{"ticker": "PYC", "overview": {"name": "PYC Therapeutics 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": "PYC", "has_prices": true, "as_of": "2026-09-07", "last": 2.51, "prev_close": 2.49, "change": 0.019999999999999574, "change_pct": 0.008032128514056052, "session_volume": 3301375.0, "vwap_5": 2.4292070960478043, "vwap_20": 2.3041306037294595, "vwap_60": 2.0237434651049546, "vwap_250": 1.5412257276772312, "high_52w": 2.57, "low_52w": 1.065, "avg_volume_20": 3112761.8, "sessions": 400, "market_cap": {"value": 2360425073.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160433", "src": "ASX", "ticker": "PYC", "cik": "", "company": "PYC Therapeutics Limited", "company_raw": "PYC Therapeutics Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PYC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160433", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "ASX-03134884", "src": "ASX", "ticker": "PYC", "cik": "", "company": "PYC Therapeutics Limited", "company_raw": "PYC Therapeutics 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 PYC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134884", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "ASX-03125209", "src": "ASX", "ticker": "PYC", "cik": "", "company": "PYC Therapeutics Limited", "company_raw": "PYC Therapeutics Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PYC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125209", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/pyc", "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": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/pyc", "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": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/pyc", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/pyc", "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": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/pyc", "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": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/pyc", "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": "2024-05-17", "source_url": "https://www.marketindex.com.au/asx/pyc", "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": "2024-05-17", "source_url": "https://www.marketindex.com.au/asx/pyc", "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": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/pyc", "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": "2024-04-17", "source_url": "https://www.marketindex.com.au/asx/pyc", "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": "2024-04-11", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/pyc", "needs_ocr": 0}], "directors": [{"name": "Peter Coleman", "first_seen": "2025-12-23", "last_seen": "2025-12-23", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156374-6A1352937"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Exercise of Options and Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155731-6A1352651"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - PYC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155712-6A1352648"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154846-6A1352215"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "PKD Program - ASN Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151967-6A1350825"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Exercise of Options and Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149350-6A1349603"}, {"date": "2026-10-11", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146898-6A1348633"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Application for quotation of securities - PYC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146061-6A1348286"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - PYC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146059-6A1348285"}, {"date": "2026-10-06", "form": "Progress Report", "title": "PKD Program - Presentation of Data at ASN Conference", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145219-6A1348009"}, {"date": "2026-09-10", "form": "Progress Report", "title": "PKD - First Patient Dosed in OLE Study", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134344-6A1343321"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-09-03", "form": "Periodic Reports", "title": "Investor Webinar Presentation Q3 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131630-6A1342163"}, {"date": "2026-09-02", "form": "Periodic Reports", "title": "ADOA Program - Data Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131069-6A1341985"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130825-6A1341880"}], "performance": {"ticker": "PYC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-03-30", "close": 1.90628984, "volume": 692765.0}, {"date": "2005-03-31", "close": 1.90628984, "volume": 157634.0}, {"date": "2005-04-01", "close": 2.12624636, "volume": 209101.0}, {"date": "2005-04-04", "close": 2.0162681, "volume": 96640.0}, {"date": "2005-04-05", "close": 1.90628984, "volume": 90563.0}, {"date": "2005-04-06", "close": 1.94294926, "volume": 75015.0}, {"date": "2005-04-07", "close": 1.90628984, "volume": 62740.0}, {"date": "2005-04-08", "close": 1.86963042, "volume": 82491.0}, {"date": "2005-04-11", "close": 1.832971, "volume": 33225.0}, {"date": "2005-04-12", "close": 1.75965216, "volume": 129796.0}, {"date": "2005-04-13", "close": 1.75965216, "volume": 39423.0}, {"date": "2005-04-14", "close": 1.72299274, "volume": 18995.0}, {"date": "2005-04-15", "close": 1.57635506, "volume": 84471.0}, {"date": "2005-04-18", "close": 1.50303622, "volume": 16367.0}, {"date": "2005-04-19", "close": 1.53969564, "volume": 10911.0}, {"date": "2005-04-21", "close": 1.50303622, "volume": 6820.0}, {"date": "2005-04-22", "close": 1.50303622, "volume": 68.0}, {"date": "2005-04-26", "close": 1.50303622, "volume": 23186.0}, {"date": "2005-04-27", "close": 1.50303622, "volume": 682.0}, {"date": "2005-04-28", "close": 1.4663768, "volume": 34780.0}, {"date": "2005-04-29", "close": 1.4663768, "volume": 5625.0}, {"date": "2005-05-03", "close": 1.39305796, "volume": 17185.0}, {"date": "2005-05-04", "close": 1.4663768, "volume": 44327.0}, {"date": "2005-05-05", "close": 1.4663768, "volume": 43645.0}, {"date": "2005-05-06", "close": 1.4663768, "volume": 5839.0}, {"date": "2005-05-09", "close": 1.39305796, "volume": 24849.0}, {"date": "2005-05-10", "close": 1.4663768, "volume": 18541.0}, {"date": "2005-05-11", "close": 1.39305796, "volume": 27150.0}, {"date": "2005-05-12", "close": 1.39305796, "volume": 15003.0}, {"date": "2005-05-13", "close": 1.4663768, "volume": 3742.0}, {"date": "2005-05-17", "close": 1.4663768, "volume": 2532.0}, {"date": "2005-05-18", "close": 1.39305796, "volume": 3836.0}, {"date": "2005-05-19", "close": 1.39305796, "volume": 8439.0}, {"date": "2005-05-20", "close": 1.39305796, "volume": 6274.0}, {"date": "2005-05-23", "close": 1.39305796, "volume": 614.0}, {"date": "2005-05-25", "close": 1.31973912, "volume": 22499.0}, {"date": "2005-05-26", "close": 1.24642028, "volume": 1159.0}, {"date": "2005-05-27", "close": 1.24642028, "volume": 3546.0}, {"date": "2005-05-30", "close": 1.24642028, "volume": 4092.0}, {"date": "2005-05-31", "close": 1.24642028, "volume": 10595.0}, {"date": "2005-06-01", "close": 1.2830797, "volume": 1790.0}, {"date": "2005-06-02", "close": 1.42971738, "volume": 116941.0}, {"date": "2005-06-03", "close": 1.4663768, "volume": 7733.0}, {"date": "2005-06-06", "close": 1.31973912, "volume": 1841.0}, {"date": "2005-06-07", "close": 1.42971738, "volume": 4705.0}, {"date": "2005-06-08", "close": 1.4663768, "volume": 12957.0}, {"date": "2005-06-09", "close": 1.4663768, "volume": 1364.0}, {"date": "2005-06-10", "close": 1.4663768, "volume": 6547.0}, {"date": "2005-06-14", "close": 1.4663768, "volume": 10175.0}, {"date": "2005-06-15", "close": 1.53969564, "volume": 54.0}, {"date": "2005-06-17", "close": 1.42971738, "volume": 17475.0}, {"date": "2005-06-20", "close": 1.42971738, "volume": 6820.0}, {"date": "2005-06-21", "close": 1.35639854, "volume": 2728.0}, {"date": "2005-06-22", "close": 1.35639854, "volume": 7757.0}, {"date": "2005-06-23", "close": 1.31973912, "volume": 2674.0}, {"date": "2005-06-27", "close": 1.31973912, "volume": 1350.0}, {"date": "2005-06-28", "close": 1.24642028, "volume": 14280.0}, {"date": "2005-06-29", "close": 1.13644202, "volume": 5456.0}, {"date": "2005-07-01", "close": 1.13644202, "volume": 1364.0}, {"date": "2005-07-05", "close": 1.06312318, "volume": 22043.0}, {"date": "2005-07-07", "close": 0.98980434, "volume": 35641.0}, {"date": "2005-07-11", "close": 0.9164855, "volume": 5456.0}, {"date": "2005-07-12", "close": 1.02646376, "volume": 31779.0}, {"date": "2005-07-13", "close": 1.02646376, "volume": 16481.0}, {"date": "2005-07-14", "close": 1.0997826, "volume": 52397.0}, {"date": "2005-07-15", "close": 1.0997826, "volume": 18413.0}, {"date": "2005-07-18", "close": 1.13644202, "volume": 15302.0}, {"date": "2005-07-19", "close": 1.13644202, "volume": 8593.0}, {"date": "2005-07-20", "close": 1.31973912, "volume": 32007.0}, {"date": "2005-07-21", "close": 1.31973912, "volume": 51402.0}, {"date": "2005-07-22", "close": 1.39305796, "volume": 40917.0}, {"date": "2005-07-25", "close": 1.31973912, "volume": 22201.0}, {"date": "2005-07-26", "close": 1.2830797, "volume": 13684.0}, {"date": "2005-07-27", "close": 1.24642028, "volume": 14617.0}, {"date": "2005-07-28", "close": 1.20976086, "volume": 17560.0}, {"date": "2005-08-01", "close": 1.31973912, "volume": 15344.0}, {"date": "2005-08-02", "close": 1.31973912, "volume": 6479.0}, {"date": "2005-08-03", "close": 1.2830797, "volume": 3751.0}, {"date": "2005-08-04", "close": 1.31973912, "volume": 8865.0}, {"date": "2005-08-08", "close": 