date": "2008-04-23", "close": 0.3355142, "volume": 55184.0}, {"date": "2008-04-24", "close": 0.32592808, "volume": 55771.0}, {"date": "2008-04-28", "close": 0.29716972, "volume": 46421.0}, {"date": "2008-04-29", "close": 0.24923912, "volume": 147648.0}, {"date": "2008-05-02", "close": 0.2636183, "volume": 1043.0}, {"date": "2008-05-05", "close": 0.26841136, "volume": 11997.0}, {"date": "2008-05-12", "close": 0.26841136, "volume": 28166.0}, {"date": "2008-05-13", "close": 0.29237666, "volume": 33382.0}, {"date": "2008-05-15", "close": 0.35468644, "volume": 57375.0}, {"date": "2008-05-16", "close": 0.3355142, "volume": 73022.0}, {"date": "2008-05-19", "close": 0.3355142, "volume": 1565.0}, {"date": "2008-05-20", "close": 0.3355142, "volume": 2721.0}, {"date": "2008-05-21", "close": 0.34989338, "volume": 7302.0}, {"date": "2008-05-22", "close": 0.26841136, "volume": 41727.0}, {"date": "2008-05-23", "close": 0.27799748, "volume": 31295.0}, {"date": "2008-05-26", "close": 0.29716972, "volume": 34772.0}, {"date": "2008-05-27", "close": 0.3355142, "volume": 22533.0}, {"date": "2008-05-29", "close": 0.29716972, "volume": 33165.0}, {"date": "2008-05-30", "close": 0.33072114, "volume": 10432.0}, {"date": "2008-06-02", "close": 0.32592808, "volume": 23471.0}, {"date": "2008-06-10", "close": 0.2875836, "volume": 34894.0}, {"date": "2008-06-13", "close": 0.2875836, "volume": 52159.0}, {"date": "2008-06-16", "close": 0.30675584, "volume": 4173.0}, {"date": "2008-06-18", "close": 0.30675584, "volume": 5216.0}, {"date": "2008-06-19", "close": 0.2875836, "volume": 58418.0}, {"date": "2008-06-20", "close": 0.25882524, "volume": 18464.0}, {"date": "2008-06-23", "close": 0.2875836, "volume": 5216.0}, {"date": "2008-06-24", "close": 0.30675584, "volume": 38389.0}, {"date": "2008-06-27", "close": 0.32592808, "volume": 62590.0}, {"date": "2008-07-01", "close": 0.2875836, "volume": 13561.0}, {"date": "2008-07-02", "close": 0.3355142, "volume": 62486.0}, {"date": "2008-07-14", "close": 0.26841136, "volume": 20863.0}, {"date": "2008-07-15", "close": 0.25882524, "volume": 31295.0}, {"date": "2008-07-21", "close": 0.2875836, "volume": 62590.0}, {"date": "2008-07-24", "close": 0.2875836, "volume": 102231.0}, {"date": "2008-07-25", "close": 0.26841136, "volume": 52159.0}, {"date": "2008-07-28", "close": 0.2636183, "volume": 71979.0}, {"date": "2008-08-01", "close": 0.2636183, "volume": 10432.0}, {"date": "2008-08-05", "close": 0.2636183, "volume": 20863.0}, {"date": "2008-08-06", "close": 0.2636183, "volume": 10432.0}, {"date": "2008-08-07", "close": 0.26841136, "volume": 44857.0}, {"date": "2008-08-08", "close": 0.26841136, "volume": 5737.0}, {"date": "2008-08-11", "close": 0.26841136, "volume": 36511.0}, {"date": "2008-08-12", "close": 0.2875836, "volume": 5216.0}, {"date": "2008-08-13", "close": 0.24923912, "volume": 52159.0}, {"date": "2008-08-22", "close": 0.24923912, "volume": 10432.0}, {"date": "2008-08-25", "close": 0.24923912, "volume": 41727.0}, {"date": "2008-08-28", "close": 0.25403218, "volume": 8658.0}, {"date": "2008-09-01", "close": 0.2636183, "volume": 4173.0}, {"date": "2008-09-04", "close": 0.2636183, "volume": 40684.0}, {"date": "2008-09-05", "close": 0.2636183, "volume": 21907.0}, {"date": "2008-09-08", "close": 0.26841136, "volume": 10432.0}, {"date": "2008-09-12", "close": 0.2636183, "volume": 33329.0}, {"date": "2008-09-22", "close": 0.25882524, "volume": 2869.0}, {"date": "2008-09-23", "close": 0.24444606, "volume": 5216.0}, {"date": "2008-09-25", "close": 0.24444606, "volume": 13561.0}, {"date": "2008-09-26", "close": 0.20130852, "volume": 15648.0}, {"date": "2008-09-29", "close": 0.21089464, "volume": 2764.0}, {"date": "2008-10-07", "close": 0.21089464, "volume": 54767.0}, {"date": "2008-10-08", "close": 0.20130852, "volume": 10432.0}, {"date": "2008-10-09", "close": 0.21089464, "volume": 20863.0}, {"date": "2008-10-10", "close": 0.1917224, "volume": 21124.0}, {"date": "2008-10-14", "close": 0.22048076, "volume": 168994.0}, {"date": "2008-10-16", "close": 0.1917224, "volume": 118758.0}, {"date": "2008-10-17", "close": 0.2156877, "volume": 20863.0}, {"date": "2008-10-21", "close": 0.1917224, "volume": 104317.0}, {"date": "2008-10-23", "close": 0.20130852, "volume": 15126.0}, {"date": "2008-10-24", "close": 0.20130852, "volume": 31295.0}, {"date": "2008-10-27", "close": 0.20130852, "volume": 26079.0}, {"date": "2008-10-28", "close": 0.19651546, "volume": 56758.0}, {"date": "2008-10-29", "close": 0.19651546, "volume": 10432.0}, {"date": "2008-10-30", "close": 0.20610158, "volume": 5216.0}, {"date": "2008-10-31", "close": 0.21089464, "volume": 12822.0}, {"date": "2008-11-03", "close": 0.22048076, "volume": 2826.0}, {"date": "2008-11-05", "close": 0.22048076, "volume": 29034.0}, {"date": "2008-11-06", "close": 0.22048076, "volume": 20863.0}, {"date": "2008-11-11", "close": 0.22048076, "volume": 149383.0}, {"date": "2008-11-13", "close": 0.21089464, "volume": 31295.0}, {"date": "2008-11-18", "close": 0.21089464, "volume": 53848.0}, {"date": "2008-11-19", "close": 0.21089464, "volume": 10432.0}, {"date": "2008-11-20", "close": 0.20610158, "volume": 82463.0}, {"date": "2008-11-24", "close": 0.2156877, "volume": 10432.0}, {"date": "2008-11-25", "close": 0.20610158, "volume": 1252.0}, {"date": "2008-11-27", "close": 0.2156877, "volume": 2890.0}, {"date": "2008-12-02", "close": 0.2156877, "volume": 10432.0}, {"date": "2008-12-03", "close": 0.21089464, "volume": 46943.0}, {"date": "2008-12-09", "close": 0.2156877, "volume": 20863.0}, {"date": "2008-12-16", "close": 0.21089464, "volume": 219067.0}, {"date": "2008-12-22", "close": 0.22048076, "volume": 10432.0}, {"date": "2008-12-23", "close": 0.21089464, "volume": 43709.0}, {"date": "2008-12-30", "close": 0.20130852, "volume": 16274.0}, {"date": "2009-01-06", "close": 0.20130852, "volume": 20863.0}, {"date": "2009-01-07", "close": 0.20130852, "volume": 31295.0}, {"date": "2009-01-08", "close": 0.1917224, "volume": 19820.0}, {"date": "2009-01-16", "close": 0.1917224, "volume": 4173.0}, {"date": "2009-01-22", "close": 0.17255016, "volume": 19820.0}, {"date": "2009-01-27", "close": 0.18692934, "volume": 19820.0}, {"date": "2009-01-29", "close": 0.1917224, "volume": 39620.0}, {"date": "2009-02-05", "close": 0.18213628, "volume": 11997.0}, {"date": "2009-02-06", "close": 0.17734322, "volume": 20863.0}, {"date": "2009-02-18", "close": 0.17255016, "volume": 20863.0}, {"date": "2009-02-19", "close": 0.18692934, "volume": 46943.0}, {"date": "2009-02-20", "close": 0.18692934, "volume": 5216.0}, {"date": "2009-02-23", "close": 0.18692934, "volume": 16691.0}, {"date": "2009-02-24", "close": 0.18692934, "volume": 10432.0}, {"date": "2009-02-25", "close": 0.18692934, "volume": 10432.0}, {"date": "2009-02-27", "close": 0.18692934, "volume": 10432.0}, {"date": "2009-03-02", "close": 0.18692934, "volume": 5144773.0}, {"date": "2009-03-12", "close": 0.18213628, "volume": 15648.0}, {"date": "2009-03-13", "close": 0.17734322, "volume": 10432.0}, {"date": "2009-03-16", "close": 0.17255016, "volume": 10432.0}, {"date": "2009-03-17", "close": 0.18213628, "volume": 314465.0}, {"date": "2009-03-18", "close": 0.18213628, "volume": 56331.0}, {"date": "2009-03-19", "close": 0.1917224, "volume": 26079.0}, {"date": "2009-03-20", "close": 0.1917224, "volume": 10432.0}, {"date": "2009-03-23", "close": 0.20130852, "volume": 26079.0}, {"date": "2009-03-25", "close": 0.1917224, "volume": 57375.0}, {"date": "2009-03-27", "close": 0.1917224, "volume": 5216.0}, {"date": "2009-03-30", "close": 0.19651546, "volume": 9389.0}, {"date": "2009-03-31", "close": 0.19651546, "volume": 1043.0}, {"date": "2009-04-15", "close": 0.1917224, "volume": 52159.0}, {"date": "2009-04-20", "close": 0.18213628, "volume": 26079.0}, {"date": "2009-04-21", "close": 0.17255016, "volume": 39641.0}, {"date": "2009-05-05", "close": 0.1917224, "volume": 41727.0}, {"date": "2009-05-18", "close": 0.1677571, "volume": 20389.0}, {"date": "2009-06-01", "close": 0.15817098, "volume": 11024.0}, {"date": "2009-06-04", "close": 0.18692934, "volume": 41727.0}, {"date": "2009-06-10", "close": 0.15817098, "volume": 1490.0}, {"date": "2009-06-11", "close": 0.15817098, "volume": 7824.0}, {"date": "2009-06-15", "close": 0.18213628, "volume": 10958.0}, {"date": "2009-06-17", "close": 0.15337792, "volume": 14604.0}, {"date": "2009-06-19", "close": 0.15337792, "volume": 1846.0}, {"date": "2009-06-29", "close": 0.13420568, "volume": 11944.0}, {"date": "2009-07-01", "close": 0.17255016, "volume": 14604.0}, {"date": "2009-07-06", "close": 0.17255016, "volume": 1857.0}, {"date": "2009-07-08", "close": 0.17255016, "volume": 5216.0}, {"date": "2009-07-17", "close": 0.18213628, "volume": 29209.0}, {"date": "2009-07-21", "close": 0.15337792, "volume": 81368.0}, {"date": "2009-07-22", "close": 0.15337792, "volume": 26079.0}, {"date": "2009-07-27", "close": 0.1677571, "volume": 83454.0}, {"date": "2009-07-30", "close": 0.18213628, "volume": 26079.0}, {"date": "2009-07-31", "close": 0.17255016, "volume": 41727.0}, {"date": "2009-08-03", "close": 0.13420568, "volume": 20863.0}, {"date": "2009-08-10", "close": 0.1437918, "volume": 159084.0}, {"date": "2009-08-12", "close": 0.1437918, "volume": 8025.0}, {"date": "2009-08-14", "close": 0.1437918, "volume": 61026.0}, {"date": "2009-08-20", "close": 0.13420568, "volume": 137490.0}, {"date": "2009-08-24", "close": 0.16296404, "volume": 200015.0}, {"date": "2009-08-25", "close": 0.18213628, "volume": 14917.0}, {"date": "2009-08-26", "close": 0.17255016, "volume": 64364.0}, {"date": "2009-08-28", "close": 0.16296404, "volume": 342683.0}, {"date": "2009-09-02", "close": 0.15337792, "volume": 1565.0}, {"date": "2009-09-04", "close": 0.17734322, "volume": 88670.0}, {"date": "2009-09-08", "close": 0.17734322, "volume": 11266.0}, {"date": "2009-09-09", "close": 0.1677571, "volume": 7511.0}, {"date": "2009-09-10", "close": 0.17734322, "volume": 143491.0}, {"date": "2009-09-18", "close": 0.17255016, "volume": 51116.0}, {"date": "2009-09-23", "close": 0.16296404, "volume": 20863.0}, {"date": "2009-09-24", "close": 0.16296404, "volume": 1043.0}, {"date": "2009-09-25", "close": 0.16296404, "volume": 13979.0}, {"date": "2009-09-28", "close": 0.15817098, "volume": 80950.0}, {"date": "2009-09-29", "close": 0.14858486, "volume": 8345.0}, {"date": "2009-09-30", "close": 0.15337792, "volume": 26079.0}, {"date": "2009-10-05", "close": 0.14858486, "volume": 20863.0}, {"date": "2009-10-06", "close": 0.13899874, "volume": 206474.0}, {"date": "2009-10-08", "close": 0.1437918, "volume": 312952.0}, {"date": "2009-10-09", "close": 0.15337792, "volume": 68775.0}, {"date": "2009-10-12", "close": 0.15337792, "volume": 174905.0}, {"date": "2009-10-13", "close": 0.15337792, "volume": 2608.0}, {"date": "2009-10-14", "close": 0.16296404, "volume": 114749.0}, {"date": "2009-10-19", "close": 0.15337792, "volume": 15648.0}, {"date": "2009-10-21", "close": 0.15337792, "volume": 15648.0}, {"date": "2009-10-26", "close": 0.15337792, "volume": 7302.0}, {"date": "2009-10-28", "close": 0.15337792, "volume": 53932.0}, {"date": "2009-10-29", "close": 0.14858486, "volume": 12518.0}, {"date": "2009-11-05", "close": 0.1677571, "volume": 74760.0}, {"date": "2009-11-06", "close": 0.17255016, "volume": 80291.0}, {"date": "2009-11-09", "close": 0.1677571, "volume": 52159.0}, {"date": "2009-11-10", "close": 0.17255016, "volume": 31295.0}, {"date": "2009-11-11", "close": 0.17734322, "volume": 130397.0}, {"date": "2009-11-12", "close": 0.17734322, "volume": 52159.0}, {"date": "2009-11-13", "close": 0.17255016, "volume": 60087.0}, {"date": "2009-11-16", "close": 0.16296404, "volume": 40788.0}, {"date": "2009-11-17", "close": 0.17255016, "volume": 83350.0}, {"date": "2009-11-18", "close": 0.18213628, "volume": 125285.0}, {"date": "2009-11-23", "close": 0.18213628, "volume": 78238.0}, {"date": "2009-11-24", "close": 0.18213628, "volume": 13144.0}, {"date": "2009-11-26", "close": 0.18213628, "volume": 26079.0}, {"date": "2009-11-27", "close": 0.18692934, "volume": 72963.0}, {"date": "2009-12-01", "close": 0.16296404, "volume": 117312.0}, {"date": "2009-12-02", "close": 0.16296404, "volume": 20527.0}, {"date": "2009-12-04", "close": 0.16296404, "volume": 26079.0}, {"date": "2009-12-08", "close": 0.16296404, "volume": 19754.0}, {"date": "2009-12-09", "close": 0.17734322, "volume": 32405.0}, {"date": "2009-12-11", "close": 0.1677571, "volume": 10432.0}, {"date": "2009-12-14", "close": 0.15337792, "volume": 4968.0}, {"date": "2009-12-16", "close": 0.14858486, "volume": 33653.0}, {"date": "2009-12-30", "close": 0.16296404, "volume": 10432.0}, {"date": "2010-01-06", "close": 0.15337792, "volume": 143914.0}, {"date": "2010-01-15", "close": 0.16296404, "volume": 3130.0}, {"date": "2010-01-18", "close": 0.15337792, "volume": 28687.0}, {"date": "2010-01-19", "close": 0.15337792, "volume": 21324.0}, {"date": "2010-01-20", "close": 0.1677571, "volume": 76033.0}, {"date": "2010-01-22", "close": 0.16296404, "volume": 35587.0}, {"date": "2010-01-27", "close": 0.15337792, "volume": 1043.0}, {"date": "2010-01-28", "close": 0.15337792, "volume": 9208.0}, {"date": "2010-01-29", "close": 0.14858486, "volume": 104317.0}, {"date": "2010-02-01", "close": 0.14858486, "volume": 56512.0}, {"date": "2010-02-02", "close": 0.1437918, "volume": 20060.0}, {"date": "2010-02-05", "close": 0.15337792, "volume": 71218.0}, {"date": "2010-02-08", "close": 0.1437918, "volume": 79102.0}, {"date": "2010-02-16", "close": 0.1437918, "volume": 5216.0}, {"date": "2010-02-23", "close": 0.13420568, "volume": 13009.0}, {"date": "2010-02-26", "close": 0.15337792, "volume": 210143.0}, {"date": "2010-03-04", "close": 0.1677571, "volume": 104317.0}, {"date": "2010-03-05", "close": 0.16296404, "volume": 17838.0}, {"date": "2010-03-10", "close": 0.15337792, "volume": 19820.0}, {"date": "2010-03-11", "close": 0.14858486, "volume": 41727.0}, {"date": "2010-03-15", "close": 0.15337792, "volume": 104317.0}, {"date": "2010-03-16", "close": 0.15337792, "volume": 26079.0}, {"date": "2010-03-18", "close": 0.15337792, "volume": 522.0}, {"date": "2010-03-22", "close": 0.15337792, "volume": 18310.0}, {"date": "2010-03-23", "close": 0.15337792, "volume": 31295.0}, {"date": "2010-03-29", "close": 0.15337792, "volume": 8345.0}, {"date": "2010-03-31", "close": 0.17734322, "volume": 31295.0}, {"date": "2010-04-06", "close": 0.18213628, "volume": 10432.0}, {"date": "2010-04-12", "close": 0.17255016, "volume": 19820.0}, {"date": "2010-04-15", "close": 0.17734322, "volume": 49029.0}, {"date": "2010-04-19", "close": 0.18213628, "volume": 116155.0}, {"date": "2010-04-20", "close": 0.19651546, "volume": 23993.0}, {"date": "2010-04-30", "close": 0.17255016, "volume": 10432.0}, {"date": "2010-05-03", "close": 0.16296404, "volume": 11475.0}, {"date": "2010-05-05", "close": 0.20130852, "volume": 130397.0}, {"date": "2010-05-06", "close": 0.2156877, "volume": 52159.0}, {"date": "2010-05-07", "close": 0.21089464, "volume": 15648.0}, {"date": "2010-05-11", "close": 0.20130852, "volume": 31295.0}, {"date": "2010-05-12", "close": 0.22048076, "volume": 10432.0}, {"date": "2010-05-13", "close": 0.23485994, "volume": 8512.0}, {"date": "2010-05-17", "close": 0.23485994, "volume": 16524.0}, {"date": "2010-05-18", "close": 0.23485994, "volume": 367.0}, {"date": "2010-05-21", "close": 0.1917224, "volume": 302521.0}, {"date": "2010-05-24", "close": 0.22048076, "volume": 156476.0}, {"date": "2010-05-25", "close": 0.19651546, "volume": 61026.0}, {"date": "2010-05-31", "close": 0.22527382, "volume": 57458.0}, {"date": "2010-06-01", "close": 0.21089464, "volume": 48508.0}, {"date": "2010-06-07", "close": 0.2156877, "volume": 10432.0}, {"date": "2010-06-08", "close": 0.23006688, "volume": 5216.0}, {"date": "2010-06-10", "close": 0.21089464, "volume": 2086.0}, {"date": "2010-06-11", "close": 0.21089464, "volume": 49238.0}, {"date": "2010-06-15", "close": 0.21089464, "volume": 10213.0}, {"date": "2010-06-16", "close": 0.21089464, "volume": 15648.0}, {"date": "2010-06-17", "close": 0.20610158, "volume": 62507.0}, {"date": "2010-06-18", "close": 0.20130852, "volume": 15648.0}, {"date": "2010-06-21", "close": 0.20610158, "volume": 125181.0}, {"date": "2010-06-23", "close": 0.20130852, "volume": 9389.0}, {"date": "2010-06-24", "close": 0.20130852, "volume": 10432.0}, {"date": "2010-06-25", "close": 0.20130852, "volume": 5216.0}, {"date": "2010-06-28", "close": 0.19651546, "volume": 8345.0}, {"date": "2010-06-30", "close": 0.20610158, "volume": 10432.0}, {"date": "2010-07-05", "close": 0.18213628, "volume": 60984.0}, {"date": "2010-07-06", "close": 0.18213628, "volume": 8252.0}, {"date": "2010-07-08", "close": 0.18213628, "volume": 10432.0}, {"date": "2010-07-13", "close": 0.17255016, "volume": 5633.0}, {"date": "2010-07-14", "close": 0.18213628, "volume": 10293.0}, {"date": "2010-07-19", "close": 0.18213628, "volume": 53341.0}, {"date": "2010-07-21", "close": 0.18213628, "volume": 4173.0}, {"date": "2010-08-04", "close": 0.17734322, "volume": 22428.0}, {"date": "2010-08-06", "close": 0.18213628, "volume": 5216.0}, {"date": "2010-08-09", "close": 0.18692934, "volume": 2086.0}, {"date": "2010-08-13", "close": 0.18692934, "volume": 30774.0}, {"date": "2010-08-23", "close": 0.1917224, "volume": 6259.0}, {"date": "2010-08-24", "close": 0.1917224, "volume": 16691.0}, {"date": "2010-08-26", "close": 0.1917224, "volume": 30880.0}, {"date": "2010-08-27", "close": 0.22527382, "volume": 62590.0}, {"date": "2010-08-30", "close": 0.1917224, "volume": 69366.0}, {"date": "2010-09-02", "close": 0.22527382, "volume": 36511.0}, {"date": "2010-09-06", "close": 0.2156877, "volume": 7302.0}, {"date": "2010-09-07", "close": 0.2156877, "volume": 29730.0}, {"date": "2010-09-08", "close": 0.21089464, "volume": 25036.0}, {"date": "2010-09-10", "close": 0.20130852, "volume": 10432.0}, {"date": "2010-09-14", "close": 0.20610158, "volume": 15648.0}, {"date": "2010-09-15", "close": 0.21089464, "volume": 29209.0}, {"date": "2010-09-16", "close": 0.20130852, "volume": 10432.0}, {"date": "2010-09-17", "close": 0.24923912, "volume": 36511.0}, {"date": "2010-09-22", "close": 0.26841136, "volume": 36511.0}, {"date": "2010-09-27", "close": 0.26841136, "volume": 5216.0}, {"date": "2010-09-28", "close": 0.24923912, "volume": 69220.0}, {"date": "2010-09-29", "close": 0.24923912, "volume": 11626.0}, {"date": "2010-10-05", "close": 0.23006688, "volume": 5010.0}, {"date": "2010-10-07", "close": 0.21089464, "volume": 28166.0}, {"date": "2010-10-08", "close": 0.23006688, "volume": 10432.0}, {"date": "2010-10-11", "close": 0.22048076, "volume": 31295.0}, {"date": "2010-10-15", "close": 0.23485994, "volume": 28687.0}, {"date": "2010-10-18", "close": 0.25882524, "volume": 41727.0}, {"date": "2010-10-19", "close": 0.26841136, "volume": 31295.0}, {"date": "2010-10-20", "close": 0.239653, "volume": 31295.0}, {"date": "2010-10-25", "close": 0.27799748, "volume": 54036.0}, {"date": "2010-10-26", "close": 0.2875836, "volume": 26079.0}, {"date": "2010-10-27", "close": 0.30196278, "volume": 10432.0}, {"date": "2010-10-28", "close": 0.30675584, "volume": 18896.0}, {"date": "2010-10-29", "close": 0.32592808, "volume": 5978.0}, {"date": "2010-11-01", "close": 0.31634196, "volume": 3130.0}, {"date": "2010-11-03", "close": 0.3355142, "volume": 36355.0}, {"date": "2010-11-05", "close": 0.34510032, "volume": 131075.0}, {"date": "2010-11-08", "close": 0.35468644, "volume": 118710.0}, {"date": "2010-11-09", "close": 0.35468644, "volume": 26030.0}, {"date": "2010-11-12", "close": 0.3355142, "volume": 6259.0}, {"date": "2010-11-16", "close": 0.3355142, "volume": 28844.0}, {"date": "2010-11-17", "close": 0.3355142, "volume": 51025.0}, {"date": "2010-11-19", "close": 0.30675584, "volume": 15791.0}, {"date": "2010-11-22", "close": 0.27799748, "volume": 53202.0}, {"date": "2010-11-24", "close": 0.2875836, "volume": 65702.0}, {"date": "2010-11-25", "close": 0.29716972, "volume": 40684.0}, {"date": "2010-11-26", "close": 0.34989338, "volume": 71471.0}, {"date": "2010-12-06", "close": 0.29237666, "volume": 54705.0}, {"date": "2010-12-07", "close": 0.34510032, "volume": 16168.0}, {"date": "2010-12-09", "close": 0.34030726, "volume": 1.0}, {"date": "2010-12-10", "close": 0.29237666, "volume": 8252.0}, {"date": "2010-12-13", "close": 0.2875836, "volume": 54767.0}, {"date": "2010-12-15", "close": 0.32592808, "volume": 22244.0}, {"date": "2010-12-16", "close": 0.34989338, "volume": 174134.0}, {"date": "2010-12-17", "close": 0.36427256, "volume": 52889.0}, {"date": "2010-12-20", "close": 0.36427256, "volume": 34009.0}, {"date": "2010-12-21", "close": 0.36427256, "volume": 1721.0}, {"date": "2010-12-22", "close": 0.37385868, "volume": 26079.0}, {"date": "2010-12-23", "close": 0.35468644, "volume": 11058.0}, {"date": "2010-12-24", "close": 0.35468644, "volume": 31295.0}, {"date": "2010-12-29", "close": 0.35468644, "volume": 20863.0}, {"date": "2010-12-31", "close": 0.3834448, "volume": 101889.0}, {"date": "2011-01-04", "close": 0.40261704, "volume": 46965.0}, {"date": "2011-01-05", "close": 0.40261704, "volume": 22035.0}, {"date": "2011-01-06", "close": 0.40261704, "volume": 4514.0}, {"date": "2011-01-11", "close": 0.40261704, "volume": 9389.0}, {"date": "2011-01-12", "close": 0.39782398, "volume": 13300.0}, {"date": "2011-01-13", "close": 0.35468644, "volume": 23158.0}, {"date": "2011-01-17", "close": 0.40261704, "volume": 18777.0}, {"date": "2011-01-19", "close": 0.37385868, "volume": 5737.0}, {"date": "2011-01-28", "close": 0.37385868, "volume": 15648.0}, {"date": "2011-02-01", "close": 0.35468644, "volume": 40684.0}, {"date": "2011-02-03", "close": 0.40261704, "volume": 71670.0}, {"date": "2011-02-04", "close": 0.42178928, "volume": 7194.0}, {"date": "2011-02-08", "close": 0.4313754, "volume": 19674.0}, {"date": "2011-02-10", "close": 0.42178928, "volume": 73022.0}, {"date": "2011-02-14", "close": 0.43616846, "volume": 72001.0}, {"date": "2011-02-16", "close": 0.42178928, "volume": 7302.0}, {"date": "2011-02-18", "close": 0.42178928, "volume": 7824.0}, {"date": "2011-02-21", "close": 0.41220316, "volume": 8502.0}, {"date": "2011-02-23", "close": 0.43616846, "volume": 110577.0}, {"date": "2011-02-25", "close": 0.45054764, "volume": 32391.0}, {"date": "2011-03-01", "close": 0.45054764, "volume": 37554.0}, {"date": "2011-03-02", "close": 0.44096152, "volume": 21385.0}, {"date": "2011-03-04", "close": 0.44096152, "volume": 4173.0}, {"date": "2011-03-07", "close": 0.4313754, "volume": 10432.0}, {"date": "2011-03-09", "close": 0.40261704, "volume": 2086.0}, {"date": "2011-03-15", "close": 0.39782398, "volume": 198203.0}, {"date": "2011-03-22", "close": 0.42178928, "volume": 41727.0}, {"date": "2011-03-23", "close": 0.4313754, "volume": 10432.0}, {"date": "2011-03-24", "close": 0.42178928, "volume": 37867.0}, {"date": "2011-03-25", "close": 0.40261704, "volume": 45196.0}, {"date": "2011-03-28", "close": 0.39782398, "volume": 28166.0}, {"date": "2011-03-29", "close": 0.39782398, "volume": 43427.0}, {"date": "2011-03-30", "close": 0.40261704, "volume": 7255.0}, {"date": "2011-04-04", "close": 0.41220316, "volume": 19664.0}, {"date": "2011-04-06", "close": 0.42178928, "volume": 31191.0}, {"date": "2011-04-07", "close": 0.46971988, "volume": 10536.0}, {"date": "2011-04-11", "close": 0.46013376, "volume": 10432.0}, {"date": "2011-04-12", "close": 0.44096152, "volume": 8776.0}, {"date": "2011-04-13", "close": 0.46013376, "volume": 61547.0}, {"date": "2011-04-14", "close": 0.46013376, "volume": 3130.0}, {"date": "2011-04-15", "close": 0.46971988, "volume": 18346.0}, {"date": "2011-04-18", "close": 0.4313754, "volume": 7407.0}, {"date": "2011-04-20", "close": 0.4313754, "volume": 1982.0}, {"date": "2011-04-27", "close": 0.4313754, "volume": 18360.0}, {"date": "2011-04-28", "close": 0.41220316, "volume": 40058.0}, {"date": "2011-05-03", "close": 0.41220316, "volume": 2086.0}, {"date": "2011-05-04", "close": 0.41220316, "volume": 3964.0}, {"date": "2011-05-10", "close": 0.40261704, "volume": 15022.0}, {"date": "2011-05-12", "close": 0.40261704, "volume": 17734.0}, {"date": "2011-05-16", "close": 0.3834448, "volume": 22950.0}, {"date": "2011-05-27", "close": 0.3834448, "volume": 8345.0}, {"date": "2011-05-30", "close": 0.3834448, "volume": 2608.0}, {"date": "2011-06-02", "close": 0.479306, "volume": 97485.0}, {"date": "2011-06-06", "close": 0.46013376, "volume": 21124.0}, {"date": "2011-06-16", "close": 0.42178928, "volume": 15648.0}, {"date": "2011-06-17", "close": 0.38823786, "volume": 34425.0}, {"date": "2011-06-21", "close": 0.38823786, "volume": 4694.0}, {"date": "2011-06-24", "close": 0.38823786, "volume": 6259.0}, {"date": "2011-06-27", "close": 0.39303092, "volume": 7302.0}, {"date": "2011-06-29", "close": 0.4074101, "volume": 45900.0}, {"date": "2011-06-30", "close": 0.38823786, "volume": 7511.0}, {"date": "2011-07-07", "close": 0.39303092, "volume": 4670.0}, {"date": "2011-07-11", "close": 0.41220316, "volume": 5761.0}, {"date": "2011-07-13", "close": 0.38823786, "volume": 30535.0}, {"date": "2011-07-15", "close": 0.38823786, "volume": 17734.0}, {"date": "2011-07-20", "close": 0.41699622, "volume": 10432.0}, {"date": "2011-07-22", "close": 0.46013376, "volume": 10432.0}, {"date": "2011-07-25", "close": 0.479306, "volume": 10406.0}, {"date": "2011-07-28", "close": 0.479306, "volume": 20863.0}, {"date": "2011-08-01", "close": 0.4313754, "volume": 34946.0}, {"date": "2011-08-03", "close": 0.4313754, "volume": 1565.0}, {"date": "2011-08-04", "close": 0.4313754, "volume": 30565.0}, {"date": "2011-08-08", "close": 0.36427256, "volume": 17734.0}, {"date": "2011-08-09", "close": 0.36906562, "volume": 102231.0}, {"date": "2011-08-10", "close": 0.4313754, "volume": 40371.0}, {"date": "2011-08-12", "close": 0.40261704, "volume": 37529.0}, {"date": "2011-08-15", "close": 0.40261704, "volume": 12857.0}, {"date": "2011-08-16", "close": 0.41220316, "volume": 929.0}, {"date": "2011-08-17", "close": 0.41220316, "volume": 1507.0}, {"date": "2011-08-19", "close": 0.45054764, "volume": 26250.0}, {"date": "2011-08-22", "close": 0.46971988, "volume": 55518.0}, {"date": "2011-08-23", "close": 0.479306, "volume": 59711.0}, {"date": "2011-08-24", "close": 0.4553407, "volume": 27592.0}, {"date": "2011-08-25", "close": 0.479306, "volume": 84966.0}, {"date": "2011-08-29", "close": 0.46013376, "volume": 67806.0}, {"date": "2011-08-30", "close": 0.479306, "volume": 1219770.0}, {"date": "2011-09-02", "close": 0.479306, "volume": 62590.0}, {"date": "2011-09-05", "close": 0.479306, "volume": 10432.0}, {"date": "2011-09-06", "close": 0.479306, "volume": 4173.0}, {"date": "2011-09-07", "close": 0.4313754, "volume": 62590.0}, {"date": "2011-09-08", "close": 0.45054764, "volume": 41727.0}, {"date": "2011-09-09", "close": 0.44096152, "volume": 36511.0}, {"date": "2011-09-13", "close": 0.45054764, "volume": 13785.0}, {"date": "2011-09-14", "close": 0.46013376, "volume": 36511.0}, {"date": "2011-09-16", "close": 0.4313754, "volume": 12935.0}, {"date": "2011-09-20", "close": 0.46971988, "volume": 36511.0}, {"date": "2011-09-21", "close": 0.479306, "volume": 20863.0}, {"date": "2011-09-26", "close": 0.44096152, "volume": 15648.0}, {"date": "2011-09-28", "close": 0.44096152, "volume": 12518.0}, {"date": "2011-09-29", "close": 0.46013376, "volume": 41727.0}, {"date": "2011-09-30", "close": 0.4313754, "volume": 9839.0}, {"date": "2011-10-03", "close": 0.39303092, "volume": 54349.0}, {"date": "2011-10-06", "close": 0.42178928, "volume": 15648.0}, {"date": "2011-10-13", "close": 0.44096152, "volume": 19299.0}, {"date": "2011-10-14", "close": 0.45054764, "volume": 26038.0}, {"date": "2011-10-19", "close": 0.479306, "volume": 154301.0}, {"date": "2011-10-20", "close": 0.479306, "volume": 2086.0}, {"date": "2011-10-21", "close": 0.46013376, "volume": 5216.0}, {"date": "2011-10-24", "close": 0.50806436, "volume": 91723.0}, {"date": "2011-10-25", "close": 0.5272366, "volume": 28166.0}, {"date": "2011-10-27", "close": 0.53682272, "volume": 45900.0}, {"date": "2011-10-28", "close": 0.54640884, "volume": 49029.0}, {"date": "2011-10-31", "close": 0.54640884, "volume": 2608.0}, {"date": "2011-11-01", "close": 0.53682272, "volume": 1043.0}, {"date": "2011-11-02", "close": 0.51765048, "volume": 105081.0}, {"date": "2011-11-03", "close": 0.479306, "volume": 49941.0}, {"date": "2011-11-07", "close": 0.48889212, "volume": 10729.0}, {"date": "2011-11-08", "close": 0.49847824, "volume": 104839.0}, {"date": "2011-11-09", "close": 0.5272366, "volume": 51587.0}, {"date": "2011-11-11", "close": 0.53682272, "volume": 1043.0}, {"date": "2011-11-14", "close": 0.48889212, "volume": 60504.0}, {"date": "2011-11-16", "close": 0.49847824, "volume": 161692.0}, {"date": "2011-11-21", "close": 0.50806436, "volume": 15648.0}, {"date": "2011-11-24", "close": 0.50806436, "volume": 10432.0}, {"date": "2011-11-28", "close": 0.50806436, "volume": 16891.0}, {"date": "2011-12-01", "close": 0.51285742, "volume": 2817.0}, {"date": "2011-12-02", "close": 0.53682272, "volume": 7302.0}, {"date": "2011-12-07", "close": 0.53682272, "volume": 172645.0}, {"date": "2011-12-13", "close": 0.51765048, "volume": 15648.0}, {"date": "2011-12-14", "close": 0.53682272, "volume": 75806.0}, {"date": "2011-12-15", "close": 0.53682272, "volume": 63834.0}, {"date": "2011-12-19", "close": 0.53682272, "volume": 24927.0}, {"date": "2011-12-21", "close": 0.58475332, "volume": 25558.0}, {"date": "2011-12-22", "close": 0.58475332, "volume": 1043.0}, {"date": "2011-12-23", "close": 0.55599496, "volume": 2086.0}, {"date": "2011-12-28", "close": 0.55599496, "volume": 8345.0}, {"date": "2012-01-03", "close": 0.54640884, "volume": 1043.0}, {"date": "2012-01-04", "close": 0.54640884, "volume": 26079.0}, {"date": "2012-01-06", "close": 0.54640884, "volume": 1688.0}, {"date": "2012-01-09", "close": 0.54640884, "volume": 53567.0}, {"date": "2012-01-10", "close": 0.5512019, "volume": 15901.0}, {"date": "2012-01-11", "close": 0.56558108, "volume": 67806.0}, {"date": "2012-01-17", "close": 0.53682272, "volume": 40684.0}, {"date": "2012-01-20", "close": 0.53682272, "volume": 3964.0}, {"date": "2012-01-23", "close": 0.48889212, "volume": 72022.0}, {"date": "2012-01-25", "close": 0.5272366, "volume": 22950.0}, {"date": "2012-01-27", "close": 0.5272366, "volume": 20863.0}, {"date": "2012-01-30", "close": 0.5272366, "volume": 89938.0}, {"date": "2012-02-01", "close": 0.5272366, "volume": 164230.0}, {"date": "2012-02-03", "close": 0.5272366, "volume": 2086.0}, {"date": "2012-02-06", "close": 0.50806436, "volume": 52159.0}, {"date": "2012-02-07", "close": 0.5272366, "volume": 63634.0}, {"date": "2012-02-08", "close": 0.54640884, "volume": 95069.0}, {"date": "2012-02-09", "close": 0.5272366, "volume": 43813.0}, {"date": "2012-02-15", "close": 0.51765048, "volume": 10432.0}, {"date": "2012-02-16", "close": 0.5272366, "volume": 110577.0}, {"date": "2012-02-17", "close": 0.5272366, "volume": 124044.0}, {"date": "2012-02-20", "close": 0.5272366, "volume": 35946.0}, {"date": "2012-02-21", "close": 0.5272366, "volume": 337483.0}, {"date": "2012-02-22", "close": 0.53682272, "volume": 181171.0}, {"date": "2012-02-23", "close": 0.56558108, "volume": 290620.0}, {"date": "2012-02-24", "close": 0.59433944, "volume": 39680.0}, {"date": "2012-02-27", "close": 0.61351168, "volume": 82205.0}, {"date": "2012-02-28", "close": 0.56558108, "volume": 27331.0}, {"date": "2012-02-29", "close": 0.56558108, "volume": 44335.0}, {"date": "2012-03-01", "close": 0.56558108, "volume": 24492.0}, {"date": "2012-03-02", "close": 0.56558108, "volume": 80236.0}, {"date": "2012-03-05", "close": 0.56558108, "volume": 22950.0}, {"date": "2012-03-06", "close": 0.56558108, "volume": 101084.0}, {"date": "2012-03-07", "close": 0.54640884, "volume": 41205.0}, {"date": "2012-03-08", "close": 0.56558108, "volume": 68058.0}, {"date": "2012-03-09", "close": 0.5751672, "volume": 13321.0}, {"date": "2012-03-12", "close": 0.56558108, "volume": 22950.0}, {"date": "2012-03-13", "close": 0.5751672, "volume": 2295.0}, {"date": "2012-03-14", "close": 0.54640884, "volume": 8863.0}, {"date": "2012-03-15", "close": 