1.24642028, "volume": 20459.0}, {"date": "2005-08-09", "close": 1.20976086, "volume": 6393.0}, {"date": "2005-08-10", "close": 1.24642028, "volume": 28642.0}, {"date": "2005-08-11", "close": 1.39305796, "volume": 12036.0}, {"date": "2005-08-12", "close": 1.31973912, "volume": 12957.0}, {"date": "2005-08-15", "close": 1.31973912, "volume": 5456.0}, {"date": "2005-08-16", "close": 1.2830797, "volume": 2728.0}, {"date": "2005-08-17", "close": 1.2830797, "volume": 8524.0}, {"date": "2005-08-18", "close": 1.2830797, "volume": 1534.0}, {"date": "2005-08-19", "close": 1.24642028, "volume": 4319.0}, {"date": "2005-08-22", "close": 1.20976086, "volume": 11639.0}, {"date": "2005-08-23", "close": 1.17310144, "volume": 18924.0}, {"date": "2005-08-24", "close": 1.24642028, "volume": 2273.0}, {"date": "2005-08-25", "close": 1.24642028, "volume": 10684.0}, {"date": "2005-08-26", "close": 1.24642028, "volume": 1200.0}, {"date": "2005-08-29", "close": 1.31973912, "volume": 8183.0}, {"date": "2005-09-01", "close": 1.17310144, "volume": 3001.0}, {"date": "2005-09-06", "close": 1.17310144, "volume": 2455.0}, {"date": "2005-09-07", "close": 1.17310144, "volume": 273.0}, {"date": "2005-09-08", "close": 1.17310144, "volume": 1364.0}, {"date": "2005-09-09", "close": 1.17310144, "volume": 7161.0}, {"date": "2005-09-12", "close": 1.17310144, "volume": 5456.0}, {"date": "2005-09-13", "close": 1.17310144, "volume": 4092.0}, {"date": "2005-09-14", "close": 1.24642028, "volume": 614.0}, {"date": "2005-09-20", "close": 1.17310144, "volume": 6990.0}, {"date": "2005-09-21", "close": 1.17310144, "volume": 14925.0}, {"date": "2005-09-22", "close": 1.0997826, "volume": 5683.0}, {"date": "2005-09-28", "close": 1.0997826, "volume": 682.0}, {"date": "2005-09-29", "close": 1.24642028, "volume": 10911.0}, {"date": "2005-10-03", "close": 1.24642028, "volume": 477.0}, {"date": "2005-10-04", "close": 1.17310144, "volume": 37166.0}, {"date": "2005-10-05", "close": 1.17310144, "volume": 2571.0}, {"date": "2005-10-06", "close": 1.17310144, "volume": 11750.0}, {"date": "2005-10-12", "close": 1.24642028, "volume": 10502.0}, {"date": "2005-10-18", "close": 1.31973912, "volume": 50409.0}, {"date": "2005-10-19", "close": 1.31973912, "volume": 18515.0}, {"date": "2005-10-20", "close": 1.31973912, "volume": 30084.0}, {"date": "2005-10-21", "close": 1.31973912, "volume": 3410.0}, {"date": "2005-10-24", "close": 1.39305796, "volume": 14048.0}, {"date": "2005-10-25", "close": 1.31973912, "volume": 2728.0}, {"date": "2005-10-26", "close": 1.35639854, "volume": 1183.0}, {"date": "2005-10-27", "close": 1.31973912, "volume": 3410.0}, {"date": "2005-11-01", "close": 1.31973912, "volume": 1420.0}, {"date": "2005-11-08", "close": 1.17310144, "volume": 35803.0}, {"date": "2005-11-10", "close": 1.24642028, "volume": 7940.0}, {"date": "2005-11-14", "close": 1.24642028, "volume": 17049.0}, {"date": "2005-11-15", "close": 1.17310144, "volume": 682.0}, {"date": "2005-11-16", "close": 1.17310144, "volume": 12723.0}, {"date": "2005-11-17", "close": 1.17310144, "volume": 6820.0}, {"date": "2005-11-21", "close": 1.17310144, "volume": 6138.0}, {"date": "2005-11-22", "close": 1.17310144, "volume": 1364.0}, {"date": "2005-11-25", "close": 1.17310144, "volume": 8418.0}, {"date": "2005-11-28", "close": 1.17310144, "volume": 1334.0}, {"date": "2005-11-29", "close": 1.17310144, "volume": 53781.0}, {"date": "2005-11-30", "close": 1.24642028, "volume": 47737.0}, {"date": "2005-12-01", "close": 1.17310144, "volume": 14414.0}, {"date": "2005-12-05", "close": 1.17310144, "volume": 163.0}, {"date": "2005-12-06", "close": 1.17310144, "volume": 1364.0}, {"date": "2005-12-07", "close": 1.17310144, "volume": 3247.0}, {"date": "2005-12-08", "close": 1.31973912, "volume": 37546.0}, {"date": "2005-12-09", "close": 1.42971738, "volume": 54388.0}, {"date": "2005-12-12", "close": 1.42971738, "volume": 9417.0}, {"date": "2005-12-13", "close": 1.35639854, "volume": 5170.0}, {"date": "2005-12-16", "close": 1.35639854, "volume": 695.0}, {"date": "2005-12-20", "close": 1.53969564, "volume": 31612.0}, {"date": "2005-12-21", "close": 1.53969564, "volume": 15541.0}, {"date": "2005-12-22", "close": 1.53969564, "volume": 7501.0}, {"date": "2005-12-29", "close": 1.90628984, "volume": 47640.0}, {"date": "2005-12-30", "close": 1.79631158, "volume": 28473.0}, {"date": "2006-01-03", "close": 1.79631158, "volume": 23725.0}, {"date": "2006-01-04", "close": 1.79631158, "volume": 9002.0}, {"date": "2006-01-05", "close": 1.832971, "volume": 13956.0}, {"date": "2006-01-06", "close": 1.79631158, "volume": 10229.0}, {"date": "2006-01-09", "close": 1.86963042, "volume": 21822.0}, {"date": "2006-01-10", "close": 1.90628984, "volume": 62603.0}, {"date": "2006-01-11", "close": 2.0162681, "volume": 43304.0}, {"date": "2006-01-12", "close": 1.97960868, "volume": 34239.0}, {"date": "2006-01-13", "close": 2.05292752, "volume": 42827.0}, {"date": "2006-01-16", "close": 2.05292752, "volume": 24310.0}, {"date": "2006-01-17", "close": 1.97960868, "volume": 13503.0}, {"date": "2006-01-18", "close": 1.97960868, "volume": 21040.0}, {"date": "2006-01-19", "close": 1.97960868, "volume": 15685.0}, {"date": "2006-01-20", "close": 2.05292752, "volume": 44327.0}, {"date": "2006-01-23", "close": 1.94294926, "volume": 32835.0}, {"date": "2006-01-25", "close": 1.97960868, "volume": 682.0}, {"date": "2006-01-27", "close": 1.97960868, "volume": 4092.0}, {"date": "2006-01-30", "close": 1.79631158, "volume": 11383.0}, {"date": "2006-01-31", "close": 1.72299274, "volume": 16708.0}, {"date": "2006-02-01", "close": 1.79631158, "volume": 1159.0}, {"date": "2006-02-02", "close": 1.72299274, "volume": 18276.0}, {"date": "2006-02-03", "close": 1.90628984, "volume": 32734.0}, {"date": "2006-02-06", "close": 1.90628984, "volume": 12343.0}, {"date": "2006-02-07", "close": 2.27288404, "volume": 82676.0}, {"date": "2006-02-08", "close": 2.1995652, "volume": 55729.0}, {"date": "2006-02-09", "close": 2.1995652, "volume": 58307.0}, {"date": "2006-02-10", "close": 2.12624636, "volume": 8865.0}, {"date": "2006-02-13", "close": 2.16290578, "volume": 52944.0}, {"date": "2006-02-14", "close": 2.08958694, "volume": 15081.0}, {"date": "2006-02-15", "close": 2.08958694, "volume": 2806.0}, {"date": "2006-02-16", "close": 2.12624636, "volume": 19153.0}, {"date": "2006-02-17", "close": 2.1995652, "volume": 1091.0}, {"date": "2006-02-20", "close": 2.12624636, "volume": 614.0}, {"date": "2006-02-21", "close": 2.05292752, "volume": 6239.0}, {"date": "2006-02-23", "close": 2.05292752, "volume": 1364.0}, {"date": "2006-02-24", "close": 2.12624636, "volume": 1614.0}, {"date": "2006-02-27", "close": 2.05292752, "volume": 10366.0}, {"date": "2006-02-28", "close": 2.12624636, "volume": 27359.0}, {"date": "2006-03-01", "close": 2.12624636, "volume": 7815.0}, {"date": "2006-03-02", "close": 2.23622462, "volume": 79142.0}, {"date": "2006-03-03", "close": 2.63947824, "volume": 50669.0}, {"date": "2006-03-06", "close": 2.78611592, "volume": 86293.0}, {"date": "2006-03-07", "close": 2.5661594, "volume": 57610.0}, {"date": "2006-03-08", "close": 2.67613766, "volume": 80560.0}, {"date": "2006-03-09", "close": 2.85943476, "volume": 56575.0}, {"date": "2006-03-10", "close": 3.37266664, "volume": 172755.0}, {"date": "2006-03-13", "close": 3.70260142, "volume": 143199.0}, {"date": "2006-03-14", "close": 4.3991304, "volume": 138049.0}, {"date": "2006-03-15", "close": 4.25249272, "volume": 150121.0}, {"date": "2006-03-16", "close": 4.3991304, "volume": 109472.0}, {"date": "2006-03-17", "close": 4.25249272, "volume": 42849.0}, {"date": "2006-03-20", "close": 3.81257968, "volume": 78255.0}, {"date": "2006-03-21", "close": 4.25249272, "volume": 56634.0}, {"date": "2006-03-22", "close": 4.3991304, "volume": 64881.0}, {"date": "2006-03-23", "close": 4.98568112, "volume": 45386.0}, {"date": "2006-03-24", "close": 5.20563764, "volume": 62968.0}, {"date": "2006-03-27", "close": 5.27895648, "volume": 111309.0}, {"date": "2006-03-28", "close": 4.91236228, "volume": 51220.0}, {"date": "2006-03-29", "close": 5.02234054, "volume": 10114.0}, {"date": "2006-03-30", "close": 5.20563764, "volume": 28723.0}, {"date": "2006-03-31", "close": 5.05899996, "volume": 57335.0}, {"date": "2006-04-03", "close": 4.80238402, "volume": 41833.0}, {"date": "2006-04-04", "close": 5.05899996, "volume": 43446.0}, {"date": "2006-04-05", "close": 4.7657246, "volume": 57420.0}, {"date": "2006-04-06", "close": 4.5824275, "volume": 12229.0}, {"date": "2006-04-07", "close": 4.50910866, "volume": 55573.0}, {"date": "2006-04-10", "close": 4.17917388, "volume": 30349.0}, {"date": "2006-04-11", "close": 4.28915214, "volume": 10344.0}, {"date": "2006-04-12", "close": 4.3991304, "volume": 16599.0}, {"date": "2006-04-13", "close": 4.47244924, "volume": 9547.0}, {"date": "2006-04-18", "close": 4.3991304, "volume": 36919.0}, {"date": "2006-04-19", "close": 4.3991304, "volume": 26784.0}, {"date": "2006-04-20", "close": 4.72906518, "volume": 31088.0}, {"date": "2006-04-21", "close": 4.61908692, "volume": 8824.0}, {"date": "2006-04-24", "close": 4.65574634, "volume": 9779.0}, {"date": "2006-04-26", "close": 4.47244924, "volume": 12453.0}, {"date": "2006-04-27", "close": 4.47244924, "volume": 20911.0}, {"date": "2006-04-28", "close": 4.47244924, "volume": 12876.0}, {"date": "2006-05-01", "close": 4.10585504, "volume": 30546.0}, {"date": "2006-05-02", "close": 4.69240576, "volume": 17935.0}, {"date": "2006-05-03", "close": 4.61908692, "volume": 5456.0}, {"date": "2006-05-04", "close": 4.3991304, "volume": 19126.0}, {"date": "2006-05-05", "close": 4.69240576, "volume": 80803.0}, {"date": "2006-05-08", "close": 4.7657246, "volume": 41748.0}, {"date": "2006-05-09", "close": 