0.54640884, "volume": 37033.0}, {"date": "2012-03-16", "close": 0.53682272, "volume": 10432.0}, {"date": "2012-03-19", "close": 0.53682272, "volume": 20863.0}, {"date": "2012-03-20", "close": 0.55599496, "volume": 23889.0}, {"date": "2012-03-21", "close": 0.54161578, "volume": 20863.0}, {"date": "2012-03-22", "close": 0.56558108, "volume": 11475.0}, {"date": "2012-03-23", "close": 0.5512019, "volume": 1356.0}, {"date": "2012-03-27", "close": 0.55599496, "volume": 28166.0}, {"date": "2012-03-28", "close": 0.55599496, "volume": 18432.0}, {"date": "2012-03-29", "close": 0.56558108, "volume": 35468.0}, {"date": "2012-03-30", "close": 0.53682272, "volume": 136062.0}, {"date": "2012-04-02", "close": 0.5751672, "volume": 29209.0}, {"date": "2012-04-03", "close": 0.5751672, "volume": 24515.0}, {"date": "2012-04-04", "close": 0.5751672, "volume": 1826.0}, {"date": "2012-04-10", "close": 0.5751672, "volume": 8345.0}, {"date": "2012-04-11", "close": 0.64227004, "volume": 39513.0}, {"date": "2012-04-12", "close": 0.69978676, "volume": 76916.0}, {"date": "2012-04-13", "close": 0.70937288, "volume": 61214.0}, {"date": "2012-04-17", "close": 0.65185616, "volume": 14657.0}, {"date": "2012-04-18", "close": 0.6710284, "volume": 17943.0}, {"date": "2012-04-19", "close": 0.70457982, "volume": 25036.0}, {"date": "2012-04-20", "close": 0.69020064, "volume": 38715.0}, {"date": "2012-04-23", "close": 0.69020064, "volume": 19299.0}, {"date": "2012-04-24", "close": 0.6710284, "volume": 61676.0}, {"date": "2012-04-26", "close": 0.69020064, "volume": 36384.0}, {"date": "2012-04-27", "close": 0.6710284, "volume": 80136.0}, {"date": "2012-04-30", "close": 0.70937288, "volume": 10432.0}, {"date": "2012-05-01", "close": 0.70937288, "volume": 9837.0}, {"date": "2012-05-02", "close": 0.70937288, "volume": 47966.0}, {"date": "2012-05-03", "close": 0.69020064, "volume": 27615.0}, {"date": "2012-05-04", "close": 0.6710284, "volume": 58864.0}, {"date": "2012-05-07", "close": 0.70937288, "volume": 49038.0}, {"date": "2012-05-08", "close": 0.75730348, "volume": 112572.0}, {"date": "2012-05-09", "close": 0.75730348, "volume": 29835.0}, {"date": "2012-05-10", "close": 0.75730348, "volume": 64013.0}, {"date": "2012-05-11", "close": 0.75730348, "volume": 6610.0}, {"date": "2012-05-14", "close": 0.718959, "volume": 17734.0}, {"date": "2012-05-15", "close": 0.718959, "volume": 6259.0}, {"date": "2012-05-16", "close": 0.66144228, "volume": 45378.0}, {"date": "2012-05-17", "close": 0.66144228, "volume": 3132.0}, {"date": "2012-05-18", "close": 0.69020064, "volume": 17933.0}, {"date": "2012-05-23", "close": 0.73813124, "volume": 7302.0}, {"date": "2012-05-24", "close": 0.70937288, "volume": 80024.0}, {"date": "2012-05-28", "close": 0.75730348, "volume": 70356.0}, {"date": "2012-05-29", "close": 0.75730348, "volume": 15139.0}, {"date": "2012-05-30", "close": 0.74771736, "volume": 3302.0}, {"date": "2012-05-31", "close": 0.75730348, "volume": 16952.0}, {"date": "2012-06-01", "close": 0.76209654, "volume": 57375.0}, {"date": "2012-06-04", "close": 0.76209654, "volume": 56133.0}, {"date": "2012-06-05", "close": 0.76209654, "volume": 44785.0}, {"date": "2012-06-07", "close": 0.76209654, "volume": 63907.0}, {"date": "2012-06-08", "close": 0.73333818, "volume": 31295.0}, {"date": "2012-06-13", "close": 0.72375206, "volume": 15648.0}, {"date": "2012-06-14", "close": 0.70937288, "volume": 14205.0}, {"date": "2012-06-15", "close": 0.7429243, "volume": 93886.0}, {"date": "2012-06-18", "close": 0.67582146, "volume": 19228.0}, {"date": "2012-06-22", "close": 0.75730348, "volume": 61070.0}, {"date": "2012-06-25", "close": 0.718959, "volume": 3432.0}, {"date": "2012-06-26", "close": 0.718959, "volume": 32978.0}, {"date": "2012-06-28", "close": 0.75730348, "volume": 20863.0}, {"date": "2012-07-02", "close": 0.75730348, "volume": 11475.0}, {"date": "2012-07-03", "close": 0.77168266, "volume": 37614.0}, {"date": "2012-07-04", "close": 0.83399244, "volume": 111150.0}, {"date": "2012-07-05", "close": 0.8867161, "volume": 54245.0}, {"date": "2012-07-06", "close": 0.8867161, "volume": 35489.0}, {"date": "2012-07-10", "close": 0.84357856, "volume": 29436.0}, {"date": "2012-07-11", "close": 0.8627508, "volume": 7939.0}, {"date": "2012-07-12", "close": 0.8627508, "volume": 26079.0}, {"date": "2012-07-13", "close": 0.88192304, "volume": 29313.0}, {"date": "2012-07-16", "close": 0.89150916, "volume": 132142.0}, {"date": "2012-07-17", "close": 0.88192304, "volume": 69645.0}, {"date": "2012-07-18", "close": 0.87233692, "volume": 32691.0}, {"date": "2012-07-19", "close": 0.88192304, "volume": 13561.0}, {"date": "2012-07-20", "close": 0.89150916, "volume": 11137.0}, {"date": "2012-07-23", "close": 0.89150916, "volume": 16825.0}, {"date": "2012-07-24", "close": 0.89150916, "volume": 20863.0}, {"date": "2012-07-25", "close": 0.88192304, "volume": 40085.0}, {"date": "2012-07-27", "close": 0.87233692, "volume": 19260.0}, {"date": "2012-07-30", "close": 0.87712998, "volume": 15248.0}, {"date": "2012-08-01", "close": 0.88192304, "volume": 88670.0}, {"date": "2012-08-02", "close": 0.89150916, "volume": 2608.0}, {"date": "2012-08-03", "close": 0.89150916, "volume": 24202.0}, {"date": "2012-08-06", "close": 0.9106814, "volume": 88296.0}, {"date": "2012-08-07", "close": 1.0065426, "volume": 34790.0}, {"date": "2012-08-08", "close": 0.958612, "volume": 40684.0}, {"date": "2012-08-09", "close": 0.93943976, "volume": 77919.0}, {"date": "2012-08-10", "close": 1.0065426, "volume": 16440.0}, {"date": "2012-08-13", "close": 1.01612872, "volume": 16099.0}, {"date": "2012-08-14", "close": 1.0544732, "volume": 17797.0}, {"date": "2012-08-15", "close": 1.0544732, "volume": 10093.0}, {"date": "2012-08-16", "close": 1.1024038, "volume": 48975.0}, {"date": "2012-08-17", "close": 1.1024038, "volume": 9910.0}, {"date": "2012-08-20", "close": 1.1024038, "volume": 30541.0}, {"date": "2012-08-21", "close": 1.1024038, "volume": 8606.0}, {"date": "2012-08-22", "close": 1.1024038, "volume": 18913.0}, {"date": "2012-08-23", "close": 1.1024038, "volume": 140817.0}, {"date": "2012-08-24", "close": 1.08323156, "volume": 11476.0}, {"date": "2012-08-27", "close": 1.0544732, "volume": 44055.0}, {"date": "2012-08-28", "close": 1.1024038, "volume": 68326.0}, {"date": "2012-08-29", "close": 1.1024038, "volume": 145419.0}, {"date": "2012-08-30", "close": 1.1024038, "volume": 11475.0}, {"date": "2012-08-31", "close": 1.1024038, "volume": 18256.0}, {"date": "2012-09-03", "close": 1.0544732, "volume": 17525.0}, {"date": "2012-09-04", "close": 1.07364544, "volume": 9430.0}, {"date": "2012-09-05", "close": 1.1024038, "volume": 22137.0}, {"date": "2012-09-06", "close": 1.09281768, "volume": 96466.0}, {"date": "2012-09-07", "close": 1.11678298, "volume": 62928.0}, {"date": "2012-09-10", "close": 1.1024038, "volume": 83812.0}, {"date": "2012-09-11", "close": 1.1024038, "volume": 57663.0}, {"date": "2012-09-12", "close": 1.09281768, "volume": 78428.0}, {"date": "2012-09-13", "close": 1.1024038, "volume": 30252.0}, {"date": "2012-09-14", "close": 1.1024038, "volume": 23993.0}, {"date": "2012-09-17", "close": 1.09761074, "volume": 26768.0}, {"date": "2012-09-18", "close": 1.09761074, "volume": 7503.0}, {"date": "2012-09-19", "close": 1.1024038, "volume": 13040.0}, {"date": "2012-09-20", "close": 1.08323156, "volume": 16660.0}, {"date": "2012-09-21", "close": 1.07364544, "volume": 41576.0}, {"date": "2012-09-24", "close": 1.09281768, "volume": 29000.0}, {"date": "2012-09-25", "close": 1.09281768, "volume": 5998.0}, {"date": "2012-09-26", "close": 1.11198992, "volume": 66160.0}, {"date": "2012-09-27", "close": 1.15992052, "volume": 44238.0}, {"date": "2012-09-28", "close": 1.198265, "volume": 7445.0}, {"date": "2012-10-01", "close": 1.3180915, "volume": 43120.0}, {"date": "2012-10-02", "close": 1.2461956, "volume": 32072.0}, {"date": "2012-10-03", "close": 1.30371232, "volume": 27748.0}, {"date": "2012-10-04", "close": 1.30371232, "volume": 16837.0}, {"date": "2012-10-05", "close": 1.3899874, "volume": 87287.0}, {"date": "2012-10-08", "close": 1.3899874, "volume": 28003.0}, {"date": "2012-10-09", "close": 1.27974702, "volume": 35311.0}, {"date": "2012-10-10", "close": 1.32288456, "volume": 37533.0}, {"date": "2012-10-11", "close": 1.32288456, "volume": 23085.0}, {"date": "2012-10-12", "close": 1.32288456, "volume": 24812.0}, {"date": "2012-10-15", "close": 1.3420568, "volume": 89877.0}, {"date": "2012-10-16", "close": 1.3420568, "volume": 27989.0}, {"date": "2012-10-17", "close": 1.32288456, "volume": 71512.0}, {"date": "2012-10-18", "close": 1.37081516, "volume": 21350.0}, {"date": "2012-10-19", "close": 1.437918, "volume": 77220.0}, {"date": "2012-10-22", "close": 1.47626248, "volume": 80191.0}, {"date": "2012-10-23", "close": 1.3899874, "volume": 139076.0}, {"date": "2012-10-24", "close": 1.52419308, "volume": 38389.0}, {"date": "2012-10-25", "close": 1.52419308, "volume": 33823.0}, {"date": "2012-10-26", "close": 1.52419308, "volume": 461516.0}, {"date": "2012-10-29", "close": 1.7734322, "volume": 234303.0}, {"date": "2012-10-30", "close": 1.72070854, "volume": 50186.0}, {"date": "2012-10-31", "close": 1.75425996, "volume": 65277.0}, {"date": "2012-11-01", "close": 1.76384608, "volume": 33853.0}, {"date": "2012-11-02", "close": 1.7255016, "volume": 57817.0}, {"date": "2012-11-05", "close": 1.677571, "volume": 9334.0}, {"date": "2012-11-06", "close": 1.75425996, "volume": 14709.0}, {"date": "2012-11-07", "close": 1.75425996, "volume": 48285.0}, {"date": "2012-11-08", "close": 1.69674324, "volume": 13650.0}, {"date": "2012-11-09", "close": 1.677571, "volume": 14299.0}, {"date": "2012-11-12", "close": 1.55295144, "volume": 89562.0}, {"date": "2012-11-13", "close": 1.55295144, "volume": 169477.0}, {"date": "2012-11-14", "close": 1.70632936, "volume": 33843.0}, {"date": "2012-11-15", "close": 1.59129592, "volume": 11305.0}, {"date": "2012-11-16", "close": 1.5817098, "volume": 10464.0}, {"date": "2012-11-19", "close": 1.57212368, "volume": 4157.0}, {"date": "2012-11-20", "close": 1.5337792, "volume": 131394.0}, {"date": "2012-11-21", "close": 1.5337792, "volume": 131286.0}, {"date": "2012-11-22", "close": 1.5337792, "volume": 46386.0}, {"date": "2012-11-23", "close": 1.5337792, "volume": 46646.0}, {"date": "2012-11-26", "close": 1.5817098, "volume": 27644.0}, {"date": "2012-11-27", "close": 1.6296404, "volume": 20761.0}, {"date": "2012-11-28", "close": 1.68715712, "volume": 22584.0}, {"date": "2012-11-29", "close": 1.72070854, "volume": 39569.0}, {"date": "2012-11-30", "close": 1.71591548, "volume": 56016.0}, {"date": "2012-12-03", "close": 1.677571, "volume": 1252.0}, {"date": "2012-12-04", "close": 1.64881264, "volume": 1716.0}, {"date": "2012-12-06", "close": 1.65839876, "volume": 417.0}, {"date": "2012-12-07", "close": 1.63922652, "volume": 3273.0}, {"date": "2012-12-10", "close": 1.63922652, "volume": 19992.0}, {"date": "2012-12-12", "close": 1.61046816, "volume": 22833.0}, {"date": "2012-12-13", "close": 1.55295144, "volume": 53306.0}, {"date": "2012-12-14", "close": 1.69674324, "volume": 93721.0}, {"date": "2012-12-17", "close": 1.677571, "volume": 31455.0}, {"date": "2012-12-18", "close": 1.60088204, "volume": 3268.0}, {"date": "2012-12-19", "close": 1.58650286, "volume": 14604.0}, {"date": "2012-12-21", "close": 1.62005428, "volume": 7991.0}, {"date": "2012-12-24", "close": 1.62484734, "volume": 52159.0}, {"date": "2012-12-27", "close": 1.62484734, "volume": 100040.0}, {"date": "2012-12-28", "close": 1.6296404, "volume": 41678.0}, {"date": "2012-12-31", "close": 1.60088204, "volume": 4590.0}, {"date": "2013-01-02", "close": 1.61046816, "volume": 14135.0}, {"date": "2013-01-04", "close": 1.63922652, "volume": 4750.0}, {"date": "2013-01-07", "close": 1.6296404, "volume": 4378.0}, {"date": "2013-01-08", "close": 1.6296404, "volume": 52778.0}, {"date": "2013-01-09", "close": 1.6296404, "volume": 7054.0}, {"date": "2013-01-10", "close": 1.61046816, "volume": 14449.0}, {"date": "2013-01-11", "close": 1.6296404, "volume": 7928.0}, {"date": "2013-01-14", "close": 1.63922652, "volume": 36790.0}, {"date": "2013-01-15", "close": 1.66798488, "volume": 613.0}, {"date": "2013-01-16", "close": 1.677571, "volume": 51432.0}, {"date": "2013-01-17", "close": 1.69195018, "volume": 18332.0}, {"date": "2013-01-18", "close": 1.677571, "volume": 2638.0}, {"date": "2013-01-21", "close": 1.83094892, "volume": 166230.0}, {"date": "2013-01-22", "close": 2.0610158, "volume": 109074.0}, {"date": "2013-01-23", "close": 2.03225744, "volume": 34429.0}, {"date": "2013-01-24", "close": 1.9651546, "volume": 57364.0}, {"date": "2013-01-25", "close": 1.9651546, "volume": 47116.0}, {"date": "2013-01-29", "close": 1.917224, "volume": 27308.0}, {"date": "2013-01-30", "close": 1.8692934, "volume": 29593.0}, {"date": "2013-01-31", "close": 1.90284482, "volume": 12153.0}, {"date": "2013-02-01", "close": 1.917224, "volume": 25558.0}, {"date": "2013-02-04", "close": 1.917224, "volume": 16703.0}, {"date": "2013-02-05", "close": 1.917224, "volume": 19078.0}, {"date": "2013-02-06", "close": 1.9651546, "volume": 12056.0}, {"date": "2013-02-07", "close": 1.95556848, "volume": 30789.0}, {"date": "2013-02-08", "close": 1.98432684, "volume": 55466.0}, {"date": "2013-02-11", "close": 2.0610158, "volume": 13173.0}, {"date": "2013-02-12", "close": 2.05142968, "volume": 1596.0}, {"date": "2013-02-13", "close": 1.98432684, "volume": 32570.0}, {"date": "2013-02-14", "close": 2.0130852, "volume": 4152.0}, {"date": "2013-02-15", "close": 1.99391296, "volume": 24342.0}, {"date": "2013-02-18", "close": 2.0610158, "volume": 32609.0}, {"date": "2013-02-19", "close": 2.0130852, "volume": 59481.0}, {"date": "2013-02-20", "close": 2.05142968, "volume": 29987.0}, {"date": "2013-02-21", "close": 2.02267132, "volume": 2227.0}, {"date": "2013-02-22", "close": 1.89805176, "volume": 82160.0}, {"date": "2013-02-25", "close": 1.917224, "volume": 44202.0}, {"date": "2013-02-26", "close": 1.917224, "volume": 4232.0}, {"date": "2013-02-27", "close": 1.87887952, "volume": 7604.0}, {"date": "2013-02-28", "close": 1.99391296, "volume": 21808.0}, {"date": "2013-03-01", "close": 1.917224, "volume": 57101.0}, {"date": "2013-03-04", "close": 1.917224, "volume": 5779.0}, {"date": "2013-03-05", "close": 1.87887952, "volume": 15727.0}, {"date": "2013-03-06", "close": 1.85012116, "volume": 17786.0}, {"date": "2013-03-07", "close": 1.85012116, "volume": 16115.0}, {"date": "2013-03-08", "close": 1.85012116, "volume": 12553.0}, {"date": "2013-03-12", "close": 1.74467384, "volume": 32841.0}, {"date": "2013-03-13", "close": 1.59129592, "volume": 71634.0}, {"date": "2013-03-14", "close": 1.68715712, "volume": 32602.0}, {"date": "2013-03-15", "close": 1.75425996, "volume": 34280.0}, {"date": "2013-03-18", "close": 1.917224, "volume": 23492.0}, {"date": "2013-03-19", "close": 1.86450034, "volume": 12553.0}, {"date": "2013-03-21", "close": 1.76384608, "volume": 8006.0}, {"date": "2013-03-22", "close": 1.69674324, "volume": 13140.0}, {"date": "2013-03-25", "close": 1.7734322, "volume": 13892.0}, {"date": "2013-03-26", "close": 1.7734322, "volume": 12024.0}, {"date": "2013-03-27", "close": 1.7734322, "volume": 1363.0}, {"date": "2013-03-28", "close": 1.7734322, "volume": 12518.0}, {"date": "2013-04-02", "close": 1.7255016, "volume": 15422.0}, {"date": "2013-04-03", "close": 1.59129592, "volume": 33457.0}, {"date": "2013-04-04", "close": 1.57212368, "volume": 37006.0}, {"date": "2013-04-05", "close": 1.49064166, "volume": 774266.0}, {"date": "2013-04-08", "close": 1.51940002, "volume": 38685.0}, {"date": "2013-04-09", "close": 1.51940002, "volume": 6572.0}, {"date": "2013-04-10", "close": 1.54336532, "volume": 2086.0}, {"date": "2013-04-11", "close": 1.54336532, "volume": 358.0}, {"date": "2013-04-12", "close": 1.54336532, "volume": 9832.0}, {"date": "2013-04-15", "close": 1.56253756, "volume": 6066.0}, {"date": "2013-04-16", "close": 1.6296404, "volume": 27297.0}, {"date": "2013-04-17", "close": 1.62484734, "volume": 14430.0}, {"date": "2013-04-18", "close": 1.52419308, "volume": 21536.0}, {"date": "2013-04-19", "close": 1.53857226, "volume": 12257.0}, {"date": "2013-04-22", "close": 1.53857226, "volume": 8283.0}, {"date": "2013-04-23", "close": 1.5337792, "volume": 8345.0}, {"date": "2013-04-24", "close": 1.5337792, "volume": 35829.0}, {"date": "2013-04-26", "close": 1.5337792, "volume": 8652.0}, {"date": "2013-04-29", "close": 1.47626248, "volume": 50076.0}, {"date": "2013-04-30", "close": 1.45229718, "volume": 36508.0}, {"date": "2013-05-01", "close": 1.3899874, "volume": 6363.0}, {"date": "2013-05-02", "close": 1.21743724, "volume": 84091.0}, {"date": "2013-05-03", "close": 1.28454008, "volume": 72676.0}, {"date": "2013-05-06", "close": 1.28454008, "volume": 44947.0}, {"date": "2013-05-07", "close": 1.28933314, "volume": 26413.0}, {"date": "2013-05-08", "close": 1.23660948, "volume": 42092.0}, {"date": "2013-05-09", "close": 1.30371232, "volume": 40148.0}, {"date": "2013-05-10", "close": 1.3420568, "volume": 47192.0}, {"date": "2013-05-13", "close": 1.35164292, "volume": 24691.0}, {"date": "2013-05-14", "close": 1.35164292, "volume": 5737.0}, {"date": "2013-05-15", "close": 1.35164292, "volume": 64827.0}, {"date": "2013-05-16", "close": 1.3420568, "volume": 93677.0}, {"date": "2013-05-17", "close": 1.3420568, "volume": 69292.0}, {"date": "2013-05-20", "close": 1.35643598, "volume": 22041.0}, {"date": "2013-05-21", "close": 1.35643598, "volume": 48114.0}, {"date": "2013-05-22", "close": 1.28933314, "volume": 12258.0}, {"date": "2013-05-23", "close": 1.01612872, "volume": 142078.0}, {"date": "2013-05-24", "close": 1.05926626, "volume": 209373.0}, {"date": "2013-05-27", "close": 1.08323156, "volume": 73976.0}, {"date": "2013-05-28", "close": 1.1024038, "volume": 53601.0}, {"date": "2013-05-30", "close": 1.12157604, "volume": 15961.0}, {"date": "2013-05-31", "close": 1.2461956, "volume": 16296.0}, {"date": "2013-06-03", "close": 1.2461956, "volume": 10567.0}, {"date": "2013-06-04", "close": 1.2461956, "volume": 18170.0}, {"date": "2013-06-05", "close": 1.21743724, "volume": 8551.0}, {"date": "2013-06-06", "close": 1.2461956, "volume": 2914.0}, {"date": "2013-06-07", "close": 1.25578172, "volume": 6133.0}, {"date": "2013-06-11", "close": 1.2461956, "volume": 15648.0}, {"date": "2013-06-12", "close": 1.2461956, "volume": 4018.0}, {"date": "2013-06-13", "close": 1.2461956, "volume": 31878.0}, {"date": "2013-06-17", "close": 1.23660948, "volume": 6781.0}, {"date": "2013-06-18", "close": 1.198265, "volume": 2086.0}, {"date": "2013-06-19", "close": 1.26057478, "volume": 23024.0}, {"date": "2013-06-20", "close": 1.26057478, "volume": 100979.0}, {"date": "2013-06-21", "close": 1.25098866, "volume": 26079.0}, {"date": "2013-06-24", "close": 1.2461956, "volume": 46986.0}, {"date": "2013-06-25", "close": 1.2461956, "volume": 29399.0}, {"date": "2013-06-26", "close": 1.25578172, "volume": 5216.0}, {"date": "2013-06-28", "close": 1.21743724, "volume": 20351.0}, {"date": "2013-07-01", "close": 1.198265, "volume": 13270.0}, {"date": "2013-07-02", "close": 1.198265, "volume": 5216.0}, {"date": "2013-07-03", "close": 1.1503344, "volume": 20843.0}, {"date": "2013-07-04", "close": 1.1503344, "volume": 3130.0}, {"date": "2013-07-05", "close": 1.14074828, "volume": 45430.0}, {"date": "2013-07-08", "close": 1.11678298, "volume": 17751.0}, {"date": "2013-07-09", "close": 1.1503344, "volume": 9946.0}, {"date": "2013-07-10", "close": 1.13116216, "volume": 19820.0}, {"date": "2013-07-11", "close": 1.13116216, "volume": 23440.0}, {"date": "2013-07-12", "close": 1.11678298, "volume": 83966.0}, {"date": "2013-07-15", "close": 1.11198992, "volume": 68015.0}, {"date": "2013-07-16", "close": 1.10719686, "volume": 1356.0}, {"date": "2013-07-17", "close": 1.07364544, "volume": 57374.0}, {"date": "2013-07-18", "close": 1.13595522, "volume": 62368.0}, {"date": "2013-07-24", "close": 1.15512746, "volume": 26460.0}, {"date": "2013-07-25", "close": 1.25578172, "volume": 10323.0}, {"date": "2013-07-26", "close": 1.41874576, "volume": 30252.0}, {"date": "2013-07-29", "close": 1.37081516, "volume": 12009.0}, {"date": "2013-07-30", "close": 1.3420568, "volume": 3724.0}, {"date": "2013-07-31", "close": 1.31329844, "volume": 3130.0}, {"date": "2013-08-01", "close": 1.36122904, "volume": 11402.0}, {"date": "2013-08-02", "close": 1.4618833, "volume": 37333.0}, {"date": "2013-08-05", "close": 1.56253756, "volume": 15225.0}, {"date": "2013-08-06", "close": 1.56253756, "volume": 24111.0}, {"date": "2013-08-07", "close": 1.56253756, "volume": 522.0}, {"date": "2013-08-09", "close": 1.52419308, "volume": 4173.0}, {"date": "2013-08-12", "close": 1.49543472, "volume": 14655.0}, {"date": "2013-08-13", "close": 1.55295144, "volume": 86807.0}, {"date": "2013-08-14", "close": 1.49543472, "volume": 10432.0}, {"date": "2013-08-19", "close": 1.5337792, "volume": 13248.0}, {"date": "2013-08-21", "close": 1.5337792, "volume": 16691.0}, {"date": "2013-08-22", "close": 1.4858486, "volume": 3649.0}, {"date": "2013-08-23", "close": 1.61046816, "volume": 30398.0}, {"date": "2013-08-26", "close": 1.5337792, "volume": 21802.0}, {"date": "2013-08-27", "close": 1.4858486, "volume": 38391.0}, {"date": "2013-08-28", "close": 1.45709024, "volume": 10217.0}, {"date": "2013-08-29", "close": 1.437918, "volume": 5244.0}, {"date": "2013-08-30", "close": 1.437918, "volume": 1043.0}, {"date": "2013-09-02", "close": 1.437918, "volume": 13999.0}, {"date": "2013-09-03", "close": 1.43312494, "volume": 2086.0}, {"date": "2013-09-04", "close": 1.437918, "volume": 1565.0}, {"date": "2013-09-05", "close": 1.45229718, "volume": 1377.0}, {"date": "2013-09-06", "close": 1.41874576, "volume": 11127.0}, {"date": "2013-09-09", "close": 1.42833188, "volume": 2608.0}, {"date": "2013-09-10", "close": 1.437918, "volume": 10551.0}, {"date": "2013-09-12", "close": 1.47626248, "volume": 3440.0}, {"date": "2013-09-13", "close": 1.46667636, "volume": 9654.0}, {"date": "2013-09-16", "close": 1.437918, "volume": 7653.0}, {"date": "2013-09-17", "close": 1.42353882, "volume": 4277.0}, {"date": "2013-09-18", "close": 1.35164292, "volume": 14216.0}, {"date": "2013-09-19", "close": 1.37081516, "volume": 3130.0}, {"date": "2013-09-20", "close": 1.37081516, "volume": 3547.0}, {"date": "2013-09-23", "close": 1.37081516, "volume": 10925.0}, {"date": "2013-09-26", "close": 1.36122904, "volume": 5216.0}, {"date": "2013-09-27", "close": 1.32288456, "volume": 24780.0}, {"date": "2013-09-30", "close": 1.26536784, "volume": 2608.0}, {"date": "2013-10-02", "close": 1.26536784, "volume": 2086.0}, {"date": "2013-10-03", "close": 1.2941262, "volume": 22793.0}, {"date": "2013-10-04", "close": 1.26536784, "volume": 7302.0}, {"date": "2013-10-07", "close": 1.18867888, "volume": 34948.0}, {"date": "2013-10-08", "close": 1.2461956, "volume": 15648.0}, {"date": "2013-10-09", "close": 1.36122904, "volume": 42770.0}, {"date": "2013-10-10", "close": 1.22702336, "volume": 20683.0}, {"date": "2013-10-14", "close": 1.2941262, "volume": 32982.0}, {"date": "2013-10-15", "close": 1.3899874, "volume": 19820.0}, {"date": "2013-10-16", "close": 1.38040128, "volume": 28922.0}, {"date": "2013-10-17", "close": 1.40915964, "volume": 1043.0}, {"date": "2013-10-18", "close": 1.42353882, "volume": 6989.0}, {"date": "2013-10-21", "close": 1.3420568, "volume": 584.0}, {"date": "2013-10-22", "close": 1.3420568, "volume": 20559.0}, {"date": "2013-10-23", "close": 1.37081516, "volume": 1777.0}, {"date": "2013-10-24", "close": 1.3420568, "volume": 4166.0}, {"date": "2013-10-25", "close": 1.37081516, "volume": 5031.0}, {"date": "2013-10-28", "close": 1.32288456, "volume": 27820.0}, {"date": "2013-10-29", "close": 1.2941262, "volume": 59845.0}, {"date": "2013-10-30", "close": 1.2222303, "volume": 65379.0}, {"date": "2013-10-31", "close": 1.21743724, "volume": 30924.0}, {"date": "2013-11-01", "close": 1.21264418, "volume": 28155.0}, {"date": "2013-11-04", "close": 1.1503344, "volume": 16169.0}, {"date": "2013-11-05", "close": 1.16950664, "volume": 2086.0}, {"date": "2013-11-06", "close": 1.30850538, "volume": 68535.0}, {"date": "2013-11-07", "close": 1.30850538, "volume": 15648.0}, {"date": "2013-11-08", "close": 1.22702336, "volume": 6885.0}, {"date": "2013-11-11", "close": 1.198265, "volume": 3130.0}, {"date": "2013-11-12", "close": 1.29891926, "volume": 25036.0}, {"date": "2013-11-13", "close": 1.30850538, "volume": 5216.0}, {"date": "2013-11-14", "close": 1.30371232, "volume": 386.0}, {"date": "2013-11-15", "close": 1.22702336, "volume": 17734.0}, {"date": "2013-11-18", "close": 1.3660221, "volume": 184557.0}, {"date": "2013-11-19", "close": 1.37560822, "volume": 71334.0}, {"date": "2013-11-20", "close": 1.37081516, "volume": 9771.0}, {"date": "2013-11-21", "close": 1.2941262, "volume": 6472.0}, {"date": "2013-11-22", "close": 1.2461956, "volume": 19608.0}, {"date": "2013-11-26", "close": 1.16950664, "volume": 29294.0}, {"date": "2013-11-27", "close": 1.17909276, "volume": 40919.0}, {"date": "2013-11-28", "close": 1.28933314, "volume": 25548.0}, {"date": "2013-11-29", "close": 1.198265, "volume": 5379.0}, {"date": "2013-12-02", "close": 1.21743724, "volume": 2086.0}, {"date": "2013-12-03", "close": 1.198265, "volume": 19299.0}, {"date": "2013-12-05", "close": 1.16950664, "volume": 18673.0}, {"date": "2013-12-06", "close": 1.15992052, "volume": 7051.0}, {"date": "2013-12-09", "close": 1.1024038, "volume": 55738.0}, {"date": "2013-12-10", "close": 1.11198992, "volume": 16160.0}, {"date": "2013-12-11", "close": 1.1263691, "volume": 19965.0}, {"date": "2013-12-12", "close": 1.10719686, "volume": 30674.0}, {"date": "2013-12-13", "close": 1.10719686, "volume": 10487.0}, {"date": "2013-12-16", "close": 1.11678298, "volume": 43416.0}, {"date": "2013-12-17", "close": 1.11198992, "volume": 7817.0}, {"date": "2013-12-18", "close": 1.11198992, "volume": 3389.0}, {"date": "2013-12-19", "close": 1.11198992, "volume": 175386.0}, {"date": "2013-12-20", "close": 1.11198992, "volume": 5216.0}, {"date": "2013-12-23", "close": 1.1263691, "volume": 60582.0}, {"date": "2013-12-24", "close": 1.10719686, "volume": 13196.0}, {"date": "2013-12-27", "close": 1.11198992, "volume": 125181.0}, {"date": "2013-12-30", "close": 1.11198992, "volume": 8619.0}, {"date": "2014-01-02", "close": 1.1263691, "volume": 28767.0}, {"date": "2014-01-03", "close": 1.11678298, "volume": 15647.0}, {"date": "2014-01-06", "close": 1.10719686, "volume": 10223.0}, {"date": "2014-01-08", "close": 1.14074828, "volume": 2295.0}, {"date": "2014-01-10", "close": 1.14074828, "volume": 4418.0}, {"date": "2014-01-14", "close": 1.18867888, "volume": 6259.0}, {"date": "2014-01-16", "close": 1.1742997, "volume": 5582.0}, {"date": "2014-01-17", "close": 1.18867888, "volume": 12225.0}, {"date": "2014-01-20", "close": 1.18867888, "volume": 5216.0}, {"date": "2014-01-21", "close": 1.22702336, "volume": 4621.0}, {"date": "2014-01-22", "close": 1.198265, "volume": 12070.0}, {"date": "2014-01-23", "close": 1.14074828, "volume": 4173.0}, {"date": "2014-01-24", "close": 1.12157604, "volume": 7719.0}, {"date": "2014-01-28", "close": 1.03530096, "volume": 38265.0}, {"date": "2014-01-29", "close": 1.0544732, "volume": 10765.0}, {"date": "2014-01-30", "close": 1.0544732, "volume": 4173.0}, {"date": "2014-01-31", "close": 1.1024038, "volume": 3234.0}, {"date": "2014-02-03", "close": 1.14074828, "volume": 106247.0}, {"date": "2014-02-04", "close": 1.12157604, "volume": 7276.0}, {"date": "2014-02-05", "close": 1.1263691, "volume": 47748.0}, {"date": "2014-02-06", "close": 1.13116216, "volume": 9548.0}, {"date": "2014-02-07", "close": 1.11198992, "volume": 1277.0}, {"date": "2014-02-10", "close": 1.1263691, "volume": 7916.0}, {"date": "2014-02-11", "close": 1.1263691, "volume": 93886.0}, {"date": "2014-02-12", "close": 1.11198992, "volume": 26371.0}, {"date": "2014-02-13", "close": 1.13116216, "volume": 64257.0}, {"date": "2014-02-14", "close": 1.13116216, "volume": 23089.0}, {"date": "2014-02-17", "close": 1.13116216, "volume": 55685.0}, {"date": "2014-02-18", "close": 1.13116216, "volume": 18928.0}, {"date": "2014-02-19", "close": 1.16950664, "volume": 40008.0}, {"date": "2014-02-21", "close": 1.05926626, "volume": 101069.0}, {"date": "2014-02-24", "close": 0.958612, "volume": 311433.0}, {"date": "2014-02-25", "close": 0.958612, "volume": 141087.0}, {"date": "2014-02-26", "close": 1.07364544, "volume": 30274.0}, {"date": "2014-02-27", "close": 1.198265, "volume": 37810.0}, {"date": "2014-02-28", "close": 1.198265, "volume": 30155.0}, {"date": "2014-03-03", "close": 1.2461956, "volume": 52682.0}, {"date": "2014-03-04", "close": 1.2461956, "volume": 21751.0}, {"date": "2014-03-05", "close": 1.198265, "volume": 15648.0}, {"date": "2014-03-06", "close": 1.2461956, "volume": 18256.0}, {"date": "2014-03-10", "close": 1.198265, "volume": 5216.0}, {"date": "2014-03-11", "close": 1.40915964, "volume": 33871.0}, {"date": "2014-03-12", "close": 1.2461956, "volume": 24055.0}, {"date": "2014-03-13", "close": 1.23660948, "volume": 43074.0}, {"date": "2014-03-14", "close": 1.23660948, "volume": 2294.0}, {"date": "2014-03-18", "close": 1.25578172, "volume": 9649.0}, {"date": "2014-03-20", "close": 1.32288456, "volume": 20863.0}, {"date": "2014-03-21", "close": 1.2941262, "volume": 3964.0}, {"date": "2014-03-25", "close": 1.35643598, "volume": 5989.0}, {"date": "2014-03-26", "close": 1.35643598, "volume": 2087.0}, {"date": "2014-03-27", "close": 1.35164292, "volume": 1669.0}, {"date": "2014-03-31", "close": 1.3420568, "volume": 26079.0}, {"date": "2014-04-01", "close": 1.3420568, "volume": 4173.0}, {"date": "2014-04-03", "close": 1.25578172, "volume": 8684.0}, {"date": "2014-04-04", "close": 1.27495396, "volume": 109533.0}, {"date": "2014-04-07", "close": 1.36122904, "volume": 26079.0}, {"date": "2014-04-08", "close": 1.36122904, "volume": 730.0}, {"date": "2014-04-11", "close": 1.32288456, "volume": 60093.0}, {"date": "2014-04-14", "close": 1.38040128, "volume": 8345.0}, {"date": "2014-04-15", "close": 1.32288456, "volume": 16692.0}, {"date": "2014-04-16", "close": 1.32288456, "volume": 2581.0}, {"date": "2014-04-17", "close": 1.2941262, "volume": 3455.0}, {"date": "2014-04-23", "close": 1.2941262, "volume": 25100.0}, {"date": "2014-04-24", "close": 1.33247068, "volume": 4683.0}, {"date": "2014-04-28", "close": 1.2941262, "volume": 23723.0}, {"date": "2014-04-29", "close": 1.25578172, "volume": 31107.0}, {"date": "2014-04-30", "close": 1.198265, "volume": 24225.0}, {"date": "2014-05-01", "close": 1.1742997, "volume": 1564.0}, {"date": "2014-05-02", "close": 1.198265, "volume": 11256.0}, {"date": "2014-05-12", "close": 1.1024038, "volume": 12073.0}, {"date": "2014-05-13", "close": 1.1503344, "volume": 4360.0}, {"date": "2014-05-14", "close": 1.13116216, "volume": 14180.0}, {"date": "2014-05-15", "close": 1.2701609, "volume": 40866.0}, {"date": "2014-05-16", "close": 1.2701609, "volume": 22637.0}, {"date": "2014-05-19", "close": 1.28454008, "volume": 6353.0}, {"date": "2014-05-20", "close": 1.2941262, "volume": 6781.0}, {"date": "2014-05-21", "close": 1.26536784, "volume": 50915.0}, {"date": "2014-05-23", "close": 1.2461956, "volume": 10432.0}, {"date": "2014-05-26", "close": 1.2461956, "volume": 11346.0}, {"date": "2014-05-27", "close": 1.26057478, "volume": 11214.0}, {"date": "2014-05-28", "close": 1.15992052, "volume": 20298.0}, {"date": "2014-05-29", "close": 1.198265, "volume": 31625.0}, {"date": "2014-05-30", "close": 1.21743724, "volume": 26678.0}, {"date": "2014-06-02", "close": 1.198265, "volume": 18030.0}, {"date": "2014-06-03", "close": 1.2461956, "volume": 23419.0}, {"date": "2014-06-05", "close": 1.20785112, "volume": 47182.0}, {"date": "2014-06-06", "close": 1.16950664, "volume": 5794.0}, {"date": "2014-06-10", "close": 1.15992052, "volume": 30717.0}, {"date": "2014-06-11", "close": 1.15992052, "volume": 2608.0}, {"date": "2014-06-12", "close": 1.1503344, "volume": 4733.0}, {"date": "2014-06-13", "close": 1.15992052, "volume": 9493.0}, {"date": "2014-06-16", "close": 1.15992052, "volume": 