5.02234054, "volume": 63591.0}, {"date": "2006-05-10", "close": 5.20563764, "volume": 179172.0}, {"date": "2006-05-11", "close": 5.57223184, "volume": 53738.0}, {"date": "2006-05-12", "close": 5.20563764, "volume": 33759.0}, {"date": "2006-05-15", "close": 5.3156159, "volume": 74560.0}, {"date": "2006-05-16", "close": 5.6822101, "volume": 29529.0}, {"date": "2006-05-17", "close": 5.90216662, "volume": 119427.0}, {"date": "2006-05-18", "close": 5.57223184, "volume": 32597.0}, {"date": "2006-05-19", "close": 5.498913, "volume": 58010.0}, {"date": "2006-05-22", "close": 5.79218836, "volume": 114953.0}, {"date": "2006-05-23", "close": 5.498913, "volume": 25695.0}, {"date": "2006-05-24", "close": 6.01214488, "volume": 78469.0}, {"date": "2006-05-25", "close": 6.26876082, "volume": 36818.0}, {"date": "2006-05-26", "close": 6.2321014, "volume": 58374.0}, {"date": "2006-05-29", "close": 6.01214488, "volume": 14019.0}, {"date": "2006-05-30", "close": 5.90216662, "volume": 23038.0}, {"date": "2006-05-31", "close": 5.57223184, "volume": 47984.0}, {"date": "2006-06-01", "close": 5.27895648, "volume": 9056.0}, {"date": "2006-06-02", "close": 5.42559416, "volume": 19458.0}, {"date": "2006-06-05", "close": 5.35227532, "volume": 32557.0}, {"date": "2006-06-06", "close": 5.27895648, "volume": 17556.0}, {"date": "2006-06-07", "close": 5.3156159, "volume": 16278.0}, {"date": "2006-06-08", "close": 5.3156159, "volume": 52330.0}, {"date": "2006-06-09", "close": 5.05899996, "volume": 36522.0}, {"date": "2006-06-13", "close": 4.32581156, "volume": 51283.0}, {"date": "2006-06-14", "close": 4.10585504, "volume": 25948.0}, {"date": "2006-06-15", "close": 4.91236228, "volume": 35628.0}, {"date": "2006-06-16", "close": 4.83904344, "volume": 2506.0}, {"date": "2006-06-19", "close": 4.69240576, "volume": 1671.0}, {"date": "2006-06-20", "close": 4.25249272, "volume": 19481.0}, {"date": "2006-06-21", "close": 4.17917388, "volume": 3372.0}, {"date": "2006-06-22", "close": 4.61908692, "volume": 9957.0}, {"date": "2006-06-23", "close": 4.36247098, "volume": 20049.0}, {"date": "2006-06-26", "close": 4.54576808, "volume": 16858.0}, {"date": "2006-06-27", "close": 4.69240576, "volume": 55731.0}, {"date": "2006-06-28", "close": 4.61908692, "volume": 10611.0}, {"date": "2006-06-29", "close": 4.61908692, "volume": 17649.0}, {"date": "2006-06-30", "close": 4.72906518, "volume": 36185.0}, {"date": "2006-07-03", "close": 4.43578982, "volume": 6751.0}, {"date": "2006-07-04", "close": 4.3991304, "volume": 10111.0}, {"date": "2006-07-05", "close": 4.25249272, "volume": 1904.0}, {"date": "2006-07-07", "close": 4.25249272, "volume": 16811.0}, {"date": "2006-07-10", "close": 4.72906518, "volume": 1364.0}, {"date": "2006-07-11", "close": 4.2158333, "volume": 8183.0}, {"date": "2006-07-12", "close": 4.61908692, "volume": 2891.0}, {"date": "2006-07-13", "close": 4.17917388, "volume": 17881.0}, {"date": "2006-07-14", "close": 4.0325362, "volume": 29257.0}, {"date": "2006-07-17", "close": 4.0325362, "volume": 4501.0}, {"date": "2006-07-18", "close": 4.3991304, "volume": 5456.0}, {"date": "2006-07-19", "close": 4.32581156, "volume": 5456.0}, {"date": "2006-07-20", "close": 4.06919562, "volume": 4092.0}, {"date": "2006-07-21", "close": 4.06919562, "volume": 1773.0}, {"date": "2006-07-24", "close": 3.77592026, "volume": 21699.0}, {"date": "2006-07-25", "close": 3.95921736, "volume": 9295.0}, {"date": "2006-07-26", "close": 3.73926084, "volume": 12418.0}, {"date": "2006-07-27", "close": 3.70260142, "volume": 10959.0}, {"date": "2006-07-28", "close": 3.73926084, "volume": 17583.0}, {"date": "2006-07-31", "close": 3.95921736, "volume": 28860.0}, {"date": "2006-08-01", "close": 3.95921736, "volume": 6410.0}, {"date": "2006-08-02", "close": 4.17917388, "volume": 7842.0}, {"date": "2006-08-03", "close": 4.0325362, "volume": 1487.0}, {"date": "2006-08-04", "close": 3.665942, "volume": 2836.0}, {"date": "2006-08-07", "close": 3.59262316, "volume": 17579.0}, {"date": "2006-08-08", "close": 3.665942, "volume": 4855.0}, {"date": "2006-08-09", "close": 3.665942, "volume": 998.0}, {"date": "2006-08-10", "close": 4.0325362, "volume": 8004.0}, {"date": "2006-08-11", "close": 3.73926084, "volume": 4842.0}, {"date": "2006-08-14", "close": 3.62928258, "volume": 8252.0}, {"date": "2006-08-15", "close": 3.88589852, "volume": 24030.0}, {"date": "2006-08-16", "close": 3.59262316, "volume": 4749.0}, {"date": "2006-08-17", "close": 3.62928258, "volume": 4978.0}, {"date": "2006-08-18", "close": 3.59262316, "volume": 7679.0}, {"date": "2006-08-21", "close": 3.51930432, "volume": 7150.0}, {"date": "2006-08-22", "close": 3.55596374, "volume": 5907.0}, {"date": "2006-08-23", "close": 3.62928258, "volume": 18345.0}, {"date": "2006-08-24", "close": 3.59262316, "volume": 11415.0}, {"date": "2006-08-31", "close": 3.44598548, "volume": 5456.0}, {"date": "2006-09-01", "close": 3.26268838, "volume": 10093.0}, {"date": "2006-09-04", "close": 3.2993478, "volume": 7492.0}, {"date": "2006-09-05", "close": 3.2993478, "volume": 11217.0}, {"date": "2006-09-06", "close": 3.2993478, "volume": 6204.0}, {"date": "2006-09-07", "close": 3.15271012, "volume": 3410.0}, {"date": "2006-09-08", "close": 3.15271012, "volume": 5456.0}, {"date": "2006-09-12", "close": 3.07939128, "volume": 12442.0}, {"date": "2006-09-13", "close": 3.15271012, "volume": 5456.0}, {"date": "2006-09-14", "close": 3.1160507, "volume": 3775.0}, {"date": "2006-09-15", "close": 2.9327536, "volume": 5443.0}, {"date": "2006-09-18", "close": 2.71279708, "volume": 382.0}, {"date": "2006-09-21", "close": 3.00607244, "volume": 15036.0}, {"date": "2006-09-22", "close": 2.89609418, "volume": 11126.0}, {"date": "2006-09-25", "close": 3.04273186, "volume": 15355.0}, {"date": "2006-09-26", "close": 2.63947824, "volume": 3410.0}, {"date": "2006-09-28", "close": 2.9327536, "volume": 8297.0}, {"date": "2006-09-29", "close": 2.85943476, "volume": 6365.0}, {"date": "2006-10-03", "close": 2.5661594, "volume": 4808.0}, {"date": "2006-10-04", "close": 2.5661594, "volume": 16265.0}, {"date": "2006-10-05", "close": 2.85943476, "volume": 23548.0}, {"date": "2006-10-06", "close": 2.49284056, "volume": 35354.0}, {"date": "2006-10-09", "close": 2.49284056, "volume": 11968.0}, {"date": "2006-10-11", "close": 2.34620288, "volume": 17724.0}, {"date": "2006-10-12", "close": 2.63947824, "volume": 4565.0}, {"date": "2006-10-13", "close": 2.7494565, "volume": 16283.0}, {"date": "2006-10-16", "close": 2.7494565, "volume": 1364.0}, {"date": "2006-10-17", "close": 2.60281882, "volume": 14715.0}, {"date": "2006-10-19", "close": 2.9327536, "volume": 19778.0}, {"date": "2006-10-20", "close": 2.9327536, "volume": 4926.0}, {"date": "2006-10-23", "close": 2.63947824, "volume": 22110.0}, {"date": "2006-10-24", "close": 2.78611592, "volume": 33251.0}, {"date": "2006-10-25", "close": 2.5661594, "volume": 18345.0}, {"date": "2006-10-26", "close": 2.41952172, "volume": 18028.0}, {"date": "2006-10-27", "close": 2.60281882, "volume": 48495.0}, {"date": "2006-10-30", "close": 2.34620288, "volume": 74162.0}, {"date": "2006-10-31", "close": 2.34620288, "volume": 42700.0}, {"date": "2006-11-01", "close": 2.1995652, "volume": 6617.0}, {"date": "2006-11-02", "close": 2.34620288, "volume": 4613.0}, {"date": "2006-11-03", "close": 2.41952172, "volume": 31505.0}, {"date": "2006-11-06", "close": 2.49284056, "volume": 32052.0}, {"date": "2006-11-07", "close": 2.49284056, "volume": 3508.0}, {"date": "2006-11-08", "close": 2.3828623, "volume": 26734.0}, {"date": "2006-11-09", "close": 2.41952172, "volume": 10230.0}, {"date": "2006-11-10", "close": 2.41952172, "volume": 11471.0}, {"date": "2006-11-13", "close": 2.45618114, "volume": 28800.0}, {"date": "2006-11-14", "close": 2.52949998, "volume": 15675.0}, {"date": "2006-11-15", "close": 2.49284056, "volume": 16355.0}, {"date": "2006-11-16", "close": 2.41952172, "volume": 1959.0}, {"date": "2006-11-17", "close": 2.27288404, "volume": 10056.0}, {"date": "2006-11-20", "close": 2.27288404, "volume": 3225.0}, {"date": "2006-11-21", "close": 2.27288404, "volume": 12084.0}, {"date": "2006-11-22", "close": 2.1995652, "volume": 29830.0}, {"date": "2006-11-23", "close": 2.23622462, "volume": 34780.0}, {"date": "2006-11-24", "close": 2.23622462, "volume": 17847.0}, {"date": "2006-11-27", "close": 2.05292752, "volume": 24423.0}, {"date": "2006-11-28", "close": 2.3828623, "volume": 4474.0}, {"date": "2006-11-29", "close": 2.27288404, "volume": 13605.0}, {"date": "2006-11-30", "close": 2.1995652, "volume": 10423.0}, {"date": "2006-12-01", "close": 2.12624636, "volume": 9491.0}, {"date": "2006-12-04", "close": 2.3828623, "volume": 17731.0}, {"date": "2006-12-05", "close": 2.1995652, "volume": 29460.0}, {"date": "2006-12-06", "close": 2.1995652, "volume": 3988.0}, {"date": "2006-12-07", "close": 2.27288404, "volume": 2810.0}, {"date": "2006-12-08", "close": 2.49284056, "volume": 22063.0}, {"date": "2006-12-11", "close": 2.60281882, "volume": 79948.0}, {"date": "2006-12-12", "close": 2.41952172, "volume": 9684.0}, {"date": "2006-12-13", "close": 2.5661594, "volume": 74668.0}, {"date": "2006-12-14", "close": 2.49284056, "volume": 61835.0}, {"date": "2006-12-15", "close": 2.7494565, "volume": 47202.0}, {"date": "2006-12-18", "close": 3.22602896, "volume": 191849.0}, {"date": "2006-12-19", "close": 3.18936954, "volume": 60594.0}, {"date": "2006-12-20", "close": 3.18936954, "volume": 12957.0}, {"date": "2006-12-21", "close": 3.22602896, "volume": 13362.0}, {"date": "2006-12-22", "close": 3.15271012, "volume": 4092.0}, {"date": "2006-12-27", "close": 3.15271012, "volume": 5693.0}, {"date": "2006-12-28", "close": 3.37266664, "volume": 27125.0}, {"date": "2006-12-29", "close": 3.37266664, "volume": 