30226.0}, {"date": "2014-06-17", "close": 1.15992052, "volume": 18203.0}, {"date": "2014-06-18", "close": 1.16950664, "volume": 29939.0}, {"date": "2014-06-19", "close": 1.16950664, "volume": 5638.0}, {"date": "2014-06-20", "close": 1.13116216, "volume": 11939.0}, {"date": "2014-06-23", "close": 1.16950664, "volume": 7824.0}, {"date": "2014-06-24", "close": 1.15512746, "volume": 4694.0}, {"date": "2014-06-25", "close": 1.17909276, "volume": 44721.0}, {"date": "2014-06-26", "close": 1.198265, "volume": 41588.0}, {"date": "2014-06-27", "close": 1.2461956, "volume": 23837.0}, {"date": "2014-06-30", "close": 1.26536784, "volume": 1153.0}, {"date": "2014-07-01", "close": 1.2941262, "volume": 8345.0}, {"date": "2014-07-02", "close": 1.2461956, "volume": 19090.0}, {"date": "2014-07-07", "close": 1.18867888, "volume": 6259.0}, {"date": "2014-07-08", "close": 1.2461956, "volume": 61547.0}, {"date": "2014-07-09", "close": 1.18867888, "volume": 10432.0}, {"date": "2014-07-10", "close": 1.198265, "volume": 1408.0}, {"date": "2014-07-11", "close": 1.198265, "volume": 1565.0}, {"date": "2014-07-14", "close": 1.198265, "volume": 30409.0}, {"date": "2014-07-16", "close": 1.19347194, "volume": 4173.0}, {"date": "2014-07-17", "close": 1.18867888, "volume": 11423.0}, {"date": "2014-07-22", "close": 1.20305806, "volume": 13222.0}, {"date": "2014-07-23", "close": 1.198265, "volume": 6509.0}, {"date": "2014-07-25", "close": 1.16471358, "volume": 1043.0}, {"date": "2014-07-28", "close": 1.13116216, "volume": 24097.0}, {"date": "2014-07-30", "close": 1.16950664, "volume": 7487.0}, {"date": "2014-07-31", "close": 1.1503344, "volume": 13365.0}, {"date": "2014-08-04", "close": 1.1024038, "volume": 10432.0}, {"date": "2014-08-05", "close": 1.11198992, "volume": 17212.0}, {"date": "2014-08-06", "close": 1.05926626, "volume": 6508.0}, {"date": "2014-08-07", "close": 1.04488708, "volume": 27665.0}, {"date": "2014-08-08", "close": 1.02571484, "volume": 1043.0}, {"date": "2014-08-11", "close": 1.01133566, "volume": 19144.0}, {"date": "2014-08-12", "close": 1.02571484, "volume": 7824.0}, {"date": "2014-08-13", "close": 1.0544732, "volume": 10432.0}, {"date": "2014-08-14", "close": 1.1024038, "volume": 3633.0}, {"date": "2014-08-19", "close": 1.0544732, "volume": 9983.0}, {"date": "2014-08-20", "close": 1.0065426, "volume": 9649.0}, {"date": "2014-08-21", "close": 1.0544732, "volume": 26079.0}, {"date": "2014-08-22", "close": 1.0544732, "volume": 25036.0}, {"date": "2014-08-25", "close": 1.1024038, "volume": 13561.0}, {"date": "2014-08-26", "close": 1.1024038, "volume": 10119.0}, {"date": "2014-08-27", "close": 1.02571484, "volume": 62590.0}, {"date": "2014-08-28", "close": 1.1024038, "volume": 2086.0}, {"date": "2014-08-29", "close": 1.0544732, "volume": 54245.0}, {"date": "2014-09-01", "close": 1.09281768, "volume": 4694.0}, {"date": "2014-09-02", "close": 1.02571484, "volume": 19820.0}, {"date": "2014-09-03", "close": 1.0544732, "volume": 8059.0}, {"date": "2014-09-04", "close": 1.0065426, "volume": 7914.0}, {"date": "2014-09-05", "close": 1.0065426, "volume": 28291.0}, {"date": "2014-09-08", "close": 1.0065426, "volume": 5275.0}, {"date": "2014-09-09", "close": 1.0065426, "volume": 5365.0}, {"date": "2014-09-10", "close": 0.97778424, "volume": 61057.0}, {"date": "2014-09-11", "close": 1.1503344, "volume": 65187.0}, {"date": "2014-09-12", "close": 1.1503344, "volume": 75109.0}, {"date": "2014-09-15", "close": 1.1024038, "volume": 38076.0}, {"date": "2014-09-16", "close": 1.1024038, "volume": 1714.0}, {"date": "2014-09-17", "close": 1.1024038, "volume": 6006.0}, {"date": "2014-09-18", "close": 1.1024038, "volume": 41727.0}, {"date": "2014-09-19", "close": 1.11198992, "volume": 5389.0}, {"date": "2014-09-22", "close": 1.09281768, "volume": 2106.0}, {"date": "2014-09-23", "close": 1.11198992, "volume": 7302.0}, {"date": "2014-09-24", "close": 1.0544732, "volume": 15648.0}, {"date": "2014-09-26", "close": 1.07364544, "volume": 21907.0}, {"date": "2014-09-29", "close": 1.07364544, "volume": 13561.0}, {"date": "2014-09-30", "close": 1.0065426, "volume": 15648.0}, {"date": "2014-10-01", "close": 1.01612872, "volume": 66367.0}, {"date": "2014-10-02", "close": 1.02571484, "volume": 10432.0}, {"date": "2014-10-03", "close": 1.02571484, "volume": 10432.0}, {"date": "2014-10-06", "close": 1.02571484, "volume": 861.0}, {"date": "2014-10-07", "close": 1.02571484, "volume": 8936.0}, {"date": "2014-10-08", "close": 1.04488708, "volume": 4173.0}, {"date": "2014-10-09", "close": 1.1024038, "volume": 77438.0}, {"date": "2014-10-10", "close": 1.06405932, "volume": 42627.0}, {"date": "2014-10-13", "close": 1.0544732, "volume": 12518.0}, {"date": "2014-10-14", "close": 1.13116216, "volume": 36511.0}, {"date": "2014-10-15", "close": 1.13116216, "volume": 29209.0}, {"date": "2014-10-16", "close": 1.13116216, "volume": 2118.0}, {"date": "2014-10-20", "close": 1.1503344, "volume": 26411.0}, {"date": "2014-10-21", "close": 1.13116216, "volume": 1508.0}, {"date": "2014-10-22", "close": 1.13116216, "volume": 27369.0}, {"date": "2014-10-23", "close": 1.13116216, "volume": 286.0}, {"date": "2014-10-24", "close": 1.06405932, "volume": 2784.0}, {"date": "2014-10-27", "close": 1.06405932, "volume": 1284.0}, {"date": "2014-10-28", "close": 1.198265, "volume": 47770.0}, {"date": "2014-10-29", "close": 1.20305806, "volume": 29727.0}, {"date": "2014-10-30", "close": 1.2461956, "volume": 2733.0}, {"date": "2014-10-31", "close": 1.2941262, "volume": 8841.0}, {"date": "2014-11-03", "close": 1.2941262, "volume": 37968.0}, {"date": "2014-11-04", "close": 1.2461956, "volume": 20863.0}, {"date": "2014-11-05", "close": 1.21743724, "volume": 85540.0}, {"date": "2014-11-07", "close": 1.20785112, "volume": 2399.0}, {"date": "2014-11-10", "close": 1.13595522, "volume": 66857.0}, {"date": "2014-11-11", "close": 1.15992052, "volume": 24817.0}, {"date": "2014-11-12", "close": 1.15992052, "volume": 22308.0}, {"date": "2014-11-13", "close": 1.11198992, "volume": 3771.0}, {"date": "2014-11-14", "close": 1.1503344, "volume": 5216.0}, {"date": "2014-11-17", "close": 1.13116216, "volume": 32271.0}, {"date": "2014-11-19", "close": 1.14074828, "volume": 5179.0}, {"date": "2014-11-21", "close": 1.16950664, "volume": 23117.0}, {"date": "2014-11-24", "close": 1.12157604, "volume": 25489.0}, {"date": "2014-11-25", "close": 1.08323156, "volume": 24723.0}, {"date": "2014-11-26", "close": 1.08323156, "volume": 97567.0}, {"date": "2014-11-27", "close": 1.1024038, "volume": 8522.0}, {"date": "2014-11-28", "close": 1.1024038, "volume": 12518.0}, {"date": "2014-12-01", "close": 1.12157604, "volume": 37088.0}, {"date": "2014-12-02", "close": 1.12157604, "volume": 64025.0}, {"date": "2014-12-03", "close": 1.1503344, "volume": 8596.0}, {"date": "2014-12-04", "close": 1.1503344, "volume": 11558.0}, {"date": "2014-12-05", "close": 1.1503344, "volume": 11771.0}, {"date": "2014-12-08", "close": 1.1503344, "volume": 31140.0}, {"date": "2014-12-09", "close": 1.15992052, "volume": 48454.0}, {"date": "2014-12-11", "close": 1.1503344, "volume": 47252.0}, {"date": "2014-12-12", "close": 1.23660948, "volume": 2086.0}, {"date": "2014-12-15", "close": 1.22702336, "volume": 113505.0}, {"date": "2014-12-16", "close": 1.2461956, "volume": 78541.0}, {"date": "2014-12-17", "close": 1.2461956, "volume": 52406.0}, {"date": "2014-12-18", "close": 1.2461956, "volume": 2608.0}, {"date": "2014-12-19", "close": 1.26536784, "volume": 10745.0}, {"date": "2014-12-22", "close": 1.27495396, "volume": 9806.0}, {"date": "2014-12-23", "close": 1.28454008, "volume": 29499.0}, {"date": "2014-12-24", "close": 1.28454008, "volume": 22051.0}, {"date": "2014-12-30", "close": 1.2941262, "volume": 9389.0}, {"date": "2015-01-02", "close": 1.2941262, "volume": 16787.0}, {"date": "2015-01-05", "close": 1.3420568, "volume": 10953.0}, {"date": "2015-01-06", "close": 1.3899874, "volume": 32073.0}, {"date": "2015-01-07", "close": 1.39957352, "volume": 45509.0}, {"date": "2015-01-08", "close": 1.45709024, "volume": 3327.0}, {"date": "2015-01-09", "close": 1.42353882, "volume": 18986.0}, {"date": "2015-01-12", "close": 1.40915964, "volume": 4173.0}, {"date": "2015-01-13", "close": 1.39478046, "volume": 15648.0}, {"date": "2015-01-14", "close": 1.42353882, "volume": 14031.0}, {"date": "2015-01-15", "close": 1.36122904, "volume": 45956.0}, {"date": "2015-01-16", "close": 1.44750412, "volume": 6025.0}, {"date": "2015-01-19", "close": 1.54815838, "volume": 94490.0}, {"date": "2015-01-20", "close": 1.5337792, "volume": 35051.0}, {"date": "2015-01-21", "close": 1.56253756, "volume": 835.0}, {"date": "2015-01-23", "close": 1.5337792, "volume": 10432.0}, {"date": "2015-01-27", "close": 1.5337792, "volume": 31797.0}, {"date": "2015-01-28", "close": 1.6296404, "volume": 34423.0}, {"date": "2015-01-29", "close": 1.7255016, "volume": 75188.0}, {"date": "2015-01-30", "close": 1.75425996, "volume": 77872.0}, {"date": "2015-02-02", "close": 1.74467384, "volume": 66690.0}, {"date": "2015-02-03", "close": 1.80219056, "volume": 61396.0}, {"date": "2015-02-04", "close": 1.917224, "volume": 178763.0}, {"date": "2015-02-05", "close": 2.08977416, "volume": 191015.0}, {"date": "2015-02-06", "close": 1.85970728, "volume": 121653.0}, {"date": "2015-02-09", "close": 1.78301832, "volume": 39881.0}, {"date": "2015-02-10", "close": 1.67277794, "volume": 142133.0}, {"date": "2015-02-11", "close": 1.8213628, "volume": 30735.0}, {"date": "2015-02-12", "close": 1.80219056, "volume": 12513.0}, {"date": "2015-02-13", "close": 1.8213628, "volume": 21429.0}, {"date": "2015-02-16", "close": 1.88846564, "volume": 63145.0}, {"date": "2015-02-17", "close": 1.98432684, "volume": 39928.0}, {"date": "2015-02-18", "close": 2.04184356, "volume": 47640.0}, {"date": "2015-02-19", "close": 2.0130852, "volume": 58869.0}, {"date": "2015-02-20", "close": 1.917224, "volume": 81407.0}, {"date": "2015-02-23", "close": 1.95556848, "volume": 6227.0}, {"date": "2015-02-25", "close": 1.92681012, "volume": 108202.0}, {"date": "2015-02-26", "close": 1.93639624, "volume": 36260.0}, {"date": "2015-02-27", "close": 1.93639624, "volume": 29407.0}, {"date": "2015-03-02", "close": 1.917224, "volume": 51211.0}, {"date": "2015-03-03", "close": 1.97474072, "volume": 26219.0}, {"date": "2015-03-04", "close": 1.99391296, "volume": 56559.0}, {"date": "2015-03-05", "close": 2.03225744, "volume": 49818.0}, {"date": "2015-03-06", "close": 2.2527382, "volume": 211649.0}, {"date": "2015-03-09", "close": 2.3485994, "volume": 44424.0}, {"date": "2015-03-10", "close": 2.35818552, "volume": 22824.0}, {"date": "2015-03-11", "close": 2.3006688, "volume": 41727.0}, {"date": "2015-03-12", "close": 2.19522148, "volume": 35338.0}, {"date": "2015-03-13", "close": 2.08018804, "volume": 93065.0}, {"date": "2015-03-16", "close": 2.08018804, "volume": 26871.0}, {"date": "2015-03-17", "close": 2.1089464, "volume": 61591.0}, {"date": "2015-03-18", "close": 2.156877, "volume": 21571.0}, {"date": "2015-03-19", "close": 2.12811864, "volume": 223283.0}, {"date": "2015-03-20", "close": 2.1089464, "volume": 55336.0}, {"date": "2015-03-23", "close": 2.2527382, "volume": 18725.0}, {"date": "2015-03-24", "close": 2.156877, "volume": 22233.0}, {"date": "2015-03-25", "close": 2.16646312, "volume": 2146.0}, {"date": "2015-03-26", "close": 2.13770476, "volume": 15352.0}, {"date": "2015-03-27", "close": 2.19522148, "volume": 30924.0}, {"date": "2015-03-30", "close": 2.18563536, "volume": 8554.0}, {"date": "2015-03-31", "close": 2.2048076, "volume": 15017.0}, {"date": "2015-04-01", "close": 2.16646312, "volume": 56264.0}, {"date": "2015-04-02", "close": 2.2048076, "volume": 21510.0}, {"date": "2015-04-07", "close": 2.1089464, "volume": 14214.0}, {"date": "2015-04-08", "close": 2.1089464, "volume": 15648.0}, {"date": "2015-04-09", "close": 2.1089464, "volume": 1849.0}, {"date": "2015-04-10", "close": 2.08018804, "volume": 11654.0}, {"date": "2015-04-13", "close": 2.05142968, "volume": 32349.0}, {"date": "2015-04-14", "close": 1.917224, "volume": 98661.0}, {"date": "2015-04-15", "close": 1.8692934, "volume": 57887.0}, {"date": "2015-04-16", "close": 1.917224, "volume": 20809.0}, {"date": "2015-04-17", "close": 1.90763788, "volume": 25603.0}, {"date": "2015-04-20", "close": 1.80219056, "volume": 91636.0}, {"date": "2015-04-21", "close": 1.7255016, "volume": 97567.0}, {"date": "2015-04-22", "close": 1.677571, "volume": 55395.0}, {"date": "2015-04-23", "close": 1.7255016, "volume": 61674.0}, {"date": "2015-04-24", "close": 1.80219056, "volume": 47054.0}, {"date": "2015-04-27", "close": 1.74467384, "volume": 30010.0}, {"date": "2015-04-28", "close": 1.7734322, "volume": 3755.0}, {"date": "2015-04-29", "close": 1.8213628, "volume": 19648.0}, {"date": "2015-04-30", "close": 1.81177668, "volume": 15715.0}, {"date": "2015-05-01", "close": 1.9651546, "volume": 40352.0}, {"date": "2015-05-04", "close": 1.97474072, "volume": 18312.0}, {"date": "2015-05-05", "close": 2.04184356, "volume": 40905.0}, {"date": "2015-05-06", "close": 2.3006688, "volume": 404010.0}, {"date": "2015-05-07", "close": 2.3485994, "volume": 114851.0}, {"date": "2015-05-08", "close": 2.45404672, "volume": 129141.0}, {"date": "2015-05-11", "close": 2.51156344, "volume": 183188.0}, {"date": "2015-05-12", "close": 2.36777164, "volume": 2459427.0}, {"date": "2015-05-13", "close": 2.31025492, "volume": 784342.0}, {"date": "2015-05-14", "close": 2.32942716, "volume": 36812.0}, {"date": "2015-05-15", "close": 2.32942716, "volume": 11946.0}, {"date": "2015-05-18", "close": 2.32942716, "volume": 90006.0}, {"date": "2015-05-19", "close": 2.31984104, "volume": 17161.0}, {"date": "2015-05-20", "close": 2.28149656, "volume": 36615.0}, {"date": "2015-05-21", "close": 2.28149656, "volume": 114316.0}, {"date": "2015-05-22", "close": 2.16646312, "volume": 214844.0}, {"date": "2015-05-25", "close": 2.16646312, "volume": 30936.0}, {"date": "2015-05-26", "close": 2.19522148, "volume": 15465.0}, {"date": "2015-05-27", "close": 2.23356596, "volume": 23842.0}, {"date": "2015-05-28", "close": 2.24315208, "volume": 29818.0}, {"date": "2015-05-29", "close": 2.29108268, "volume": 71266.0}, {"date": "2015-06-01", "close": 2.29108268, "volume": 26275.0}, {"date": "2015-06-02", "close": 2.2527382, "volume": 23730.0}, {"date": "2015-06-03", "close": 2.23356596, "volume": 867.0}, {"date": "2015-06-04", "close": 2.2048076, "volume": 45724.0}, {"date": "2015-06-05", "close": 2.24315208, "volume": 47999.0}, {"date": "2015-06-09", "close": 2.27191044, "volume": 31008.0}, {"date": "2015-06-10", "close": 2.33901328, "volume": 72100.0}, {"date": "2015-06-11", "close": 2.38694388, "volume": 39943.0}, {"date": "2015-06-12", "close": 2.32942716, "volume": 16612.0}, {"date": "2015-06-15", "close": 2.35818552, "volume": 44391.0}, {"date": "2015-06-16", "close": 2.36777164, "volume": 911.0}, {"date": "2015-06-17", "close": 2.36777164, "volume": 37297.0}, {"date": "2015-06-18", "close": 2.35818552, "volume": 23298.0}, {"date": "2015-06-19", "close": 2.31025492, "volume": 66978.0}, {"date": "2015-06-22", "close": 2.31984104, "volume": 46374.0}, {"date": "2015-06-23", "close": 2.31025492, "volume": 31303.0}, {"date": "2015-06-24", "close": 2.3006688, "volume": 73805.0}, {"date": "2015-06-25", "close": 2.31025492, "volume": 13471.0}, {"date": "2015-06-29", "close": 2.636183, "volume": 362013.0}, {"date": "2015-06-30", "close": 2.56908016, "volume": 167687.0}, {"date": "2015-07-01", "close": 2.55949404, "volume": 121474.0}, {"date": "2015-07-02", "close": 2.62659688, "volume": 71520.0}, {"date": "2015-07-03", "close": 2.636183, "volume": 18903.0}, {"date": "2015-07-06", "close": 2.66494136, "volume": 52889.0}, {"date": "2015-07-07", "close": 2.64576912, "volume": 19844.0}, {"date": "2015-07-08", "close": 2.636183, "volume": 8875.0}, {"date": "2015-07-09", "close": 2.636183, "volume": 9713.0}, {"date": "2015-07-10", "close": 2.636183, "volume": 126118.0}, {"date": "2015-07-13", "close": 2.5882524, "volume": 13865.0}, {"date": "2015-07-14", "close": 2.5882524, "volume": 54262.0}, {"date": "2015-07-15", "close": 2.57866628, "volume": 7168.0}, {"date": "2015-07-16", "close": 2.64576912, "volume": 21913.0}, {"date": "2015-07-17", "close": 2.636183, "volume": 118845.0}, {"date": "2015-07-20", "close": 2.61701076, "volume": 32871.0}, {"date": "2015-07-21", "close": 2.636183, "volume": 174129.0}, {"date": "2015-07-22", "close": 2.5882524, "volume": 26302.0}, {"date": "2015-07-23", "close": 2.636183, "volume": 19176.0}, {"date": "2015-07-24", "close": 2.5882524, "volume": 3599.0}, {"date": "2015-07-27", "close": 2.62659688, "volume": 14035.0}, {"date": "2015-07-28", "close": 2.60742464, "volume": 34521.0}, {"date": "2015-07-29", "close": 2.60742464, "volume": 2460.0}, {"date": "2015-07-30", "close": 2.62659688, "volume": 9522.0}, {"date": "2015-07-31", "close": 2.62659688, "volume": 23530.0}, {"date": "2015-08-03", "close": 2.61701076, "volume": 6773.0}, {"date": "2015-08-04", "close": 2.4923912, "volume": 43549.0}, {"date": "2015-08-05", "close": 2.47321896, "volume": 39866.0}, {"date": "2015-08-06", "close": 2.4444606, "volume": 9891.0}, {"date": "2015-08-07", "close": 2.46363284, "volume": 32102.0}, {"date": "2015-08-10", "close": 2.39653, "volume": 45303.0}, {"date": "2015-08-11", "close": 2.45404672, "volume": 51437.0}, {"date": "2015-08-12", "close": 2.45404672, "volume": 8409.0}, {"date": "2015-08-13", "close": 2.40611612, "volume": 522.0}, {"date": "2015-08-14", "close": 2.40611612, "volume": 18580.0}, {"date": "2015-08-17", "close": 2.36777164, "volume": 12636.0}, {"date": "2015-08-18", "close": 2.37735776, "volume": 1890.0}, {"date": "2015-08-19", "close": 2.38694388, "volume": 23490.0}, {"date": "2015-08-20", "close": 2.41570224, "volume": 14604.0}, {"date": "2015-08-21", "close": 2.3006688, "volume": 38170.0}, {"date": "2015-08-24", "close": 2.13770476, "volume": 62505.0}, {"date": "2015-08-25", "close": 2.08977416, "volume": 38326.0}, {"date": "2015-08-26", "close": 2.13770476, "volume": 51237.0}, {"date": "2015-08-27", "close": 2.2048076, "volume": 72486.0}, {"date": "2015-08-28", "close": 2.2048076, "volume": 76762.0}, {"date": "2015-08-31", "close": 2.29108268, "volume": 49208.0}, {"date": "2015-09-01", "close": 2.2527382, "volume": 22201.0}, {"date": "2015-09-02", "close": 2.17604924, "volume": 13404.0}, {"date": "2015-09-03", "close": 2.2527382, "volume": 7052.0}, {"date": "2015-09-04", "close": 2.17604924, "volume": 23935.0}, {"date": "2015-09-07", "close": 2.14729088, "volume": 57119.0}, {"date": "2015-09-08", "close": 2.16646312, "volume": 21971.0}, {"date": "2015-09-09", "close": 2.2527382, "volume": 34616.0}, {"date": "2015-09-10", "close": 2.2527382, "volume": 6403.0}, {"date": "2015-09-11", "close": 2.18563536, "volume": 2395.0}, {"date": "2015-09-14", "close": 2.3006688, "volume": 82449.0}, {"date": "2015-09-15", "close": 2.37735776, "volume": 41545.0}, {"date": "2015-09-16", "close": 2.5882524, "volume": 70210.0}, {"date": "2015-09-17", "close": 2.72245808, "volume": 102866.0}, {"date": "2015-09-18", "close": 2.875836, "volume": 210555.0}, {"date": "2015-09-21", "close": 2.875836, "volume": 71332.0}, {"date": "2015-09-22", "close": 2.99086944, "volume": 39619.0}, {"date": "2015-09-23", "close": 2.98128332, "volume": 373634.0}, {"date": "2015-09-24", "close": 3.33596976, "volume": 3055496.0}, {"date": "2015-09-25", "close": 3.14424736, "volume": 110341.0}, {"date": "2015-09-28", "close": 3.24969468, "volume": 95660.0}, {"date": "2015-09-29", "close": 3.15383348, "volume": 72379.0}, {"date": "2015-09-30", "close": 3.15383348, "volume": 110965.0}, {"date": "2015-10-01", "close": 3.2592808, "volume": 87457.0}, {"date": "2015-10-02", "close": 3.1634196, "volume": 37549.0}, {"date": "2015-10-05", "close": 3.2113502, "volume": 19307.0}, {"date": "2015-10-06", "close": 3.17300572, "volume": 90582.0}, {"date": "2015-10-07", "close": 3.115489, "volume": 74345.0}, {"date": "2015-10-08", "close": 3.0675584, "volume": 47557.0}, {"date": "2015-10-09", "close": 3.09631676, "volume": 27583.0}, {"date": "2015-10-12", "close": 3.00045556, "volume": 37918.0}, {"date": "2015-10-13", "close": 3.08673064, "volume": 30761.0}, {"date": "2015-10-14", "close": 3.0196278, "volume": 22608.0}, {"date": "2015-10-15", "close": 3.0675584, "volume": 74450.0}, {"date": "2015-10-16", "close": 3.02921392, "volume": 38179.0}, {"date": "2015-10-19", "close": 3.13466124, "volume": 36736.0}, {"date": "2015-10-20", "close": 3.15383348, "volume": 93239.0}, {"date": "2015-10-21", "close": 3.10590288, "volume": 124727.0}, {"date": "2015-10-22", "close": 3.08673064, "volume": 51143.0}, {"date": "2015-10-23", "close": 3.115489, "volume": 79306.0}, {"date": "2015-10-26", "close": 3.115489, "volume": 81499.0}, {"date": "2015-10-27", "close": 3.08673064, "volume": 241820.0}, {"date": "2015-10-28", "close": 3.13466124, "volume": 282835.0}, {"date": "2015-10-29", "close": 3.1634196, "volume": 91964.0}, {"date": "2015-10-30", "close": 3.1634196, "volume": 38883.0}, {"date": "2015-11-02", "close": 3.19217796, "volume": 29675.0}, {"date": "2015-11-03", "close": 3.2592808, "volume": 20591.0}, {"date": "2015-11-04", "close": 3.3072114, "volume": 21179.0}, {"date": "2015-11-05", "close": 3.33596976, "volume": 40196.0}, {"date": "2015-11-06", "close": 3.29762528, "volume": 32991.0}, {"date": "2015-11-09", "close": 3.68107008, "volume": 92587.0}, {"date": "2015-11-10", "close": 3.70024232, "volume": 104981.0}, {"date": "2015-11-11", "close": 3.9303092, "volume": 206009.0}, {"date": "2015-11-12", "close": 3.8823786, "volume": 209791.0}, {"date": "2015-11-13", "close": 3.7865174, "volume": 49042.0}, {"date": "2015-11-16", "close": 3.77693128, "volume": 51732.0}, {"date": "2015-11-17", "close": 3.81527576, "volume": 72307.0}, {"date": "2015-11-18", "close": 3.834448, "volume": 71968.0}, {"date": "2015-11-19", "close": 3.87279248, "volume": 62600.0}, {"date": "2015-11-20", "close": 3.834448, "volume": 77443.0}, {"date": "2015-11-23", "close": 3.834448, "volume": 95466.0}, {"date": "2015-11-24", "close": 3.834448, "volume": 53303.0}, {"date": "2015-11-25", "close": 3.79610352, "volume": 59989.0}, {"date": "2015-11-26", "close": 3.834448, "volume": 53172.0}, {"date": "2015-11-27", "close": 3.6906562, "volume": 159126.0}, {"date": "2015-11-30", "close": 3.76734516, "volume": 32755.0}, {"date": "2015-12-01", "close": 3.6906562, "volume": 26977.0}, {"date": "2015-12-02", "close": 3.63313948, "volume": 65030.0}, {"date": "2015-12-03", "close": 3.47017544, "volume": 85407.0}, {"date": "2015-12-04", "close": 3.39348648, "volume": 83141.0}, {"date": "2015-12-07", "close": 3.24010856, "volume": 128379.0}, {"date": "2015-12-08", "close": 3.3072114, "volume": 100893.0}, {"date": "2015-12-09", "close": 3.39348648, "volume": 84948.0}, {"date": "2015-12-10", "close": 3.42224484, "volume": 37983.0}, {"date": "2015-12-11", "close": 3.28803916, "volume": 34238.0}, {"date": "2015-12-14", "close": 3.31679752, "volume": 25861.0}, {"date": "2015-12-15", "close": 3.3072114, "volume": 44676.0}, {"date": "2015-12-16", "close": 3.355142, "volume": 23489.0}, {"date": "2015-12-17", "close": 3.4030726, "volume": 68709.0}, {"date": "2015-12-18", "close": 3.50851992, "volume": 363654.0}, {"date": "2015-12-21", "close": 3.70024232, "volume": 75256.0}, {"date": "2015-12-22", "close": 3.6427256, "volume": 45500.0}, {"date": "2015-12-23", "close": 3.6427256, "volume": 20682.0}, {"date": "2015-12-24", "close": 3.65231172, "volume": 31163.0}, {"date": "2015-12-29", "close": 3.594795, "volume": 53901.0}, {"date": "2015-12-30", "close": 3.39348648, "volume": 53874.0}, {"date": "2015-12-31", "close": 3.51810604, "volume": 44257.0}, {"date": "2016-01-04", "close": 3.355142, "volume": 49358.0}, {"date": "2016-01-05", "close": 3.355142, "volume": 51794.0}, {"date": "2016-01-06", "close": 3.3072114, "volume": 26777.0}, {"date": "2016-01-07", "close": 3.28803916, "volume": 12513.0}, {"date": "2016-01-08", "close": 3.115489, "volume": 76603.0}, {"date": "2016-01-11", "close": 3.01004168, "volume": 121331.0}, {"date": "2016-01-12", "close": 3.03880004, "volume": 30851.0}, {"date": "2016-01-13", "close": 2.89500824, "volume": 190709.0}, {"date": "2016-01-14", "close": 2.85666376, "volume": 257728.0}, {"date": "2016-01-15", "close": 2.84707764, "volume": 59144.0}, {"date": "2016-01-18", "close": 2.78956092, "volume": 89481.0}, {"date": "2016-01-19", "close": 2.86624988, "volume": 83644.0}, {"date": "2016-01-20", "close": 2.9237666, "volume": 49258.0}, {"date": "2016-01-21", "close": 3.01004168, "volume": 47930.0}, {"date": "2016-01-22", "close": 3.0675584, "volume": 63822.0}, {"date": "2016-01-25", "close": 3.20176408, "volume": 29432.0}, {"date": "2016-01-27", "close": 3.66189784, "volume": 93581.0}, {"date": "2016-01-28", "close": 3.6906562, "volume": 135695.0}, {"date": "2016-01-29", "close": 3.75775904, "volume": 76240.0}, {"date": "2016-02-01", "close": 3.74817292, "volume": 47459.0}, {"date": "2016-02-02", "close": 3.62355336, "volume": 39551.0}, {"date": "2016-02-03", "close": 3.68107008, "volume": 52657.0}, {"date": "2016-02-04", "close": 3.6906562, "volume": 10646.0}, {"date": "2016-02-05", "close": 3.7385868, "volume": 23408.0}, {"date": "2016-02-08", "close": 3.70024232, "volume": 43832.0}, {"date": "2016-02-09", "close": 3.75775904, "volume": 78768.0}, {"date": "2016-02-10", "close": 3.834448, "volume": 242480.0}, {"date": "2016-02-11", "close": 3.834448, "volume": 42434.0}, {"date": "2016-02-12", "close": 3.9782398, "volume": 107316.0}, {"date": "2016-02-15", "close": 3.92072308, "volume": 58478.0}, {"date": "2016-02-16", "close": 3.834448, "volume": 95029.0}, {"date": "2016-02-17", "close": 4.05492876, "volume": 48188.0}, {"date": "2016-02-18", "close": 3.834448, "volume": 434879.0}, {"date": "2016-02-19", "close": 4.0261704, "volume": 38690.0}, {"date": "2016-02-22", "close": 4.03575652, "volume": 13247.0}, {"date": "2016-02-23", "close": 4.074101, "volume": 88097.0}, {"date": "2016-02-24", "close": 4.2178928, "volume": 49376.0}, {"date": "2016-02-25", "close": 4.2178928, "volume": 46052.0}, {"date": "2016-02-26", "close": 4.30416788, "volume": 83950.0}, {"date": "2016-02-29", "close": 4.49589028, "volume": 185110.0}, {"date": "2016-03-01", "close": 4.70678492, "volume": 77499.0}, {"date": "2016-03-02", "close": 4.6013376, "volume": 224660.0}, {"date": "2016-03-03", "close": 4.52464864, "volume": 36968.0}, {"date": "2016-03-04", "close": 4.5054764, "volume": 40577.0}, {"date": "2016-03-07", "close": 4.59175148, "volume": 84003.0}, {"date": "2016-03-08", "close": 4.6013376, "volume": 22900.0}, {"date": "2016-03-09", "close": 4.5054764, "volume": 41936.0}, {"date": "2016-03-10", "close": 4.39044296, "volume": 53205.0}, {"date": "2016-03-11", "close": 4.49589028, "volume": 23458.0}, {"date": "2016-03-14", "close": 4.553407, "volume": 33267.0}, {"date": "2016-03-15", "close": 4.4575458, "volume": 34814.0}, {"date": "2016-03-16", "close": 4.5054764, "volume": 29774.0}, {"date": "2016-03-17", "close": 4.4575458, "volume": 85731.0}, {"date": "2016-03-18", "close": 4.5054764, "volume": 35162.0}, {"date": "2016-03-21", "close": 4.59175148, "volume": 80643.0}, {"date": "2016-03-22", "close": 4.79306, "volume": 92436.0}, {"date": "2016-03-23", "close": 4.7451294, "volume": 78363.0}, {"date": "2016-03-24", "close": 4.75471552, "volume": 56082.0}, {"date": "2016-03-29", "close": 4.91767956, "volume": 63358.0}, {"date": "2016-03-30", "close": 4.86974896, "volume": 54863.0}, {"date": "2016-03-31", "close": 5.032713, "volume": 172201.0}, {"date": "2016-04-01", "close": 5.032713, "volume": 260927.0}, {"date": "2016-04-04", "close": 5.5599496, "volume": 139078.0}, {"date": "2016-04-05", "close": 5.7037414, "volume": 143059.0}, {"date": "2016-04-06", "close": 5.47367452, "volume": 88248.0}, {"date": "2016-04-07", "close": 5.62705244, "volume": 61926.0}, {"date": "2016-04-08", "close": 5.55036348, "volume": 49421.0}, {"date": "2016-04-11", "close": 5.38739944, "volume": 89924.0}, {"date": "2016-04-12", "close": 4.95602404, "volume": 186827.0}, {"date": "2016-04-13", "close": 5.07105748, "volume": 85901.0}, {"date": "2016-04-14", "close": 5.25319376, "volume": 111731.0}, {"date": "2016-04-15", "close": 5.50243288, "volume": 201362.0}, {"date": "2016-04-18", "close": 5.69415528, "volume": 87096.0}, {"date": "2016-04-19", "close": 5.6078802, "volume": 65558.0}, {"date": "2016-04-20", "close": 5.42574392, "volume": 37000.0}, {"date": "2016-04-21", "close": 5.49284676, "volume": 70011.0}, {"date": "2016-04-22", "close": 5.5599496, "volume": 58578.0}, {"date": "2016-04-26", "close": 5.68456916, "volume": 95448.0}, {"date": "2016-04-27", "close": 5.7996026, "volume": 218947.0}, {"date": "2016-04-28", "close": 5.86670544, "volume": 84380.0}, {"date": "2016-04-29", "close": 5.991325, "volume": 72087.0}, {"date": "2016-05-02", "close": 6.3747698, "volume": 104185.0}, {"date": "2016-05-03", "close": 6.470631, "volume": 97664.0}, {"date": "2016-05-04", "close": 6.21180576, "volume": 117842.0}, {"date": "2016-05-05", "close": 5.95298052, "volume": 114422.0}, {"date": "2016-05-06", "close": 5.95298052, "volume": 79763.0}, {"date": "2016-05-09", "close": 5.8475332, "volume": 81144.0}, {"date": "2016-05-10", "close": 6.10635844, "volume": 58635.0}, {"date": "2016-05-11", "close": 6.16387516, "volume": 38259.0}, {"date": "2016-05-12", "close": 6.04884172, "volume": 56939.0}, {"date": "2016-05-13", "close": 6.01049724, "volume": 82042.0}, {"date": "2016-05-16", "close": 5.74208588, "volume": 105944.0}, {"date": "2016-05-17", "close": 5.88587768, "volume": 51265.0}, {"date": "2016-05-18", "close": 5.751672, "volume": 108638.0}, {"date": "2016-05-19", "close": 5.751672, "volume": 72841.0}, {"date": "2016-05-20", "close": 5.78043036, "volume": 59369.0}, {"date": "2016-05-23", "close": 5.751672, "volume": 66871.0}, {"date": "2016-05-24", "close": 5.77084424, "volume": 46536.0}, {"date": "2016-05-25", "close": 6.10635844, "volume": 113987.0}, {"date": "2016-05-26", "close": 6.09677232, "volume": 84158.0}, {"date": "2016-05-27", "close": 5.96256664, "volume": 36851.0}, {"date": "2016-05-30", "close": 5.92422216, "volume": 43185.0}, {"date": "2016-05-31", "close": 5.991325, "volume": 72145.0}, {"date": "2016-06-01", "close": 5.9433944, "volume": 43588.0}, {"date": "2016-06-02", "close": 5.86670544, "volume": 43224.0}, {"date": "2016-06-03", "close": 5.751672, "volume": 129793.0}, {"date": "2016-06-06", "close": 5.71332752, "volume": 87509.0}, {"date": "2016-06-07", "close": 5.751672, "volume": 41827.0}, {"date": "2016-06-08", "close": 5.83794708, "volume": 47426.0}, {"date": "2016-06-09", "close": 5.751672, "volume": 36547.0}, {"date": "2016-06-10", "close": 5.6558108, "volume": 60165.0}, {"date": "2016-06-14", "close": 5.6078802, "volume": 116172.0}, {"date": "2016-06-15", "close": 5.5599496, "volume": 62617.0}, {"date": "2016-06-16", "close": 5.751672, "volume": 84368.0}, {"date": "2016-06-17", "close": 5.7996026, "volume": 137474.0}, {"date": "2016-06-20", "close": 5.71332752, "volume": 30810.0}, {"date": "2016-06-21", "close": 5.82836096, "volume": 118354.0}, {"date": "2016-06-22", "close": 5.9433944, "volume": 308019.0}, {"date": "2016-06-23", "close": 6.10635844, "volume": 76385.0}, {"date": "2016-06-24", "close": 5.751672, "volume": 203758.0}, {"date": "2016-06-27", "close": 5.9433944, "volume": 90653.0}, {"date": "2016-06-28", "close": 5.71332752, "volume": 29252.0}, {"date": "2016-06-29", "close": 5.78043036, "volume": 25337.0}, {"date": "2016-06-30", "close": 5.8475332, "volume": 49971.0}, {"date": "2016-07-01", "close": 5.751672, "volume": 29649.0}, {"date": "2016-07-04", "close": 6.14470292, "volume": 72694.0}, {"date": "2016-07-05", "close": 6.02966948, "volume": 61840.0}, {"date": "2016-07-06", "close": 5.93380828, "volume": 72205.0}, {"date": "2016-07-07", "close": 5.8475332, "volume": 60155.0}, {"date": "2016-07-08", "close": 5.78043036, "volume": 114946.0}, {"date": "2016-07-11", "close": 5.74208588, "volume": 84925.0}, {"date": "2016-07-12", "close": 5.751672, "volume": 84711.0}, {"date": "2016-07-13", "close": 