8934.0}, {"date": "2007-01-02", "close": 3.37266664, "volume": 53387.0}, {"date": "2007-01-03", "close": 3.26268838, "volume": 2728.0}, {"date": "2007-01-04", "close": 3.665942, "volume": 28250.0}, {"date": "2007-01-05", "close": 3.73926084, "volume": 25820.0}, {"date": "2007-01-08", "close": 3.59262316, "volume": 44942.0}, {"date": "2007-01-09", "close": 3.665942, "volume": 6942.0}, {"date": "2007-01-10", "close": 3.22602896, "volume": 15323.0}, {"date": "2007-01-11", "close": 3.33600722, "volume": 19309.0}, {"date": "2007-01-12", "close": 3.22602896, "volume": 14689.0}, {"date": "2007-01-15", "close": 3.40932606, "volume": 14907.0}, {"date": "2007-01-16", "close": 3.33600722, "volume": 15128.0}, {"date": "2007-01-17", "close": 3.59262316, "volume": 23906.0}, {"date": "2007-01-18", "close": 3.73926084, "volume": 61288.0}, {"date": "2007-01-19", "close": 3.665942, "volume": 51104.0}, {"date": "2007-01-22", "close": 3.665942, "volume": 11108.0}, {"date": "2007-01-24", "close": 3.44598548, "volume": 52167.0}, {"date": "2007-01-25", "close": 3.51930432, "volume": 4092.0}, {"date": "2007-01-29", "close": 3.40932606, "volume": 764.0}, {"date": "2007-01-30", "close": 3.2993478, "volume": 12760.0}, {"date": "2007-01-31", "close": 3.2993478, "volume": 19769.0}, {"date": "2007-02-01", "close": 3.26268838, "volume": 2046.0}, {"date": "2007-02-02", "close": 3.22602896, "volume": 11176.0}, {"date": "2007-02-05", "close": 3.22602896, "volume": 6820.0}, {"date": "2007-02-06", "close": 3.18936954, "volume": 5546.0}, {"date": "2007-02-07", "close": 2.9327536, "volume": 7364.0}, {"date": "2007-02-08", "close": 2.78611592, "volume": 8830.0}, {"date": "2007-02-09", "close": 2.9327536, "volume": 4774.0}, {"date": "2007-02-12", "close": 2.9327536, "volume": 28382.0}, {"date": "2007-02-13", "close": 2.7494565, "volume": 4644.0}, {"date": "2007-02-14", "close": 2.9327536, "volume": 8115.0}, {"date": "2007-02-15", "close": 2.96941302, "volume": 16230.0}, {"date": "2007-02-19", "close": 2.9327536, "volume": 2591.0}, {"date": "2007-02-20", "close": 2.78611592, "volume": 16390.0}, {"date": "2007-02-21", "close": 2.9327536, "volume": 4092.0}, {"date": "2007-02-22", "close": 3.00607244, "volume": 13994.0}, {"date": "2007-02-23", "close": 2.78611592, "volume": 18944.0}, {"date": "2007-02-26", "close": 2.78611592, "volume": 19231.0}, {"date": "2007-02-27", "close": 2.60281882, "volume": 8870.0}, {"date": "2007-02-28", "close": 2.5661594, "volume": 25034.0}, {"date": "2007-03-01", "close": 2.60281882, "volume": 11525.0}, {"date": "2007-03-02", "close": 2.5661594, "volume": 5488.0}, {"date": "2007-03-05", "close": 2.27288404, "volume": 13737.0}, {"date": "2007-03-06", "close": 2.34620288, "volume": 22537.0}, {"date": "2007-03-07", "close": 2.67613766, "volume": 8563.0}, {"date": "2007-03-08", "close": 2.49284056, "volume": 32915.0}, {"date": "2007-03-09", "close": 2.5661594, "volume": 13337.0}, {"date": "2007-03-12", "close": 2.3828623, "volume": 4384.0}, {"date": "2007-03-13", "close": 2.3828623, "volume": 4135.0}, {"date": "2007-03-14", "close": 2.3828623, "volume": 1934.0}, {"date": "2007-03-15", "close": 2.5661594, "volume": 2252.0}, {"date": "2007-03-16", "close": 2.5661594, "volume": 7638.0}, {"date": "2007-03-19", "close": 2.5661594, "volume": 1637.0}, {"date": "2007-03-20", "close": 2.71279708, "volume": 10911.0}, {"date": "2007-03-21", "close": 2.5661594, "volume": 16367.0}, {"date": "2007-03-22", "close": 2.71279708, "volume": 19504.0}, {"date": "2007-03-23", "close": 2.85943476, "volume": 10628.0}, {"date": "2007-03-26", "close": 2.63947824, "volume": 9861.0}, {"date": "2007-03-27", "close": 2.60281882, "volume": 12139.0}, {"date": "2007-03-28", "close": 2.63947824, "volume": 1637.0}, {"date": "2007-03-29", "close": 2.5661594, "volume": 10159.0}, {"date": "2007-03-30", "close": 2.78611592, "volume": 2782.0}, {"date": "2007-04-02", "close": 2.78611592, "volume": 3751.0}, {"date": "2007-04-04", "close": 2.7494565, "volume": 3410.0}, {"date": "2007-04-10", "close": 2.41952172, "volume": 19981.0}, {"date": "2007-04-11", "close": 2.41952172, "volume": 15344.0}, {"date": "2007-04-12", "close": 2.52949998, "volume": 4172.0}, {"date": "2007-04-13", "close": 2.34620288, "volume": 5456.0}, {"date": "2007-04-16", "close": 2.34620288, "volume": 1909.0}, {"date": "2007-04-17", "close": 2.27288404, "volume": 4333.0}, {"date": "2007-04-18", "close": 2.27288404, "volume": 1364.0}, {"date": "2007-04-19", "close": 2.1995652, "volume": 21550.0}, {"date": "2007-04-20", "close": 2.34620288, "volume": 8667.0}, {"date": "2007-04-23", "close": 2.3828623, "volume": 1432.0}, {"date": "2007-04-24", "close": 2.45618114, "volume": 9138.0}, {"date": "2007-04-26", "close": 2.63947824, "volume": 87222.0}, {"date": "2007-04-27", "close": 2.49284056, "volume": 1364.0}, {"date": "2007-04-30", "close": 2.49284056, "volume": 785.0}, {"date": "2007-05-01", "close": 2.41952172, "volume": 7875.0}, {"date": "2007-05-02", "close": 2.5661594, "volume": 5387.0}, {"date": "2007-05-03", "close": 2.45618114, "volume": 2046.0}, {"date": "2007-05-04", "close": 2.89609418, "volume": 89471.0}, {"date": "2007-05-07", "close": 2.9327536, "volume": 108411.0}, {"date": "2007-05-08", "close": 3.44598548, "volume": 206053.0}, {"date": "2007-05-09", "close": 3.2993478, "volume": 118034.0}, {"date": "2007-05-10", "close": 3.51930432, "volume": 39629.0}, {"date": "2007-05-11", "close": 3.2993478, "volume": 58757.0}, {"date": "2007-05-14", "close": 3.37266664, "volume": 53213.0}, {"date": "2007-05-15", "close": 3.37266664, "volume": 48335.0}, {"date": "2007-05-16", "close": 3.51930432, "volume": 17168.0}, {"date": "2007-05-17", "close": 3.37266664, "volume": 2046.0}, {"date": "2007-05-18", "close": 3.37266664, "volume": 273.0}, {"date": "2007-05-21", "close": 3.04273186, "volume": 18124.0}, {"date": "2007-05-22", "close": 2.85943476, "volume": 15433.0}, {"date": "2007-05-23", "close": 2.78611592, "volume": 8865.0}, {"date": "2007-05-24", "close": 2.9327536, "volume": 7513.0}, {"date": "2007-05-25", "close": 3.00607244, "volume": 21032.0}, {"date": "2007-05-28", "close": 2.85943476, "volume": 8152.0}, {"date": "2007-05-29", "close": 3.1160507, "volume": 18237.0}, {"date": "2007-05-30", "close": 2.85943476, "volume": 18979.0}, {"date": "2007-05-31", "close": 3.07939128, "volume": 6820.0}, {"date": "2007-06-01", "close": 2.85943476, "volume": 4719.0}, {"date": "2007-06-04", "close": 2.78611592, "volume": 11427.0}, {"date": "2007-06-05", "close": 2.7494565, "volume": 12363.0}, {"date": "2007-06-06", "close": 2.9327536, "volume": 63192.0}, {"date": "2007-06-07", "close": 2.85943476, "volume": 16094.0}, {"date": "2007-06-08", "close": 2.78611592, "volume": 4992.0}, {"date": "2007-06-12", "close": 3.00607244, "volume": 35514.0}, {"date": "2007-06-13", "close": 2.78611592, "volume": 17050.0}, {"date": "2007-06-14", "close": 2.78611592, "volume": 10843.0}, {"date": "2007-06-15", "close": 2.85943476, "volume": 24550.0}, {"date": "2007-06-18", "close": 2.78611592, "volume": 2837.0}, {"date": "2007-06-19", "close": 2.78611592, "volume": 955.0}, {"date": "2007-06-20", "close": 2.52949998, "volume": 15003.0}, {"date": "2007-06-21", "close": 2.60281882, "volume": 7501.0}, {"date": "2007-06-25", "close": 2.49284056, "volume": 15467.0}, {"date": "2007-06-26", "close": 2.49284056, "volume": 12275.0}, {"date": "2007-06-27", "close": 2.34620288, "volume": 38081.0}, {"date": "2007-06-28", "close": 2.41952172, "volume": 38620.0}, {"date": "2007-06-29", "close": 2.5661594, "volume": 68500.0}, {"date": "2007-07-02", "close": 2.41952172, "volume": 16367.0}, {"date": "2007-07-03", "close": 2.34620288, "volume": 16912.0}, {"date": "2007-07-04", "close": 2.30954346, "volume": 1500.0}, {"date": "2007-07-05", "close": 2.34620288, "volume": 21305.0}, {"date": "2007-07-06", "close": 2.30954346, "volume": 18822.0}, {"date": "2007-07-09", "close": 2.34620288, "volume": 23295.0}, {"date": "2007-07-10", "close": 2.27288404, "volume": 44391.0}, {"date": "2007-07-11", "close": 2.1995652, "volume": 5203.0}, {"date": "2007-07-12", "close": 2.27288404, "volume": 21310.0}, {"date": "2007-07-13", "close": 2.30954346, "volume": 20459.0}, {"date": "2007-07-16", "close": 2.23622462, "volume": 12869.0}, {"date": "2007-07-17", "close": 2.34620288, "volume": 2035.0}, {"date": "2007-07-18", "close": 2.23622462, "volume": 7842.0}, {"date": "2007-07-19", "close": 2.27288404, "volume": 10828.0}, {"date": "2007-07-20", "close": 2.27288404, "volume": 25561.0}, {"date": "2007-07-23", "close": 2.1995652, "volume": 2673.0}, {"date": "2007-07-25", "close": 2.1995652, "volume": 17349.0}, {"date": "2007-07-26", "close": 2.1995652, "volume": 2728.0}, {"date": "2007-07-27", "close": 2.16290578, "volume": 9770.0}, {"date": "2007-07-30", "close": 2.05292752, "volume": 27565.0}, {"date": "2007-07-31", "close": 2.41952172, "volume": 3503.0}, {"date": "2007-08-01", "close": 2.12624636, "volume": 13362.0}, {"date": "2007-08-02", "close": 2.27288404, "volume": 13639.0}, {"date": "2007-08-03", "close": 2.34620288, "volume": 4433.0}, {"date": "2007-08-06", "close": 1.97960868, "volume": 21891.0}, {"date": "2007-08-07", "close": 2.08958694, "volume": 9124.0}, {"date": "2007-08-08", "close": 2.12624636, "volume": 4596.0}, {"date": "2007-08-09", "close": 1.97960868, "volume": 1364.0}, {"date": "2007-08-10", "close": 1.97960868, "volume": 35803.0}, {"date": "2007-08-13", "close": 1.97960868, "volume": 57284.0}, {"date": "2007-08-14", "close": 1.97960868, "volume": 14464.0}, {"date": "2007-08-15", "close": 1.97960868, "volume": 23459.0}, {"date": "2007-08-16", "close": 2.05292752, "volume": 47974.0}, {"date": "2007-08-17", "close": 2.05292752, "volume": 64546.0}, {"date": "2007-08-20", "close": 1.97960868, "volume": 12306.0}, {"date": "2007-08-21", "close": 1.97960868, "volume": 11651.0}, {"date": "2007-08-22", "close": 1.94294926, "volume": 35424.0}, {"date": "2007-08-23", "close": 1.94294926, "volume": 40955.0}, {"date": "2007-08-24", "close": 1.97960868, "volume": 59902.0}, {"date": "2007-08-27", "close": 2.1995652, "volume": 8456.0}, {"date": "2007-08-28", "close": 2.1995652, "volume": 139800.0}, {"date": "2007-08-29", "close": 2.12624636, "volume": 5456.0}, {"date": "2007-08-30", "close": 2.08958694, "volume": 5456.0}, {"date": "2007-08-31", "close": 2.08958694, "volume": 5456.0}, {"date": "2007-09-03", "close": 2.0162681, "volume": 47737.0}, {"date": "2007-09-04", "close": 2.05292752, "volume": 145938.0}, {"date": "2007-09-05", "close": 2.0162681, "volume": 117050.0}, {"date": "2007-09-06", "close": 2.0162681, "volume": 10229.0}, {"date": "2007-09-07", "close": 2.16290578, "volume": 6820.0}, {"date": "2007-09-10", "close": 2.08958694, "volume": 37460.0}, {"date": "2007-09-11", "close": 2.08958694, "volume": 9595.0}, {"date": "2007-09-12", "close": 2.1995652, "volume": 11101.0}, {"date": "2007-09-13", "close": 2.1995652, "volume": 10528.0}, {"date": "2007-09-14", "close": 2.27288404, "volume": 32571.0}, {"date": "2007-09-17", "close": 2.34620288, "volume": 19338.0}, {"date": "2007-09-18", "close": 2.45618114, "volume": 24944.0}, {"date": "2007-09-19", "close": 2.34620288, "volume": 15160.0}, {"date": "2007-09-20", "close": 2.27288404, "volume": 6736.0}, {"date": "2007-09-21", "close": 2.27288404, "volume": 4784.0}, {"date": "2007-09-24", "close": 2.1995652, "volume": 17390.0}, {"date": "2007-09-25", "close": 2.08958694, "volume": 3001.0}, {"date": "2007-09-26", "close": 2.0162681, "volume": 44327.0}, {"date": "2007-09-27", "close": 2.05292752, "volume": 46610.0}, {"date": "2007-09-28", "close": 2.0162681, "volume": 23841.0}, {"date": "2007-10-01", "close": 1.94294926, "volume": 8294.0}, {"date": "2007-10-02", "close": 1.94294926, "volume": 13552.0}, {"date": "2007-10-03", "close": 2.0162681, "volume": 12821.0}, {"date": "2007-10-04", "close": 1.90628984, "volume": 14636.0}, {"date": "2007-10-05", "close": 1.832971, "volume": 14048.0}, {"date": "2007-10-08", "close": 1.61301448, "volume": 18004.0}, {"date": "2007-10-09", "close": 1.79631158, "volume": 26902.0}, {"date": "2007-10-10", "close": 1.832971, "volume": 46909.0}, {"date": "2007-10-11", "close": 1.79631158, "volume": 1159.0}, {"date": "2007-10-12", "close": 1.832971, "volume": 67513.0}, {"date": "2007-10-15", "close": 1.75965216, "volume": 32325.0}, {"date": "2007-10-16", "close": 1.72299274, "volume": 1364.0}, {"date": "2007-10-17", "close": 1.57635506, "volume": 55423.0}, {"date": "2007-10-18", "close": 1.72299274, "volume": 3020.0}, {"date": "2007-10-19", "close": 1.72299274, "volume": 9007.0}, {"date": "2007-10-22", "close": 1.61301448, "volume": 23896.0}, {"date": "2007-10-23", "close": 1.61301448, "volume": 13747.0}, {"date": "2007-10-24", "close": 1.75965216, "volume": 22914.0}, {"date": "2007-10-25", "close": 1.79631158, "volume": 50564.0}, {"date": "2007-10-26", "close": 1.68633332, "volume": 10526.0}, {"date": "2007-10-29", "close": 1.72299274, "volume": 40336.0}, {"date": "2007-10-30", "close": 1.61301448, "volume": 32883.0}, {"date": "2007-10-31", "close": 1.57635506, "volume": 52399.0}, {"date": "2007-11-01", "close": 1.61301448, "volume": 12521.0}, {"date": "2007-11-02", "close": 1.61301448, "volume": 47876.0}, {"date": "2007-11-05", "close": 1.72299274, "volume": 9820.0}, {"date": "2007-11-06", "close": 1.61301448, "volume": 7024.0}, {"date": "2007-11-07", "close": 1.6496739, "volume": 13639.0}, {"date": "2007-11-08", "close": 1.61301448, "volume": 26152.0}, {"date": "2007-11-09", "close": 1.53969564, "volume": 32638.0}, {"date": "2007-11-12", "close": 1.53969564, "volume": 3410.0}, {"date": "2007-11-14", "close": 1.68633332, "volume": 45562.0}, {"date": "2007-11-15", "close": 1.53969564, "volume": 546.0}, {"date": "2007-11-16", "close": 1.53969564, "volume": 4910.0}, {"date": "2007-11-19", "close": 1.61301448, "volume": 1364.0}, {"date": "2007-11-20", "close": 1.50303622, "volume": 2046.0}, {"date": "2007-11-22", "close": 1.35639854, "volume": 25496.0}, {"date": "2007-11-23", "close": 1.31973912, "volume": 10289.0}, {"date": "2007-11-26", "close": 1.53969564, "volume": 3410.0}, {"date": "2007-11-27", "close": 1.4663768, "volume": 51146.0}, {"date": "2007-11-28", "close": 1.68633332, "volume": 61579.0}, {"date": "2007-11-29", "close": 1.50303622, "volume": 73555.0}, {"date": "2007-11-30", "close": 1.50303622, "volume": 77743.0}, {"date": "2007-12-03", "close": 1.61301448, "volume": 44327.0}, {"date": "2007-12-04", "close": 1.61301448, "volume": 27278.0}, {"date": "2007-12-05", "close": 1.57635506, "volume": 7501.0}, {"date": "2007-12-06", "close": 1.79631158, "volume": 13901.0}, {"date": "2007-12-07", "close": 1.6496739, "volume": 6913.0}, {"date": "2007-12-10", "close": 1.6496739, "volume": 13677.0}, {"date": "2007-12-11", "close": 1.6496739, "volume": 9547.0}, {"date": "2007-12-12", "close": 1.53969564, "volume": 37507.0}, {"date": "2007-12-13", "close": 1.53969564, "volume": 19740.0}, {"date": "2007-12-14", "close": 1.50303622, "volume": 23223.0}, {"date": "2007-12-17", "close": 1.4663768, "volume": 10643.0}, {"date": "2007-12-18", "close": 1.4663768, "volume": 6479.0}, {"date": "2007-12-19", "close": 1.53969564, "volume": 17185.0}, {"date": "2007-12-20", "close": 1.39305796, "volume": 19750.0}, {"date": "2007-12-21", "close": 1.39305796, "volume": 8224.0}, {"date": "2007-12-24", "close": 1.35639854, "volume": 8962.0}, {"date": "2008-01-02", "close": 1.4663768, "volume": 12861.0}, {"date": "2008-01-03", "close": 1.4663768, "volume": 2142.0}, {"date": "2008-01-04", "close": 1.53969564, "volume": 914.0}, {"date": "2008-01-07", "close": 1.39305796, "volume": 627.0}, {"date": "2008-01-08", "close": 1.31973912, "volume": 20459.0}, {"date": "2008-01-09", "close": 1.31973912, "volume": 2979.0}, {"date": "2008-01-10", "close": 1.2830797, "volume": 45970.0}, {"date": "2008-01-11", "close": 1.31973912, "volume": 23868.0}, {"date": "2008-01-14", "close": 1.24642028, "volume": 9547.0}, {"date": "2008-01-15", "close": 1.24642028, "volume": 13178.0}, {"date": "2008-01-17", "close": 1.17310144, "volume": 1364.0}, {"date": "2008-01-18", "close": 1.17310144, "volume": 10229.0}, {"date": "2008-01-21", "close": 1.02646376, "volume": 32047.0}, {"date": "2008-01-22", "close": 1.02646376, "volume": 6138.0}, {"date": "2008-01-24", "close": 1.02646376, "volume": 6820.0}, {"date": "2008-01-25", "close": 0.87982608, "volume": 7787.0}, {"date": "2008-01-29", "close": 0.95314492, "volume": 5456.0}, {"date": "2008-01-30", "close": 1.06312318, "volume": 8785.0}, {"date": "2008-02-01", "close": 1.02646376, "volume": 6820.0}, {"date": "2008-02-05", "close": 1.0997826, "volume": 13238.0}, {"date": "2008-02-06", "close": 1.06312318, "volume": 3129.0}, {"date": "2008-02-08", "close": 1.06312318, "volume": 10229.0}, {"date": "2008-02-11", "close": 0.95314492, "volume": 20764.0}, {"date": "2008-02-12", "close": 0.87982608, "volume": 2046.0}, {"date": "2008-02-13", "close": 0.87982608, "volume": 5126.0}, {"date": "2008-02-14", "close": 0.87982608, "volume": 5456.0}, {"date": "2008-02-18", "close": 0.84316666, "volume": 3814.0}, {"date": "2008-02-19", "close": 0.98980434, "volume": 10836.0}, {"date": "2008-02-20", "close": 0.87982608, "volume": 4666.0}, {"date": "2008-02-21", "close": 0.98980434, "volume": 1364.0}, {"date": "2008-02-22", "close": 0.84316666, "volume": 45473.0}, {"date": "2008-02-25", "close": 0.95314492, "volume": 36825.0}, {"date": "2008-02-26", "close": 0.95314492, "volume": 4835.0}, {"date": "2008-02-27", "close": 0.95314492, "volume": 3410.0}, {"date": "2008-02-28", "close": 0.95314492, "volume": 546.0}, {"date": "2008-02-29", "close": 0.87982608, "volume": 36660.0}, {"date": "2008-03-03", "close": 0.80650724, "volume": 13032.0}, {"date": "2008-03-04", "close": 0.7331884, "volume": 46464.0}, {"date": "2008-03-05", "close": 0.711192748, "volume": 7774.0}, {"date": "2008-03-06", "close": 0.65986956, "volume": 75422.0}, {"date": "2008-03-07", "close": 0.7331884, "volume": 17043.0}, {"date": "2008-03-10", "close": 0.7331884, "volume": 7875.0}, {"date": "2008-03-11", "close": 0.7331884, "volume": 24550.0}, {"date": "2008-03-12", "close": 0.7331884, "volume": 527.0}, {"date": "2008-03-13", "close": 0.84316666, "volume": 26082.0}, {"date": "2008-03-17", "close": 0.7331884, "volume": 29460.0}, {"date": "2008-03-18", "close": 0.7331884, "volume": 24550.0}, {"date": "2008-03-19", "close": 0.7331884, "volume": 2319.0}, {"date": "2008-03-20", "close": 0.7331884, "volume": 10638.0}, {"date": "2008-03-25", "close": 0.7331884, "volume": 6820.0}, {"date": "2008-03-26", "close": 0.7331884, "volume": 17963.0}, {"date": "2008-03-27", "close": 0.69652898, "volume": 5118.0}, {"date": "2008-03-31", "close": 0.7331884, "volume": 22032.0}, {"date": "2008-04-01", "close": 0.7331884, "volume": 4125.0}, {"date": "2008-04-02", "close": 0.7331884, "volume": 14597.0}, {"date": "2008-04-04", "close": 0.69652898, "volume": 682.0}, {"date": "2008-04-07", "close": 0.69652898, "volume": 33552.0}, {"date": "2008-04-08", "close": 0.689197096, "volume": 11611.0}, {"date": "2008-04-15", "close": 0.65986956, "volume": 3001.0}, {"date": "2008-04-16", "close": 0.65986956, "volume": 5524.0}, {"date": "2008-04-17", "close": 0.65986956, "volume": 15003.0}, {"date": "2008-04-21", "close": 0.601214488, "volume": 313.0}, {"date": "2008-04-22", "close": 0.62321014, "volume": 13639.0}, {"date": "2008-04-24", "close": 0.65986956, "volume": 35148.0}, {"date": "2008-04-28", "close": 0.65986956, "volume": 