5.751672, "volume": 122667.0}, {"date": "2016-07-14", "close": 5.73249976, "volume": 115751.0}, {"date": "2016-07-15", "close": 5.74208588, "volume": 25931.0}, {"date": "2016-07-18", "close": 5.73249976, "volume": 100903.0}, {"date": "2016-07-19", "close": 5.73249976, "volume": 77621.0}, {"date": "2016-07-20", "close": 5.73249976, "volume": 53179.0}, {"date": "2016-07-21", "close": 5.73249976, "volume": 75651.0}, {"date": "2016-07-22", "close": 5.6078802, "volume": 43590.0}, {"date": "2016-07-25", "close": 5.512019, "volume": 45054.0}, {"date": "2016-07-26", "close": 5.50243288, "volume": 87360.0}, {"date": "2016-07-27", "close": 5.54077736, "volume": 57045.0}, {"date": "2016-07-28", "close": 5.61746632, "volume": 47711.0}, {"date": "2016-07-29", "close": 5.74208588, "volume": 44701.0}, {"date": "2016-08-01", "close": 5.58870796, "volume": 108617.0}, {"date": "2016-08-02", "close": 5.44491616, "volume": 61553.0}, {"date": "2016-08-03", "close": 5.34905496, "volume": 36388.0}, {"date": "2016-08-04", "close": 5.25319376, "volume": 152089.0}, {"date": "2016-08-05", "close": 5.1285742, "volume": 89449.0}, {"date": "2016-08-08", "close": 5.0806436, "volume": 75830.0}, {"date": "2016-08-09", "close": 5.0806436, "volume": 122013.0}, {"date": "2016-08-10", "close": 5.48326064, "volume": 103736.0}, {"date": "2016-08-11", "close": 5.7037414, "volume": 102743.0}, {"date": "2016-08-12", "close": 5.6558108, "volume": 202577.0}, {"date": "2016-08-15", "close": 5.66539692, "volume": 55025.0}, {"date": "2016-08-16", "close": 5.44491616, "volume": 56663.0}, {"date": "2016-08-17", "close": 5.3682272, "volume": 75628.0}, {"date": "2016-08-18", "close": 5.24360764, "volume": 58834.0}, {"date": "2016-08-19", "close": 5.0806436, "volume": 100222.0}, {"date": "2016-08-22", "close": 5.10940196, "volume": 86494.0}, {"date": "2016-08-23", "close": 5.15733256, "volume": 144567.0}, {"date": "2016-08-24", "close": 5.0806436, "volume": 88185.0}, {"date": "2016-08-25", "close": 5.09981584, "volume": 95708.0}, {"date": "2016-08-26", "close": 5.0806436, "volume": 73704.0}, {"date": "2016-08-29", "close": 5.032713, "volume": 57466.0}, {"date": "2016-08-30", "close": 4.99436852, "volume": 81583.0}, {"date": "2016-08-31", "close": 4.9847824, "volume": 48507.0}, {"date": "2016-09-01", "close": 4.96561016, "volume": 70570.0}, {"date": "2016-09-02", "close": 4.83140448, "volume": 140743.0}, {"date": "2016-09-05", "close": 4.6492682, "volume": 111006.0}, {"date": "2016-09-06", "close": 5.032713, "volume": 135098.0}, {"date": "2016-09-07", "close": 4.87933508, "volume": 63328.0}, {"date": "2016-09-08", "close": 4.86974896, "volume": 24757.0}, {"date": "2016-09-09", "close": 5.3682272, "volume": 90117.0}, {"date": "2016-09-12", "close": 5.29153824, "volume": 107642.0}, {"date": "2016-09-13", "close": 5.07105748, "volume": 68923.0}, {"date": "2016-09-14", "close": 4.9847824, "volume": 40499.0}, {"date": "2016-09-15", "close": 4.9847824, "volume": 29837.0}, {"date": "2016-09-16", "close": 5.032713, "volume": 52363.0}, {"date": "2016-09-19", "close": 5.00395464, "volume": 39003.0}, {"date": "2016-09-20", "close": 5.01354076, "volume": 35565.0}, {"date": "2016-09-21", "close": 4.94643792, "volume": 40503.0}, {"date": "2016-09-22", "close": 5.01354076, "volume": 37789.0}, {"date": "2016-09-23", "close": 5.032713, "volume": 44765.0}, {"date": "2016-09-26", "close": 5.11898808, "volume": 54385.0}, {"date": "2016-09-27", "close": 5.032713, "volume": 21359.0}, {"date": "2016-09-28", "close": 5.09022972, "volume": 72736.0}, {"date": "2016-09-29", "close": 5.20526316, "volume": 43992.0}, {"date": "2016-09-30", "close": 5.09981584, "volume": 8566.0}, {"date": "2016-10-03", "close": 5.28195212, "volume": 30326.0}, {"date": "2016-10-04", "close": 5.2244354, "volume": 68378.0}, {"date": "2016-10-05", "close": 5.272366, "volume": 93533.0}, {"date": "2016-10-06", "close": 5.20526316, "volume": 50387.0}, {"date": "2016-10-07", "close": 5.2244354, "volume": 16137.0}, {"date": "2016-10-10", "close": 5.19567704, "volume": 20388.0}, {"date": "2016-10-11", "close": 5.1765048, "volume": 22844.0}, {"date": "2016-10-12", "close": 5.272366, "volume": 78095.0}, {"date": "2016-10-13", "close": 5.19567704, "volume": 12419.0}, {"date": "2016-10-14", "close": 5.1285742, "volume": 76527.0}, {"date": "2016-10-17", "close": 5.10940196, "volume": 19569.0}, {"date": "2016-10-18", "close": 5.0806436, "volume": 136050.0}, {"date": "2016-10-19", "close": 5.032713, "volume": 21994.0}, {"date": "2016-10-20", "close": 4.86016284, "volume": 23316.0}, {"date": "2016-10-21", "close": 4.9847824, "volume": 81003.0}, {"date": "2016-10-24", "close": 4.85057672, "volume": 56258.0}, {"date": "2016-10-25", "close": 4.8409906, "volume": 71474.0}, {"date": "2016-10-26", "close": 4.79306, "volume": 65552.0}, {"date": "2016-10-27", "close": 4.65885432, "volume": 35531.0}, {"date": "2016-10-28", "close": 5.10940196, "volume": 160987.0}, {"date": "2016-10-31", "close": 5.06147136, "volume": 50452.0}, {"date": "2016-11-01", "close": 4.99436852, "volume": 17131.0}, {"date": "2016-11-02", "close": 4.81223224, "volume": 52246.0}, {"date": "2016-11-03", "close": 4.79306, "volume": 29274.0}, {"date": "2016-11-04", "close": 4.70678492, "volume": 87947.0}, {"date": "2016-11-07", "close": 4.67802656, "volume": 78993.0}, {"date": "2016-11-08", "close": 4.6971988, "volume": 17032.0}, {"date": "2016-11-09", "close": 4.553407, "volume": 84627.0}, {"date": "2016-11-10", "close": 4.6971988, "volume": 49874.0}, {"date": "2016-11-11", "close": 4.6492682, "volume": 37759.0}, {"date": "2016-11-14", "close": 4.63009596, "volume": 72083.0}, {"date": "2016-11-15", "close": 4.553407, "volume": 41121.0}, {"date": "2016-11-16", "close": 4.28499564, "volume": 88947.0}, {"date": "2016-11-17", "close": 4.1220316, "volume": 205136.0}, {"date": "2016-11-18", "close": 4.1220316, "volume": 80057.0}, {"date": "2016-11-21", "close": 4.1220316, "volume": 56969.0}, {"date": "2016-11-22", "close": 4.05492876, "volume": 74992.0}, {"date": "2016-11-23", "close": 4.074101, "volume": 75361.0}, {"date": "2016-11-24", "close": 4.19872056, "volume": 57974.0}, {"date": "2016-11-25", "close": 4.09327324, "volume": 94441.0}, {"date": "2016-11-28", "close": 4.1220316, "volume": 86608.0}, {"date": "2016-11-29", "close": 4.28499564, "volume": 129200.0}, {"date": "2016-11-30", "close": 4.20830668, "volume": 119020.0}, {"date": "2016-12-01", "close": 4.1220316, "volume": 59706.0}, {"date": "2016-12-02", "close": 4.09327324, "volume": 84772.0}, {"date": "2016-12-05", "close": 4.1220316, "volume": 158835.0}, {"date": "2016-12-06", "close": 4.00699816, "volume": 474548.0}, {"date": "2016-12-07", "close": 4.00699816, "volume": 41806.0}, {"date": "2016-12-08", "close": 4.074101, "volume": 184125.0}, {"date": "2016-12-09", "close": 4.41920132, "volume": 210827.0}, {"date": "2016-12-12", "close": 4.3616846, "volume": 143571.0}, {"date": "2016-12-13", "close": 4.29458176, "volume": 69668.0}, {"date": "2016-12-14", "close": 4.3616846, "volume": 286236.0}, {"date": "2016-12-15", "close": 4.29458176, "volume": 104248.0}, {"date": "2016-12-16", "close": 4.2178928, "volume": 48766.0}, {"date": "2016-12-19", "close": 4.1699622, "volume": 17139.0}, {"date": "2016-12-20", "close": 4.13161772, "volume": 102596.0}, {"date": "2016-12-21", "close": 4.2658234, "volume": 56171.0}, {"date": "2016-12-22", "close": 4.2658234, "volume": 86761.0}, {"date": "2016-12-23", "close": 4.2178928, "volume": 33619.0}, {"date": "2016-12-28", "close": 4.2178928, "volume": 4714.0}, {"date": "2016-12-29", "close": 4.2658234, "volume": 2576.0}, {"date": "2016-12-30", "close": 4.23706504, "volume": 6316.0}, {"date": "2017-01-03", "close": 4.2178928, "volume": 50574.0}, {"date": "2017-01-04", "close": 4.09327324, "volume": 32682.0}, {"date": "2017-01-05", "close": 4.1699622, "volume": 108206.0}, {"date": "2017-01-06", "close": 4.2178928, "volume": 41596.0}, {"date": "2017-01-09", "close": 4.59175148, "volume": 84871.0}, {"date": "2017-01-10", "close": 5.0806436, "volume": 127481.0}, {"date": "2017-01-11", "close": 4.8409906, "volume": 72900.0}, {"date": "2017-01-12", "close": 5.01354076, "volume": 33004.0}, {"date": "2017-01-13", "close": 4.89850732, "volume": 29024.0}, {"date": "2017-01-16", "close": 4.89850732, "volume": 13672.0}, {"date": "2017-01-17", "close": 4.91767956, "volume": 8269.0}, {"date": "2017-01-18", "close": 4.91767956, "volume": 42153.0}, {"date": "2017-01-19", "close": 5.00395464, "volume": 51994.0}, {"date": "2017-01-20", "close": 5.032713, "volume": 47260.0}, {"date": "2017-01-23", "close": 5.1765048, "volume": 29697.0}, {"date": "2017-01-24", "close": 4.9368518, "volume": 84404.0}, {"date": "2017-01-25", "close": 4.8889212, "volume": 36190.0}, {"date": "2017-01-27", "close": 4.8889212, "volume": 31353.0}, {"date": "2017-01-30", "close": 4.96561016, "volume": 24163.0}, {"date": "2017-01-31", "close": 4.95602404, "volume": 76307.0}, {"date": "2017-02-01", "close": 4.9847824, "volume": 6480.0}, {"date": "2017-02-02", "close": 4.91767956, "volume": 11535.0}, {"date": "2017-02-03", "close": 5.032713, "volume": 9374.0}, {"date": "2017-02-06", "close": 4.81223224, "volume": 21125.0}, {"date": "2017-02-07", "close": 4.79306, "volume": 91590.0}, {"date": "2017-02-08", "close": 5.032713, "volume": 48831.0}, {"date": "2017-02-09", "close": 4.8889212, "volume": 57728.0}, {"date": "2017-02-10", "close": 5.032713, "volume": 90633.0}, {"date": "2017-02-13", "close": 5.032713, "volume": 35033.0}, {"date": "2017-02-14", "close": 5.032713, "volume": 36546.0}, {"date": "2017-02-15", "close": 4.9847824, "volume": 6788.0}, {"date": "2017-02-16", "close": 5.07105748, "volume": 17510.0}, {"date": "2017-02-17", "close": 5.02312688, "volume": 14126.0}, {"date": "2017-02-20", "close": 5.0806436, "volume": 71153.0}, {"date": "2017-02-21", "close": 4.85057672, "volume": 75926.0}, {"date": "2017-02-22", "close": 4.7451294, "volume": 120516.0}, {"date": "2017-02-23", "close": 4.6492682, "volume": 25228.0}, {"date": "2017-02-24", "close": 4.58216536, "volume": 30973.0}, {"date": "2017-02-27", "close": 4.51506252, "volume": 19369.0}, {"date": "2017-02-28", "close": 4.43837356, "volume": 36209.0}, {"date": "2017-03-01", "close": 4.52464864, "volume": 13621.0}, {"date": "2017-03-02", "close": 4.79306, "volume": 93746.0}, {"date": "2017-03-03", "close": 4.9847824, "volume": 45237.0}, {"date": "2017-03-06", "close": 4.7451294, "volume": 134430.0}, {"date": "2017-03-07", "close": 4.7451294, "volume": 22802.0}, {"date": "2017-03-08", "close": 4.7451294, "volume": 47484.0}, {"date": "2017-03-09", "close": 4.81223224, "volume": 32262.0}, {"date": "2017-03-10", "close": 4.7451294, "volume": 31990.0}, {"date": "2017-03-13", "close": 4.7451294, "volume": 13519.0}, {"date": "2017-03-14", "close": 4.8889212, "volume": 10451.0}, {"date": "2017-03-15", "close": 4.78347388, "volume": 27880.0}, {"date": "2017-03-16", "close": 4.86974896, "volume": 22832.0}, {"date": "2017-03-17", "close": 5.00395464, "volume": 36210.0}, {"date": "2017-03-20", "close": 4.9847824, "volume": 34917.0}, {"date": "2017-03-21", "close": 4.99436852, "volume": 9752.0}, {"date": "2017-03-22", "close": 4.9847824, "volume": 17659.0}, {"date": "2017-03-23", "close": 5.02312688, "volume": 36817.0}, {"date": "2017-03-24", "close": 5.05188524, "volume": 99505.0}, {"date": "2017-03-27", "close": 4.96561016, "volume": 36795.0}, {"date": "2017-03-28", "close": 4.96561016, "volume": 8197.0}, {"date": "2017-03-29", "close": 4.9128865, "volume": 19911.0}, {"date": "2017-03-30", "close": 4.89850732, "volume": 37316.0}, {"date": "2017-03-31", "close": 4.8409906, "volume": 35365.0}, {"date": "2017-04-03", "close": 4.78347388, "volume": 70481.0}, {"date": "2017-04-04", "close": 4.8889212, "volume": 14381.0}, {"date": "2017-04-05", "close": 4.85057672, "volume": 34204.0}, {"date": "2017-04-06", "close": 4.81223224, "volume": 6647.0}, {"date": "2017-04-07", "close": 4.87933508, "volume": 32927.0}, {"date": "2017-04-10", "close": 4.79306, "volume": 113556.0}, {"date": "2017-04-11", "close": 4.7451294, "volume": 115249.0}, {"date": "2017-04-12", "close": 4.8409906, "volume": 74119.0}, {"date": "2017-04-13", "close": 4.91767956, "volume": 46946.0}, {"date": "2017-04-18", "close": 4.82181836, "volume": 75378.0}, {"date": "2017-04-19", "close": 4.6971988, "volume": 35164.0}, {"date": "2017-04-20", "close": 4.65885432, "volume": 38442.0}, {"date": "2017-04-21", "close": 4.63009596, "volume": 30992.0}, {"date": "2017-04-24", "close": 4.63968208, "volume": 14687.0}, {"date": "2017-04-26", "close": 4.553407, "volume": 102422.0}, {"date": "2017-04-27", "close": 4.70678492, "volume": 29904.0}, {"date": "2017-04-28", "close": 4.7451294, "volume": 57749.0}, {"date": "2017-05-01", "close": 4.67802656, "volume": 9871.0}, {"date": "2017-05-02", "close": 4.76430164, "volume": 16353.0}, {"date": "2017-05-03", "close": 4.7451294, "volume": 12854.0}, {"date": "2017-05-04", "close": 4.58216536, "volume": 40723.0}, {"date": "2017-05-05", "close": 4.6013376, "volume": 14453.0}, {"date": "2017-05-08", "close": 4.61092372, "volume": 36459.0}, {"date": "2017-05-09", "close": 4.75471552, "volume": 17321.0}, {"date": "2017-05-10", "close": 4.76430164, "volume": 21220.0}, {"date": "2017-05-11", "close": 4.63968208, "volume": 26425.0}, {"date": "2017-05-12", "close": 4.6013376, "volume": 39128.0}, {"date": "2017-05-15", "close": 4.63968208, "volume": 26167.0}, {"date": "2017-05-16", "close": 4.65885432, "volume": 32482.0}, {"date": "2017-05-17", "close": 4.6971988, "volume": 54626.0}, {"date": "2017-05-18", "close": 4.58216536, "volume": 48300.0}, {"date": "2017-05-19", "close": 4.42878744, "volume": 50065.0}, {"date": "2017-05-22", "close": 4.4575458, "volume": 30147.0}, {"date": "2017-05-23", "close": 4.46713192, "volume": 13987.0}, {"date": "2017-05-24", "close": 4.63009596, "volume": 6053.0}, {"date": "2017-05-25", "close": 4.52464864, "volume": 34131.0}, {"date": "2017-05-26", "close": 4.553407, "volume": 12785.0}, {"date": "2017-05-29", "close": 4.5054764, "volume": 30192.0}, {"date": "2017-05-30", "close": 4.5054764, "volume": 13355.0}, {"date": "2017-05-31", "close": 4.51506252, "volume": 38106.0}, {"date": "2017-06-01", "close": 4.6013376, "volume": 15951.0}, {"date": "2017-06-02", "close": 4.86016284, "volume": 65173.0}, {"date": "2017-06-05", "close": 5.10940196, "volume": 130339.0}, {"date": "2017-06-06", "close": 4.8889212, "volume": 59157.0}, {"date": "2017-06-07", "close": 4.99436852, "volume": 13817.0}, {"date": "2017-06-08", "close": 5.032713, "volume": 72713.0}, {"date": "2017-06-09", "close": 5.1765048, "volume": 79457.0}, {"date": "2017-06-13", "close": 5.0806436, "volume": 95628.0}, {"date": "2017-06-14", "close": 5.16691868, "volume": 33432.0}, {"date": "2017-06-15", "close": 5.1285742, "volume": 36077.0}, {"date": "2017-06-16", "close": 5.04229912, "volume": 66541.0}, {"date": "2017-06-19", "close": 5.09981584, "volume": 19370.0}, {"date": "2017-06-20", "close": 5.09022972, "volume": 27790.0}, {"date": "2017-06-21", "close": 4.99436852, "volume": 39310.0}, {"date": "2017-06-22", "close": 4.99436852, "volume": 53343.0}, {"date": "2017-06-23", "close": 5.032713, "volume": 30467.0}, {"date": "2017-06-26", "close": 5.05188524, "volume": 10060.0}, {"date": "2017-06-27", "close": 4.9368518, "volume": 22179.0}, {"date": "2017-06-28", "close": 4.7451294, "volume": 79251.0}, {"date": "2017-06-29", "close": 4.79306, "volume": 27898.0}, {"date": "2017-06-30", "close": 4.7451294, "volume": 35387.0}, {"date": "2017-07-03", "close": 4.79306, "volume": 45884.0}, {"date": "2017-07-04", "close": 4.90809344, "volume": 14795.0}, {"date": "2017-07-05", "close": 4.9368518, "volume": 20475.0}, {"date": "2017-07-06", "close": 4.8409906, "volume": 24181.0}, {"date": "2017-07-07", "close": 4.8409906, "volume": 18093.0}, {"date": "2017-07-10", "close": 4.79306, "volume": 51747.0}, {"date": "2017-07-11", "close": 4.81223224, "volume": 9227.0}, {"date": "2017-07-12", "close": 4.81223224, "volume": 6179.0}, {"date": "2017-07-13", "close": 4.80264612, "volume": 9017.0}, {"date": "2017-07-14", "close": 4.80264612, "volume": 5393.0}, {"date": "2017-07-17", "close": 4.83140448, "volume": 34350.0}, {"date": "2017-07-18", "close": 4.85057672, "volume": 25154.0}, {"date": "2017-07-19", "close": 4.86974896, "volume": 16293.0}, {"date": "2017-07-20", "close": 4.86974896, "volume": 28579.0}, {"date": "2017-07-21", "close": 4.81223224, "volume": 19862.0}, {"date": "2017-07-25", "close": 4.9368518, "volume": 7414.0}, {"date": "2017-07-26", "close": 4.89850732, "volume": 29277.0}, {"date": "2017-07-27", "close": 4.9847824, "volume": 16922.0}, {"date": "2017-07-28", "close": 5.02312688, "volume": 80237.0}, {"date": "2017-07-31", "close": 4.86974896, "volume": 8440.0}, {"date": "2017-08-01", "close": 4.8409906, "volume": 20705.0}, {"date": "2017-08-02", "close": 4.85057672, "volume": 10420.0}, {"date": "2017-08-03", "close": 4.86974896, "volume": 19964.0}, {"date": "2017-08-04", "close": 4.9847824, "volume": 13384.0}, {"date": "2017-08-07", "close": 4.9847824, "volume": 13983.0}, {"date": "2017-08-08", "close": 4.95602404, "volume": 11462.0}, {"date": "2017-08-09", "close": 4.99436852, "volume": 30879.0}, {"date": "2017-08-10", "close": 4.91767956, "volume": 14141.0}, {"date": "2017-08-11", "close": 4.87933508, "volume": 7912.0}, {"date": "2017-08-14", "close": 4.9368518, "volume": 18656.0}, {"date": "2017-08-15", "close": 4.9368518, "volume": 12161.0}, {"date": "2017-08-16", "close": 4.8889212, "volume": 14409.0}, {"date": "2017-08-17", "close": 4.9368518, "volume": 10634.0}, {"date": "2017-08-18", "close": 4.9368518, "volume": 81563.0}, {"date": "2017-08-21", "close": 4.89850732, "volume": 16595.0}, {"date": "2017-08-22", "close": 4.87933508, "volume": 36335.0}, {"date": "2017-08-23", "close": 4.8409906, "volume": 21936.0}, {"date": "2017-08-24", "close": 4.86974896, "volume": 22911.0}, {"date": "2017-08-25", "close": 4.8889212, "volume": 12421.0}, {"date": "2017-08-28", "close": 4.8889212, "volume": 66453.0}, {"date": "2017-08-29", "close": 4.8889212, "volume": 42507.0}, {"date": "2017-08-30", "close": 4.86974896, "volume": 28438.0}, {"date": "2017-08-31", "close": 4.81223224, "volume": 17708.0}, {"date": "2017-09-01", "close": 4.87933508, "volume": 24416.0}, {"date": "2017-09-04", "close": 4.87933508, "volume": 22258.0}, {"date": "2017-09-05", "close": 4.8409906, "volume": 7419.0}, {"date": "2017-09-06", "close": 4.8889212, "volume": 26756.0}, {"date": "2017-09-07", "close": 4.83140448, "volume": 46841.0}, {"date": "2017-09-08", "close": 4.79306, "volume": 72048.0}, {"date": "2017-09-11", "close": 4.79306, "volume": 12927.0}, {"date": "2017-09-12", "close": 4.73554328, "volume": 21811.0}, {"date": "2017-09-13", "close": 4.65885432, "volume": 54741.0}, {"date": "2017-09-14", "close": 4.6013376, "volume": 76332.0}, {"date": "2017-09-15", "close": 4.62050984, "volume": 28027.0}, {"date": "2017-09-18", "close": 4.63968208, "volume": 27066.0}, {"date": "2017-09-19", "close": 4.8409906, "volume": 23569.0}, {"date": "2017-09-20", "close": 4.86016284, "volume": 13386.0}, {"date": "2017-09-21", "close": 4.8409906, "volume": 7342.0}, {"date": "2017-09-22", "close": 4.83140448, "volume": 70853.0}, {"date": "2017-09-25", "close": 4.79306, "volume": 13221.0}, {"date": "2017-09-26", "close": 4.79306, "volume": 33902.0}, {"date": "2017-09-27", "close": 4.79306, "volume": 60065.0}, {"date": "2017-09-28", "close": 4.8409906, "volume": 85282.0}, {"date": "2017-09-29", "close": 4.95602404, "volume": 42136.0}, {"date": "2017-10-02", "close": 5.0806436, "volume": 77444.0}, {"date": "2017-10-03", "close": 5.0806436, "volume": 32152.0}, {"date": "2017-10-04", "close": 5.1285742, "volume": 65619.0}, {"date": "2017-10-05", "close": 5.11898808, "volume": 25746.0}, {"date": "2017-10-06", "close": 5.13816032, "volume": 67821.0}, {"date": "2017-10-09", "close": 5.272366, "volume": 82495.0}, {"date": "2017-10-10", "close": 5.3202966, "volume": 104024.0}, {"date": "2017-10-11", "close": 5.45450228, "volume": 103577.0}, {"date": "2017-10-12", "close": 5.5599496, "volume": 90949.0}, {"date": "2017-10-13", "close": 5.49284676, "volume": 87490.0}, {"date": "2017-10-16", "close": 5.3682272, "volume": 158048.0}, {"date": "2017-10-17", "close": 5.44491616, "volume": 75060.0}, {"date": "2017-10-18", "close": 5.512019, "volume": 110892.0}, {"date": "2017-10-19", "close": 5.4640884, "volume": 62403.0}, {"date": "2017-10-20", "close": 5.4161578, "volume": 75537.0}, {"date": "2017-10-23", "close": 5.3682272, "volume": 43570.0}, {"date": "2017-10-24", "close": 5.45450228, "volume": 47795.0}, {"date": "2017-10-25", "close": 5.6558108, "volume": 69304.0}, {"date": "2017-10-26", "close": 5.55036348, "volume": 58583.0}, {"date": "2017-10-27", "close": 5.67498304, "volume": 140740.0}, {"date": "2017-10-30", "close": 5.8475332, "volume": 126187.0}, {"date": "2017-10-31", "close": 6.0392556, "volume": 194603.0}, {"date": "2017-11-01", "close": 5.91463604, "volume": 64235.0}, {"date": "2017-11-02", "close": 6.02966948, "volume": 76004.0}, {"date": "2017-11-03", "close": 6.00091112, "volume": 183360.0}, {"date": "2017-11-06", "close": 6.30766696, "volume": 160342.0}, {"date": "2017-11-07", "close": 6.1351168, "volume": 141529.0}, {"date": "2017-11-08", "close": 6.1351168, "volume": 38994.0}, {"date": "2017-11-09", "close": 6.35559756, "volume": 102715.0}, {"date": "2017-11-10", "close": 6.3268392, "volume": 71561.0}, {"date": "2017-11-13", "close": 6.3268392, "volume": 82322.0}, {"date": "2017-11-14", "close": 6.4227004, "volume": 81248.0}, {"date": "2017-11-15", "close": 6.79655908, "volume": 223251.0}, {"date": "2017-11-16", "close": 6.83490356, "volume": 164352.0}, {"date": "2017-11-17", "close": 6.72945624, "volume": 161892.0}, {"date": "2017-11-20", "close": 6.58566444, "volume": 72421.0}, {"date": "2017-11-21", "close": 6.4227004, "volume": 113348.0}, {"date": "2017-11-22", "close": 6.52814772, "volume": 182680.0}, {"date": "2017-11-23", "close": 6.78697296, "volume": 168268.0}, {"date": "2017-11-24", "close": 6.710284, "volume": 43155.0}, {"date": "2017-11-27", "close": 6.6144228, "volume": 44262.0}, {"date": "2017-11-28", "close": 6.4227004, "volume": 98514.0}, {"date": "2017-11-29", "close": 6.41311428, "volume": 50064.0}, {"date": "2017-11-30", "close": 6.0392556, "volume": 110297.0}, {"date": "2017-12-01", "close": 5.8954638, "volume": 119457.0}, {"date": "2017-12-04", "close": 5.73249976, "volume": 476238.0}, {"date": "2017-12-05", "close": 5.991325, "volume": 154213.0}, {"date": "2017-12-06", "close": 6.07760008, "volume": 198401.0}, {"date": "2017-12-07", "close": 6.25973636, "volume": 313983.0}, {"date": "2017-12-08", "close": 6.24056412, "volume": 118187.0}, {"date": "2017-12-11", "close": 6.50897548, "volume": 107650.0}, {"date": "2017-12-12", "close": 6.5664922, "volume": 475233.0}, {"date": "2017-12-13", "close": 6.45145876, "volume": 57249.0}, {"date": "2017-12-14", "close": 6.60483668, "volume": 118864.0}, {"date": "2017-12-15", "close": 6.710284, "volume": 87028.0}, {"date": "2017-12-18", "close": 6.9020064, "volume": 124834.0}, {"date": "2017-12-19", "close": 6.9020064, "volume": 130479.0}, {"date": "2017-12-20", "close": 6.9020064, "volume": 43851.0}, {"date": "2017-12-21", "close": 6.72945624, "volume": 66405.0}, {"date": "2017-12-22", "close": 6.69111176, "volume": 62310.0}, {"date": "2017-12-27", "close": 6.64318116, "volume": 34555.0}, {"date": "2017-12-28", "close": 6.83490356, "volume": 41231.0}, {"date": "2017-12-29", "close": 6.8540758, "volume": 45537.0}, {"date": "2018-01-02", "close": 6.73904236, "volume": 33051.0}, {"date": "2018-01-03", "close": 6.78697296, "volume": 27321.0}, {"date": "2018-01-04", "close": 6.74862848, "volume": 41367.0}, {"date": "2018-01-05", "close": 6.76780072, "volume": 27742.0}, {"date": "2018-01-08", "close": 6.949937, "volume": 72277.0}, {"date": "2018-01-09", "close": 7.0937288, "volume": 132202.0}, {"date": "2018-01-10", "close": 7.26627896, "volume": 149542.0}, {"date": "2018-01-11", "close": 7.3813124, "volume": 193309.0}, {"date": "2018-01-12", "close": 7.64972376, "volume": 125543.0}, {"date": "2018-01-15", "close": 7.48675972, "volume": 97433.0}, {"date": "2018-01-16", "close": 7.43882912, "volume": 63496.0}, {"date": "2018-01-17", "close": 7.20876224, "volume": 67468.0}, {"date": "2018-01-18", "close": 7.15124552, "volume": 43143.0}, {"date": "2018-01-19", "close": 7.0457982, "volume": 60756.0}, {"date": "2018-01-22", "close": 7.20876224, "volume": 90218.0}, {"date": "2018-01-23", "close": 7.56344868, "volume": 108294.0}, {"date": "2018-01-24", "close": 7.60179316, "volume": 75413.0}, {"date": "2018-01-25", "close": 7.43882912, "volume": 56488.0}, {"date": "2018-01-29", "close": 7.668896, "volume": 109354.0}, {"date": "2018-01-30", "close": 7.58262092, "volume": 66810.0}, {"date": "2018-01-31", "close": 7.3333818, "volume": 178046.0}, {"date": "2018-02-01", "close": 7.6209654, "volume": 85883.0}, {"date": "2018-02-02", "close": 7.34296792, "volume": 79729.0}, {"date": "2018-02-05", "close": 7.16083164, "volume": 206599.0}, {"date": "2018-02-06", "close": 6.710284, "volume": 306223.0}, {"date": "2018-02-07", "close": 7.2854512, "volume": 99950.0}, {"date": "2018-02-08", "close": 7.16083164, "volume": 41930.0}, {"date": "2018-02-09", "close": 7.25669284, "volume": 51919.0}, {"date": "2018-02-12", "close": 7.40048464, "volume": 65957.0}, {"date": "2018-02-13", "close": 7.50593196, "volume": 61509.0}, {"date": "2018-02-14", "close": 7.31420956, "volume": 56155.0}, {"date": "2018-02-15", "close": 7.60179316, "volume": 39943.0}, {"date": "2018-02-16", "close": 7.17041776, "volume": 304146.0}, {"date": "2018-02-19", "close": 6.94035088, "volume": 90963.0}, {"date": "2018-02-20", "close": 7.08414268, "volume": 69577.0}, {"date": "2018-02-21", "close": 7.0937288, "volume": 137502.0}, {"date": "2018-02-22", "close": 7.0937288, "volume": 57802.0}, {"date": "2018-02-23", "close": 7.19917612, "volume": 32103.0}, {"date": "2018-02-26", "close": 7.13207328, "volume": 46060.0}, {"date": "2018-02-27", "close": 7.0937288, "volume": 76602.0}, {"date": "2018-02-28", "close": 7.44841524, "volume": 58369.0}, {"date": "2018-03-01", "close": 7.19917612, "volume": 50956.0}, {"date": "2018-03-02", "close": 7.13207328, "volume": 53657.0}, {"date": "2018-03-05", "close": 7.0937288, "volume": 68323.0}, {"date": "2018-03-06", "close": 7.06497044, "volume": 43707.0}, {"date": "2018-03-07", "close": 7.00745372, "volume": 35326.0}, {"date": "2018-03-08", "close": 7.35255404, "volume": 73816.0}, {"date": "2018-03-09", "close": 7.51551808, "volume": 94360.0}, {"date": "2018-03-12", "close": 7.64972376, "volume": 61867.0}, {"date": "2018-03-13", "close": 7.5730348, "volume": 89888.0}, {"date": "2018-03-14", "close": 7.46758748, "volume": 26108.0}, {"date": "2018-03-15", "close": 7.39089852, "volume": 22316.0}, {"date": "2018-03-16", "close": 7.2375206, "volume": 22868.0}, {"date": "2018-03-19", "close": 6.949937, "volume": 2173209.0}, {"date": "2018-03-20", "close": 7.15124552, "volume": 98195.0}, {"date": "2018-03-21", "close": 7.00745372, "volume": 77204.0}, {"date": "2018-03-22", "close": 7.17041776, "volume": 39397.0}, {"date": "2018-03-23", "close": 7.0457982, "volume": 29265.0}, {"date": "2018-03-26", "close": 7.1416594, "volume": 50639.0}, {"date": "2018-03-27", "close": 7.0937288, "volume": 123858.0}, {"date": "2018-03-28", "close": 7.0457982, "volume": 59766.0}, {"date": "2018-03-29", "close": 6.74862848, "volume": 227913.0}, {"date": "2018-04-03", "close": 6.77738684, "volume": 68097.0}, {"date": "2018-04-04", "close": 6.71987012, "volume": 39199.0}, {"date": "2018-04-05", "close": 6.8061452, "volume": 105576.0}, {"date": "2018-04-06", "close": 6.78697296, "volume": 141171.0}, {"date": "2018-04-09", "close": 6.68152564, "volume": 59930.0}, {"date": "2018-04-10", "close": 6.73904236, "volume": 49050.0}, {"date": "2018-04-11", "close": 6.92117864, "volume": 32721.0}, {"date": "2018-04-12", "close": 6.7582146, "volume": 58247.0}, {"date": "2018-04-13", "close": 6.5664922, "volume": 76452.0}, {"date": "2018-04-16", "close": 6.5664922, "volume": 57524.0}, {"date": "2018-04-17", "close": 6.6144228, "volume": 20548.0}, {"date": "2018-04-18", "close": 6.74862848, "volume": 41354.0}, {"date": "2018-04-19", "close": 6.710284, "volume": 194963.0}, {"date": "2018-04-20", "close": 6.710284, "volume": 62949.0}, {"date": "2018-04-23", "close": 6.6623534, "volume": 48121.0}, {"date": "2018-04-24", "close": 6.5185616, "volume": 33735.0}, {"date": "2018-04-26", "close": 6.46104488, "volume": 12424.0}, {"date": "2018-04-27", "close": 6.470631, "volume": 67702.0}, {"date": "2018-04-30", "close": 6.63359504, "volume": 34454.0}, {"date": "2018-05-01", "close": 6.73904236, "volume": 32263.0}, {"date": "2018-05-02", "close": 6.68152564, "volume": 27852.0}, {"date": "2018-05-03", "close": 6.84448968, "volume": 33261.0}, {"date": "2018-05-04", "close": 6.88283416, "volume": 43781.0}, {"date": "2018-05-07", "close": 6.7582146, "volume": 30448.0}, {"date": "2018-05-08", "close": 7.08414268, "volume": 72017.0}, {"date": "2018-05-09", "close": 6.9978676, "volume": 57972.0}, {"date": "2018-05-10", "close": 6.91159252, "volume": 12884.0}, {"date": "2018-05-11", "close": 6.8540758, "volume": 15360.0}, {"date": "2018-05-14", "close": 5.96256664, "volume": 672582.0}, {"date": "2018-05-15", "close": 5.751672, "volume": 879191.0}, {"date": "2018-05-16", "close": 5.751672, "volume": 413016.0}, {"date": "2018-05-17", "close": 5.53119124, "volume": 185419.0}, {"date": "2018-05-18", "close": 5.30112436, "volume": 561565.0}, {"date": "2018-05-21", "close": 5.18609092, "volume": 406117.0}, {"date": "2018-05-22", "close": 5.18609092, "volume": 231782.0}, {"date": "2018-05-23", "close": 5.4640884, "volume": 168976.0}, {"date": "2018-05-24", "close": 5.48326064, "volume": 71718.0}, {"date": "2018-05-25", "close": 5.69415528, "volume": 116563.0}, {"date": "2018-05-28", "close": 5.73249976, "volume": 86230.0}, {"date": "2018-05-29", "close": 5.6078802, "volume": 126255.0}, {"date": "2018-05-30", "close": 5.4640884, "volume": 130010.0}, {"date": "2018-05-31", "close": 5.6078802, "volume": 52575.0}, {"date": "2018-06-01", "close": 5.6558108, "volume": 40639.0}, {"date": "2018-06-04", "close": 5.6078802, "volume": 88666.0}, {"date": "2018-06-05", "close": 5.72291364, "volume": 135718.0}, {"date": "2018-06-06", "close": 5.71332752, "volume": 122192.0}, {"date": "2018-06-07", "close": 5.74208588, "volume": 61185.0}, {"date": "2018-06-08", "close": 5.7037414, "volume": 45434.0}, {"date": "2018-06-12", "close": 5.7996026, "volume": 84153.0}, {"date": "2018-06-13", "close": 5.86670544, "volume": 105358.0}, {"date": "2018-06-14", "close": 5.8954638, "volume": 82827.0}, {"date": "2018-06-15", "close": 5.81877484, "volume": 64932.0}, {"date": "2018-06-18", "close": 5.90504992, "volume": 63503.0}, {"date": "2018-06-19", "close": 5.69415528, "volume": 30466.0}, {"date": "2018-06-20", "close": 5.4640884, "volume": 47093.0}, {"date": "2018-06-21", "close": 5.57912184, "volume": 47555.0}, {"date": "2018-06-22", "close": 5.6558108, "volume": 37468.0}, {"date": "2018-06-25", "close": 5.58870796, "volume": 37455.0}, {"date": "2018-06-26", "close": 5.57912184, "volume": 38839.0}, {"date": "2018-06-27", "close": 5.64622468, "volume": 37977.0}, {"date": "2018-06-28", "close": 5.64622468, "volume": 30509.0}, {"date": "2018-06-29", "close": 5.5599496, "volume": 1415502.0}, {"date": "2018-07-02", "close": 5.55036348, "volume": 42397.0}, {"date": "2018-07-03", "close": 5.53119124, "volume": 62720.0}, {"date": "2018-07-04", "close": 5.512019, "volume": 28162.0}, {"date": "2018-07-05", "close": 5.53119124, "volume": 25399.0}, {"date": "2018-07-06", "close": 5.57912184, "volume": 50774.0}, {"date": "2018-07-09", "close": 5.55036348, "volume": 81656.0}, {"date": "2018-07-10", "close": 5.52160512, "volume": 24286.0}, {"date": "2018-07-11", "close": 5.48326064, "volume": 15222.0}, {"date": "2018-07-12", "close": 5.47367452, "volume": 