9547.0}, {"date": "2008-04-30", "close": 0.65986956, "volume": 9547.0}, {"date": "2008-05-01", "close": 0.630542024, "volume": 80470.0}, {"date": "2008-05-02", "close": 0.615878256, "volume": 64240.0}, {"date": "2008-05-05", "close": 0.51323188, "volume": 38700.0}, {"date": "2008-05-08", "close": 0.65986956, "volume": 9444.0}, {"date": "2008-05-12", "close": 0.65986956, "volume": 1058.0}, {"date": "2008-05-13", "close": 0.65986956, "volume": 19504.0}, {"date": "2008-05-14", "close": 0.65986956, "volume": 27278.0}, {"date": "2008-05-15", "close": 0.674533328, "volume": 9737.0}, {"date": "2008-05-20", "close": 0.674533328, "volume": 1364.0}, {"date": "2008-05-21", "close": 0.65986956, "volume": 15309.0}, {"date": "2008-05-22", "close": 0.65986956, "volume": 7501.0}, {"date": "2008-05-23", "close": 0.65986956, "volume": 2319.0}, {"date": "2008-05-27", "close": 0.62321014, "volume": 3410.0}, {"date": "2008-05-28", "close": 0.62321014, "volume": 16367.0}, {"date": "2008-05-29", "close": 0.62321014, "volume": 4092.0}, {"date": "2008-05-30", "close": 0.65986956, "volume": 15043.0}, {"date": "2008-06-02", "close": 0.593882604, "volume": 13537.0}, {"date": "2008-06-03", "close": 0.65986956, "volume": 7570.0}, {"date": "2008-06-05", "close": 0.608546372, "volume": 4336.0}, {"date": "2008-06-06", "close": 0.645205792, "volume": 17985.0}, {"date": "2008-06-10", "close": 0.725856516, "volume": 34098.0}, {"date": "2008-06-11", "close": 0.65986956, "volume": 6820.0}, {"date": "2008-06-12", "close": 0.65986956, "volume": 36978.0}, {"date": "2008-06-13", "close": 0.637873908, "volume": 19436.0}, {"date": "2008-06-16", "close": 0.637873908, "volume": 14784.0}, {"date": "2008-06-17", "close": 0.65986956, "volume": 47057.0}, {"date": "2008-06-18", "close": 0.65986956, "volume": 33513.0}, {"date": "2008-06-19", "close": 0.674533328, "volume": 17984.0}, {"date": "2008-06-20", "close": 0.69652898, "volume": 37507.0}, {"date": "2008-06-23", "close": 0.69652898, "volume": 13024.0}, {"date": "2008-06-24", "close": 0.681865212, "volume": 16367.0}, {"date": "2008-06-25", "close": 0.667201444, "volume": 13684.0}, {"date": "2008-06-26", "close": 0.630542024, "volume": 36279.0}, {"date": "2008-06-27", "close": 0.62321014, "volume": 25505.0}, {"date": "2008-06-30", "close": 0.593882604, "volume": 44128.0}, {"date": "2008-07-01", "close": 0.87982608, "volume": 61869.0}, {"date": "2008-07-02", "close": 0.84316666, "volume": 2728.0}, {"date": "2008-07-07", "close": 0.84316666, "volume": 136.0}, {"date": "2008-07-08", "close": 0.84316666, "volume": 409.0}, {"date": "2008-07-11", "close": 0.674533328, "volume": 3715.0}, {"date": "2008-07-14", "close": 0.65986956, "volume": 15703.0}, {"date": "2008-07-17", "close": 0.62321014, "volume": 13639.0}, {"date": "2008-07-18", "close": 0.62321014, "volume": 11868.0}, {"date": "2008-07-22", "close": 0.557223184, "volume": 4910.0}, {"date": "2008-07-23", "close": 0.58655072, "volume": 69800.0}, {"date": "2008-07-24", "close": 0.58655072, "volume": 40126.0}, {"date": "2008-07-28", "close": 0.579218836, "volume": 1364.0}, {"date": "2008-07-29", "close": 0.58655072, "volume": 12826.0}, {"date": "2008-07-30", "close": 0.711192748, "volume": 55614.0}, {"date": "2008-08-01", "close": 0.65986956, "volume": 12147.0}, {"date": "2008-08-07", "close": 0.65986956, "volume": 60012.0}, {"date": "2008-08-08", "close": 0.542559416, "volume": 5761.0}, {"date": "2008-08-11", "close": 0.542559416, "volume": 21822.0}, {"date": "2008-08-15", "close": 0.5498913, "volume": 2046.0}, {"date": "2008-08-18", "close": 0.542559416, "volume": 1337.0}, {"date": "2008-08-21", "close": 0.51323188, "volume": 26340.0}, {"date": "2008-08-22", "close": 0.483904344, "volume": 252.0}, {"date": "2008-08-25", "close": 0.58655072, "volume": 6820.0}, {"date": "2008-08-26", "close": 0.571886952, "volume": 13639.0}, {"date": "2008-08-27", "close": 0.593882604, "volume": 71118.0}, {"date": "2008-08-28", "close": 0.601214488, "volume": 6106.0}, {"date": "2008-08-29", "close": 0.571886952, "volume": 1987.0}, {"date": "2008-09-02", "close": 0.601214488, "volume": 8456.0}, {"date": "2008-09-03", "close": 0.58655072, "volume": 47557.0}, {"date": "2008-09-04", "close": 0.630542024, "volume": 39014.0}, {"date": "2008-09-05", "close": 0.674533328, "volume": 35949.0}, {"date": "2008-09-08", "close": 0.667201444, "volume": 27586.0}, {"date": "2008-09-09", "close": 0.667201444, "volume": 4092.0}, {"date": "2008-09-11", "close": 0.667201444, "volume": 1909.0}, {"date": "2008-09-12", "close": 0.62321014, "volume": 13596.0}, {"date": "2008-09-15", "close": 0.5498913, "volume": 13639.0}, {"date": "2008-09-17", "close": 0.51323188, "volume": 18718.0}, {"date": "2008-09-22", "close": 0.58655072, "volume": 4397.0}, {"date": "2008-09-23", "close": 0.65986956, "volume": 8183.0}, {"date": "2008-09-24", "close": 0.7331884, "volume": 25641.0}, {"date": "2008-09-25", "close": 0.7331884, "volume": 16334.0}, {"date": "2008-09-29", "close": 0.667201444, "volume": 6820.0}, {"date": "2008-09-30", "close": 0.76984782, "volume": 27278.0}, {"date": "2008-10-01", "close": 0.7331884, "volume": 8865.0}, {"date": "2008-10-03", "close": 0.667201444, "volume": 13639.0}, {"date": "2008-10-06", "close": 0.667201444, "volume": 25096.0}, {"date": "2008-10-10", "close": 0.47657246, "volume": 36553.0}, {"date": "2008-10-14", "close": 0.461908692, "volume": 26748.0}, {"date": "2008-10-15", "close": 0.498568112, "volume": 3410.0}, {"date": "2008-10-17", "close": 0.498568112, "volume": 22114.0}, {"date": "2008-10-22", "close": 0.454576808, "volume": 2728.0}, {"date": "2008-10-23", "close": 0.51323188, "volume": 7.0}, {"date": "2008-10-27", "close": 0.51323188, "volume": 1364.0}, {"date": "2008-10-28", "close": 0.51323188, "volume": 3812.0}, {"date": "2008-10-31", "close": 0.43991304, "volume": 27278.0}, {"date": "2008-11-05", "close": 0.40325362, "volume": 4092.0}, {"date": "2008-11-07", "close": 0.43991304, "volume": 2273.0}, {"date": "2008-11-10", "close": 0.43991304, "volume": 3410.0}, {"date": "2008-11-12", "close": 0.3665942, "volume": 10964.0}, {"date": "2008-11-14", "close": 0.32993478, "volume": 7976.0}, {"date": "2008-11-17", "close": 0.51323188, "volume": 13639.0}, {"date": "2008-11-18", "close": 0.3665942, "volume": 871.0}, {"date": "2008-11-19", "close": 0.3665942, "volume": 6299.0}, {"date": "2008-11-25", "close": 0.3665942, "volume": 19313.0}, {"date": "2008-11-26", "close": 0.3665942, "volume": 3476.0}, {"date": "2008-12-11", "close": 0.32993478, "volume": 1364.0}, {"date": "2008-12-12", "close": 0.29327536, "volume": 13639.0}, {"date": "2008-12-15", "close": 0.263947824, "volume": 4092.0}, {"date": "2008-12-16", "close": 0.29327536, "volume": 12275.0}, {"date": "2008-12-17", "close": 0.25661594, "volume": 13639.0}, {"date": "2008-12-18", "close": 0.271279708, "volume": 4092.0}, {"date": "2008-12-19", "close": 0.29327536, "volume": 6206.0}, {"date": "2008-12-22", "close": 0.29327536, "volume": 10161.0}, {"date": "2008-12-23", "close": 0.29327536, "volume": 1185.0}, {"date": "2009-01-07", "close": 0.43991304, "volume": 2728.0}, {"date": "2009-01-09", "close": 0.43991304, "volume": 2046.0}, {"date": "2009-02-17", "close": 0.417917388, "volume": 2728.0}, {"date": "2009-02-18", "close": 0.29327536, "volume": 19095.0}, {"date": "2009-02-20", "close": 0.21995652, "volume": 21141.0}, {"date": "2009-02-23", "close": 0.3665942, "volume": 8865.0}, {"date": "2009-02-25", "close": 0.3665942, "volume": 2035.0}, {"date": "2009-03-05", "close": 0.307939128, "volume": 13639.0}, {"date": "2009-03-06", "close": 0.3665942, "volume": 4092.0}, {"date": "2009-03-09", "close": 0.344598548, "volume": 2728.0}, {"date": "2009-03-12", "close": 0.32993478, "volume": 85926.0}, {"date": "2009-03-13", "close": 0.32993478, "volume": 3343.0}, {"date": "2009-03-16", "close": 0.32993478, "volume": 46373.0}, {"date": "2009-03-18", "close": 0.32993478, "volume": 51895.0}, {"date": "2009-03-19", "close": 0.32993478, "volume": 18004.0}, {"date": "2009-03-20", "close": 0.3665942, "volume": 24459.0}, {"date": "2009-03-23", "close": 0.43991304, "volume": 1364.0}, {"date": "2009-03-24", "close": 0.3665942, "volume": 30415.0}, {"date": "2009-03-25", "close": 0.3665942, "volume": 129435.0}, {"date": "2009-03-27", "close": 0.381257968, "volume": 105362.0}, {"date": "2009-03-30", "close": 0.381257968, "volume": 15003.0}, {"date": "2009-03-31", "close": 0.373926084, "volume": 1091.0}, {"date": "2009-04-01", "close": 0.43991304, "volume": 34166.0}, {"date": "2009-04-02", "close": 0.43991304, "volume": 37766.0}, {"date": "2009-04-03", "close": 0.454576808, "volume": 4440.0}, {"date": "2009-04-06", "close": 0.491236228, "volume": 5456.0}, {"date": "2009-04-07", "close": 0.491236228, "volume": 1975.0}, {"date": "2009-04-09", "close": 0.51323188, "volume": 34649.0}, {"date": "2009-04-15", "close": 0.5498913, "volume": 5456.0}, {"date": "2009-04-20", "close": 0.5498913, "volume": 3410.0}, {"date": "2009-04-21", "close": 0.51323188, "volume": 4774.0}, {"date": "2009-04-22", "close": 0.483904344, "volume": 27278.0}, {"date": "2009-04-24", "close": 0.51323188, "volume": 179.0}, {"date": "2009-04-27", "close": 0.505899996, "volume": 1637.0}, {"date": "2009-04-29", "close": 0.498568112, "volume": 7842.0}, {"date": "2009-04-30", "close": 0.469240576, "volume": 10262.0}, {"date": "2009-05-01", "close": 0.571886952, "volume": 15003.0}, {"date": "2009-05-07", "close": 0.505899996, "volume": 6820.0}, {"date": "2009-05-08", "close": 0.505899996, "volume": 5456.0}, {"date": "2009-05-11", "close": 0.47657246, "volume": 4092.0}, {"date": "2009-05-12", "close": 0.571886952, "volume": 20156.0}, {"date": "2009-05-13", "close": 0.58655072, "volume": 273.0}, {"date": "2009-05-18", "close": 