35971.0}, {"date": "2018-07-13", "close": 5.39698556, "volume": 54397.0}, {"date": "2018-07-16", "close": 5.49284676, "volume": 36833.0}, {"date": "2018-07-17", "close": 5.5599496, "volume": 30427.0}, {"date": "2018-07-18", "close": 5.45450228, "volume": 10197.0}, {"date": "2018-07-19", "close": 5.55036348, "volume": 23931.0}, {"date": "2018-07-20", "close": 5.55036348, "volume": 25798.0}, {"date": "2018-07-23", "close": 5.56953572, "volume": 16012.0}, {"date": "2018-07-24", "close": 5.6078802, "volume": 101034.0}, {"date": "2018-07-25", "close": 4.51506252, "volume": 444504.0}, {"date": "2018-07-26", "close": 4.6013376, "volume": 322321.0}, {"date": "2018-07-27", "close": 4.6013376, "volume": 67717.0}, {"date": "2018-07-30", "close": 4.54382088, "volume": 100238.0}, {"date": "2018-07-31", "close": 4.44795968, "volume": 265867.0}, {"date": "2018-08-01", "close": 4.3616846, "volume": 134042.0}, {"date": "2018-08-02", "close": 4.27540952, "volume": 152893.0}, {"date": "2018-08-03", "close": 3.87279248, "volume": 305754.0}, {"date": "2018-08-08", "close": 3.81527576, "volume": 232872.0}, {"date": "2018-08-09", "close": 3.87279248, "volume": 216429.0}, {"date": "2018-08-10", "close": 3.80568964, "volume": 237967.0}, {"date": "2018-08-13", "close": 3.82486188, "volume": 124991.0}, {"date": "2018-08-14", "close": 3.81527576, "volume": 181156.0}, {"date": "2018-08-15", "close": 3.82486188, "volume": 83493.0}, {"date": "2018-08-16", "close": 3.81527576, "volume": 97608.0}, {"date": "2018-08-17", "close": 3.82486188, "volume": 141270.0}, {"date": "2018-08-20", "close": 3.52769216, "volume": 430418.0}, {"date": "2018-08-21", "close": 3.41265872, "volume": 367629.0}, {"date": "2018-08-22", "close": 3.53727828, "volume": 275016.0}, {"date": "2018-08-23", "close": 3.55645052, "volume": 163032.0}, {"date": "2018-08-24", "close": 3.65231172, "volume": 136996.0}, {"date": "2018-08-27", "close": 3.95906756, "volume": 95851.0}, {"date": "2018-08-28", "close": 4.13161772, "volume": 122497.0}, {"date": "2018-08-29", "close": 4.32334012, "volume": 278997.0}, {"date": "2018-08-30", "close": 4.04534264, "volume": 268572.0}, {"date": "2018-08-31", "close": 3.87279248, "volume": 75272.0}, {"date": "2018-09-03", "close": 3.93989532, "volume": 54079.0}, {"date": "2018-09-04", "close": 3.94948144, "volume": 74281.0}, {"date": "2018-09-05", "close": 3.93989532, "volume": 70224.0}, {"date": "2018-09-06", "close": 3.85362024, "volume": 59769.0}, {"date": "2018-09-07", "close": 3.7385868, "volume": 176334.0}, {"date": "2018-09-10", "close": 3.8823786, "volume": 119925.0}, {"date": "2018-09-11", "close": 3.84403412, "volume": 60925.0}, {"date": "2018-09-12", "close": 3.81527576, "volume": 73353.0}, {"date": "2018-09-13", "close": 3.7865174, "volume": 78384.0}, {"date": "2018-09-14", "close": 3.7385868, "volume": 90982.0}, {"date": "2018-09-17", "close": 3.6427256, "volume": 78451.0}, {"date": "2018-09-18", "close": 3.6427256, "volume": 74201.0}, {"date": "2018-09-19", "close": 3.6906562, "volume": 37792.0}, {"date": "2018-09-20", "close": 3.62355336, "volume": 64367.0}, {"date": "2018-09-21", "close": 3.68107008, "volume": 67524.0}, {"date": "2018-09-24", "close": 3.75775904, "volume": 26303.0}, {"date": "2018-09-25", "close": 3.834448, "volume": 31136.0}, {"date": "2018-09-26", "close": 3.90155084, "volume": 42059.0}, {"date": "2018-09-27", "close": 3.9303092, "volume": 65539.0}, {"date": "2018-09-28", "close": 4.01658428, "volume": 24827.0}, {"date": "2018-10-01", "close": 4.22747892, "volume": 54572.0}, {"date": "2018-10-02", "close": 4.33292624, "volume": 97047.0}, {"date": "2018-10-03", "close": 4.57257924, "volume": 151797.0}, {"date": "2018-10-04", "close": 4.57257924, "volume": 61747.0}, {"date": "2018-10-05", "close": 4.6971988, "volume": 61515.0}, {"date": "2018-10-08", "close": 5.272366, "volume": 264390.0}, {"date": "2018-10-09", "close": 5.00395464, "volume": 131918.0}, {"date": "2018-10-10", "close": 4.7451294, "volume": 68411.0}, {"date": "2018-10-11", "close": 4.57257924, "volume": 785407.0}, {"date": "2018-10-12", "close": 4.75471552, "volume": 167385.0}, {"date": "2018-10-15", "close": 4.49589028, "volume": 537281.0}, {"date": "2018-10-16", "close": 4.66844044, "volume": 40155.0}, {"date": "2018-10-17", "close": 4.72595716, "volume": 81427.0}, {"date": "2018-10-18", "close": 4.6971988, "volume": 57716.0}, {"date": "2018-10-19", "close": 4.68761268, "volume": 28798.0}, {"date": "2018-10-22", "close": 4.72595716, "volume": 37020.0}, {"date": "2018-10-23", "close": 4.6971988, "volume": 66546.0}, {"date": "2018-10-24", "close": 4.48630416, "volume": 70435.0}, {"date": "2018-10-25", "close": 4.2658234, "volume": 59332.0}, {"date": "2018-10-26", "close": 4.22747892, "volume": 59674.0}, {"date": "2018-10-29", "close": 4.2178928, "volume": 97246.0}, {"date": "2018-10-30", "close": 4.61092372, "volume": 64957.0}, {"date": "2018-10-31", "close": 4.63009596, "volume": 36936.0}, {"date": "2018-11-01", "close": 4.57257924, "volume": 26672.0}, {"date": "2018-11-02", "close": 4.67802656, "volume": 36659.0}, {"date": "2018-11-05", "close": 4.6492682, "volume": 47685.0}, {"date": "2018-11-06", "close": 4.65885432, "volume": 10361.0}, {"date": "2018-11-07", "close": 4.65885432, "volume": 20536.0}, {"date": "2018-11-08", "close": 4.75471552, "volume": 50835.0}, {"date": "2018-11-09", "close": 4.6492682, "volume": 30200.0}, {"date": "2018-11-12", "close": 4.6013376, "volume": 48875.0}, {"date": "2018-11-13", "close": 4.4575458, "volume": 22797.0}, {"date": "2018-11-14", "close": 4.58216536, "volume": 31424.0}, {"date": "2018-11-15", "close": 4.553407, "volume": 18844.0}, {"date": "2018-11-16", "close": 4.56299312, "volume": 15617.0}, {"date": "2018-11-19", "close": 4.42878744, "volume": 24276.0}, {"date": "2018-11-20", "close": 4.42878744, "volume": 12301.0}, {"date": "2018-11-21", "close": 4.32334012, "volume": 35903.0}, {"date": "2018-11-22", "close": 4.27540952, "volume": 13340.0}, {"date": "2018-11-23", "close": 4.25623728, "volume": 44216.0}, {"date": "2018-11-26", "close": 4.17954832, "volume": 54002.0}, {"date": "2018-11-27", "close": 4.28499564, "volume": 29132.0}, {"date": "2018-11-28", "close": 4.29458176, "volume": 542239.0}, {"date": "2018-11-29", "close": 4.14120384, "volume": 822386.0}, {"date": "2018-11-30", "close": 4.09327324, "volume": 47173.0}, {"date": "2018-12-03", "close": 4.11244548, "volume": 40931.0}, {"date": "2018-12-04", "close": 4.05492876, "volume": 20257.0}, {"date": "2018-12-05", "close": 4.03575652, "volume": 288513.0}, {"date": "2018-12-06", "close": 3.92072308, "volume": 25346.0}, {"date": "2018-12-07", "close": 3.9303092, "volume": 28142.0}, {"date": "2018-12-10", "close": 3.6906562, "volume": 75606.0}, {"date": "2018-12-11", "close": 3.77693128, "volume": 292049.0}, {"date": "2018-12-12", "close": 3.7385868, "volume": 10497.0}, {"date": "2018-12-13", "close": 3.6427256, "volume": 48547.0}, {"date": "2018-12-14", "close": 3.65231172, "volume": 55767.0}, {"date": "2018-12-17", "close": 3.67148396, "volume": 18932.0}, {"date": "2018-12-18", "close": 3.55645052, "volume": 30967.0}, {"date": "2018-12-19", "close": 3.50851992, "volume": 80903.0}, {"date": "2018-12-20", "close": 3.58520888, "volume": 19446.0}, {"date": "2018-12-21", "close": 4.1699622, "volume": 82869.0}, {"date": "2018-12-24", "close": 3.84403412, "volume": 22442.0}, {"date": "2018-12-27", "close": 3.99741204, "volume": 31183.0}, {"date": "2018-12-28", "close": 4.1220316, "volume": 33831.0}, {"date": "2018-12-31", "close": 4.2178928, "volume": 16131.0}, {"date": "2019-01-02", "close": 4.08368712, "volume": 13968.0}, {"date": "2019-01-03", "close": 3.96865368, "volume": 27770.0}, {"date": "2019-01-04", "close": 3.9303092, "volume": 11478.0}, {"date": "2019-01-07", "close": 3.87279248, "volume": 84061.0}, {"date": "2019-01-08", "close": 3.85362024, "volume": 30998.0}, {"date": "2019-01-09", "close": 3.72900068, "volume": 41520.0}, {"date": "2019-01-10", "close": 3.75775904, "volume": 22193.0}, {"date": "2019-01-11", "close": 3.834448, "volume": 9146.0}, {"date": "2019-01-14", "close": 3.84403412, "volume": 13856.0}, {"date": "2019-01-15", "close": 3.7385868, "volume": 33079.0}, {"date": "2019-01-16", "close": 3.72900068, "volume": 39197.0}, {"date": "2019-01-17", "close": 3.6906562, "volume": 15197.0}, {"date": "2019-01-18", "close": 3.75775904, "volume": 18652.0}, {"date": "2019-01-21", "close": 3.834448, "volume": 55152.0}, {"date": "2019-01-22", "close": 3.7865174, "volume": 28180.0}, {"date": "2019-01-23", "close": 3.7865174, "volume": 16944.0}, {"date": "2019-01-24", "close": 3.77693128, "volume": 349480.0}, {"date": "2019-01-25", "close": 3.6427256, "volume": 32365.0}, {"date": "2019-01-29", "close": 3.66189784, "volume": 25757.0}, {"date": "2019-01-30", "close": 3.62355336, "volume": 32798.0}, {"date": "2019-01-31", "close": 3.62355336, "volume": 27211.0}, {"date": "2019-02-01", "close": 3.55645052, "volume": 57996.0}, {"date": "2019-02-04", "close": 3.53727828, "volume": 78346.0}, {"date": "2019-02-05", "close": 3.4510032, "volume": 206504.0}, {"date": "2019-02-06", "close": 3.45579626, "volume": 65866.0}, {"date": "2019-02-07", "close": 3.55645052, "volume": 1460780.0}, {"date": "2019-02-08", "close": 3.52769216, "volume": 8498.0}, {"date": "2019-02-11", "close": 3.58520888, "volume": 22242.0}, {"date": "2019-02-12", "close": 3.41265872, "volume": 116781.0}, {"date": "2019-02-13", "close": 3.41265872, "volume": 279517.0}, {"date": "2019-02-14", "close": 3.48934768, "volume": 33026.0}, {"date": "2019-02-15", "close": 3.74817292, "volume": 116566.0}, {"date": "2019-02-18", "close": 3.63313948, "volume": 35162.0}, {"date": "2019-02-19", "close": 3.6906562, "volume": 43477.0}, {"date": "2019-02-20", "close": 3.79610352, "volume": 68939.0}, {"date": "2019-02-21", "close": 3.63313948, "volume": 38568.0}, {"date": "2019-02-22", "close": 3.594795, "volume": 27010.0}, {"date": "2019-02-25", "close": 3.6427256, "volume": 29544.0}, {"date": "2019-02-26", "close": 3.79610352, "volume": 48713.0}, {"date": "2019-02-27", "close": 3.9782398, "volume": 155237.0}, {"date": "2019-02-28", "close": 3.9303092, "volume": 183953.0}, {"date": "2019-03-01", "close": 3.89196472, "volume": 139918.0}, {"date": "2019-03-04", "close": 3.834448, "volume": 42080.0}, {"date": "2019-03-05", "close": 3.89196472, "volume": 66621.0}, {"date": "2019-03-06", "close": 3.7385868, "volume": 55078.0}, {"date": "2019-03-07", "close": 4.08368712, "volume": 89214.0}, {"date": "2019-03-08", "close": 4.2178928, "volume": 98375.0}, {"date": "2019-03-11", "close": 4.2658234, "volume": 30182.0}, {"date": "2019-03-12", "close": 4.47671804, "volume": 69728.0}, {"date": "2019-03-13", "close": 4.33292624, "volume": 109684.0}, {"date": "2019-03-14", "close": 4.2658234, "volume": 68268.0}, {"date": "2019-03-15", "close": 4.313754, "volume": 11555.0}, {"date": "2019-03-18", "close": 4.18913444, "volume": 42666.0}, {"date": "2019-03-19", "close": 4.11244548, "volume": 92650.0}, {"date": "2019-03-20", "close": 4.16037608, "volume": 28746.0}, {"date": "2019-03-21", "close": 4.1220316, "volume": 17225.0}, {"date": "2019-03-22", "close": 4.1699622, "volume": 33906.0}, {"date": "2019-03-25", "close": 4.30416788, "volume": 155869.0}, {"date": "2019-03-26", "close": 4.49589028, "volume": 80607.0}, {"date": "2019-03-27", "close": 4.6013376, "volume": 133596.0}, {"date": "2019-03-28", "close": 4.63968208, "volume": 58601.0}, {"date": "2019-03-29", "close": 4.77388776, "volume": 125131.0}, {"date": "2019-04-01", "close": 4.89850732, "volume": 90405.0}, {"date": "2019-04-02", "close": 4.82181836, "volume": 79526.0}, {"date": "2019-04-03", "close": 5.032713, "volume": 112408.0}, {"date": "2019-04-04", "close": 5.0806436, "volume": 95676.0}, {"date": "2019-04-05", "close": 5.1285742, "volume": 81016.0}, {"date": "2019-04-08", "close": 5.02312688, "volume": 50810.0}, {"date": "2019-04-09", "close": 5.032713, "volume": 42877.0}, {"date": "2019-04-10", "close": 5.272366, "volume": 268120.0}, {"date": "2019-04-11", "close": 5.24360764, "volume": 283804.0}, {"date": "2019-04-12", "close": 5.1765048, "volume": 182952.0}, {"date": "2019-04-15", "close": 5.09981584, "volume": 248463.0}, {"date": "2019-04-16", "close": 5.1285742, "volume": 63236.0}, {"date": "2019-04-17", "close": 5.0806436, "volume": 74419.0}, {"date": "2019-04-18", "close": 5.0806436, "volume": 36655.0}, {"date": "2019-04-23", "close": 5.05188524, "volume": 45482.0}, {"date": "2019-04-24", "close": 5.0806436, "volume": 48949.0}, {"date": "2019-04-26", "close": 5.45450228, "volume": 161507.0}, {"date": "2019-04-29", "close": 5.31071048, "volume": 80729.0}, {"date": "2019-04-30", "close": 5.28195212, "volume": 43483.0}, {"date": "2019-05-01", "close": 5.4161578, "volume": 56581.0}, {"date": "2019-05-02", "close": 5.25319376, "volume": 37029.0}, {"date": "2019-05-03", "close": 5.31071048, "volume": 49010.0}, {"date": "2019-05-06", "close": 5.11898808, "volume": 53849.0}, {"date": "2019-05-07", "close": 5.20526316, "volume": 65086.0}, {"date": "2019-05-08", "close": 5.21484928, "volume": 47503.0}, {"date": "2019-05-09", "close": 5.09981584, "volume": 249254.0}, {"date": "2019-05-10", "close": 4.87933508, "volume": 142241.0}, {"date": "2019-05-13", "close": 4.8409906, "volume": 69376.0}, {"date": "2019-05-14", "close": 4.83140448, "volume": 67142.0}, {"date": "2019-05-15", "close": 4.87933508, "volume": 38872.0}, {"date": "2019-05-16", "close": 4.73554328, "volume": 26260.0}, {"date": "2019-05-17", "close": 4.71637104, "volume": 148739.0}, {"date": "2019-05-20", "close": 4.87933508, "volume": 40379.0}, {"date": "2019-05-21", "close": 4.86974896, "volume": 37798.0}, {"date": "2019-05-22", "close": 4.8409906, "volume": 36755.0}, {"date": "2019-05-23", "close": 5.2244354, "volume": 79998.0}, {"date": "2019-05-24", "close": 5.0806436, "volume": 124988.0}, {"date": "2019-05-27", "close": 5.0806436, "volume": 84031.0}, {"date": "2019-05-28", "close": 4.97519628, "volume": 62557.0}, {"date": "2019-05-29", "close": 5.0806436, "volume": 16350.0}, {"date": "2019-05-30", "close": 5.25319376, "volume": 37501.0}, {"date": "2019-05-31", "close": 4.8889212, "volume": 45585.0}, {"date": "2019-06-03", "close": 5.04229912, "volume": 56118.0}, {"date": "2019-06-04", "close": 5.0806436, "volume": 76901.0}, {"date": "2019-06-05", "close": 5.05188524, "volume": 41897.0}, {"date": "2019-06-06", "close": 4.9847824, "volume": 20118.0}, {"date": "2019-06-07", "close": 5.06147136, "volume": 53147.0}, {"date": "2019-06-11", "close": 5.02312688, "volume": 59436.0}, {"date": "2019-06-12", "close": 5.00395464, "volume": 54361.0}, {"date": "2019-06-13", "close": 5.07105748, "volume": 29549.0}, {"date": "2019-06-14", "close": 4.92726568, "volume": 43909.0}, {"date": "2019-06-17", "close": 5.032713, "volume": 27860.0}, {"date": "2019-06-18", "close": 5.032713, "volume": 83696.0}, {"date": "2019-06-19", "close": 5.11898808, "volume": 67939.0}, {"date": "2019-06-20", "close": 5.32988272, "volume": 207916.0}, {"date": "2019-06-21", "close": 5.16691868, "volume": 39781.0}, {"date": "2019-06-24", "close": 5.07105748, "volume": 35445.0}, {"date": "2019-06-25", "close": 5.032713, "volume": 78587.0}, {"date": "2019-06-26", "close": 5.0806436, "volume": 89952.0}, {"date": "2019-06-27", "close": 4.96561016, "volume": 59162.0}, {"date": "2019-06-28", "close": 5.0806436, "volume": 54591.0}, {"date": "2019-07-01", "close": 5.5599496, "volume": 115716.0}, {"date": "2019-07-02", "close": 5.55036348, "volume": 256630.0}, {"date": "2019-07-03", "close": 5.34905496, "volume": 46312.0}, {"date": "2019-07-04", "close": 5.47367452, "volume": 152734.0}, {"date": "2019-07-05", "close": 5.3202966, "volume": 110332.0}, {"date": "2019-07-08", "close": 5.50243288, "volume": 75356.0}, {"date": "2019-07-09", "close": 5.3682272, "volume": 61540.0}, {"date": "2019-07-10", "close": 5.31071048, "volume": 34094.0}, {"date": "2019-07-11", "close": 5.47367452, "volume": 76463.0}, {"date": "2019-07-12", "close": 5.50243288, "volume": 3950835.0}, {"date": "2019-07-15", "close": 5.90504992, "volume": 328359.0}, {"date": "2019-07-16", "close": 5.8475332, "volume": 302228.0}, {"date": "2019-07-17", "close": 5.58870796, "volume": 173673.0}, {"date": "2019-07-18", "close": 5.55036348, "volume": 71679.0}, {"date": "2019-07-19", "close": 5.80918872, "volume": 206645.0}, {"date": "2019-07-22", "close": 5.7037414, "volume": 73976.0}, {"date": "2019-07-23", "close": 5.64622468, "volume": 28053.0}, {"date": "2019-07-24", "close": 5.68456916, "volume": 28263.0}, {"date": "2019-07-25", "close": 5.61746632, "volume": 43647.0}, {"date": "2019-07-26", "close": 5.5599496, "volume": 56676.0}, {"date": "2019-07-29", "close": 5.512019, "volume": 45758.0}, {"date": "2019-07-30", "close": 5.43533004, "volume": 147676.0}, {"date": "2019-07-31", "close": 5.48326064, "volume": 39408.0}, {"date": "2019-08-01", "close": 5.48326064, "volume": 40588.0}, {"date": "2019-08-02", "close": 5.4161578, "volume": 61439.0}, {"date": "2019-08-05", "close": 5.06147136, "volume": 114771.0}, {"date": "2019-08-06", "close": 4.81223224, "volume": 170049.0}, {"date": "2019-08-07", "close": 4.86016284, "volume": 134652.0}, {"date": "2019-08-08", "close": 4.86016284, "volume": 115297.0}, {"date": "2019-08-09", "close": 5.05188524, "volume": 122110.0}, {"date": "2019-08-12", "close": 5.07105748, "volume": 74307.0}, {"date": "2019-08-13", "close": 4.99436852, "volume": 33815.0}, {"date": "2019-08-14", "close": 4.79306, "volume": 109202.0}, {"date": "2019-08-15", "close": 4.63968208, "volume": 75481.0}, {"date": "2019-08-16", "close": 4.58216536, "volume": 89765.0}, {"date": "2019-08-19", "close": 4.42878744, "volume": 106067.0}, {"date": "2019-08-20", "close": 4.56299312, "volume": 117062.0}, {"date": "2019-08-21", "close": 4.76430164, "volume": 86282.0}, {"date": "2019-08-22", "close": 4.54382088, "volume": 110564.0}, {"date": "2019-08-23", "close": 4.6492682, "volume": 59076.0}, {"date": "2019-08-26", "close": 4.63968208, "volume": 31210.0}, {"date": "2019-08-27", "close": 4.59175148, "volume": 73067.0}, {"date": "2019-08-28", "close": 4.6013376, "volume": 79526.0}, {"date": "2019-08-29", "close": 4.553407, "volume": 79104.0}, {"date": "2019-08-30", "close": 4.6013376, "volume": 108068.0}, {"date": "2019-09-02", "close": 4.553407, "volume": 41737.0}, {"date": "2019-09-03", "close": 4.40002908, "volume": 32255.0}, {"date": "2019-09-04", "close": 4.58216536, "volume": 37473.0}, {"date": "2019-09-05", "close": 4.57257924, "volume": 50743.0}, {"date": "2019-09-06", "close": 4.553407, "volume": 84466.0}, {"date": "2019-09-09", "close": 4.41920132, "volume": 122242.0}, {"date": "2019-09-10", "close": 4.2178928, "volume": 137953.0}, {"date": "2019-09-11", "close": 4.23706504, "volume": 57241.0}, {"date": "2019-09-12", "close": 4.4575458, "volume": 53791.0}, {"date": "2019-09-13", "close": 4.4575458, "volume": 59166.0}, {"date": "2019-09-16", "close": 4.47671804, "volume": 4828.0}, {"date": "2019-09-17", "close": 4.48630416, "volume": 73779.0}, {"date": "2019-09-18", "close": 4.5054764, "volume": 18043.0}, {"date": "2019-09-19", "close": 4.46713192, "volume": 138250.0}, {"date": "2019-09-20", "close": 4.61092372, "volume": 45814.0}, {"date": "2019-09-23", "close": 4.51506252, "volume": 39523.0}, {"date": "2019-09-24", "close": 4.48630416, "volume": 52128.0}, {"date": "2019-09-25", "close": 4.67802656, "volume": 38336.0}, {"date": "2019-09-26", "close": 4.66844044, "volume": 121878.0}, {"date": "2019-09-27", "close": 4.75471552, "volume": 47064.0}, {"date": "2019-09-30", "close": 4.8409906, "volume": 148361.0}, {"date": "2019-10-01", "close": 4.76430164, "volume": 63362.0}, {"date": "2019-10-02", "close": 4.7451294, "volume": 38554.0}, {"date": "2019-10-03", "close": 4.79306, "volume": 29192.0}, {"date": "2019-10-04", "close": 4.78347388, "volume": 53677.0}, {"date": "2019-10-07", "close": 4.6492682, "volume": 31755.0}, {"date": "2019-10-08", "close": 4.65885432, "volume": 10234.0}, {"date": "2019-10-09", "close": 4.62050984, "volume": 49430.0}, {"date": "2019-10-10", "close": 4.63009596, "volume": 444110.0}, {"date": "2019-10-11", "close": 4.61092372, "volume": 1387879.0}, {"date": "2019-10-14", "close": 4.67802656, "volume": 1014225.0}, {"date": "2019-10-15", "close": 4.65885432, "volume": 115075.0}, {"date": "2019-10-16", "close": 4.75471552, "volume": 85283.0}, {"date": "2019-10-17", "close": 4.65885432, "volume": 76230.0}, {"date": "2019-10-18", "close": 4.77388776, "volume": 32173.0}, {"date": "2019-10-21", "close": 4.95602404, "volume": 76687.0}, {"date": "2019-10-22", "close": 5.55036348, "volume": 256509.0}, {"date": "2019-10-23", "close": 5.4161578, "volume": 285077.0}, {"date": "2019-10-24", "close": 5.512019, "volume": 167211.0}, {"date": "2019-10-25", "close": 5.43533004, "volume": 106858.0}, {"date": "2019-10-28", "close": 5.49284676, "volume": 54769.0}, {"date": "2019-10-29", "close": 5.6558108, "volume": 125061.0}, {"date": "2019-10-30", "close": 5.56953572, "volume": 182965.0}, {"date": "2019-10-31", "close": 5.6078802, "volume": 133840.0}, {"date": "2019-11-01", "close": 5.69415528, "volume": 57524.0}, {"date": "2019-11-04", "close": 5.83794708, "volume": 189715.0}, {"date": "2019-11-05", "close": 5.76125812, "volume": 37571.0}, {"date": "2019-11-06", "close": 5.71332752, "volume": 41520.0}, {"date": "2019-11-07", "close": 5.6558108, "volume": 23436.0}, {"date": "2019-11-08", "close": 5.59829408, "volume": 67575.0}, {"date": "2019-11-11", "close": 5.4161578, "volume": 70044.0}, {"date": "2019-11-12", "close": 5.512019, "volume": 22644.0}, {"date": "2019-11-13", "close": 5.48326064, "volume": 22872.0}, {"date": "2019-11-14", "close": 5.62705244, "volume": 59119.0}, {"date": "2019-11-15", "close": 5.53119124, "volume": 38173.0}, {"date": "2019-11-18", "close": 5.7996026, "volume": 138302.0}, {"date": "2019-11-19", "close": 5.7037414, "volume": 70088.0}, {"date": "2019-11-20", "close": 5.76125812, "volume": 44366.0}, {"date": "2019-11-21", "close": 6.00091112, "volume": 375184.0}, {"date": "2019-11-22", "close": 6.949937, "volume": 555460.0}, {"date": "2019-11-25", "close": 6.65276728, "volume": 346112.0}, {"date": "2019-11-26", "close": 6.36518368, "volume": 709878.0}, {"date": "2019-11-27", "close": 6.5664922, "volume": 170934.0}, {"date": "2019-11-28", "close": 6.6144228, "volume": 125687.0}, {"date": "2019-11-29", "close": 6.57607832, "volume": 107829.0}, {"date": "2019-12-02", "close": 6.79655908, "volume": 168783.0}, {"date": "2019-12-03", "close": 6.76780072, "volume": 169315.0}, {"date": "2019-12-04", "close": 6.63359504, "volume": 99847.0}, {"date": "2019-12-05", "close": 6.79655908, "volume": 56534.0}, {"date": "2019-12-06", "close": 6.94035088, "volume": 116638.0}, {"date": "2019-12-09", "close": 7.11290104, "volume": 106783.0}, {"date": "2019-12-10", "close": 6.89242028, "volume": 112050.0}, {"date": "2019-12-11", "close": 6.949937, "volume": 63516.0}, {"date": "2019-12-12", "close": 6.710284, "volume": 102746.0}, {"date": "2019-12-13", "close": 6.710284, "volume": 267992.0}, {"date": "2019-12-16", "close": 6.63359504, "volume": 235650.0}, {"date": "2019-12-17", "close": 6.84448968, "volume": 114620.0}, {"date": "2019-12-18", "close": 7.07455656, "volume": 73345.0}, {"date": "2019-12-19", "close": 6.9020064, "volume": 70220.0}, {"date": "2019-12-20", "close": 7.03621208, "volume": 161096.0}, {"date": "2019-12-23", "close": 7.15124552, "volume": 63327.0}, {"date": "2019-12-24", "close": 7.53469032, "volume": 187863.0}, {"date": "2019-12-27", "close": 7.68806824, "volume": 103798.0}, {"date": "2019-12-30", "close": 8.58916352, "volume": 304700.0}, {"date": "2019-12-31", "close": 8.387855, "volume": 170640.0}, {"date": "2020-01-02", "close": 8.627508, "volume": 318380.0}, {"date": "2020-01-03", "close": 8.627508, "volume": 232605.0}, {"date": "2020-01-06", "close": 8.54123292, "volume": 168374.0}, {"date": "2020-01-07", "close": 8.49330232, "volume": 182743.0}, {"date": "2020-01-08", "close": 8.41661336, "volume": 115541.0}, {"date": "2020-01-09", "close": 8.46454396, "volume": 103854.0}, {"date": "2020-01-10", "close": 8.4837162, "volume": 136292.0}, {"date": "2020-01-13", "close": 8.64668024, "volume": 114574.0}, {"date": "2020-01-14", "close": 8.5795774, "volume": 124418.0}, {"date": "2020-01-15", "close": 8.50288844, "volume": 92997.0}, {"date": "2020-01-16", "close": 9.0588834, "volume": 343569.0}, {"date": "2020-01-17", "close": 8.90550548, "volume": 132800.0}, {"date": "2020-01-20", "close": 8.80964428, "volume": 70078.0}, {"date": "2020-01-21", "close": 8.94384996, "volume": 229961.0}, {"date": "2020-01-22", "close": 8.93426384, "volume": 111707.0}, {"date": "2020-01-23", "close": 9.0588834, "volume": 88327.0}, {"date": "2020-01-24", "close": 9.85453136, "volume": 703313.0}, {"date": "2020-01-28", "close": 9.90246196, "volume": 299168.0}, {"date": "2020-01-29", "close": 10.4009402, "volume": 269173.0}, {"date": "2020-01-30", "close": 9.6819812, "volume": 641397.0}, {"date": "2020-01-31", "close": 9.59570612, "volume": 182836.0}, {"date": "2020-02-03", "close": 10.37218184, "volume": 324903.0}, {"date": "2020-02-04", "close": 10.42011244, "volume": 457094.0}, {"date": "2020-02-05", "close": 10.22839004, "volume": 232550.0}, {"date": "2020-02-06", "close": 10.17087332, "volume": 275061.0}, {"date": "2020-02-07", "close": 10.19004556, "volume": 179414.0}, {"date": "2020-02-10", "close": 9.97915092, "volume": 205880.0}, {"date": "2020-02-11", "close": 10.23797616, "volume": 205756.0}, {"date": "2020-02-12", "close": 10.03666764, "volume": 160934.0}, {"date": "2020-02-13", "close": 10.05583988, "volume": 309908.0}, {"date": "2020-02-14", "close": 10.544732, "volume": 341594.0}, {"date": "2020-02-17", "close": 10.4968014, "volume": 224168.0}, {"date": "2020-02-18", "close": 10.39135408, "volume": 169638.0}, {"date": "2020-02-19", "close": 10.50638752, "volume": 467709.0}, {"date": "2020-02-20", "close": 10.79397112, "volume": 390963.0}, {"date": "2020-02-21", "close": 10.305079, "volume": 437063.0}, {"date": "2020-02-24", "close": 9.26019192, "volume": 1189108.0}, {"date": "2020-02-25", "close": 9.11640012, "volume": 923476.0}, {"date": "2020-02-26", "close": 8.85757488, "volume": 321949.0}, {"date": "2020-02-27", "close": 8.7712998, "volume": 274123.0}, {"date": "2020-02-28", "close": 8.01399632, "volume": 718220.0}, {"date": "2020-03-02", "close": 7.85103228, "volume": 802732.0}, {"date": "2020-03-03", "close": 8.44537172, "volume": 425222.0}, {"date": "2020-03-04", "close": 8.15778812, "volume": 234693.0}, {"date": "2020-03-05", "close": 7.63055152, "volume": 565769.0}, {"date": "2020-03-06", "close": 7.61137928, "volume": 346273.0}, {"date": "2020-03-09", "close": 6.3747698, "volume": 526810.0}, {"date": "2020-03-10", "close": 6.29808084, "volume": 1146716.0}, {"date": "2020-03-11", "close": 6.21180576, "volume": 1688550.0}, {"date": "2020-03-12", "close": 5.751672, "volume": 717748.0}, {"date": "2020-03-13", "close": 5.57912184, "volume": 814239.0}, {"date": "2020-03-16", "close": 4.7451294, "volume": 583870.0}, {"date": "2020-03-17", "close": 4.73554328, "volume": 453832.0}, {"date": "2020-03-18", "close": 4.57257924, "volume": 243863.0}, {"date": "2020-03-19", "close": 4.09327324, "volume": 446324.0}, {"date": "2020-03-20", "close": 4.0261704, "volume": 521192.0}, {"date": "2020-03-23", "close": 3.75775904, "volume": 587088.0}, {"date": "2020-03-24", "close": 4.4096152, "volume": 310313.0}, {"date": "2020-03-25", "close": 4.1220316, "volume": 401009.0}, {"date": "2020-03-26", "close": 5.01354076, "volume": 519995.0}, {"date": "2020-03-27", "close": 4.6492682, "volume": 544289.0}, {"date": "2020-03-30", "close": 4.86016284, "volume": 254324.0}, {"date": "2020-03-31", "close": 5.09981584, "volume": 514174.0}, {"date": "2020-04-01", "close": 5.6078802, "volume": 484628.0}, {"date": "2020-04-02", "close": 5.38739944, "volume": 266717.0}, {"date": "2020-04-03", "close": 4.9847824, "volume": 353350.0}, {"date": "2020-04-06", "close": 5.29153824, "volume": 206942.0}, {"date": "2020-04-07", "close": 5.6078802, "volume": 370056.0}, {"date": "2020-04-08", "close": 6.1351168, "volume": 407228.0}, {"date": "2020-04-09", "close": 6.6144228, "volume": 354848.0}, {"date": "2020-04-14", "close": 7.5251042, "volume": 720436.0}, {"date": "2020-04-15", "close": 7.89896288, "volume": 544132.0}, {"date": "2020-04-16", "close": 7.12248716, "volume": 500513.0}, {"date": "2020-04-17", "close": 7.22793448, "volume": 297575.0}, {"date": "2020-04-20", "close": 7.20876224, "volume": 213412.0}, {"date": "2020-04-21", "close": 6.4227004, "volume": 409438.0}, {"date": "2020-04-22", "close": 6.58566444, "volume": 400406.0}, {"date": "2020-04-23", "close": 6.470631, "volume": 232702.0}, {"date": "2020-04-24", "close": 6.54731996, "volume": 137903.0}, {"date": "2020-04-27", "close": 7.15124552, "volume": 264174.0}, {"date": "2020-04-28", "close": 7.18959, "volume": 453928.0}, {"date": "2020-04-29", "close": 7.2375206, "volume": 321684.0}, {"date": "2020-04-30", "close": 7.21834836, "volume": 584407.0}, {"date": "2020-05-01", "close": 6.95952312, "volume": 1209625.0}, {"date": "2020-05-04", "close": 6.78697296, "volume": 209984.0}, {"date": "2020-05-05", "close": 7.37172628, "volume": 347871.0}, {"date": "2020-05-06", "close": 7.22793448, "volume": 178809.0}, {"date": "2020-05-07", "close": 7.18000388, "volume": 174230.0}, {"date": "2020-05-08", "close": 7.46758748, "volume": 494155.0}, {"date": "2020-05-11", "close": 7.53469032, "volume": 345368.0}, {"date": "2020-05-12", "close": 7.25669284, "volume": 224188.0}, {"date": "2020-05-13", "close": 7.31420956, "volume": 174335.0}, {"date": "2020-05-14", "close": 6.9978676, "volume": 277709.0}, {"date": "2020-05-15", "close": 6.89242028, "volume": 226585.0}, {"date": "2020-05-18", "close": 7.3813124, "volume": 300743.0}, {"date": "2020-05-19", "close": 7.65930988, "volume": 340122.0}, {"date": "2020-05-20", "close": 8.10985752, "volume": 577152.0}, {"date": "2020-05-21", "close": 7.74558496, "volume": 318223.0}, {"date": "2020-05-22", "close": 7.48675972, "volume": 593373.0}, {"date": "2020-05-25", "close": 8.10985752, "volume": 678584.0}, {"date": "2020-05-26", "close": 7.908549, "volume": 289702.0}, {"date": "2020-05-27", "close": 7.87979064, "volume": 253155.0}, {"date": "2020-05-28", "close": 7.78392944, "volume": 182666.0}, {"date": "2020-05-29", "close": 7.55386256, "volume": 297271.0}, {"date": "2020-06-01", "close": 7.68806824, "volume": 111849.0}, {"date": "2020-06-02", "close": 7.64972376, "volume": 194681.0}, {"date": "2020-06-03", "close": 7.7168266, "volume": 157651.0}, {"date": "2020-06-04", "close": 7.60179316, "volume": 717795.0}, {"date": "2020-06-05", "close": 7.43882912, "volume": 394409.0}, {"date": "2020-06-09", "close": 7.37172628, "volume": 318193.0}, {"date": "2020-06-10", "close": 7.41965688, "volume": 186221.0}, {"date": "2020-06-11", "close": 7.10331492, "volume": 228791.0}, {"date": "2020-06-12", "close": 7.00745372, "volume": 363790.0}, {"date": "2020-06-15", "close": 6.84448968, "volume": 304105.0}, {"date": "2020-06-16", "close": 7.29503732, "volume": 282837.0}, {"date": "2020-06-17", "close": 7.9564796, "volume": 508418.0}, {"date": "2020-06-18", "close": 7.70724048, "volume": 319229.0}, {"date": "2020-06-19", "close": 7.84144616, "volume": 1267663.0}, {"date": "2020-06-22", "close": 7.58262092, "volume": 233959.0}, {"date": "2020-06-23", "close": 7.20876224, "volume": 469532.0}, {"date": "2020-06-24", "close": 7.35255404, "volume": 271222.0}, {"date": "2020-06-25", "close": 6.949937, "volume": 307022.0}, {"date": "2020-06-26", "close": 6.86366192, "volume": 321587.0}, {"date": "2020-06-29", "close": 6.38435592, "volume": 431084.0}, {"date": "2020-06-30", "close": 6.69111176, "volume": 618209.0}, {"date": "2020-07-01", "close": 6.73904236, "volume": 320541.0}, {"date": "2020-07-02", "close": 6.9020064, "volume": 172262.0}, {"date": "2020-07-03", "close": 6.9020064, "volume": 141056.0}, {"date": "2020-07-06", "close": 6.8540758, "volume": 158788.0}, {"date": "2020-07-07", "close": 6.79655908, "volume": 335453.0}, {"date": "2020-07-08", "close": 6.39394204, "volume": 539393.0}, {"date": "2020-07-09", "close": 6.58566444, "volume": 187746.0}, {"date": "2020-07-10", "close": 6.30766696, "volume": 201884.0}, {"date": "2020-07-13", "close": 6.19263352, "volume": 341264.0}, {"date": "2020-07-14", "close": 6.1351168, "volume": 231714.0}, {"date": "2020-07-15", "close": 6.1830474, "volume": 167993.0}, {"date": "2020-07-16", "close": 6.17346128, "volume": 125747.0}, {"date": "2020-07-17", "close": 5.96256664, "volume": 203068.0}, {"date": "2020-07-20", "close": 5.92422216, "volume": 275529.0}, {"date": "2020-07-21", "close": 6.06801396, "volume": 255775.0}, {"date": "2020-07-22", "close": 6.05842784, "volume": 309157.0}, {"date": "2020-07-23", "close": 6.25015024, "volume": 219115.0}, {"date": "2020-07-24", "close": 6.1351168, "volume": 218013.0}, {"date": "2020-07-27", "close": 5.9433944, "volume": 267556.0}, {"date": "2020-07-28", "close": 5.83794708, "volume": 1244035.0}, {"date": "2020-07-29", "close": 5.76125812, "volume": 132022.0}, {"date": "2020-07-30", "close": 5.7996026, "volume": 217512.0}, {"date": "2020-07-31", "close": 5.64622468, "volume": 291035.0}, {"date": "2020-08-03", "close": 5.5599496, "volume": 331240.0}, {"date": "2020-08-04", "close": 5.79001648, "volume": 288758.0}, {"date": "2020-08-05", "close": 5.8954638, "volume": 134187.0}, {"date": "2020-08-06", "close": 5.73249976, "volume": 147657.0}, {"date": "2020-08-07", "close": 5.8475332, "volume": 147443.0}, {"date": "2020-08-10", "close": 5.83794708, "volume": 756207.0}, {"date": "2020-08-11", "close": 5.66539692, "volume": 144292.0}, {"date": "2020-08-12", "close": 5.54077736, "volume": 174310.0}, {"date": "2020-08-13", "close": 5.68456916, "volume": 100134.0}, {"date": "2020-08-14", "close": 6.05842784, "volume": 292837.0}, {"date": "2020-08-17", "close": 5.991325, "volume": 141951.0}, {"date": "2020-08-19", "close": 6.34601144, "volume": 649083.0}, {"date": "2020-08-20", "close": 5.79001648, "volume": 400430.0}, {"date": "2020-08-21", "close": 5.751672, "volume": 240760.0}, {"date": "2020-08-24", "close": 5.57912184, "volume": 452095.0}, {"date": "2020-08-25", "close": 5.72291364, "volume": 248656.0}, {"date": "2020-08-26", "close": 5.6558108, "volume": 107829.0}, {"date": "2020-08-27", "close": 5.5599496, "volume": 183678.0}, {"date": "2020-08-28", "close": 5.68456916, "volume": 177288.0}, {"date": "2020-08-31", "close": 5.68456916, "volume": 134221.0}, {"date": "2020-09-01", "close": 5.54077736, "volume": 171132.0}, {"date": "2020-09-02", "close": 5.6558108, "volume": 256392.0}, {"date": "2020-09-03", "close": 5.52160512, "volume": 150614.0}, {"date": "2020-09-04", "close": 5.31071048, "volume": 327577.0}, {"date": "2020-09-07", "close": 5.31071048, "volume": 125566.0}, {"date": "2020-09-08", "close": 5.1765048, "volume": 239788.0}, {"date": "2020-09-09", "close": 5.11898808, "volume": 248210.0}, {"date": "2020-09-10", "close": 5.1285742, "volume": 153136.0}, {"date": "2020-09-11", "close": 5.3202966, "volume": 150011.0}, {"date": "2020-09-14", "close": 5.38739944, "volume": 154549.0}, {"date": "2020-09-15", "close": 5.4640884, "volume": 126203.0}, {"date": "2020-09-16", "close": 5.4640884, "volume": 159387.0}, {"date": "2020-09-17", "close": 5.45450228, "volume": 149312.0}, {"date": "2020-09-18", "close": 5.3682272, "volume": 285207.0}, {"date": "2020-09-21", "close": 5.07105748, "volume": 225993.0}, {"date": "2020-09-22", "close": 4.97519628, "volume": 113441.0}, {"date": "2020-09-23", "close": 5.09022972, "volume": 121476.0}, {"date": "2020-09-24", "close": 4.89850732, "volume": 140111.0}, {"date": "2020-09-25", "close": 4.86016284, "volume": 155751.0}, {"date": "2020-09-28", "close": 4.79306, "volume": 158684.0}, {"date": "2020-09-29", "close": 5.11898808, "volume": 232799.0}, {"date": "2020-09-30", "close": 5.06147136, "volume": 121852.0}, {"date": "2020-10-01", "close": 5.06147136, "volume": 70257.0}, {"date": "2020-10-02", "close": 4.81223224, "volume": 180232.0}, {"date": "2020-10-05", "close": 5.04229912, "volume": 79031.0}, {"date": "2020-10-06", "close": 5.02312688, "volume": 106153.0}, {"date": "2020-10-07", "close": 4.99436852, "volume": 76110.0}, {"date": "2020-10-08", "close": 5.05188524, "volume": 96298.0}, {"date": "2020-10-09", "close": 5.06147136, "volume": 91941.0}, {"date": "2020-10-12", "close": 5.10940196, "volume": 47479.0}, {"date": "2020-10-13", "close": 5.02312688, "volume": 122239.0}, {"date": "2020-10-14", "close": 5.63663856, "volume": 343618.0}, {"date": "2020-10-15", "close": 5.48326064, "volume": 370827.0}, {"date": "2020-10-16", "close": 5.5599496, "volume": 141987.0}, {"date": "2020-10-19", "close": 5.55036348, "volume": 147202.0}, {"date": "2020-10-20", "close": 5.44491616, "volume": 105181.0}, {"date": "2020-10-21", "close": 5.42574392, "volume": 107031.0}, {"date": "2020-10-22", "close": 5.42574392, "volume": 179266.0}, {"date": "2020-10-23", "close": 5.272366, "volume": 93458.0}, {"date": "2020-10-26", "close": 5.19567704, "volume": 54084.0}, {"date": "2020-10-27", "close": 5.09022972, "volume": 131682.0}, {"date": "2020-10-28", "close": 5.19567704, "volume": 158356.0}, {"date": "2020-10-29", "close": 5.19567704, "volume": 125061.0}, {"date": "2020-10-30", "close": 5.09981584, "volume": 176483.0}, {"date": "2020-11-02", "close": 5.02312688, "volume": 57278.0}, {"date": "2020-11-03", "close": 5.272366, "volume": 67288.0}, {"date": "2020-11-04", "close": 5.48326064, "volume": 129543.0}, {"date": "2020-11-05", "close": 5.4161578, "volume": 130042.0}, {"date": "2020-11-06", "close": 5.43533004, "volume": 89087.0}, {"date": "2020-11-09", "close": 5.72291364, "volume": 129493.0}, {"date": "2020-11-10", "close": 5.93380828, "volume": 336883.0}, {"date": "2020-11-11", "close": 6.06801396, "volume": 354809.0}, {"date": "2020-11-12", "close": 6.20221964, "volume": 275806.0}, {"date": "2020-11-13", "close": 6.12553068, "volume": 110278.0}, {"date": "2020-11-16", "close": 6.20221964, "volume": 9687.0}, {"date": "2020-11-17", "close": 6.0871862, "volume": 157940.0}, {"date": "2020-11-18", "close": 6.07760008, "volume": 67934.0}, {"date": "2020-11-19", "close": 5.76125812, "volume": 199948.0}, {"date": "2020-11-20", "close": 5.751672, "volume": 256952.0}, {"date": "2020-11-23", "close": 5.8954638, "volume": 84235.0}, {"date": "2020-11-24", "close": 5.81877484, "volume": 97870.0}, {"date": "2020-11-25", "close": 5.97215276, "volume": 95950.0}, {"date": "2020-11-26", "close": 6.17346128, "volume": 205932.0}, {"date": "2020-11-27", "close": 6.33642532, "volume": 172692.0}, {"date": "2020-11-30", "close": 6.29808084, "volume": 121129.0}, {"date": "2020-12-01", "close": 6.7582146, "volume": 258865.0}, {"date": "2020-12-02", "close": 6.70069788, "volume": 202968.0}, {"date": "2020-12-03", "close": 6.63359504, "volume": 142425.0}, {"date": "2020-12-04", "close": 6.43228652, "volume": 269388.0}, {"date": "2020-12-07", "close": 6.70069788, "volume": 136575.0}, {"date": "2020-12-08", "close": 6.8061452, "volume": 154642.0}, {"date": "2020-12-09", "close": 6.8061452, "volume": 113953.0}, {"date": "2020-12-14", "close": 6.33642532, "volume": 677185.0}, {"date": "2020-12-15", "close": 6.28849472, "volume": 355936.0}, {"date": "2020-12-16", "close": 6.40352816, "volume": 113726.0}, {"date": "2020-12-17", "close": 6.41311428, "volume": 374200.0}, {"date": "2020-12-18", "close": 6.46104488, "volume": 362916.0}, {"date": "2020-12-21", "close": 6.40352816, "volume": 172472.0}, {"date": "2020-12-22", "close": 6.39394204, "volume": 132488.0}, {"date": "2020-12-23", "close": 6.52814772, "volume": 208501.0}, {"date": "2020-12-24", "close": 6.43228652, "volume": 80261.0}, {"date": "2020-12-29", "close": 6.4227004, "volume": 66499.0}, {"date": "2020-12-30", "close": 6.4227004, "volume": 28954.0}, {"date": "2020-12-31", "close": 6.40352816, "volume": 40777.0}, {"date": "2021-01-04", "close": 6.36518368, "volume": 69885.0}, {"date": "2021-01-05", "close": 6.230978, "volume": 140609.0}, {"date": "2021-01-06", "close": 6.11594456, "volume": 161782.0}, {"date": "2021-01-07", "close": 6.05842784, "volume": 177381.0}, {"date": "2021-01-08", "close": 6.04884172, "volume": 54042.0}, {"date": "2021-01-11", "close": 6.230978, "volume": 161431.0}, {"date": "2021-01-12", "close": 6.24056412, "volume": 92076.0}, {"date": "2021-01-13", "close": 6.40352816, "volume": 121834.0}, {"date": "2021-01-14", "close": 6.470631, "volume": 158076.0}, {"date": "2021-01-15", "close": 6.5185616, "volume": 101602.0}, {"date": "2021-01-18", "close": 6.38435592, "volume": 103671.0}, {"date": "2021-01-19", "close": 6.38435592, "volume": 137354.0}, {"date": "2021-01-20", "close": 6.53773384, "volume": 125517.0}, {"date": "2021-01-21", "close": 6.88283416, "volume": 278122.0}, {"date": "2021-01-22", "close": 6.91159252, "volume": 122942.0}, {"date": "2021-01-25", "close": 6.77738684, "volume": 108312.0}, {"date": "2021-01-27", "close": 6.64318116, "volume": 115050.0}, {"date": "2021-01-28", "close": 6.5185616, "volume": 111166.0}, {"date": "2021-01-29", "close": 6.33642532, "volume": 94053.0}, {"date": "2021-02-01", "close": 6.35559756, "volume": 110407.0}, {"date": "2021-02-02", "close": 6.2789086, "volume": 53315.0}, {"date": "2021-02-03", "close": 6.2789086, "volume": 67853.0}, {"date": "2021-02-04", "close": 6.15428904, "volume": 67652.0}, {"date": "2021-02-05", "close": 6.22139188, "volume": 35864.0}, {"date": "2021-02-08", "close": 5.96256664, "volume": 229332.0}, {"date": "2021-02-09", "close": 6.05842784, "volume": 101931.0}, {"date": "2021-02-10", "close": 5.90504992, "volume": 62579.0}, {"date": "2021-02-11", "close": 5.88587768, "volume": 48545.0}, {"date": "2021-02-12", "close": 5.8475332, "volume": 52541.0}, {"date": "2021-02-15", "close": 5.93380828, "volume": 87050.0}, {"date": "2021-02-16", "close": 6.04884172, "volume": 60925.0}, {"date": "2021-02-17", "close": 6.06801396, "volume": 50065.0}, {"date": "2021-02-18", "close": 5.97215276, "volume": 42869.0}, {"date": "2021-02-19", "close": 5.86670544, "volume": 52259.0}, {"date": "2021-02-22", "close": 5.79001648, "volume": 72779.0}, {"date": "2021-02-23", "close": 5.47367452, "volume": 158711.0}, {"date": "2021-02-24", "close": 5.43533004, "volume": 85416.0}, {"date": "2021-02-25", "close": 5.4640884, "volume": 70314.0}, {"date": "2021-02-26", "close": 5.4161578, "volume": 137480.0}, {"date": "2021-03-01", "close": 5.21484928, "volume": 194650.0}, {"date": "2021-03-02", "close": 5.38739944, "volume": 155699.0}, {"date": "2021-03-03", "close": 5.272366, "volume": 85089.0}, {"date": "2021-03-04", "close": 4.96561016, "volume": 110519.0}, {"date": "2021-03-05", "close": 4.80264612, "volume": 189050.0}, {"date": "2021-03-08", "close": 5.13816032, "volume": 194633.0}, {"date": "2021-03-09", "close": 5.05188524, "volume": 117985.0}, {"date": "2021-03-10", "close": 5.18609092, "volume": 81981.0}, {"date": "2021-03-11", "close": 5.25319376, "volume": 184369.0}, {"date": "2021-03-12", "close": 5.40657168, "volume": 260735.0}, {"date": "2021-03-15", "close": 5.29153824, "volume": 89912.0}, {"date": "2021-03-16", "close": 5.37781332, "volume": 75561.0}, {"date": "2021-03-17", "close": 5.272366, "volume": 52898.0}, {"date": "2021-03-18", "close": 5.33946884, "volume": 48883.0}, {"date": "2021-03-19", "close": 5.14774644, "volume": 153348.0}, {"date": "2021-03-22", "close": 5.31071048, "volume": 152489.0}, {"date": "2021-03-23", "close": 5.47367452, "volume": 72327.0}, {"date": "2021-03-24", "close": 5.20526316, "volume": 87983.0}, {"date": "2021-03-25", "close": 4.9847824, "volume": 110752.0}, {"date": "2021-03-26", "close": 5.032713, "volume": 64154.0}, {"date": "2021-03-29", "close": 5.272366, "volume": 67249.0}, {"date": "2021-03-30", "close": 4.99436852, "volume": 47758.0}, {"date": "2021-03-31", "close": 4.99436852, "volume": 45289.0}, {"date": "2021-04-01", "close": 5.06147136, "volume": 52677.0}, {"date": "2021-04-06", "close": 5.19567704, "volume": 28129.0}, {"date": "2021-04-07", "close": 5.0806436, "volume": 59368.0}, {"date": "2021-04-08", "close": 5.272366, "volume": 61125.0}, {"date": "2021-04-09", "close": 5.3202966, "volume": 60620.0}, {"date": "2021-04-12", "close": 5.35864108, "volume": 56015.0}, {"date": "2021-04-13", "close": 5.45450228, "volume": 70205.0}, {"date": "2021-04-14", "close": 5.68456916, "volume": 109320.0}, {"date": "2021-04-15", "close": 5.6558108, "volume": 101518.0}, {"date": "2021-04-16", "close": 5.71332752, "volume": 71227.0}, {"date": "2021-04-19", "close": 5.74208588, "volume": 57808.0}, {"date": "2021-04-20", "close": 5.9433944, "volume": 156570.0}, {"date": "2021-04-21", "close": 5.64622468, "volume": 78893.0}, {"date": "2021-04-22", "close": 5.751672, "volume": 72531.0}, {"date": "2021-04-23", "close": 5.6558108, "volume": 39626.0}, {"date": "2021-04-26", "close": 5.49284676, "volume": 53231.0}, {"date": "2021-04-27", "close": 5.3202966, "volume": 240182.0}, {"date": "2021-04-28", "close": 5.2244354, "volume": 217372.0}, {"date": "2021-04-29", "close": 5.29153824, "volume": 87138.0}, {"date": "2021-04-30", "close": 5.35864108, "volume": 151846.0}, {"date": "2021-05-03", "close": 5.4640884, "volume": 35424.0}, {"date": "2021-05-04", "close": 5.48326064, "volume": 244034.0}, {"date": "2021-05-05", "close": 5.32988272, "volume": 185190.0}, {"date": "2021-05-06", "close": 5.38739944, "volume": 53087.0}, {"date": "2021-05-07", "close": 5.34905496, "volume": 96385.0}, {"date": "2021-05-10", "close": 5.33946884, "volume": 30286.0}, {"date": "2021-05-11", "close": 5.33946884, "volume": 118052.0}, {"date": "2021-05-12", "close": 5.30112436, "volume": 65250.0}, {"date": "2021-05-13", "close": 5.07105748, "volume": 67191.0}, {"date": "2021-05-14", "close": 5.21484928, "volume": 63015.0}, {"date": "2021-05-17", "close": 5.09981584, "volume": 45842.0}, {"date": "2021-05-18", "close": 4.95602404, "volume": 115898.0}, {"date": "2021-05-19", "close": 4.8889212, "volume": 80831.0}, {"date": "2021-05-20", "close": 4.79306, "volume": 209153.0}, {"date": "2021-05-21", "close": 4.79306, "volume": 137507.0}, {"date": "2021-05-24", "close": 4.8409906, "volume": 44199.0}, {"date": "2021-05-25", "close": 4.81223224, "volume": 86939.0}, {"date": "2021-05-26", "close": 4.78347388, "volume": 100202.0}, {"date": "2021-05-27", "close": 4.79306, "volume": 162856.0}, {"date": "2021-05-28", "close": 4.77388776, "volume": 138755.0}, {"date": "2021-05-31", "close": 4.54382088, "volume": 191468.0}, {"date": "2021-06-01", "close": 4.58216536, "volume": 75050.0}, {"date": "2021-06-02", "close": 4.51506252, "volume": 169136.0}, {"date": "2021-06-03", "close": 4.48630416, "volume": 208206.0}, {"date": "2021-06-04", "close": 4.65885432, "volume": 134664.0}, {"date": "2021-06-07", "close": 4.553407, "volume": 142397.0}, {"date": "2021-06-08", "close": 4.553407, "volume": 156763.0}, {"date": "2021-06-09", "close": 4.41920132, "volume": 197349.0}, {"date": "2021-06-10", "close": 4.44795968, "volume": 96960.0}, {"date": "2021-06-11", "close": 4.80264612, "volume": 207260.0}, {"date": "2021-06-15", "close": 4.8409906, "volume": 202030.0}, {"date": "2021-06-16", "close": 4.82181836, "volume": 60502.0}, {"date": "2021-06-17", "close": 4.66844044, "volume": 95219.0}, {"date": "2021-06-18", "close": 4.79306, "volume": 131541.0}, {"date": "2021-06-21", "close": 4.63009596, "volume": 75175.0}, {"date": "2021-06-22", "close": 4.62050984, "volume": 64705.0}, {"date": "2021-06-23", "close": 4.49589028, "volume": 128774.0}, {"date": "2021-06-24", "close": 4.47671804, "volume": 145813.0}, {"date": "2021-06-25", "close": 4.48630416, "volume": 317620.0}, {"date": "2021-06-28", "close": 4.47671804, "volume": 144858.0}, {"date": "2021-06-29", "close": 4.39044296, "volume": 272942.0}, {"date": "2021-06-30", "close": 4.313754, "volume": 209325.0}, {"date": "2021-07-01", "close": 4.41920132, "volume": 153826.0}, {"date": "2021-07-02", "close": 4.42878744, "volume": 124762.0}, {"date": "2021-07-05", "close": 4.33292624, "volume": 110057.0}, {"date": "2021-07-06", "close": 4.29458176, "volume": 110546.0}, {"date": "2021-07-07", "close": 4.25623728, "volume": 165806.0}, {"date": "2021-07-08", "close": 4.23706504, "volume": 82529.0}, {"date": "2021-07-09", "close": 4.35209848, "volume": 82417.0}, {"date": "2021-07-12", "close": 4.2658234, "volume": 75012.0}, {"date": "2021-07-13", "close": 4.3616846, "volume": 75975.0}, {"date": "2021-07-14", "close": 4.32334012, "volume": 101040.0}, {"date": "2021-07-15", "close": 4.18913444, "volume": 106994.0}, {"date": "2021-07-16", "close": 3.94948144, "volume": 452880.0}, {"date": "2021-07-19", "close": 4.00699816, "volume": 186169.0}, {"date": "2021-07-20", "close": 3.81527576, "volume": 308301.0}, {"date": "2021-07-21", "close": 3.81527576, "volume": 89113.0}, {"date": "2021-07-22", "close": 3.85362024, "volume": 326199.0}, {"date": "2021-07-23", "close": 3.834448, "volume": 235244.0}, {"date": "2021-07-26", "close": 3.87279248, "volume": 67615.0}, {"date": "2021-07-27", "close": 3.75775904, "volume": 148089.0}, {"date": "2021-07-28", "close": 3.65231172, "volume": 207420.0}, {"date": "2021-07-29", "close": 3.6427256, "volume": 91691.0}, {"date": "2021-07-30", "close": 3.61396724, "volume": 189885.0}, {"date": "2021-08-02", "close": 3.86320636, "volume": 103237.0}, {"date": "2021-08-03", "close": 4.0261704, "volume": 179013.0}, {"date": "2021-08-04", "close": 4.0261704, "volume": 122070.0}, {"date": "2021-08-05", "close": 4.074101, "volume": 112844.0}, {"date": "2021-08-06", "close": 4.00699816, "volume": 73938.0}, {"date": "2021-08-09", "close": 4.00699816, "volume": 114493.0}, {"date": "2021-08-10", "close": 3.99741204, "volume": 90306.0}, {"date": "2021-08-11", "close": 4.00699816, "volume": 121109.0}, {"date": "2021-08-12", "close": 3.8823786, "volume": 125301.0}, {"date": "2021-08-13", "close": 3.90155084, "volume": 145069.0}, {"date": "2021-08-16", "close": 4.05492876, "volume": 174466.0}, {"date": "2021-08-17", "close": 3.94948144, "volume": 99684.0}, {"date": "2021-08-18", "close": 3.8823786, "volume": 85962.0}, {"date": "2021-08-19", "close": 3.834448, "volume": 89667.0}, {"date": "2021-08-20", "close": 3.82486188, "volume": 77313.0}, {"date": "2021-08-23", "close": 3.74817292, "volume": 61406.0}, {"date": "2021-08-24", "close": 3.86320636, "volume": 114341.0}, {"date": "2021-08-25", "close": 3.7385868, "volume": 533225.0}, {"date": "2021-08-26", "close": 3.7865174, "volume": 154074.0}, {"date": "2021-08-27", "close": 3.75775904, "volume": 152201.0}, {"date": "2021-08-30", "close": 3.7385868, "volume": 237062.0}, {"date": "2021-08-31", "close": 3.48934768, "volume": 584158.0}, {"date": "2021-09-01", "close": 3.4510032, "volume": 343896.0}, {"date": "2021-09-02", "close": 3.4030726, "volume": 367155.0}, {"date": "2021-09-03", "close": 3.36472812, "volume": 322739.0}, {"date": "2021-09-06", "close": 3.2113502, "volume": 475851.0}, {"date": "2021-09-07", "close": 3.355142, "volume": 678678.0}, {"date": "2021-09-08", "close": 3.44141708, "volume": 605876.0}, {"date": "2021-09-09", "close": 3.5468644, "volume": 443737.0}, {"date": "2021-09-10", "close": 3.56603664, "volume": 307244.0}, {"date": "2021-09-13", "close": 3.55645052, "volume": 250478.0}, {"date": "2021-09-14", "close": 3.72900068, "volume": 349672.0}, {"date": "2021-09-15", "close": 3.93989532, "volume": 1144002.0}, {"date": "2021-09-16", "close": 4.1699622, "volume": 270032.0}, {"date": "2021-09-17", "close": 3.98782592, "volume": 1159151.0}, {"date": "2021-09-20", "close": 4.05492876, "volume": 187907.0}, {"date": "2021-09-21", "close": 4.03575652, "volume": 169728.0}, {"date": "2021-09-22", "close": 4.78347388, "volume": 892986.0}, {"date": "2021-09-23", "close": 5.01354076, "volume": 749159.0}, {"date": "2021-09-24", "close": 5.01354076, "volume": 322117.0}, {"date": "2021-09-27", "close": 4.91767956, "volume": 105241.0}, {"date": "2021-09-28", "close": 4.85057672, "volume": 187996.0}, {"date": "2021-09-29", "close": 4.94643792, "volume": 168911.0}, {"date": "2021-09-30", "close": 4.96561016, "volume": 180119.0}, {"date": "2021-10-01", "close": 5.07105748, "volume": 157013.0}, {"date": "2021-10-04", "close": 4.82181836, "volume": 191266.0}, {"date": "2021-10-05", "close": 4.8889212, "volume": 210026.0}, {"date": "2021-10-06", "close": 4.9847824, "volume": 164614.0}, {"date": "2021-10-07", "close": 4.9847824, "volume": 163317.0}, {"date": "2021-10-08", "close": 4.95602404, "volume": 169465.0}, {"date": "2021-10-11", "close": 4.7451294, "volume": 256708.0}, {"date": "2021-10-12", "close": 4.65885432, "volume": 99043.0}, {"date": "2021-10-13", "close": 4.81223224, "volume": 64981.0}, {"date": "2021-10-14", "close": 4.8409906, "volume": 68581.0}, {"date": "2021-10-15", "close": 4.81223224, "volume": 138647.0}, {"date": "2021-10-18", "close": 4.68761268, "volume": 169321.0}, {"date": "2021-10-19", "close": 4.78347388, "volume": 71435.0}, {"date": "2021-10-20", "close": 4.70678492, "volume": 145852.0}, {"date": "2021-10-21", "close": 4.78347388, "volume": 82710.0}, {"date": "2021-10-22", "close": 4.70678492, "volume": 49922.0}, {"date": "2021-10-25", "close": 4.54382088, "volume": 186411.0}, {"date": "2021-10-26", "close": 4.68761268, "volume": 71295.0}, {"date": "2021-10-27", "close": 4.57257924, "volume": 77113.0}, {"date": "2021-10-28", "close": 4.51506252, "volume": 56389.0}, {"date": "2021-10-29", "close": 4.72595716, "volume": 124981.0}, {"date": "2021-11-01", "close": 4.81223224, "volume": 48523.0}, {"date": "2021-11-02", "close": 4.8409906, "volume": 62191.0}, {"date": "2021-11-03", "close": 4.86016284, "volume": 85493.0}, {"date": "2021-11-04", "close": 4.8409906, "volume": 71825.0}, {"date": "2021-11-05", "close": 4.85057672, "volume": 50129.0}, {"date": "2021-11-08", "close": 4.8409906, "volume": 91020.0}, {"date": "2021-11-09", "close": 4.83140448, "volume": 104836.0}, {"date": "2021-11-10", "close": 4.72595716, "volume": 63209.0}, {"date": "2021-11-11", "close": 4.6971988, "volume": 46269.0}, {"date": "2021-11-12", "close": 4.71637104, "volume": 37397.0}, {"date": "2021-11-15", "close": 4.6492682, "volume": 144759.0}, {"date": "2021-11-16", "close": 4.70678492, "volume": 71177.0}, {"date": "2021-11-17", "close": 4.72595716, "volume": 46123.0}, {"date": "2021-11-18", "close": 4.67802656, "volume": 43594.0}, {"date": "2021-11-19", "close": 4.6971988, "volume": 39649.0}, {"date": "2021-11-22", "close": 4.71637104, "volume": 55639.0}, {"date": "2021-11-23", "close": 4.77388776, "volume": 37344.0}, {"date": "2021-11-24", "close": 4.70678492, "volume": 49551.0}, {"date": "2021-11-25", "close": 4.86974896, "volume": 72863.0}, {"date": "2021-11-26", "close": 4.67802656, "volume": 207154.0}, {"date": "2021-11-29", "close": 4.553407, "volume": 634355.0}, {"date": "2021-11-30", "close": 4.61092372, "volume": 69662.0}, {"date": "2021-12-01", "close": 4.66844044, "volume": 56851.0}, {"date": "2021-12-02", "close": 4.73554328, "volume": 67868.0}, {"date": "2021-12-03", "close": 4.7451294, "volume": 200392.0}, {"date": "2021-12-06", "close": 4.79306, "volume": 37314.0}, {"date": "2021-12-07", "close": 4.86974896, "volume": 92392.0}, {"date": "2021-12-08", "close": 4.9847824, "volume": 286690.0}, {"date": "2021-12-09", "close": 4.9847824, "volume": 72583.0}, {"date": "2021-12-10", "close": 4.94643792, "volume": 65458.0}, {"date": "2021-12-13", "close": 4.91767956, "volume": 82294.0}, {"date": "2021-12-14", "close": 4.85057672, "volume": 47207.0}, {"date": "2021-12-15", "close": 4.9368518, "volume": 37383.0}, {"date": "2021-12-16", "close": 4.94643792, "volume": 79706.0}, {"date": "2021-12-17", "close": 4.8889212, "volume": 43891.0}, {"date": "2021-12-20", "close": 4.9368518, "volume": 38914.0}, {"date": "2021-12-21", "close": 4.96561016, "volume": 61725.0}, {"date": "2021-12-22", "close": 5.01354076, "volume": 99059.0}, {"date": "2021-12-23", "close": 4.9847824, "volume": 144202.0}, {"date": "2021-12-24", "close": 5.01354076, "volume": 71246.0}, {"date": "2021-12-29", "close": 4.95602404, "volume": 31026.0}, {"date": "2021-12-30", "close": 4.8409906, "volume": 33199.0}, {"date": "2021-12-31", "close": 4.79306, "volume": 73411.0}, {"date": "2022-01-04", "close": 4.8409906, "volume": 73010.0}, {"date": "2022-01-05", "close": 4.96561016, "volume": 58492.0}, {"date": "2022-01-06", "close": 4.73554328, "volume": 85740.0}, {"date": "2022-01-07", "close": 4.81223224, "volume": 32267.0}, {"date": "2022-01-10", "close": 4.6492682, "volume": 107377.0}, {"date": "2022-01-11", "close": 4.49589028, "volume": 73621.0}, {"date": "2022-01-12", "close": 4.58216536, "volume": 58255.0}, {"date": "2022-01-13", "close": 4.48630416, "volume": 51622.0}, {"date": "2022-01-14", "close": 4.5054764, "volume": 79210.0}, {"date": "2022-01-17", "close": 4.42878744, "volume": 53302.0}, {"date": "2022-01-18", "close": 4.42878744, "volume": 30832.0}, {"date": "2022-01-19", "close": 4.2658234, "volume": 74151.0}, {"date": "2022-01-20", "close": 4.39044296, "volume": 24578.0}, {"date": "2022-01-21", "close": 4.2658234, "volume": 47933.0}, {"date": "2022-01-24", "close": 4.1220316, "volume": 95895.0}, {"date": "2022-01-25", "close": 3.9782398, "volume": 92708.0}, {"date": "2022-01-27", "close": 3.93989532, "volume": 107044.0}, {"date": "2022-01-28", "close": 4.25623728, "volume": 32599.0}, {"date": "2022-01-31", "close": 4.5054764, "volume": 42909.0}, {"date": "2022-02-01", "close": 4.42878744, "volume": 46283.0}, {"date": "2022-02-02", "close": 4.4096152, "volume": 25920.0}, {"date": "2022-02-03", "close": 4.2658234, "volume": 69711.0}, {"date": "2022-02-04", "close": 4.11244548, "volume": 101579.0}, {"date": "2022-02-07", "close": 4.0261704, "volume": 65316.0}, {"date": "2022-02-08", "close": 4.10285936, "volume": 63025.0}, {"date": "2022-02-09", "close": 3.98782592, "volume": 63553.0}, {"date": "2022-02-10", "close": 3.84403412, "volume": 108121.0}, {"date": "2022-02-11", "close": 3.79610352, "volume": 81848.0}, {"date": "2022-02-14", "close": 3.71941456, "volume": 62800.0}, {"date": "2022-02-15", "close": 3.6427256, "volume": 91184.0}, {"date": "2022-02-16", "close": 3.66189784, "volume": 60671.0}, {"date": "2022-02-17", "close": 3.60438112, "volume": 127454.0}, {"date": "2022-02-18", "close": 3.5468644, "volume": 61574.0}, {"date": "2022-02-21", "close": 3.50851992, "volume": 58914.0}, {"date": "2022-02-22", "close": 3.4989338, "volume": 86365.0}, {"date": "2022-02-23", "close": 3.47017544, "volume": 79450.0}, {"date": "2022-02-24", "close": 3.46058932, "volume": 65382.0}, {"date": "2022-02-25", "close": 3.4030726, "volume": 240633.0}, {"date": "2022-02-28", "close": 3.26886692, "volume": 89541.0}, {"date": "2022-03-02", "close": 4.30416788, "volume": 927465.0}, {"date": "2022-03-03", "close": 4.05492876, "volume": 372852.0}, {"date": "2022-03-04", "close": 3.71941456, "volume": 252804.0}, {"date": "2022-03-07", "close": 3.5468644, "volume": 92018.0}, {"date": "2022-03-08", "close": 3.48934768, "volume": 111925.0}, {"date": "2022-03-09", "close": 3.56603664, "volume": 60512.0}, {"date": "2022-03-10", "close": 3.82486188, "volume": 48535.0}, {"date": "2022-03-11", "close": 3.82486188, "volume": 64700.0}, {"date": "2022-03-14", "close": 3.63313948, "volume": 80220.0}, {"date": "2022-03-15", "close": 3.47976156, "volume": 150920.0}, {"date": "2022-03-16", "close": 3.68107008, "volume": 48796.0}, {"date": "2022-03-17", "close": 3.65231172, "volume": 41928.0}, {"date": "2022-03-18", "close": 3.72900068, "volume": 46753.0}, {"date": "2022-03-21", "close": 3.63313948, "volume": 40251.0}, {"date": "2022-03-22", "close": 3.4989338, "volume": 33401.0}, {"date": "2022-03-23", "close": 3.6427256, "volume": 48134.0}, {"date": "2022-03-24", "close": 3.61396724, "volume": 77165.0}, {"date": "2022-03-25", "close": 3.80568964, "volume": 99507.0}, {"date": "2022-03-28", "close": 3.75775904, "volume": 128808.0}, {"date": "2022-03-29", "close": 3.77693128, "volume": 54594.0}, {"date": "2022-03-30", "close": 3.7385868, "volume": 55524.0}, {"date": "2022-03-31", "close": 3.70024232, "volume": 22737.0}, {"date": "2022-04-01", "close": 3.66189784, "volume": 52549.0}, {"date": "2022-04-04", "close": 3.63313948, "volume": 65020.0}, {"date": "2022-04-05", "close": 3.6906562, "volume": 50580.0}, {"date": "2022-04-06", "close": 3.6427256, "volume": 29958.0}, {"date": "2022-04-07", "close": 3.62355336, "volume": 15769.0}, {"date": "2022-04-08", "close": 3.594795, "volume": 21787.0}, {"date": "2022-04-11", "close": 3.62355336, "volume": 20577.0}, {"date": "2022-04-12", "close": 3.57562276, "volume": 21166.0}, {"date": "2022-04-13", "close": 3.4989338, "volume": 45143.0}, {"date": "2022-04-14", "close": 3.48934768, "volume": 52197.0}, {"date": "2022-04-19", "close": 3.48934768, "volume": 34471.0}, {"date": "2022-04-20", "close": 3.46058932, "volume": 29963.0}, {"date": "2022-04-21", "close": 3.36472812, "volume": 67255.0}, {"date": "2022-04-22", "close": 3.42224484, "volume": 53878.0}, {"date": "2022-04-26", "close": 3.38390036, "volume": 32704.0}, {"date": "2022-04-27", "close": 3.355142, "volume": 57173.0}, {"date": "2022-04-28", "close": 3.28803916, "volume": 21928.0}, {"date": "2022-04-29", "close": 3.36472812, "volume": 47129.0}, {"date": "2022-05-02", "close": 3.36472812, "volume": 26122.0}, {"date": "2022-05-03", "close": 3.33596976, "volume": 15629.0}, {"date": "2022-05-04", "close": 3.3072114, "volume": 9598.0}, {"date": "2022-05-05", "close": 3.17300572, "volume": 113285.0}, {"date": "2022-05-06", "close": 3.13466124, "volume": 51047.0}, {"date": "2022-05-09", "close": 2.98128332, "volume": 29462.0}, {"date": "2022-05-10", "close": 2.88542212, "volume": 87796.0}, {"date": "2022-05-11", "close": 2.86624988, "volume": 153724.0}, {"date": "2022-05-12", "close": 2.86624988, "volume": 41190.0}, {"date": "2022-05-13", "close": 2.89500824, "volume": 122412.0}, {"date": "2022-05-16", "close": 2.80873316, "volume": 44817.0}, {"date": "2022-05-17", "close": 2.75121644, "volume": 44042.0}, {"date": "2022-05-18", "close": 2.7320442, "volume": 58805.0}, {"date": "2022-05-19", "close": 2.7320442, "volume": 104432.0}, {"date": "2022-05-20", "close": 2.875836, "volume": 39859.0}, {"date": "2022-05-23", "close": 2.78956092, "volume": 43424.0}, {"date": "2022-05-24", "close": 2.6841136, "volume": 52203.0}, {"date": "2022-05-25", "close": 2.54990792, "volume": 64159.0}, {"date": "2022-05-26", "close": 2.60742464, "volume": 47513.0}, {"date": "2022-05-27", "close": 2.42528836, "volume": 69370.0}, {"date": "2022-05-30", "close": 2.52114956, "volume": 52555.0}, {"date": "2022-05-31", "close": 2.52114956, "volume": 92758.0}, {"date": "2022-06-01", "close": 2.4444606, "volume": 60928.0}, {"date": "2022-06-02", "close": 2.42528836, "volume": 78118.0}, {"date": "2022-06-03", "close": 2.41570224, "volume": 108813.0}, {"date": "2022-06-06", "close": 2.39653, "volume": 105388.0}, {"date": "2022-06-07", "close": 2.4444606, "volume": 169726.0}, {"date": "2022-06-08", "close": 2.31984104, "volume": 98221.0}, {"date": "2022-06-09", "close": 2.1089464, "volume": 134455.0}, {"date": "2022-06-10", "close": 1.97474072, "volume": 220723.0}, {"date": "2022-06-14", "close": 1.88846564, "volume": 182568.0}, {"date": "2022-06-15", "close": 1.68236406, "volume": 154737.0}, {"date": "2022-06-16", "close": 1.68715712, "volume": 128485.0}, {"date": "2022-06-17", "close": 1.61046816, "volume": 162401.0}, {"date": "2022-06-20", "close": 1.5817098, "volume": 131516.0}, {"date": "2022-06-21", "close": 1.53857226, "volume": 215255.0}, {"date": "2022-06-22", "close": 1.63922652, "volume": 298314.0}, {"date": "2022-06-23", "close": 1.5098139, "volume": 136191.0}, {"date": "2022-06-24", "close": 1.47626248, "volume": 319039.0}, {"date": "2022-06-27", "close": 1.42353882, "volume": 211784.0}, {"date": "2022-06-28", "close": 1.42353882, "volume": 143043.0}, {"date": "2022-06-29", "close": 1.34684986, "volume": 177388.0}, {"date": "2022-06-30", "close": 1.39957352, "volume": 209930.0}, {"date": "2022-07-01", "close": 1.54336532, "volume": 