0.5498913, "volume": 2695.0}, {"date": "2009-05-19", "close": 0.58655072, "volume": 7958.0}, {"date": "2009-05-21", "close": 0.5498913, "volume": 5456.0}, {"date": "2009-05-25", "close": 0.58655072, "volume": 5456.0}, {"date": "2009-05-27", "close": 0.51323188, "volume": 12884.0}, {"date": "2009-05-28", "close": 0.51323188, "volume": 3205.0}, {"date": "2009-05-29", "close": 0.51323188, "volume": 6820.0}, {"date": "2009-06-03", "close": 0.47657246, "volume": 22946.0}, {"date": "2009-06-09", "close": 0.47657246, "volume": 11866.0}, {"date": "2009-06-10", "close": 0.47657246, "volume": 2728.0}, {"date": "2009-06-12", "close": 0.47657246, "volume": 6820.0}, {"date": "2009-06-15", "close": 0.43991304, "volume": 3410.0}, {"date": "2009-06-18", "close": 0.3665942, "volume": 27278.0}, {"date": "2009-06-19", "close": 0.344598548, "volume": 12060.0}, {"date": "2009-06-22", "close": 0.351930432, "volume": 13639.0}, {"date": "2009-06-23", "close": 0.337266664, "volume": 88108.0}, {"date": "2009-06-24", "close": 0.3665942, "volume": 1869.0}, {"date": "2009-06-25", "close": 0.43991304, "volume": 3560.0}, {"date": "2009-06-26", "close": 0.43991304, "volume": 10229.0}, {"date": "2009-06-29", "close": 0.43991304, "volume": 16544.0}, {"date": "2009-06-30", "close": 0.410585504, "volume": 28948.0}, {"date": "2009-07-01", "close": 0.43991304, "volume": 50690.0}, {"date": "2009-07-02", "close": 0.43991304, "volume": 2728.0}, {"date": "2009-07-03", "close": 0.410585504, "volume": 5960.0}, {"date": "2009-07-06", "close": 0.43991304, "volume": 8102.0}, {"date": "2009-07-10", "close": 0.43991304, "volume": 92746.0}, {"date": "2009-07-13", "close": 0.43991304, "volume": 10911.0}, {"date": "2009-07-16", "close": 0.43991304, "volume": 30006.0}, {"date": "2009-07-17", "close": 0.47657246, "volume": 15003.0}, {"date": "2009-07-29", "close": 0.3665942, "volume": 27278.0}, {"date": "2009-07-30", "close": 0.3665942, "volume": 54556.0}, {"date": "2009-07-31", "close": 0.3665942, "volume": 2812.0}, {"date": "2009-08-03", "close": 0.432581156, "volume": 27960.0}, {"date": "2009-08-04", "close": 0.432581156, "volume": 47737.0}, {"date": "2009-08-05", "close": 0.40325362, "volume": 81834.0}, {"date": "2009-08-06", "close": 0.3665942, "volume": 49783.0}, {"date": "2009-08-10", "close": 0.40325362, "volume": 68195.0}, {"date": "2009-08-11", "close": 0.373926084, "volume": 68195.0}, {"date": "2009-08-12", "close": 0.40325362, "volume": 83198.0}, {"date": "2009-08-13", "close": 0.40325362, "volume": 41613.0}, {"date": "2009-08-14", "close": 0.40325362, "volume": 71745.0}, {"date": "2009-08-17", "close": 0.40325362, "volume": 34098.0}, {"date": "2009-08-18", "close": 0.40325362, "volume": 34098.0}, {"date": "2009-08-19", "close": 0.40325362, "volume": 20235.0}, {"date": "2009-08-20", "close": 0.40325362, "volume": 34863.0}, {"date": "2009-08-21", "close": 0.40325362, "volume": 53109.0}, {"date": "2009-08-24", "close": 0.40325362, "volume": 42365.0}, {"date": "2009-08-25", "close": 0.40325362, "volume": 205469.0}, {"date": "2009-08-26", "close": 0.579218836, "volume": 173682.0}, {"date": "2009-08-27", "close": 0.58655072, "volume": 58387.0}, {"date": "2009-08-28", "close": 0.58655072, "volume": 30688.0}, {"date": "2009-08-31", "close": 0.5498913, "volume": 12412.0}, {"date": "2009-09-01", "close": 0.5498913, "volume": 30062.0}, {"date": "2009-09-02", "close": 0.58655072, "volume": 71148.0}, {"date": "2009-09-03", "close": 0.564555068, "volume": 25747.0}, {"date": "2009-09-04", "close": 0.564555068, "volume": 13130.0}, {"date": "2009-09-07", "close": 0.542559416, "volume": 10229.0}, {"date": "2009-09-08", "close": 0.571886952, "volume": 85244.0}, {"date": "2009-09-09", "close": 0.615878256, "volume": 98451.0}, {"date": "2009-09-10", "close": 0.725856516, "volume": 189719.0}, {"date": "2009-09-11", "close": 0.84316666, "volume": 111162.0}, {"date": "2009-09-14", "close": 0.84316666, "volume": 72337.0}, {"date": "2009-09-15", "close": 0.80650724, "volume": 30696.0}, {"date": "2009-09-16", "close": 0.84316666, "volume": 30688.0}, {"date": "2009-09-17", "close": 0.84316666, "volume": 38326.0}, {"date": "2009-09-18", "close": 0.87982608, "volume": 150316.0}, {"date": "2009-09-21", "close": 0.87982608, "volume": 35598.0}, {"date": "2009-09-22", "close": 0.87982608, "volume": 36144.0}, {"date": "2009-09-23", "close": 0.87982608, "volume": 11560.0}, {"date": "2009-09-25", "close": 0.80650724, "volume": 21454.0}, {"date": "2009-09-28", "close": 0.7331884, "volume": 59289.0}, {"date": "2009-10-01", "close": 0.7331884, "volume": 19095.0}, {"date": "2009-10-05", "close": 0.80650724, "volume": 8865.0}, {"date": "2009-10-06", "close": 0.80650724, "volume": 7112.0}, {"date": "2009-10-07", "close": 0.98980434, "volume": 61302.0}, {"date": "2009-10-08", "close": 0.95314492, "volume": 1841.0}, {"date": "2009-10-12", "close": 0.80650724, "volume": 6820.0}, {"date": "2009-10-13", "close": 0.76984782, "volume": 8462.0}, {"date": "2009-10-14", "close": 0.76984782, "volume": 777.0}, {"date": "2009-10-15", "close": 0.7331884, "volume": 10911.0}, {"date": "2009-10-16", "close": 0.80650724, "volume": 11934.0}, {"date": "2009-10-19", "close": 0.84316666, "volume": 6820.0}, {"date": "2009-10-20", "close": 0.9164855, "volume": 19940.0}, {"date": "2009-10-21", "close": 0.84316666, "volume": 47737.0}, {"date": "2009-10-22", "close": 0.84316666, "volume": 18140.0}, {"date": "2009-10-23", "close": 0.9164855, "volume": 4178.0}, {"date": "2009-10-26", "close": 0.9164855, "volume": 3021.0}, {"date": "2009-10-27", "close": 0.80650724, "volume": 34098.0}, {"date": "2009-10-29", "close": 0.718524632, "volume": 3955.0}, {"date": "2009-10-30", "close": 0.84316666, "volume": 57148.0}, {"date": "2009-11-02", "close": 0.84316666, "volume": 8688.0}, {"date": "2009-11-04", "close": 0.76984782, "volume": 11532.0}, {"date": "2009-11-05", "close": 0.7331884, "volume": 4835.0}, {"date": "2009-11-06", "close": 0.84316666, "volume": 11866.0}, {"date": "2009-11-09", "close": 0.84316666, "volume": 16367.0}, {"date": "2009-11-10", "close": 0.87982608, "volume": 22446.0}, {"date": "2009-11-11", "close": 0.76984782, "volume": 12998.0}, {"date": "2009-11-12", "close": 0.84316666, "volume": 4637.0}, {"date": "2009-11-13", "close": 0.76984782, "volume": 1364.0}, {"date": "2009-11-16", "close": 0.80650724, "volume": 20459.0}, {"date": "2009-11-17", "close": 0.80650724, "volume": 22641.0}, {"date": "2009-11-20", "close": 0.87982608, "volume": 8797.0}, {"date": "2009-11-23", "close": 0.80650724, "volume": 19397.0}, {"date": "2009-11-24", "close": 0.80650724, "volume": 18391.0}, {"date": "2009-11-25", "close": 0.80650724, "volume": 2068.0}, {"date": "2009-11-26", "close": 0.84316666, "volume": 6820.0}, {"date": "2009-11-27", "close": 0.84316666, "volume": 6335.0}, {"date": "2009-11-30", "close": 0.84316666, "volume": 5940.0}, {"date": "2009-12-01", "close": 0.80650724, "volume": 4774.0}, {"date": "2009-12-02", "close": 0.87982608, "volume": 6297.0}, {"date": "2009-12-09", "close": 0.95314492, "volume": 31370.0}, {"date": "2009-12-10", "close": 0.95314492, "volume": 6820.0}, {"date": "2009-12-11", "close": 0.98980434, "volume": 1007.0}, {"date": "2009-12-14", "close": 0.98980434, "volume": 58264.0}, {"date": "2009-12-15", "close": 0.98980434, "volume": 21141.0}, {"date": "2009-12-16", "close": 0.95314492, "volume": 102293.0}, {"date": "2009-12-21", "close": 0.95314492, "volume": 232923.0}, {"date": "2009-12-22", "close": 0.95314492, "volume": 69656.0}, {"date": "2009-12-23", "close": 0.95314492, "volume": 71527.0}, {"date": "2009-12-24", "close": 0.95314492, "volume": 59330.0}, {"date": "2009-12-29", "close": 1.02646376, "volume": 44122.0}, {"date": "2009-12-30", "close": 0.98980434, "volume": 26355.0}, {"date": "2009-12-31", "close": 0.98980434, "volume": 50752.0}, {"date": "2010-01-04", "close": 1.02646376, "volume": 210756.0}, {"date": "2010-01-05", "close": 0.98980434, "volume": 59043.0}, {"date": "2010-01-06", "close": 0.95314492, "volume": 22451.0}, {"date": "2010-01-07", "close": 0.98980434, "volume": 33961.0}, {"date": "2010-01-08", "close": 0.98980434, "volume": 62467.0}, {"date": "2010-01-11", "close": 1.02646376, "volume": 28749.0}, {"date": "2010-01-12", "close": 0.98980434, "volume": 10911.0}, {"date": "2010-01-13", "close": 0.95314492, "volume": 36825.0}, {"date": "2010-01-14", "close": 0.9164855, "volume": 42145.0}, {"date": "2010-01-15", "close": 0.9164855, "volume": 36332.0}, {"date": "2010-01-18", "close": 0.9164855, "volume": 106510.0}, {"date": "2010-01-19", "close": 0.84316666, "volume": 8070.0}, {"date": "2010-01-20", "close": 0.80650724, "volume": 4400.0}, {"date": "2010-01-21", "close": 0.84316666, "volume": 19264.0}, {"date": "2010-01-22", "close": 0.80650724, "volume": 189243.0}, {"date": "2010-01-25", "close": 0.76984782, "volume": 15000.0}, {"date": "2010-01-27", "close": 0.80650724, "volume": 14185.0}, {"date": "2010-01-28", "close": 0.80650724, "volume": 20459.0}, {"date": "2010-01-29", "close": 0.80650724, "volume": 83213.0}, {"date": "2010-02-01", "close": 0.76984782, "volume": 45086.0}, {"date": "2010-02-02", "close": 0.76984782, "volume": 17526.0}, {"date": "2010-02-03", "close": 0.76984782, "volume": 7582.0}, {"date": "2010-02-04", "close": 0.7331884, "volume": 45009.0}, {"date": "2010-02-05", "close": 0.7331884, "volume": 27278.0}, {"date": "2010-02-08", "close": 0.7331884, "volume": 47397.0}, {"date": "2010-02-11", "close": 0.7331884, "volume": 2046.0}, {"date": "2010-02-12", "close": 0.674533328, "volume": 13639.0}, {"date": "2010-02-16", "close": 0.711192748, "volume": 2728.0}, {"date": "2010-02-18", "close": 0.69652898, "volume": 28187.0}, {"date": "2010-02-19", "close": 0.652537676, "volume": 