181917.0}, {"date": "2022-07-04", "close": 1.66798488, "volume": 144601.0}, {"date": "2022-07-05", "close": 1.64881264, "volume": 84984.0}, {"date": "2022-07-06", "close": 1.68236406, "volume": 168867.0}, {"date": "2022-07-07", "close": 1.65839876, "volume": 37663.0}, {"date": "2022-07-08", "close": 1.85012116, "volume": 199872.0}, {"date": "2022-07-11", "close": 1.79260444, "volume": 129919.0}, {"date": "2022-07-12", "close": 1.78301832, "volume": 62643.0}, {"date": "2022-07-13", "close": 1.677571, "volume": 71774.0}, {"date": "2022-07-14", "close": 1.677571, "volume": 31478.0}, {"date": "2022-07-15", "close": 1.75425996, "volume": 28866.0}, {"date": "2022-07-18", "close": 1.75905302, "volume": 39630.0}, {"date": "2022-07-19", "close": 1.85012116, "volume": 63834.0}, {"date": "2022-07-20", "close": 2.11853252, "volume": 175084.0}, {"date": "2022-07-21", "close": 2.03225744, "volume": 97984.0}, {"date": "2022-07-22", "close": 2.31025492, "volume": 130525.0}, {"date": "2022-07-25", "close": 2.33901328, "volume": 42116.0}, {"date": "2022-07-26", "close": 2.24315208, "volume": 41935.0}, {"date": "2022-07-27", "close": 2.24315208, "volume": 63145.0}, {"date": "2022-07-28", "close": 2.28149656, "volume": 15911.0}, {"date": "2022-07-29", "close": 2.41570224, "volume": 95411.0}, {"date": "2022-08-01", "close": 2.41570224, "volume": 66197.0}, {"date": "2022-08-02", "close": 2.36777164, "volume": 72674.0}, {"date": "2022-08-03", "close": 2.3006688, "volume": 69914.0}, {"date": "2022-08-08", "close": 1.889754, "volume": 1190651.0}, {"date": "2022-08-09", "close": 1.899495, "volume": 397072.0}, {"date": "2022-08-10", "close": 1.909236, "volume": 437993.0}, {"date": "2022-08-11", "close": 1.9482, "volume": 589747.0}, {"date": "2022-08-12", "close": 1.9482, "volume": 375020.0}, {"date": "2022-08-15", "close": 1.928718, "volume": 354779.0}, {"date": "2022-08-16", "close": 1.928718, "volume": 314384.0}, {"date": "2022-08-17", "close": 1.909236, "volume": 313585.0}, {"date": "2022-08-18", "close": 1.909236, "volume": 177142.0}, {"date": "2022-08-19", "close": 1.880013, "volume": 294516.0}, {"date": "2022-08-22", "close": 1.811826, "volume": 187774.0}, {"date": "2022-08-23", "close": 1.831308, "volume": 128935.0}, {"date": "2022-08-24", "close": 1.821567, "volume": 134796.0}, {"date": "2022-08-25", "close": 1.7972145, "volume": 139501.0}, {"date": "2022-08-26", "close": 1.841049, "volume": 119521.0}, {"date": "2022-08-29", "close": 1.7095455, "volume": 199561.0}, {"date": "2022-08-30", "close": 1.685193, "volume": 318706.0}, {"date": "2022-08-31", "close": 1.685193, "volume": 182360.0}, {"date": "2022-09-01", "close": 1.685193, "volume": 76200.0}, {"date": "2022-09-02", "close": 1.6705815, "volume": 104582.0}, {"date": "2022-09-05", "close": 1.665711, "volume": 99969.0}, {"date": "2022-09-06", "close": 1.6900635, "volume": 125151.0}, {"date": "2022-09-07", "close": 1.724157, "volume": 80721.0}, {"date": "2022-09-08", "close": 1.75338, "volume": 70959.0}, {"date": "2022-09-09", "close": 1.782603, "volume": 599409.0}, {"date": "2022-09-12", "close": 1.772862, "volume": 137294.0}, {"date": "2022-09-13", "close": 1.733898, "volume": 101556.0}, {"date": "2022-09-14", "close": 1.6803225, "volume": 65949.0}, {"date": "2022-09-15", "close": 1.665711, "volume": 163910.0}, {"date": "2022-09-16", "close": 1.626747, "volume": 166186.0}, {"date": "2022-09-19", "close": 1.5634305, "volume": 131716.0}, {"date": "2022-09-20", "close": 1.607265, "volume": 48179.0}, {"date": "2022-09-21", "close": 1.568301, "volume": 25679.0}, {"date": "2022-09-23", "close": 1.568301, "volume": 100437.0}, {"date": "2022-09-26", "close": 1.5049845, "volume": 72322.0}, {"date": "2022-09-27", "close": 1.529337, "volume": 45002.0}, {"date": "2022-09-28", "close": 1.5244665, "volume": 135312.0}, {"date": "2022-09-29", "close": 1.675452, "volume": 771053.0}, {"date": "2022-09-30", "close": 1.636488, "volume": 73311.0}, {"date": "2022-10-03", "close": 1.597524, "volume": 48244.0}, {"date": "2022-10-04", "close": 1.597524, "volume": 68596.0}, {"date": "2022-10-05", "close": 1.65597, "volume": 99298.0}, {"date": "2022-10-06", "close": 1.65597, "volume": 802871.0}, {"date": "2022-10-07", "close": 1.685193, "volume": 98120.0}, {"date": "2022-10-10", "close": 1.704675, "volume": 36397.0}, {"date": "2022-10-11", "close": 1.607265, "volume": 34037.0}, {"date": "2022-10-12", "close": 1.55856, "volume": 48545.0}, {"date": "2022-10-13", "close": 1.5731715, "volume": 26991.0}, {"date": "2022-10-14", "close": 1.694934, "volume": 84488.0}, {"date": "2022-10-17", "close": 1.636488, "volume": 41189.0}, {"date": "2022-10-18", "close": 1.636488, "volume": 40972.0}, {"date": "2022-10-19", "close": 1.772862, "volume": 26450.0}, {"date": "2022-10-20", "close": 1.6413585, "volume": 142998.0}, {"date": "2022-10-21", "close": 1.6316175, "volume": 96823.0}, {"date": "2022-10-24", "close": 1.636488, "volume": 35661.0}, {"date": "2022-10-25", "close": 1.607265, "volume": 346105.0}, {"date": "2022-10-26", "close": 1.597524, "volume": 42225.0}, {"date": "2022-10-27", "close": 1.626747, "volume": 83879.0}, {"date": "2022-10-28", "close": 1.587783, "volume": 76981.0}, {"date": "2022-10-31", "close": 1.539078, "volume": 83059.0}, {"date": "2022-11-01", "close": 1.548819, "volume": 27734.0}, {"date": "2022-11-02", "close": 1.55856, "volume": 232164.0}, {"date": "2022-11-03", "close": 1.578042, "volume": 555483.0}, {"date": "2022-11-04", "close": 1.539078, "volume": 86503.0}, {"date": "2022-11-07", "close": 1.548819, "volume": 25789.0}, {"date": "2022-11-08", "close": 1.548819, "volume": 32300.0}, {"date": "2022-11-09", "close": 1.5634305, "volume": 27651.0}, {"date": "2022-11-10", "close": 1.5536895, "volume": 19323.0}, {"date": "2022-11-11", "close": 1.685193, "volume": 88360.0}, {"date": "2022-11-14", "close": 1.65597, "volume": 121605.0}, {"date": "2022-11-15", "close": 1.694934, "volume": 38694.0}, {"date": "2022-11-16", "close": 1.65597, "volume": 8395.0}, {"date": "2022-11-17", "close": 1.6803225, "volume": 10996.0}, {"date": "2022-11-18", "close": 1.6316175, "volume": 44052.0}, {"date": "2022-11-21", "close": 1.6803225, "volume": 178715.0}, {"date": "2022-11-22", "close": 1.6705815, "volume": 60336.0}, {"date": "2022-11-23", "close": 1.694934, "volume": 269412.0}, {"date": "2022-11-24", "close": 1.665711, "volume": 83893.0}, {"date": "2022-11-25", "close": 1.6608405, "volume": 43246.0}, {"date": "2022-11-28", "close": 1.626747, "volume": 78897.0}, {"date": "2022-11-29", "close": 1.568301, "volume": 68257.0}, {"date": "2022-11-30", "close": 1.5536895, "volume": 152711.0}, {"date": "2022-12-01", "close": 1.55856, "volume": 37851.0}, {"date": "2022-12-02", "close": 1.55856, "volume": 161402.0}, {"date": "2022-12-05", "close": 1.548819, "volume": 49081.0}, {"date": "2022-12-06", "close": 1.519596, "volume": 53045.0}, {"date": "2022-12-07", "close": 1.46115, "volume": 164147.0}, {"date": "2022-12-08", "close": 1.4465385, "volume": 51223.0}, {"date": "2022-12-09", "close": 1.490373, "volume": 88962.0}, {"date": "2022-12-12", "close": 1.470891, "volume": 68154.0}, {"date": "2022-12-13", "close": 1.4660205, "volume": 12311.0}, {"date": "2022-12-14", "close": 1.539078, "volume": 50233.0}, {"date": "2022-12-15", "close": 1.509855, "volume": 39870.0}, {"date": "2022-12-16", "close": 1.4952435, "volume": 130158.0}, {"date": "2022-12-19", "close": 1.4855025, "volume": 10021.0}, {"date": "2022-12-20", "close": 1.509855, "volume": 37488.0}, {"date": "2022-12-21", "close": 1.509855, "volume": 15583.0}, {"date": "2022-12-22", "close": 1.509855, "volume": 48413.0}, {"date": "2022-12-23", "close": 1.490373, "volume": 78041.0}, {"date": "2022-12-28", "close": 1.4465385, "volume": 178548.0}, {"date": "2022-12-29", "close": 1.441668, "volume": 27695.0}, {"date": "2022-12-30", "close": 1.441668, "volume": 15775.0}, {"date": "2023-01-03", "close": 1.451409, "volume": 54504.0}, {"date": "2023-01-04", "close": 1.490373, "volume": 19747.0}, {"date": "2023-01-05", "close": 1.509855, "volume": 14689.0}, {"date": "2023-01-06", "close": 1.500114, "volume": 60544.0}, {"date": "2023-01-09", "close": 1.500114, "volume": 47041.0}, {"date": "2023-01-10", "close": 1.519596, "volume": 23140.0}, {"date": "2023-01-11", "close": 1.509855, "volume": 42882.0}, {"date": "2023-01-12", "close": 1.5439485, "volume": 23515.0}, {"date": "2023-01-13", "close": 1.5439485, "volume": 130577.0}, {"date": "2023-01-16", "close": 1.626747, "volume": 141415.0}, {"date": "2023-01-17", "close": 1.626747, "volume": 61965.0}, {"date": "2023-01-18", "close": 1.65597, "volume": 340131.0}, {"date": "2023-01-19", "close": 1.6218765, "volume": 58512.0}, {"date": "2023-01-20", "close": 1.675452, "volume": 94585.0}, {"date": "2023-01-23", "close": 1.5829125, "volume": 94933.0}, {"date": "2023-01-24", "close": 1.578042, "volume": 78682.0}, {"date": "2023-01-25", "close": 1.548819, "volume": 49417.0}, {"date": "2023-01-27", "close": 1.55856, "volume": 51256.0}, {"date": "2023-01-30", "close": 1.5147255, "volume": 339043.0}, {"date": "2023-01-31", "close": 1.500114, "volume": 451375.0}, {"date": "2023-02-01", "close": 1.451409, "volume": 94004.0}, {"date": "2023-02-02", "close": 1.46115, "volume": 76701.0}, {"date": "2023-02-03", "close": 1.4465385, "volume": 72956.0}, {"date": "2023-02-06", "close": 1.422186, "volume": 53737.0}, {"date": "2023-02-07", "close": 1.383222, "volume": 67963.0}, {"date": "2023-02-08", "close": 1.402704, "volume": 38295.0}, {"date": "2023-02-09", "close": 1.36374, "volume": 84956.0}, {"date": "2023-02-10", "close": 1.3686105, "volume": 164889.0}, {"date": "2023-02-13", "close": 1.305294, "volume": 176412.0}, {"date": "2023-02-14", "close": 1.3004235, "volume": 111861.0}, {"date": "2023-02-15", "close": 1.2712005, "volume": 61893.0}, {"date": "2023-02-16", "close": 1.2809415, "volume": 84143.0}, {"date": "2023-02-17", "close": 1.26633, "volume": 99709.0}, {"date": "2023-02-20", "close": 1.315035, "volume": 47827.0}, {"date": "2023-02-21", "close": 1.315035, "volume": 76851.0}, {"date": "2023-02-22", "close": 1.285812, "volume": 55573.0}, {"date": "2023-02-23", "close": 1.334517, "volume": 86198.0}, {"date": "2023-02-24", "close": 1.5244665, "volume": 297606.0}, {"date": "2023-02-27", "close": 1.412445, "volume": 165112.0}, {"date": "2023-02-28", "close": 1.412445, "volume": 143829.0}, {"date": "2023-03-01", "close": 1.373481, "volume": 52450.0}, {"date": "2023-03-02", "close": 1.353999, "volume": 96932.0}, {"date": "2023-03-03", "close": 1.412445, "volume": 137923.0}, {"date": "2023-03-06", "close": 1.324776, "volume": 102512.0}, {"date": "2023-03-07", "close": 1.305294, "volume": 106839.0}, {"date": "2023-03-08", "close": 1.3101645, "volume": 82314.0}, {"date": "2023-03-09", "close": 1.2419775, "volume": 137617.0}, {"date": "2023-03-10", "close": 1.227366, "volume": 210078.0}, {"date": "2023-03-13", "close": 1.1932725, "volume": 127112.0}, {"date": "2023-03-14", "close": 1.207884, "volume": 57595.0}, {"date": "2023-03-15", "close": 1.1737905, "volume": 128392.0}, {"date": "2023-03-16", "close": 1.0471575, "volume": 635365.0}, {"date": "2023-03-17", "close": 1.120215, "volume": 130536.0}, {"date": "2023-03-20", "close": 1.0958625, "volume": 174319.0}, {"date": "2023-03-21", "close": 1.052028, "volume": 325526.0}, {"date": "2023-03-22", "close": 1.0276755, "volume": 170195.0}, {"date": "2023-03-23", "close": 1.0666395, "volume": 176206.0}, {"date": "2023-03-24", "close": 1.042287, "volume": 130592.0}, {"date": "2023-03-27", "close": 1.1250855, "volume": 79507.0}, {"date": "2023-03-28", "close": 1.16892, "volume": 240718.0}, {"date": "2023-03-29", "close": 1.0958625, "volume": 134507.0}, {"date": "2023-03-30", "close": 1.090992, "volume": 38616.0}, {"date": "2023-03-31", "close": 1.081251, "volume": 62084.0}, {"date": "2023-04-03", "close": 1.0471575, "volume": 64561.0}, {"date": "2023-04-04", "close": 1.0276755, "volume": 105575.0}, {"date": "2023-04-05", "close": 1.0179345, "volume": 114217.0}, {"date": "2023-04-06", "close": 1.022805, "volume": 81040.0}, {"date": "2023-04-11", "close": 1.090992, "volume": 364670.0}, {"date": "2023-04-12", "close": 1.07151, "volume": 77726.0}, {"date": "2023-04-13", "close": 1.0471575, "volume": 72581.0}, {"date": "2023-04-14", "close": 1.07151, "volume": 104230.0}, {"date": "2023-04-17", "close": 1.07151, "volume": 55334.0}, {"date": "2023-04-18", "close": 1.042287, "volume": 96078.0}, {"date": "2023-04-19", "close": 1.022805, "volume": 66782.0}, {"date": "2023-04-20", "close": 0.9741, "volume": 375462.0}, {"date": "2023-04-21", "close": 0.9741, "volume": 102361.0}, {"date": "2023-04-24", "close": 0.9497475, "volume": 270895.0}, {"date": "2023-04-26", "close": 0.9887115, "volume": 308577.0}, {"date": "2023-04-27", "close": 0.9741, "volume": 193241.0}, {"date": "2023-04-28", "close": 0.9741, "volume": 95312.0}, {"date": "2023-05-01", "close": 0.9741, "volume": 68280.0}, {"date": "2023-05-02", "close": 0.944877, "volume": 186352.0}, {"date": "2023-05-03", "close": 0.915654, "volume": 163939.0}, {"date": "2023-05-04", "close": 0.9010425, "volume": 107772.0}, {"date": "2023-05-05", "close": 0.886431, "volume": 369962.0}, {"date": "2023-05-08", "close": 0.827985, "volume": 282234.0}, {"date": "2023-05-09", "close": 0.798762, "volume": 234779.0}, {"date": "2023-05-10", "close": 0.789021, "volume": 299292.0}, {"date": "2023-05-11", "close": 0.789021, "volume": 1063776.0}, {"date": "2023-05-12", "close": 0.77928, "volume": 109990.0}, {"date": "2023-05-15", "close": 0.7549275, "volume": 356375.0}, {"date": "2023-05-16", "close": 0.7257045, "volume": 156075.0}, {"date": "2023-05-17", "close": 0.6867405, "volume": 166967.0}, {"date": "2023-05-18", "close": 0.759798, "volume": 235203.0}, {"date": "2023-05-19", "close": 0.759798, "volume": 154990.0}, {"date": "2023-05-22", "close": 0.740316, "volume": 128020.0}, {"date": "2023-05-23", "close": 0.759798, "volume": 192857.0}, {"date": "2023-05-24", "close": 0.720834, "volume": 152643.0}, {"date": "2023-05-25", "close": 0.711093, "volume": 133872.0}, {"date": "2023-05-26", "close": 0.6964815, "volume": 126285.0}, {"date": "2023-05-29", "close": 0.759798, "volume": 147968.0}, {"date": "2023-05-30", "close": 0.837726, "volume": 195291.0}, {"date": "2023-05-31", "close": 0.837726, "volume": 222287.0}, {"date": "2023-06-01", "close": 0.8036325, "volume": 71137.0}, {"date": "2023-06-02", "close": 0.8133735, "volume": 115817.0}, {"date": "2023-06-05", "close": 0.7646685, "volume": 203711.0}, {"date": "2023-06-06", "close": 0.730575, "volume": 161731.0}, {"date": "2023-06-07", "close": 0.740316, "volume": 130216.0}, {"date": "2023-06-08", "close": 0.730575, "volume": 38335.0}, {"date": "2023-06-09", "close": 0.7354455, "volume": 152318.0}, {"date": "2023-06-13", "close": 0.740316, "volume": 187710.0}, {"date": "2023-06-14", "close": 0.7549275, "volume": 128057.0}, {"date": "2023-06-15", "close": 0.730575, "volume": 98538.0}, {"date": "2023-06-16", "close": 0.7257045, "volume": 138326.0}, {"date": "2023-06-19", "close": 0.740316, "volume": 196094.0}, {"date": "2023-06-20", "close": 0.7938915, "volume": 279508.0}, {"date": "2023-06-21", "close": 0.77928, "volume": 101961.0}, {"date": "2023-06-22", "close": 0.77928, "volume": 211416.0}, {"date": "2023-06-23", "close": 0.8133735, "volume": 220958.0}, {"date": "2023-06-26", "close": 0.769539, "volume": 306335.0}, {"date": "2023-06-27", "close": 0.730575, "volume": 253125.0}, {"date": "2023-06-28", "close": 0.730575, "volume": 137081.0}, {"date": "2023-06-29", "close": 0.759798, "volume": 184041.0}, {"date": "2023-06-30", "close": 0.7549275, "volume": 236950.0}, {"date": "2023-07-03", "close": 0.7938915, "volume": 56816.0}, {"date": "2023-07-04", "close": 0.8231145, "volume": 107927.0}, {"date": "2023-07-05", "close": 0.925395, "volume": 200602.0}, {"date": "2023-07-06", "close": 1.07151, "volume": 694758.0}, {"date": "2023-07-07", "close": 1.07151, "volume": 127659.0}, {"date": "2023-07-10", "close": 0.983841, "volume": 115390.0}, {"date": "2023-07-11", "close": 1.07151, "volume": 42575.0}, {"date": "2023-07-12", "close": 1.07151, "volume": 218182.0}, {"date": "2023-07-13", "close": 1.1835315, "volume": 214609.0}, {"date": "2023-07-14", "close": 1.4465385, "volume": 430554.0}, {"date": "2023-07-17", "close": 1.451409, "volume": 498731.0}, {"date": "2023-07-18", "close": 1.412445, "volume": 276945.0}, {"date": "2023-07-19", "close": 1.607265, "volume": 439747.0}, {"date": "2023-07-20", "close": 1.6705815, "volume": 409327.0}, {"date": "2023-07-21", "close": 1.5634305, "volume": 245603.0}, {"date": "2023-07-24", "close": 1.568301, "volume": 223202.0}, {"date": "2023-07-25", "close": 1.26633, "volume": 1119081.0}, {"date": "2023-07-26", "close": 1.16892, "volume": 574482.0}, {"date": "2023-07-27", "close": 1.207884, "volume": 305468.0}, {"date": "2023-07-28", "close": 1.120215, "volume": 209733.0}, {"date": "2023-07-31", "close": 1.0763805, "volume": 104255.0}, {"date": "2023-08-01", "close": 1.022805, "volume": 243363.0}, {"date": "2023-08-02", "close": 1.022805, "volume": 108021.0}, {"date": "2023-08-03", "close": 1.003323, "volume": 51830.0}, {"date": "2023-08-04", "close": 1.0179345, "volume": 32921.0}, {"date": "2023-08-07", "close": 0.935136, "volume": 251245.0}, {"date": "2023-08-08", "close": 0.954618, "volume": 121056.0}, {"date": "2023-08-09", "close": 0.896172, "volume": 104656.0}, {"date": "2023-08-10", "close": 0.9497475, "volume": 85910.0}, {"date": "2023-08-11", "close": 0.9692295, "volume": 55993.0}, {"date": "2023-08-14", "close": 1.022805, "volume": 99798.0}, {"date": "2023-08-15", "close": 0.964359, "volume": 71377.0}, {"date": "2023-08-16", "close": 0.954618, "volume": 11540.0}, {"date": "2023-08-17", "close": 0.9594885, "volume": 34021.0}, {"date": "2023-08-18", "close": 0.935136, "volume": 19772.0}, {"date": "2023-08-21", "close": 0.9594885, "volume": 17007.0}, {"date": "2023-08-22", "close": 1.003323, "volume": 89807.0}, {"date": "2023-08-23", "close": 0.9887115, "volume": 68660.0}, {"date": "2023-08-24", "close": 1.1348265, "volume": 130773.0}, {"date": "2023-08-25", "close": 1.0568985, "volume": 109483.0}, {"date": "2023-08-28", "close": 1.022805, "volume": 90856.0}, {"date": "2023-08-29", "close": 0.9497475, "volume": 156956.0}, {"date": "2023-08-30", "close": 0.9010425, "volume": 296676.0}, {"date": "2023-08-31", "close": 0.8523375, "volume": 401519.0}, {"date": "2023-09-01", "close": 0.8425965, "volume": 83619.0}, {"date": "2023-09-04", "close": 0.8620785, "volume": 72108.0}, {"date": "2023-09-05", "close": 0.87669, "volume": 56334.0}, {"date": "2023-09-06", "close": 0.866949, "volume": 55925.0}, {"date": "2023-09-07", "close": 0.8425965, "volume": 113866.0}, {"date": "2023-09-08", "close": 0.8328555, "volume": 53489.0}, {"date": "2023-09-11", "close": 0.8231145, "volume": 63209.0}, {"date": "2023-09-12", "close": 0.8620785, "volume": 66874.0}, {"date": "2023-09-13", "close": 0.9010425, "volume": 204059.0}, {"date": "2023-09-14", "close": 0.954618, "volume": 265360.0}, {"date": "2023-09-15", "close": 0.9497475, "volume": 142402.0}, {"date": "2023-09-18", "close": 0.915654, "volume": 78918.0}, {"date": "2023-09-19", "close": 0.905913, "volume": 158400.0}, {"date": "2023-09-20", "close": 0.886431, "volume": 47641.0}, {"date": "2023-09-21", "close": 0.827985, "volume": 88468.0}, {"date": "2023-09-22", "close": 0.827985, "volume": 281001.0}, {"date": "2023-09-25", "close": 0.818244, "volume": 53249.0}, {"date": "2023-09-26", "close": 0.808503, "volume": 40922.0}, {"date": "2023-09-27", "close": 0.808503, "volume": 6389.0}, {"date": "2023-09-28", "close": 0.8133735, "volume": 40721.0}, {"date": "2023-09-29", "close": 0.827985, "volume": 69573.0}, {"date": "2023-10-02", "close": 0.827985, "volume": 124800.0}, {"date": "2023-10-03", "close": 0.827985, "volume": 17651.0}, {"date": "2023-10-04", "close": 0.827985, "volume": 26938.0}, {"date": "2023-10-05", "close": 0.827985, "volume": 25013.0}, {"date": "2023-10-06", "close": 0.818244, "volume": 15872.0}, {"date": "2023-10-09", "close": 0.8523375, "volume": 148356.0}, {"date": "2023-10-10", "close": 0.847467, "volume": 13162.0}, {"date": "2023-10-11", "close": 0.886431, "volume": 127970.0}, {"date": "2023-10-12", "close": 0.886431, "volume": 80786.0}, {"date": "2023-10-13", "close": 0.866949, "volume": 61263.0}, {"date": "2023-10-16", "close": 0.837726, "volume": 87053.0}, {"date": "2023-10-17", "close": 0.8523375, "volume": 88062.0}, {"date": "2023-10-18", "close": 0.837726, "volume": 36619.0}, {"date": "2023-10-19", "close": 0.837726, "volume": 61579.0}, {"date": "2023-10-20", "close": 0.8231145, "volume": 18054.0}, {"date": "2023-10-23", "close": 0.808503, "volume": 263476.0}, {"date": "2023-10-24", "close": 0.808503, "volume": 30502.0}, {"date": "2023-10-25", "close": 0.818244, "volume": 40105.0}, {"date": "2023-10-26", "close": 0.808503, "volume": 76182.0}, {"date": "2023-10-27", "close": 0.827985, "volume": 23172.0}, {"date": "2023-10-30", "close": 0.7938915, "volume": 43743.0}, {"date": "2023-10-31", "close": 0.77928, "volume": 48210.0}, {"date": "2023-11-01", "close": 0.77928, "volume": 33067.0}, {"date": "2023-11-02", "close": 0.7841505, "volume": 29521.0}, {"date": "2023-11-03", "close": 0.7841505, "volume": 114833.0}, {"date": "2023-11-06", "close": 0.798762, "volume": 51777.0}, {"date": "2023-11-07", "close": 0.77928, "volume": 41708.0}, {"date": "2023-11-08", "close": 0.750057, "volume": 66534.0}, {"date": "2023-11-09", "close": 0.7451865, "volume": 70449.0}, {"date": "2023-11-10", "close": 0.7354455, "volume": 52257.0}, {"date": "2023-11-13", "close": 0.750057, "volume": 42299.0}, {"date": "2023-11-14", "close": 0.7646685, "volume": 50773.0}, {"date": "2023-11-15", "close": 0.789021, "volume": 93257.0}, {"date": "2023-11-16", "close": 0.7646685, "volume": 94699.0}, {"date": "2023-11-17", "close": 0.7549275, "volume": 62853.0}, {"date": "2023-11-20", "close": 0.7451865, "volume": 20638.0}, {"date": "2023-11-21", "close": 0.7451865, "volume": 84475.0}, {"date": "2023-11-22", "close": 0.750057, "volume": 45271.0}, {"date": "2023-11-23", "close": 0.769539, "volume": 52180.0}, {"date": "2023-11-24", "close": 0.769539, "volume": 75810.0}, {"date": "2023-11-27", "close": 0.7646685, "volume": 49098.0}, {"date": "2023-11-28", "close": 0.750057, "volume": 119106.0}, {"date": "2023-11-29", "close": 0.7354455, "volume": 81902.0}, {"date": "2023-11-30", "close": 0.730575, "volume": 51184.0}, {"date": "2023-12-01", "close": 0.759798, "volume": 54146.0}, {"date": "2023-12-04", "close": 0.7354455, "volume": 100859.0}, {"date": "2023-12-05", "close": 0.711093, "volume": 148030.0}, {"date": "2023-12-06", "close": 0.7062225, "volume": 50354.0}, {"date": "2023-12-07", "close": 0.6867405, "volume": 94899.0}, {"date": "2023-12-08", "close": 0.7257045, "volume": 57892.0}, {"date": "2023-12-11", "close": 0.701352, "volume": 320400.0}, {"date": "2023-12-12", "close": 0.7257045, "volume": 31809.0}, {"date": "2023-12-13", "close": 0.701352, "volume": 49833.0}, {"date": "2023-12-14", "close": 0.7257045, "volume": 43592.0}, {"date": "2023-12-15", "close": 0.759798, "volume": 116768.0}, {"date": "2023-12-18", "close": 0.730575, "volume": 22080.0}, {"date": "2023-12-19", "close": 0.7159635, "volume": 49851.0}, {"date": "2023-12-20", "close": 0.740316, "volume": 196196.0}, {"date": "2023-12-21", "close": 0.7354455, "volume": 67853.0}, {"date": "2023-12-22", "close": 0.7257045, "volume": 13675.0}, {"date": "2023-12-27", "close": 0.720834, "volume": 149992.0}, {"date": "2023-12-28", "close": 0.730575, "volume": 198633.0}, {"date": "2023-12-29", "close": 0.740316, "volume": 56724.0}, {"date": "2024-01-02", "close": 0.886431, "volume": 276828.0}, {"date": "2024-01-03", "close": 0.983841, "volume": 316399.0}, {"date": "2024-01-04", "close": 1.022805, "volume": 197570.0}, {"date": "2024-01-05", "close": 0.9107835, "volume": 53432.0}, {"date": "2024-01-08", "close": 0.9789705, "volume": 44505.0}, {"date": "2024-01-09", "close": 0.9497475, "volume": 556235.0}, {"date": "2024-01-10", "close": 0.9692295, "volume": 108430.0}, {"date": "2024-01-11", "close": 0.964359, "volume": 306806.0}, {"date": "2024-01-12", "close": 0.935136, "volume": 32684.0}, {"date": "2024-01-15", "close": 0.935136, "volume": 53037.0}, {"date": "2024-01-16", "close": 0.9741, "volume": 39467.0}, {"date": "2024-01-17", "close": 0.9741, "volume": 22934.0}, {"date": "2024-01-18", "close": 0.993582, "volume": 95401.0}, {"date": "2024-01-19", "close": 0.944877, "volume": 37557.0}, {"date": "2024-01-22", "close": 0.964359, "volume": 119616.0}, {"date": "2024-01-23", "close": 0.9741, "volume": 53229.0}, {"date": "2024-01-24", "close": 0.925395, "volume": 55916.0}, {"date": "2024-01-25", "close": 0.905913, "volume": 39435.0}, {"date": "2024-01-29", "close": 0.857208, "volume": 109236.0}, {"date": "2024-01-30", "close": 0.8328555, "volume": 55455.0}, {"date": "2024-01-31", "close": 0.8425965, "volume": 41885.0}, {"date": "2024-02-01", "close": 0.8425965, "volume": 18160.0}, {"date": "2024-02-02", "close": 0.8523375, "volume": 85300.0}, {"date": "2024-02-05", "close": 0.8036325, "volume": 33910.0}, {"date": "2024-02-06", "close": 0.8328555, "volume": 52465.0}, {"date": "2024-02-07", "close": 0.8231145, "volume": 102240.0}, {"date": "2024-02-08", "close": 0.915654, "volume": 68875.0}, {"date": "2024-02-09", "close": 0.915654, "volume": 37379.0}, {"date": "2024-02-12", "close": 0.866949, "volume": 97844.0}, {"date": "2024-02-13", "close": 0.8718195, "volume": 52855.0}, {"date": "2024-02-14", "close": 0.87669, "volume": 12713.0}, {"date": "2024-02-15", "close": 0.847467, "volume": 75180.0}, {"date": "2024-02-16", "close": 0.896172, "volume": 42211.0}, {"date": "2024-02-19", "close": 0.896172, "volume": 17901.0}, {"date": "2024-02-20", "close": 0.9594885, "volume": 82380.0}, {"date": "2024-02-21", "close": 0.964359, "volume": 74550.0}, {"date": "2024-02-22", "close": 0.925395, "volume": 44782.0}, {"date": "2024-02-23", "close": 0.896172, "volume": 75071.0}, {"date": "2024-02-26", "close": 0.87669, "volume": 415787.0}, {"date": "2024-02-27", "close": 0.847467, "volume": 54880.0}, {"date": "2024-02-28", "close": 0.8718195, "volume": 24661.0}, {"date": "2024-02-29", "close": 0.8036325, "volume": 283127.0}, {"date": "2024-03-01", "close": 0.750057, "volume": 138331.0}, {"date": "2024-03-04", "close": 0.759798, "volume": 562464.0}, {"date": "2024-03-05", "close": 0.798762, "volume": 177269.0}, {"date": "2024-03-06", "close": 0.759798, "volume": 74092.0}, {"date": "2024-03-07", "close": 0.750057, "volume": 134804.0}, {"date": "2024-03-08", "close": 0.701352, "volume": 247374.0}, {"date": "2024-03-11", "close": 0.662388, "volume": 2658754.0}, {"date": "2024-03-12", "close": 0.6672585, "volume": 173599.0}, {"date": "2024-03-13", "close": 0.6477765, "volume": 164866.0}, {"date": "2024-03-14", "close": 0.652647, "volume": 238593.0}, {"date": "2024-03-15", "close": 0.6477765, "volume": 30686.0}, {"date": "2024-03-18", "close": 0.603942, "volume": 198945.0}, {"date": "2024-03-19", "close": 0.5990715, "volume": 105268.0}, {"date": "2024-03-20", "close": 0.574719, "volume": 154732.0}, {"date": "2024-03-21", "close": 0.5698485, "volume": 138479.0}, {"date": "2024-03-22", "close": 0.5601075, "volume": 2150710.0}, {"date": "2024-03-25", "close": 0.5795895, "volume": 64371.0}, {"date": "2024-03-26", "close": 0.5893305, "volume": 51640.0}, {"date": "2024-03-27", "close": 0.564978, "volume": 54088.0}, {"date": "2024-03-28", "close": 0.58446, "volume": 147694.0}, {"date": "2024-04-02", "close": 0.58446, "volume": 121519.0}, {"date": "2024-04-03", "close": 0.5990715, "volume": 48286.0}, {"date": "2024-04-04", "close": 0.5990715, "volume": 149801.0}, {"date": "2024-04-05", "close": 0.5893305, "volume": 67962.0}, {"date": "2024-04-08", "close": 0.5893305, "volume": 153258.0}, {"date": "2024-04-09", "close": 0.5990715, "volume": 43179.0}, {"date": "2024-04-10", "close": 0.594201, "volume": 75068.0}, {"date": "2024-04-11", "close": 0.58446, "volume": 195104.0}, {"date": "2024-04-12", "close": 0.5698485, "volume": 46469.0}, {"date": "2024-04-15", "close": 0.5601075, "volume": 49955.0}, {"date": "2024-04-16", "close": 0.535755, "volume": 171677.0}, {"date": "2024-04-17", "close": 0.535755, "volume": 55370.0}, {"date": "2024-04-18", "close": 0.5308845, "volume": 53607.0}, {"date": "2024-04-19", "close": 0.5503665, "volume": 35856.0}, {"date": "2024-04-22", "close": 0.5308845, "volume": 83717.0}, {"date": "2024-04-23", "close": 0.535755, "volume": 45457.0}, {"date": "2024-04-24", "close": 0.545496, "volume": 67955.0}, {"date": "2024-04-26", "close": 0.526014, "volume": 76180.0}, {"date": "2024-04-29", "close": 0.516273, "volume": 160170.0}, {"date": "2024-04-30", "close": 0.4626975, "volume": 395753.0}, {"date": "2024-05-01", "close": 0.448086, "volume": 133183.0}, {"date": "2024-05-02", "close": 0.438345, "volume": 415072.0}, {"date": "2024-05-03", "close": 0.457827, "volume": 50110.0}, {"date": "2024-05-06", "close": 0.4432155, "volume": 124855.0}, {"date": "2024-05-07", "close": 0.428604, "volume": 222925.0}, {"date": "2024-05-08", "close": 0.438345, "volume": 203959.0}, {"date": "2024-05-09", "close": 0.4334745, "volume": 74831.0}, {"date": "2024-05-10", "close": 0.4334745, "volume": 72615.0}, {"date": "2024-05-13", "close": 0.4139925, "volume": 74242.0}, {"date": "2024-05-14", "close": 0.4139925, "volume": 163698.0}, {"date": "2024-05-15", "close": 0.4139925, "volume": 187927.0}, {"date": "2024-05-16", "close": 0.418863, "volume": 114280.0}, {"date": "2024-05-17", "close": 0.418863, "volume": 110460.0}, {"date": "2024-05-20", "close": 0.38964, "volume": 293205.0}, {"date": "2024-05-21", "close": 0.379899, "volume": 146911.0}, {"date": "2024-05-22", "close": 0.3750285, "volume": 125236.0}, {"date": "2024-05-23", "close": 0.3750285, "volume": 94476.0}, {"date": "2024-05-24", "close": 0.38964, "volume": 113892.0}, {"date": "2024-05-27", "close": 0.3847695, "volume": 123201.0}, {"date": "2024-05-28", "close": 0.3945105, "volume": 234683.0}, {"date": "2024-05-29", "close": 0.4626975, "volume": 232929.0}, {"date": "2024-05-30", "close": 0.418863, "volume": 216371.0}, {"date": "2024-05-31", "close": 0.4139925, "volume": 69960.0}, {"date": "2024-06-03", "close": 0.399381, "volume": 219998.0}, {"date": "2024-06-04", "close": 0.4042515, "volume": 118151.0}, {"date": "2024-06-05", "close": 0.4042515, "volume": 187614.0}, {"date": "2024-06-06", "close": 0.428604, "volume": 102113.0}, {"date": "2024-06-07", "close": 0.3945105, "volume": 197783.0}, {"date": "2024-06-11", "close": 0.399381, "volume": 66601.0}, {"date": "2024-06-12", "close": 0.38964, "volume": 51390.0}, {"date": "2024-06-13", "close": 0.379899, "volume": 121134.0}, {"date": "2024-06-14", "close": 0.3945105, "volume": 199424.0}, {"date": "2024-06-17", "close": 0.38964, "volume": 60672.0}, {"date": "2024-06-18", "close": 0.38964, "volume": 187876.0}, {"date": "2024-06-19", "close": 0.3847695, "volume": 202397.0}, {"date": "2024-06-20", "close": 0.38964, "volume": 67172.0}, {"date": "2024-06-21", "close": 0.3945105, "volume": 179856.0}, {"date": "2024-06-24", "close": 0.38964, "volume": 193967.0}, {"date": "2024-06-25", "close": 0.38964, "volume": 142187.0}, {"date": "2024-06-26", "close": 0.3945105, "volume": 61970.0}, {"date": "2024-06-27", "close": 0.399381, "volume": 338390.0}, {"date": "2024-06-28", "close": 0.3945105, "volume": 168440.0}, {"date": "2024-07-01", "close": 0.3847695, "volume": 77234.0}, {"date": "2024-07-02", "close": 0.3847695, "volume": 17631.0}, {"date": "2024-07-03", "close": 0.399381, "volume": 12419.0}, {"date": "2024-07-04", "close": 0.38964, "volume": 10162.0}, {"date": "2024-07-05", "close": 0.418863, "volume": 126336.0}, {"date": "2024-07-08", "close": 0.48705, "volume": 135373.0}, {"date": "2024-07-09", "close": 0.506532, "volume": 224174.0}, {"date": "2024-07-10", "close": 0.516273, "volume": 31137.0}, {"date": "2024-07-11", "close": 0.4626975, "volume": 63003.0}, {"date": "2024-07-12", "close": 0.46513275, "volume": 33415.0}, {"date": "2024-07-15", "close": 0.46513275, "volume": 22234.0}, {"date": "2024-07-16", "close": 0.4626975, "volume": 18852.0}, {"date": "2024-07-17", "close": 0.457827, "volume": 26596.0}, {"date": "2024-07-18", "close": 0.457827, "volume": 16619.0}, {"date": "2024-07-19", "close": 0.477309, "volume": 125007.0}, {"date": "2024-07-22", "close": 0.4626975, "volume": 13116.0}, {"date": "2024-07-23", "close": 0.477309, "volume": 92850.0}, {"date": "2024-07-24", "close": 0.4724385, "volume": 17924.0}, {"date": "2024-07-25", "close": 0.4724385, "volume": 16259.0}, {"date": "2024-07-30", "close": 0.42, "volume": 140021.0}, {"date": "2024-07-31", "close": 0.42, "volume": 60027.0}, {"date": "2024-08-01", "close": 0.46, "volume": 139051.0}, {"date": "2024-08-02", "close": 0.425, "volume": 68741.0}, {"date": "2024-08-05", "close": 0.415, "volume": 152112.0}, {"date": "2024-08-06", "close": 0.39, "volume": 351689.0}, {"date": "2024-08-07", "close": 0.395, "volume": 624155.0}, {"date": "2024-08-08", "close": 0.4, "volume": 260368.0}, {"date": "2024-08-09", "close": 0.41, "volume": 28710.0}, {"date": "2024-08-12", "close": 0.43, "volume": 101259.0}, {"date": "2024-08-13", "close": 0.455, "volume": 1802710.0}, {"date": "2024-08-14", "close": 0.47, "volume": 102133.0}, {"date": "2024-08-15", "close": 0.455, "volume": 210390.0}, {"date": "2024-08-16", "close": 0.46, "volume": 42974.0}, {"date": "2024-08-19", "close": 0.465, "volume": 34741.0}, {"date": "2024-08-20", "close": 0.46, "volume": 80338.0}, {"date": "2024-08-21", "close": 0.46, "volume": 23566.0}, {"date": "2024-08-22", "close": 0.45, "volume": 141725.0}, {"date": "2024-08-23", "close": 0.465, "volume": 27845.0}, {"date": "2024-08-26", "close": 0.45, "volume": 82805.0}, {"date": "2024-08-27", "close": 0.47, "volume": 110387.0}, {"date": "2024-08-28", "close": 0.45, "volume": 300606.0}, {"date": "2024-08-29", "close": 0.42, "volume": 141505.0}, {"date": "2024-08-30", "close": 0.405, "volume": 137968.0}, {"date": "2024-09-02", "close": 0.46, "volume": 77735.0}, {"date": "2024-09-03", "close": 0.465, "volume": 39484.0}, {"date": "2024-09-04", "close": 0.42, "volume": 49881.0}, {"date": "2024-09-05", "close": 0.445, "volume": 26769.0}, {"date": "2024-09-06", "close": 0.42, "volume": 35164.0}, {"date": "2024-09-09", "close": 0.42, "volume": 14859.0}, {"date": "2024-09-10", "close": 0.425, "volume": 33496.0}, {"date": "2024-09-11", "close": 0.435, "volume": 111425.0}, {"date": "2024-09-12", "close": 0.435, "volume": 37266.0}, {"date": "2024-09-13", "close": 0.44, "volume": 406888.0}, {"date": "2024-09-16", "close": 0.455, "volume": 415687.0}, {"date": "2024-09-17", "close": 0.465, "volume": 152736.0}, {"date": "2024-09-18", "close": 0.465, "volume": 58556.0}, {"date": "2024-09-19", "close": 0.455, "volume": 807395.0}, {"date": "2024-09-20", "close": 0.45, "volume": 91737.0}, {"date": "2024-09-23", "close": 0.455, "volume": 210969.0}, {"date": "2024-09-24", "close": 0.45, "volume": 45174.0}, {"date": "2024-09-25", "close": 0.45, "volume": 24204.0}, {"date": "2024-09-26", "close": 0.43, "volume": 69086.0}, {"date": "2024-09-27", "close": 0.43, "volume": 15745.0}, {"date": "2024-09-30", "close": 0.44, "volume": 44317.0}, {"date": "2024-10-01", "close": 0.44, "volume": 41728.0}, {"date": "2024-10-02", "close": 0.45, "volume": 44813.0}, {"date": "2024-10-03", "close": 0.45, "volume": 109614.0}, {"date": "2024-10-04", "close": 0.45, "volume": 22821.0}, {"date": "2024-10-07", "close": 0.45, "volume": 79468.0}, {"date": "2024-10-08", "close": 0.445, "volume": 37849.0}, {"date": "2024-10-09", "close": 0.445, "volume": 136657.0}, {"date": "2024-10-10", "close": 0.45, "volume": 68939.0}, {"date": "2024-10-11", "close": 0.45, "volume": 59555.0}, {"date": "2024-10-14", "close": 0.45, "volume": 59225.0}, {"date": "2024-10-15", "close": 0.455, "volume": 178070.0}, {"date": "2024-10-16", "close": 0.445, "volume": 317832.0}, {"date": "2024-10-17", "close": 0.445, "volume": 2066576.0}, {"date": "2024-10-18", "close": 0.43, "volume": 185779.0}, {"date": "2024-10-21", "close": 0.43, "volume": 104909.0}, {"date": "2024-10-22", "close": 0.45, "volume": 669719.0}, {"date": "2024-10-23", "close": 0.45, "volume": 1368821.0}, {"date": "2024-10-24", "close": 0.47, "volume": 225629.0}, {"date": "2024-10-25", "close": 0.455, "volume": 230381.0}, {"date": "2024-10-28", "close": 0.455, "volume": 10850.0}, {"date": "2024-10-29", "close": 0.46, "volume": 162524.0}, {"date": "2024-10-30", "close": 0.465, "volume": 190645.0}, {"date": "2024-10-31", "close": 0.465, "volume": 122685.0}, {"date": "2024-11-01", "close": 0.475, "volume": 90237.0}, {"date": "2024-11-04", "close": 0.47, "volume": 191734.0}, {"date": "2024-11-05", "close": 0.455, "volume": 136251.0}, {"date": "2024-11-06", "close": 0.465, "volume": 15316.0}, {"date": "2024-11-07", "close": 0.45, "volume": 70798.0}, {"date": "2024-11-08", "close": 0.455, "volume": 44886.0}, {"date": "2024-11-11", "close": 0.45, "volume": 101718.0}, {"date": "2024-11-12", "close": 0.44, "volume": 139353.0}, {"date": "2024-11-13", "close": 0.435, "volume": 59763.0}, {"date": "2024-11-14", "close": 0.44, "volume": 79813.0}, {"date": "2024-11-15", "close": 0.445, "volume": 171747.0}, {"date": "2024-11-18", "close": 0.43, "volume": 278422.0}, {"date": "2024-11-19", "close": 0.425, "volume": 81118.0}, {"date": "2024-11-20", "close": 0.425, "volume": 124375.0}, {"date": "2024-11-21", "close": 0.425, "volume": 82133.0}, {"date": "2024-11-22", "close": 0.42, "volume": 310403.0}, {"date": "2024-11-25", "close": 0.415, "volume": 126611.0}, {"date": "2024-11-26", "close": 0.415, "volume": 219275.0}, {"date": "2024-11-27", "close": 0.415, "volume": 92906.0}, {"date": "2024-11-28", "close": 0.41, "volume": 147047.0}, {"date": "2024-11-29", "close": 0.42, "volume": 111432.0}, {"date": "2024-12-02", "close": 0.415, "volume": 172881.0}, {"date": "2024-12-03", "close": 0.41, "volume": 157450.0}, {"date": "2024-12-04", "close": 0.415, "volume": 74115.0}, {"date": "2024-12-05", "close": 0.425, "volume": 49413.0}, {"date": "2024-12-06", "close": 0.415, "volume": 78602.0}, {"date": "2024-12-09", "close": 0.42, "volume": 71671.0}, {"date": "2024-12-10", "close": 0.425, "volume": 103606.0}, {"date": "2024-12-11", "close": 0.415, "volume": 60629.0}, {"date": "2024-12-12", "close": 0.415, "volume": 240699.0}, {"date": "2024-12-13", "close": 0.41, "volume": 152952.0}, {"date": "2024-12-16", "close": 0.405, "volume": 12284.0}, {"date": "2024-12-17", "close": 0.405, "volume": 16283.0}, {"date": "2024-12-18", "close": 0.405, "volume": 35409.0}, {"date": "2024-12-19", "close": 0.395, "volume": 81698.0}, {"date": "2024-12-20", "close": 0.405, "volume": 72946.0}, {"date": "2024-12-23", "close": 0.4, "volume": 48062.0}, {"date": "2024-12-24", "close": 0.405, "volume": 31490.0}, {"date": "2024-12-27", "close": 0.4, "volume": 8436.0}, {"date": "2024-12-30", "close": 0.405, "volume": 29649.0}, {"date": "2024-12-31", "close": 0.405, "volume": 79154.0}, {"date": "2025-01-02", "close": 0.42, "volume": 51140.0}, {"date": "2025-01-03", "close": 0.425, "volume": 21456.0}, {"date": "2025-01-06", "close": 0.43, "volume": 21401.0}, {"date": "2025-01-07", "close": 0.42, "volume": 60614.0}, {"date": "2025-01-08", "close": 0.425, "volume": 29149.0}, {"date": "2025-01-09", "close": 0.43, "volume": 7437.0}, {"date": "2025-01-10", "close": 0.44, "volume": 35888.0}, {"date": "2025-01-13", "close": 0.42, "volume": 4682.0}, {"date": "2025-01-14", "close": 0.42, "volume": 6602.0}, {"date": "2025-01-15", "close": 0.42, "volume": 4119.0}, {"date": "2025-01-16", "close": 0.415, "volume": 63391.0}, {"date": "2025-01-17", "close": 0.43, "volume": 20374.0}, {"date": "2025-01-20", "close": 0.4, "volume": 129995.0}, {"date": "2025-01-21", "close": 0.41, "volume": 273683.0}, {"date": "2025-01-22", "close": 0.405, "volume": 43392.0}, {"date": "2025-01-23", "close": 0.4, "volume": 11661.0}, {"date": "2025-01-24", "close": 0.415, "volume": 77981.0}, {"date": "2025-01-28", "close": 0.42, "volume": 44661.0}, {"date": "2025-01-29", "close": 0.425, "volume": 1774719.0}, {"date": "2025-01-30", "close": 0.44, "volume": 93694.0}, {"date": "2025-01-31", "close": 0.665, "volume": 1420899.0}, {"date": "2025-02-03", "close": 0.795, "volume": 1444563.0}, {"date": "2025-02-04", "close": 0.735, "volume": 481504.0}, {"date": "2025-02-05", "close": 0.66, "volume": 371592.0}, {"date": "2025-02-06", "close": 0.665, "volume": 373571.0}, {"date": "2025-02-07", "close": 0.8, "volume": 380230.0}, {"date": "2025-02-10", "close": 0.83, "volume": 245922.0}, {"date": "2025-02-11", "close": 0.8, "volume": 305542.0}, {"date": "2025-02-12", "close": 0.775, "volume": 71184.0}, {"date": "2025-02-13", "close": 0.87, "volume": 333193.0}, {"date": "2025-02-14", "close": 0.91, "volume": 543605.0}, {"date": "2025-02-17", "close": 0.865, "volume": 289855.0}, {"date": "2025-02-18", "close": 0.785, "volume": 139018.0}, {"date": "2025-02-19", "close": 0.765, "volume": 157684.0}, {"date": "2025-02-20", "close": 0.84, "volume": 132330.0}, {"date": "2025-02-21", "close": 0.795, "volume": 195327.0}, {"date": "2025-02-24", "close": 0.75, "volume": 128595.0}, {"date": "2025-02-25", "close": 0.755, "volume": 85107.0}, {"date": "2025-02-26", "close": 0.675, "volume": 197748.0}, {"date": "2025-02-27", "close": 0.67, "volume": 280831.0}, {"date": "2025-02-28", "close": 0.67, "volume": 73391.0}, {"date": "2025-03-03", "close": 0.64, "volume": 75633.0}, {"date": "2025-03-04", "close": 0.62, "volume": 334467.0}, {"date": "2025-03-05", "close": 0.62, "volume": 97387.0}, {"date": "2025-03-06", "close": 0.66, "volume": 46808.0}, {"date": "2025-03-07", "close": 0.62, "volume": 85776.0}, {"date": "2025-03-10", "close": 0.585, "volume": 125339.0}, {"date": "2025-03-11", "close": 0.59, "volume": 4124952.0}, {"date": "2025-03-12", "close": 0.63, "volume": 175606.0}, {"date": "2025-03-13", "close": 0.65, "volume": 51358.0}, {"date": "2025-03-14", "close": 0.66, "volume": 70238.0}, {"date": "2025-03-17", "close": 0.63, "volume": 43375.0}, {"date": "2025-03-18", "close": 0.625, "volume": 56266.0}, {"date": "2025-03-19", "close": 0.65, "volume": 7744.0}, {"date": "2025-03-20", "close": 0.645, "volume": 88575.0}, {"date": "2025-03-21", "close": 0.62, "volume": 9777.0}, {"date": "2025-03-24", "close": 0.56, "volume": 226860.0}, {"date": "2025-03-25", "close": 0.555, "volume": 126301.0}, {"date": "2025-03-26", "close": 0.56, "volume": 40365.0}, {"date": "2025-03-27", "close": 0.565, "volume": 40672.0}, {"date": "2025-03-28", "close": 0.54, "volume": 93474.0}, {"date": "2025-03-31", "close": 0.555, "volume": 1232869.0}, {"date": "2025-04-01", "close": 0.525, "volume": 42797.0}, {"date": "2025-04-02", "close": 0.53, "volume": 72180.0}, {"date": "2025-04-03", "close": 0.51, "volume": 34162.0}, {"date": "2025-04-04", "close": 0.52, "volume": 46289.0}, {"date": "2025-04-07", "close": 0.465, "volume": 290522.0}, {"date": "2025-04-08", "close": 0.485, "volume": 286043.0}, {"date": "2025-04-09", "close": 0.455, "volume": 209102.0}, {"date": "2025-04-10", "close": 0.475, "volume": 246964.0}, {"date": "2025-04-11", "close": 0.5, "volume": 33423.0}, {"date": "2025-04-14", "close": 0.48, "volume": 147097.0}, {"date": "2025-04-15", "close": 0.485, "volume": 116522.0}, {"date": "2025-04-16", "close": 0.465, "volume": 55648.0}, {"date": "2025-04-17", "close": 0.45, "volume": 97423.0}, {"date": "2025-04-22", "close": 0.425, "volume": 183746.0}, {"date": "2025-04-23", "close": 0.455, "volume": 132243.0}, {"date": "2025-04-24", "close": 0.455, "volume": 72902.0}, {"date": "2025-04-28", "close": 0.465, "volume": 226188.0}, {"date": "2025-04-29", "close": 0.61, "volume": 1485471.0}, {"date": "2025-04-30", "close": 0.6, "volume": 645492.0}, {"date": "2025-05-01", "close": 0.57, "volume": 259972.0}, {"date": "2025-05-02", "close": 0.64, "volume": 324457.0}, {"date": "2025-05-05", "close": 0.615, "volume": 159031.0}, {"date": "2025-05-06", "close": 0.62, "volume": 161994.0}, {"date": "2025-05-07", "close": 0.62, "volume": 157502.0}, {"date": "2025-05-08", "close": 0.62, "volume": 25734.0}, {"date": "2025-05-09", "close": 0.64, "volume": 116752.0}, {"date": "2025-05-12", "close": 0.62, "volume": 64672.0}, {"date": "2025-05-13", "close": 0.615, "volume": 71123.0}, {"date": "2025-05-14", "close": 0.595, "volume": 35118.0}, {"date": "2025-05-15", "close": 0.585, "volume": 105838.0}, {"date": "2025-05-16", "close": 0.595, "volume": 109375.0}, {"date": "2025-05-19", "close": 0.575, "volume": 23940.0}, {"date": "2025-05-20", "close": 0.55, "volume": 62947.0}, {"date": "2025-05-21", "close": 0.58, "volume": 46753.0}, {"date": "2025-05-22", "close": 0.61, "volume": 82106.0}, {"date": "2025-05-23", "close": 0.62, "volume": 46033.0}, {"date": "2025-05-26", "close": 0.6, "volume": 28329.0}, {"date": "2025-05-27", "close": 0.6, "volume": 52696.0}, {"date": "2025-05-28", "close": 0.64, "volume": 61569.0}, {"date": "2025-05-29", "close": 0.65, "volume": 118725.0}, {"date": "2025-05-30", "close": 0.65, "volume": 45508.0}, {"date": "2025-06-02", "close": 0.67, "volume": 59579.0}, {"date": "2025-06-03", "close": 0.595, "volume": 42004.0}, {"date": "2025-06-04", "close": 0.615, "volume": 188850.0}, {"date": "2025-06-05", "close": 0.62, "volume": 28269.0}, {"date": "2025-06-06", "close": 0.62, "volume": 258034.0}, {"date": "2025-06-10", "close": 0.595, "volume": 147370.0}, {"date": "2025-06-11", "close": 0.59, "volume": 62896.0}, {"date": "2025-06-12", "close": 0.575, "volume": 69586.0}, {"date": "2025-06-13", "close": 0.59, "volume": 108510.0}, {"date": "2025-06-16", "close": 0.55, "volume": 232496.0}, {"date": "2025-06-17", "close": 0.55, "volume": 160477.0}, {"date": "2025-06-18", "close": 0.565, "volume": 151247.0}, {"date": "2025-06-19", "close": 0.57, "volume": 148726.0}, {"date": "2025-06-20", "close": 0.57, "volume": 76544.0}, {"date": "2025-06-23", "close": 0.57, "volume": 144652.0}, {"date": "2025-06-24", "close": 0.575, "volume": 118917.0}, {"date": "2025-06-25", "close": 0.56, "volume": 218244.0}, {"date": "2025-06-26", "close": 0.54, "volume": 146617.0}, {"date": "2025-06-27", "close": 0.54, "volume": 166118.0}, {"date": "2025-06-30", "close": 0.55, "volume": 158803.0}, {"date": "2025-07-01", "close": 0.545, "volume": 39216.0}, {"date": "2025-07-02", "close": 0.55, "volume": 3356.0}, {"date": "2025-07-03", "close": 0.58, "volume": 120755.0}, {"date": "2025-07-04", "close": 0.6075, "volume": 25137.0}, {"date": "2025-07-07", "close": 0.595, "volume": 39433.0}, {"date": "2025-07-08", "close": 0.58, "volume": 11988.0}, {"date": "2025-07-09", "close": 0.59, "volume": 31051.0}, {"date": "2025-07-10", "close": 0.575, "volume": 45825.0}, {"date": "2025-07-11", "close": 0.58, "volume": 44684.0}, {"date": "2025-07-14", "close": 0.59, "volume": 187329.0}, {"date": "2025-07-15", "close": 0.59, "volume": 120858.0}, {"date": "2025-07-16", "close": 0.58, "volume": 87622.0}, {"date": "2025-07-17", "close": 0.62, "volume": 159607.0}, {"date": "2025-07-18", "close": 0.655, "volume": 166271.0}, {"date": "2025-07-21", "close": 0.65, "volume": 27009.0}, {"date": "2025-07-22", "close": 0.63, "volume": 536365.0}, {"date": "2025-07-23", "close": 0.65, "volume": 54329.0}, {"date": "2025-07-24", "close": 0.66, "volume": 218462.0}, {"date": "2025-07-25", "close": 0.65, "volume": 84764.0}, {"date": "2025-07-28", "close": 0.665, "volume": 66704.0}, {"date": "2025-07-29", "close": 0.65, "volume": 69800.0}, {"date": "2025-07-30", "close": 0.685, "volume": 297129.0}, {"date": "2025-07-31", "close": 0.61, "volume": 634619.0}, {"date": "2025-08-01", "close": 0.555, "volume": 104153.0}, {"date": "2025-08-04", "close": 0.57, "volume": 121641.0}, {"date": "2025-08-05", "close": 0.645, "volume": 173293.0}, {"date": "2025-08-06", "close": 0.68, "volume": 220246.0}, {"date": "2025-08-07", "close": 0.725, "volume": 128351.0}, {"date": "2025-08-08", "close": 0.715, "volume": 281592.0}, {"date": "2025-08-11", "close": 0.71, "volume": 286292.0}, {"date": "2025-08-12", "close": 0.74, "volume": 77363.0}, {"date": "2025-08-13", "close": 0.73, "volume": 149336.0}, {"date": "2025-08-14", "close": 0.71, "volume": 163323.0}, {"date": "2025-08-15", "close": 0.67, "volume": 140504.0}, {"date": "2025-08-18", "close": 0.665, "volume": 149282.0}, {"date": "2025-08-19", "close": 0.695, "volume": 145135.0}, {"date": "2025-08-20", "close": 0.635, "volume": 152609.0}, {"date": "2025-08-21", "close": 0.615, "volume": 307319.0}, {"date": "2025-08-22", "close": 0.62, "volume": 166027.0}, {"date": "2025-08-25", "close": 0.635, "volume": 34506.0}, {"date": "2025-08-26", "close": 0.635, "volume": 186459.0}, {"date": "2025-08-27", "close": 0.615, "volume": 45036.0}, {"date": "2025-08-28", "close": 0.58, "volume": 159910.0}, {"date": "2025-08-29", "close": 0.585, "volume": 392236.0}, {"date": "2025-09-01", "close": 0.57, "volume": 128479.0}, {"date": "2025-09-02", "close": 0.59, "volume": 208096.0}, {"date": "2025-09-03", "close": 0.58, "volume": 80458.0}, {"date": "2025-09-04", "close": 0.58, "volume": 118547.0}, {"date": "2025-09-05", "close": 0.575, "volume": 93096.0}, {"date": "2025-09-08", "close": 0.57, "volume": 100970.0}, {"date": "2025-09-09", "close": 0.58, "volume": 284841.0}, {"date": "2025-09-10", "close": 0.57, "volume": 163778.0}, {"date": "2025-09-11", "close": 0.59, "volume": 79592.0}, {"date": "2025-09-12", "close": 0.59, "volume": 187832.0}, {"date": "2025-09-15", "close": 0.6, "volume": 62136.0}, {"date": "2025-09-16", "close": 0.63, "volume": 114590.0}, {"date": "2025-09-17", "close": 0.675, "volume": 337858.0}, {"date": "2025-09-18", "close": 0.675, "volume": 203735.0}, {"date": "2025-09-19", "close": 0.7, "volume": 431787.0}, {"date": "2025-09-22", "close": 0.68, "volume": 89386.0}, {"date": "2025-09-23", "close": 0.66, "volume": 62685.0}, {"date": "2025-09-24", "close": 0.66, "volume": 168544.0}, {"date": "2025-09-25", "close": 0.67, "volume": 65160.0}, {"date": "2025-09-26", "close": 0.68, "volume": 81276.0}, {"date": "2025-09-29", "close": 0.7, "volume": 47552.0}, {"date": "2025-09-30", "close": 0.715, "volume": 126384.0}, {"date": "2025-10-01", "close": 0.68, "volume": 81318.0}, {"date": "2025-10-02", "close": 0.68, "volume": 35654.0}, {"date": "2025-10-03", "close": 0.655, "volume": 42488.0}, {"date": "2025-10-06", "close": 0.655, "volume": 17004.0}, {"date": "2025-10-07", "close": 0.605, "volume": 112860.0}, {"date": "2025-10-08", "close": 0.645, "volume": 19494.0}, {"date": "2025-10-09", "close": 0.625, "volume": 52525.0}, {"date": "2025-10-10", "close": 0.67, "volume": 148468.0}, {"date": "2025-10-13", "close": 0.725, "volume": 112519.0}, {"date": "2025-10-14", "close": 0.72, "volume": 66029.0}, {"date": "2025-10-15", "close": 0.76, "volume": 170584.0}, {"date": "2025-10-16", "close": 0.72, "volume": 43287.0}, {"date": "2025-10-17", "close": 0.715, "volume": 54159.0}, {"date": "2025-10-20", "close": 0.7, "volume": 28164.0}, {"date": "2025-10-21", "close": 0.71, "volume": 5716.0}, {"date": "2025-10-22", "close": 0.7, "volume": 51259.0}, {"date": "2025-10-23", "close": 0.745, "volume": 5746.0}, {"date": "2025-10-24", "close": 0.7, "volume": 41354.0}, {"date": "2025-10-27", "close": 0.68, "volume": 65761.0}, {"date": "2025-10-28", "close": 0.715, "volume": 144847.0}, {"date": "2025-10-29", "close": 0.695, "volume": 51017.0}, {"date": "2025-10-30", "close": 0.685, "volume": 52674.0}, {"date": "2025-10-31", "close": 0.7, "volume": 84586.0}, {"date": "2025-11-03", "close": 0.685, "volume": 83213.0}, {"date": "2025-11-04", "close": 0.69, "volume": 75510.0}, {"date": "2025-11-05", "close": 0.67, "volume": 183607.0}, {"date": "2025-11-06", "close": 0.65, "volume": 68730.0}, {"date": "2025-11-07", "close": 0.62, "volume": 120282.0}, {"date": "2025-11-10", "close": 0.58, "volume": 270128.0}, {"date": "2025-11-11", "close": 0.555, "volume": 327472.0}, {"date": "2025-11-12", "close": 0.56, "volume": 301314.0}, {"date": "2025-11-13", "close": 0.58, "volume": 131192.0}, {"date": "2025-11-14", "close": 0.555, "volume": 107111.0}, {"date": "2025-11-17", "close": 0.56, "volume": 46603.0}, {"date": "2025-11-18", "close": 0.51, "volume": 253661.0}, {"date": "2025-11-19", "close": 0.51, "volume": 68490.0}, {"date": "2025-11-20", "close": 0.535, "volume": 87740.0}, {"date": "2025-11-21", "close": 0.51, "volume": 41821.0}, {"date": "2025-11-24", "close": 0.515, "volume": 41930.0}, {"date": "2025-11-25", "close": 0.505, "volume": 147811.0}, {"date": "2025-11-26", "close": 0.505, "volume": 10162.0}, {"date": "2025-11-27", "close": 0.5, "volume": 98804.0}, {"date": "2025-11-28", "close": 0.525, "volume": 43042.0}, {"date": "2025-12-01", "close": 0.51, "volume": 10791.0}, {"date": "2025-12-02", "close": 0.505, "volume": 89356.0}, {"date": "2025-12-03", "close": 0.495, "volume": 54835.0}, {"date": "2025-12-04", "close": 0.525, "volume": 28168.0}, {"date": "2025-12-05", "close": 0.545, "volume": 3930.0}, {"date": "2025-12-08", "close": 0.525, "volume": 255183.0}, {"date": "2025-12-09", "close": 0.535, "volume": 5236.0}, {"date": "2025-12-10", "close": 0.54, "volume": 10626.0}, {"date": "2025-12-11", "close": 0.52, "volume": 57633.0}, {"date": "2025-12-12", "close": 0.55, "volume": 33055.0}, {"date": "2025-12-15", "close": 0.52, "volume": 35282.0}, {"date": "2025-12-16", "close": 0.52, "volume": 2632.0}, {"date": "2025-12-17", "close": 0.52, "volume": 43968.0}, {"date": "2025-12-18", "close": 0.51, "volume": 65366.0}, {"date": "2025-12-19", "close": 0.54, "volume": 152335.0}, {"date": "2025-12-22", "close": 0.52, "volume": 34700.0}, {"date": "2025-12-23", "close": 0.535, "volume": 165603.0}, {"date": "2025-12-24", "close": 0.525, "volume": 37197.0}, {"date": "2025-12-29", "close": 0.54, "volume": 32577.0}, {"date": "2025-12-30", "close": 0.56, "volume": 40685.0}, {"date": "2025-12-31", "close": 0.555, "volume": 4660.0}, {"date": "2026-01-02", "close": 0.55, "volume": 4491.0}, {"date": "2026-01-05", "close": 0.55, "volume": 21915.0}, {"date": "2026-01-06", "close": 0.56, "volume": 48805.0}, {"date": "2026-01-07", "close": 0.545, "volume": 50307.0}, {"date": "2026-01-08", "close": 0.55, "volume": 4376.0}, {"date": "2026-01-09", "close": 0.555, "volume": 180.0}, {"date": "2026-01-12", "close": 0.545, "volume": 43659.0}, {"date": "2026-01-13", "close": 0.575, "volume": 151983.0}, {"date": "2026-01-14", "close": 0.56, "volume": 100351.0}, {"date": "2026-01-15", "close": 0.55, "volume": 84256.0}, {"date": "2026-01-16", "close": 0.545, "volume": 31105.0}, {"date": "2026-01-19", "close": 0.555, "volume": 43525.0}, {"date": "2026-01-20", "close": 0.545, "volume": 11186.0}, {"date": "2026-01-21", "close": 0.515, "volume": 106334.0}, {"date": "2026-01-22", "close": 0.515, "volume": 389136.0}, {"date": "2026-01-23", "close": 0.5, "volume": 173405.0}, {"date": "2026-01-27", "close": 0.485, "volume": 122261.0}, {"date": "2026-01-28", "close": 0.49, "volume": 110153.0}, {"date": "2026-01-29", "close": 0.48, "volume": 26168.0}, {"date": "2026-01-30", "close": 0.47, "volume": 194922.0}, {"date": "2026-02-02", "close": 0.455, "volume": 204802.0}, {"date": "2026-02-03", "close": 0.485, "volume": 72111.0}, {"date": "2026-02-04", "close": 0.485, "volume": 71817.0}, {"date": "2026-02-05", "close": 0.46, "volume": 110376.0}, {"date": "2026-02-06", "close": 0.45, "volume": 395253.0}, {"date": "2026-02-09", "close": 0.475, "volume": 346714.0}, {"date": "2026-02-10", "close": 0.465, "volume": 16239.0}, {"date": "2026-02-11", "close": 0.46, "volume": 126308.0}, {"date": "2026-02-12", "close": 0.475, "volume": 6217.0}, {"date": "2026-02-13", "close": 0.455, "volume": 43230.0}, {"date": "2026-02-16", "close": 0.45, "volume": 57630.0}, {"date": "2026-02-17", "close": 0.445, "volume": 64988.0}, {"date": "2026-02-18", "close": 0.455, "volume": 61488.0}, {"date": "2026-02-19", "close": 0.455, "volume": 49463.0}, {"date": "2026-02-20", "close": 0.47, "volume": 133056.0}, {"date": "2026-02-23", "close": 0.45, "volume": 112497.0}, {"date": "2026-02-24", "close": 0.45, "volume": 78065.0}, {"date": "2026-02-25", "close": 0.455, "volume": 10262.0}, {"date": "2026-02-26", "close": 0.43, "volume": 126051.0}, {"date": "2026-02-27", "close": 0.445, "volume": 150599.0}, {"date": "2026-03-02", "close": 0.44, "volume": 47479.0}, {"date": "2026-03-03", "close": 0.43, "volume": 70386.0}, {"date": "2026-03-04", "close": 0.435, "volume": 103713.0}, {"date": "2026-03-05", "close": 0.43, "volume": 19566.0}, {"date": "2026-03-06", "close": 0.43, "volume": 42910.0}, {"date": "2026-03-09", "close": 0.42, "volume": 156896.0}, {"date": "2026-03-10", "close": 0.4, "volume": 270148.0}, {"date": "2026-03-11", "close": 0.4, "volume": 112481.0}, {"date": "2026-03-12", "close": 0.405, "volume": 12364.0}, {"date": "2026-03-13", "close": 0.41, "volume": 13111.0}, {"date": "2026-03-16", "close": 0.405, "volume": 6284.0}, {"date": "2026-03-17", "close": 0.38, "volume": 114605.0}, {"date": "2026-03-18", "close": 0.39, "volume": 16967.0}, {"date": "2026-03-19", "close": 0.395, "volume": 83689.0}, {"date": "2026-03-20", "close": 0.405, "volume": 25706.0}, {"date": "2026-03-23", "close": 0.375, "volume": 291470.0}, {"date": "2026-03-24", "close": 0.38, "volume": 330693.0}, {"date": "2026-03-25", "close": 0.385, "volume": 166545.0}, {"date": "2026-03-26", "close": 0.39, "volume": 13304.0}, {"date": "2026-03-27", "close": 0.39, "volume": 114019.0}, {"date": "2026-03-30", "close": 0.37, "volume": 251201.0}, {"date": "2026-03-31", "close": 0.39, "volume": 197228.0}, {"date": "2026-04-01", "close": 0.39, "volume": 108870.0}, {"date": "2026-04-02", "close": 0.41, "volume": 51550.0}, {"date": "2026-04-07", "close": 0.41, "volume": 63740.0}, {"date": "2026-04-08", "close": 0.425, "volume": 24936.0}, {"date": "2026-04-09", "close": 0.43, "volume": 44571.0}, {"date": "2026-04-10", "close": 0.415, "volume": 390.0}, {"date": "2026-04-13", "close": 0.4, "volume": 105843.0}, {"date": "2026-04-14", "close": 0.39, "volume": 440894.0}, {"date": "2026-04-15", "close": 0.385, "volume": 186672.0}, {"date": "2026-04-16", "close": 0.395, "volume": 32023.0}, {"date": "2026-04-17", "close": 0.375, "volume": 163378.0}, {"date": "2026-04-20", "close": 0.375, "volume": 43581.0}, {"date": "2026-04-21", "close": 0.385, "volume": 38834.0}, {"date": "2026-04-22", "close": 0.385, "volume": 12526.0}, {"date": "2026-04-23", "close": 0.385, "volume": 36125.0}, {"date": "2026-04-24", "close": 0.52, "volume": 1222633.0}, {"date": "2026-04-27", "close": 0.48, "volume": 135973.0}, {"date": "2026-04-28", "close": 0.44, "volume": 435793.0}, {"date": "2026-04-29", "close": 0.46, "volume": 83109.0}, {"date": "2026-04-30", "close": 0.44, "volume": 20920.0}, {"date": "2026-05-01", "close": 0.475, "volume": 86030.0}, {"date": "2026-05-04", "close": 0.455, "volume": 73677.0}, {"date": "2026-05-05", "close": 0.455, "volume": 14593.0}, {"date": "2026-05-06", "close": 0.47, "volume": 52443.0}, {"date": "2026-05-07", "close": 0.445, "volume": 57000.0}, {"date": "2026-05-08", "close": 0.44, "volume": 20901.0}, {"date": "2026-05-11", "close": 0.435, "volume": 47355.0}, {"date": "2026-05-12", "close": 0.44, "volume": 179713.0}, {"date": "2026-05-13", "close": 0.44, "volume": 15748.0}, {"date": "2026-05-14", "close": 0.43, "volume": 41273.0}, {"date": "2026-05-15", "close": 0.43, "volume": 67532.0}, {"date": "2026-05-18", "close": 0.42, "volume": 272512.0}, {"date": "2026-05-19", "close": 0.41, "volume": 458749.0}, {"date": "2026-05-20", "close": 0.4, "volume": 109724.0}, {"date": "2026-05-21", "close": 0.4, "volume": 186941.0}, {"date": "2026-05-22", "close": 0.41, "volume": 59971.0}, {"date": "2026-05-25", "close": 0.4, "volume": 103301.0}, {"date": "2026-05-26", "close": 0.4, "volume": 199097.0}, {"date": "2026-05-27", "close": 0.395, "volume": 16618.0}, {"date": "2026-05-28", "close": 0.39, "volume": 73033.0}, {"date": "2026-05-29", "close": 0.385, "volume": 407731.0}, {"date": "2026-06-01", "close": 0.38, "volume": 288638.0}, {"date": "2026-06-02", "close": 0.38, "volume": 620113.0}, {"date": "2026-06-03", "close": 0.39, "volume": 23558.0}, {"date": "2026-06-04", "close": 0.38, "volume": 85207.0}, {"date": "2026-06-05", "close": 0.38, "volume": 299643.0}, {"date": "2026-06-09", "close": 0.4, "volume": 135868.0}, {"date": "2026-06-10", "close": 0.39, "volume": 70330.0}, {"date": "2026-06-11", "close": 0.38, "volume": 209592.0}, {"date": "2026-06-12", "close": 0.385, "volume": 140427.0}, {"date": "2026-06-15", "close": 0.385, "volume": 76295.0}, {"date": "2026-06-16", "close": 0.38, "volume": 104113.0}, {"date": "2026-06-17", "close": 0.38, "volume": 150384.0}, {"date": "2026-06-18", "close": 0.375, "volume": 181116.0}, {"date": "2026-06-19", "close": 0.415, "volume": 250493.0}, {"date": "2026-06-22", "close": 0.41, "volume": 116186.0}, {"date": "2026-06-23", "close": 0.4, "volume": 201743.0}, {"date": "2026-06-24", "close": 0.41, "volume": 202176.0}, {"date": "2026-06-25", "close": 0.385, "volume": 222515.0}, {"date": "2026-06-26", "close": 0.39, "volume": 143885.0}, {"date": "2026-06-29", "close": 0.395, "volume": 379525.0}, {"date": "2026-06-30", "close": 0.395, "volume": 341474.0}, {"date": "2026-07-01", "close": 0.41, "volume": 5425.0}, {"date": "2026-07-02", "close": 0.44, "volume": 172742.0}, {"date": "2026-07-03", "close": 0.415, "volume": 94247.0}, {"date": "2026-07-06", "close": 0.425, "volume": 66468.0}, {"date": "2026-07-07", "close": 0.41, "volume": 58789.0}, {"date": "2026-07-08", "close": 0.435, "volume": 33812.0}, {"date": "2026-07-09", "close": 0.405, "volume": 34489.0}, {"date": "2026-07-10", "close": 0.405, "volume": 4980.0}, {"date": "2026-07-13", "close": 0.405, "volume": 38521.0}, {"date": "2026-07-14", "close": 0.41, "volume": 52944.0}, {"date": "2026-07-15", "close": 0.41, "volume": 228844.0}, {"date": "2026-07-16", "close": 0.41, "volume": 203412.0}, {"date": "2026-07-17", "close": 0.41, "volume": 179296.0}, {"date": "2026-07-20", "close": 0.39, "volume": 30819.0}, {"date": "2026-07-21", "close": 0.39, "volume": 92596.0}, {"date": "2026-07-22", "close": 0.375, "volume": 272764.0}, {"date": "2026-07-23", "close": 0.39, "volume": 123806.0}, {"date": "2026-07-24", "close": 0.5, "volume": 2185948.0}, {"date": "2026-07-27", "close": 0.48, "volume": 529074.0}, {"date": "2026-07-28", "close": 0.45, "volume": 195282.0}, {"date": "2026-07-29", "close": 0.455, "volume": 144428.0}, {"date": "2026-07-30", "close": 0.44, "volume": 172365.0}, {"date": "2026-07-31", "close": 0.46, "volume": 53961.0}, {"date": "2026-08-03", "close": 0.43, "volume": 161626.0}, {"date": "2026-08-04", "close": 0.46, "volume": 19976.0}, {"date": "2026-08-05", "close": 0.48, "volume": 21534.0}, {"date": "2026-08-06", "close": 0.5, "volume": 131567.0}, {"date": "2026-08-07", "close": 0.49, "volume": 34179.0}, {"date": "2026-08-10", "close": 0.485, "volume": 16346.0}, {"date": "2026-08-11", "close": 0.48, "volume": 72983.0}, {"date": "2026-08-12", "close": 0.48, "volume": 16356.0}, {"date": "2026-08-13", "close": 0.46, "volume": 416487.0}, {"date": "2026-08-14", "close": 0.455, "volume": 521549.0}, {"date": "2026-08-17", "close": 0.46, "volume": 192306.0}, {"date": "2026-08-18", "close": 0.49, "volume": 498725.0}, {"date": "2026-08-19", "close": 0.515, "volume": 114175.0}, {"date": "2026-08-20", "close": 0.475, "volume": 238387.0}, {"date": "2026-08-21", "close": 0.475, "volume": 71557.0}, {"date": "2026-08-24", "close": 0.5, "volume": 214016.0}, {"date": "2026-08-25", "close": 0.535, "volume": 132607.0}, {"date": "2026-08-26", "close": 0.49, "volume": 62487.0}, {"date": "2026-08-27", "close": 0.455, "volume": 428908.0}, {"date": "2026-08-28", "close": 0.46, "volume": 124966.0}, {"date": "2026-08-31", "close": 0.46, "volume": 315185.0}, {"date": "2026-09-01", "close": 0.45, "volume": 234428.0}, {"date": "2026-09-02", "close": 0.45, "volume": 276018.0}, {"date": "2026-09-03", "close": 0.46, "volume": 306362.0}, {"date": "2026-09-04", "close": 0.485, "volume": 193458.0}, {"date": "2026-09-07", "close": 0.475, "volume": 217831.0}], "refreshing": true}