25539.0}, {"date": "2010-02-22", "close": 0.593882604, "volume": 6001.0}, {"date": "2010-02-23", "close": 0.58655072, "volume": 37780.0}, {"date": "2010-02-24", "close": 0.58655072, "volume": 1500.0}, {"date": "2010-02-25", "close": 0.58655072, "volume": 22060.0}, {"date": "2010-03-02", "close": 0.601214488, "volume": 101315.0}, {"date": "2010-03-03", "close": 0.637873908, "volume": 38871.0}, {"date": "2010-03-04", "close": 0.667201444, "volume": 35871.0}, {"date": "2010-03-05", "close": 0.630542024, "volume": 9684.0}, {"date": "2010-03-08", "close": 0.65986956, "volume": 20459.0}, {"date": "2010-03-09", "close": 0.630542024, "volume": 13639.0}, {"date": "2010-03-11", "close": 0.637873908, "volume": 50907.0}, {"date": "2010-03-12", "close": 0.65986956, "volume": 36825.0}, {"date": "2010-03-15", "close": 0.7331884, "volume": 21380.0}, {"date": "2010-03-17", "close": 0.7331884, "volume": 5456.0}, {"date": "2010-03-18", "close": 0.7331884, "volume": 2728.0}, {"date": "2010-03-19", "close": 0.69652898, "volume": 20459.0}, {"date": "2010-03-22", "close": 0.69652898, "volume": 85103.0}, {"date": "2010-03-23", "close": 0.76984782, "volume": 151587.0}, {"date": "2010-03-24", "close": 0.7331884, "volume": 101692.0}, {"date": "2010-03-25", "close": 0.65986956, "volume": 96428.0}, {"date": "2010-03-26", "close": 0.65986956, "volume": 13672.0}, {"date": "2010-04-01", "close": 0.718524632, "volume": 19471.0}, {"date": "2010-04-06", "close": 0.7331884, "volume": 27551.0}, {"date": "2010-04-08", "close": 0.69652898, "volume": 7911.0}, {"date": "2010-04-09", "close": 0.69652898, "volume": 3350.0}, {"date": "2010-04-12", "close": 0.69652898, "volume": 3410.0}, {"date": "2010-04-13", "close": 0.681865212, "volume": 32734.0}, {"date": "2010-04-14", "close": 0.718524632, "volume": 16367.0}, {"date": "2010-04-15", "close": 0.69652898, "volume": 57453.0}, {"date": "2010-04-16", "close": 0.65986956, "volume": 17731.0}, {"date": "2010-04-19", "close": 0.69652898, "volume": 10768.0}, {"date": "2010-04-21", "close": 0.69652898, "volume": 14730.0}, {"date": "2010-04-22", "close": 0.65986956, "volume": 4104.0}, {"date": "2010-04-23", "close": 0.65986956, "volume": 29312.0}, {"date": "2010-04-27", "close": 0.65986956, "volume": 20459.0}, {"date": "2010-04-28", "close": 0.65986956, "volume": 6820.0}, {"date": "2010-04-29", "close": 0.62321014, "volume": 52121.0}, {"date": "2010-04-30", "close": 0.65986956, "volume": 1364.0}, {"date": "2010-05-06", "close": 0.58655072, "volume": 38599.0}, {"date": "2010-05-07", "close": 0.58655072, "volume": 47114.0}, {"date": "2010-05-10", "close": 0.58655072, "volume": 7720.0}, {"date": "2010-05-13", "close": 0.58655072, "volume": 17731.0}, {"date": "2010-05-14", "close": 0.58655072, "volume": 97792.0}, {"date": "2010-05-17", "close": 0.58655072, "volume": 8524.0}, {"date": "2010-05-18", "close": 0.58655072, "volume": 62808.0}, {"date": "2010-05-19", "close": 0.58655072, "volume": 614.0}, {"date": "2010-05-21", "close": 0.58655072, "volume": 2796.0}, {"date": "2010-05-25", "close": 0.58655072, "volume": 19095.0}, {"date": "2010-05-27", "close": 0.51323188, "volume": 1500.0}, {"date": "2010-05-28", "close": 0.58655072, "volume": 15421.0}, {"date": "2010-06-04", "close": 0.5498913, "volume": 20459.0}, {"date": "2010-06-08", "close": 0.58655072, "volume": 3273.0}, {"date": "2010-06-09", "close": 0.62321014, "volume": 11953.0}, {"date": "2010-06-10", "close": 0.667201444, "volume": 2728.0}, {"date": "2010-06-11", "close": 0.69652898, "volume": 14080.0}, {"date": "2010-06-15", "close": 0.58655072, "volume": 29870.0}, {"date": "2010-06-17", "close": 0.58655072, "volume": 4092.0}, {"date": "2010-06-18", "close": 0.58655072, "volume": 2728.0}, {"date": "2010-06-21", "close": 0.571886952, "volume": 4637.0}, {"date": "2010-06-22", "close": 0.58655072, "volume": 6506.0}, {"date": "2010-06-23", "close": 0.58655072, "volume": 26228.0}, {"date": "2010-06-24", "close": 0.593882604, "volume": 14109.0}, {"date": "2010-06-25", "close": 0.58655072, "volume": 27797.0}, {"date": "2010-06-28", "close": 0.535227532, "volume": 38189.0}, {"date": "2010-06-30", "close": 0.51323188, "volume": 23859.0}, {"date": "2010-07-02", "close": 0.5498913, "volume": 2046.0}, {"date": "2010-07-08", "close": 0.5498913, "volume": 4190.0}, {"date": "2010-07-14", "close": 0.5498913, "volume": 2889.0}, {"date": "2010-07-15", "close": 0.51323188, "volume": 22504.0}, {"date": "2010-07-19", "close": 0.51323188, "volume": 15429.0}, {"date": "2010-07-20", "close": 0.5498913, "volume": 4985.0}, {"date": "2010-07-22", "close": 0.51323188, "volume": 13019.0}, {"date": "2010-07-23", "close": 0.51323188, "volume": 10850.0}, {"date": "2010-07-27", "close": 0.51323188, "volume": 17731.0}, {"date": "2010-07-28", "close": 0.5498913, "volume": 19095.0}, {"date": "2010-08-03", "close": 0.615878256, "volume": 62009.0}, {"date": "2010-08-18", "close": 0.579218836, "volume": 158077.0}, {"date": "2010-08-19", "close": 0.564555068, "volume": 63717.0}, {"date": "2010-08-20", "close": 0.5498913, "volume": 19095.0}, {"date": "2010-08-23", "close": 0.5498913, "volume": 9138.0}, {"date": "2010-08-26", "close": 0.43991304, "volume": 74345.0}, {"date": "2010-08-27", "close": 0.425249272, "volume": 14730.0}, {"date": "2010-08-30", "close": 0.43991304, "volume": 2291.0}, {"date": "2010-08-31", "close": 0.417917388, "volume": 46213.0}, {"date": "2010-09-01", "close": 0.395921736, "volume": 20539.0}, {"date": "2010-09-02", "close": 0.44539134, "volume": 6736.0}, {"date": "2010-09-03", "close": 0.423121773, "volume": 21150.0}, {"date": "2010-09-06", "close": 0.423121773, "volume": 5164.0}, {"date": "2010-09-07", "close": 0.423121773, "volume": 2425.0}, {"date": "2010-09-09", "close": 0.408275395, "volume": 25393.0}, {"date": "2010-09-10", "close": 0.415698584, "volume": 13471.0}, {"date": "2010-09-13", "close": 0.386005828, "volume": 43108.0}, {"date": "2010-09-15", "close": 0.386005828, "volume": 3484.0}, {"date": "2010-09-16", "close": 0.378582639, "volume": 12055.0}, {"date": "2010-09-17", "close": 0.378582639, "volume": 12355.0}, {"date": "2010-09-20", "close": 0.37115945, "volume": 53885.0}, {"date": "2010-09-21", "close": 0.356313072, "volume": 58334.0}, {"date": "2010-09-22", "close": 0.37115945, "volume": 99688.0}, {"date": "2010-09-23", "close": 0.415698584, "volume": 72607.0}, {"date": "2010-09-24", "close": 0.393429017, "volume": 32680.0}, {"date": "2010-09-27", "close": 0.408275395, "volume": 2472.0}, {"date": "2010-09-28", "close": 0.386005828, "volume": 30655.0}, {"date": "2010-09-29", "close": 0.386005828, "volume": 42435.0}, {"date": "2010-09-30", "close": 0.378582639, "volume": 26572.0}, {"date": "2010-10-01", "close": 0.363736261, "volume": 77705.0}, {"date": "2010-10-04", "close": 0.363736261, "volume": 71759.0}, {"date": "2010-10-05", "close": 0.37115945, "volume": 13471.0}, {"date": "2010-10-06", "close": 0.341466694, "volume": 64662.0}, {"date": "2010-10-07", "close": 0.363736261, "volume": 61294.0}, {"date": "2010-10-08", "close": 0.356313072, "volume": 26943.0}, {"date": "2010-10-11", "close": 0.348889883, "volume": 8083.0}, {"date": "2010-10-12", "close": 0.348889883, "volume": 66683.0}, {"date": "2010-10-13", "close": 0.348889883, "volume": 99674.0}, {"date": "2010-10-14", "close": 0.341466694, "volume": 65119.0}, {"date": "2010-10-15", "close": 0.348889883, "volume": 10750.0}, {"date": "2010-10-18", "close": 0.334043505, "volume": 47973.0}, {"date": "2010-10-19", "close": 0.326620316, "volume": 5658.0}, {"date": "2010-10-20", "close": 0.341466694, "volume": 90931.0}, {"date": "2010-10-21", "close": 0.356313072, "volume": 146837.0}, {"date": "2010-10-22", "close": 0.348889883, "volume": 10238.0}, {"date": "2010-10-25", "close": 0.37115945, "volume": 91960.0}, {"date": "2010-10-26", "close": 0.356313072, "volume": 357827.0}, {"date": "2010-10-27", "close": 0.37115945, "volume": 76248.0}, {"date": "2010-10-28", "close": 0.393429017, "volume": 9430.0}, {"date": "2010-10-29", "close": 0.37115945, "volume": 47150.0}, {"date": "2010-11-01", "close": 0.37115945, "volume": 5066.0}, {"date": "2010-11-02", "close": 0.378582639, "volume": 17162.0}, {"date": "2010-11-03", "close": 0.378582639, "volume": 54438.0}, {"date": "2010-11-04", "close": 0.393429017, "volume": 83522.0}, {"date": "2010-11-05", "close": 0.393429017, "volume": 133176.0}, {"date": "2010-11-08", "close": 0.386005828, "volume": 8704.0}, {"date": "2010-11-09", "close": 0.37115945, "volume": 8928.0}, {"date": "2010-11-10", "close": 0.348889883, "volume": 2844.0}, {"date": "2010-11-12", "close": 0.356313072, "volume": 37551.0}, {"date": "2010-11-15", "close": 0.356313072, "volume": 8083.0}, {"date": "2010-11-17", "close": 0.334043505, "volume": 120393.0}, {"date": "2010-11-18", "close": 0.334043505, "volume": 5239.0}, {"date": "2010-11-19", "close": 0.334043505, "volume": 16315.0}, {"date": "2010-11-22", "close": 0.326620316, "volume": 2964.0}, {"date": "2010-11-23", "close": 0.348889883, "volume": 10964.0}, {"date": "2010-11-24", "close": 0.348889883, "volume": 8756.0}, {"date": "2010-11-25", "close": 0.348889883, "volume": 5000.0}, {"date": "2010-11-26", "close": 0.356313072, "volume": 70696.0}, {"date": "2010-11-29", "close": 0.356313072, "volume": 8420.0}, {"date": "2010-11-30", "close": 0.363736261, "volume": 26943.0}, {"date": "2010-12-01", "close": 0.363736261, "volume": 8756.0}, {"date": "2010-12-02", "close": 0.37115945, "volume": 14145.0}, {"date": "2010-12-09", "close": 0.37115945, "volume": 1347.0}, {"date": "2010-12-10", "close": 0.37115945, "volume": 3772.0}, {"date": "2010-12-13", "close": 0.37115945, "volume": 157876.0}, {"date": "2010-12-14", "close": 0.37115945, "volume": 2155.0}, {"date": "2010-12-15", "close": 0.430544962, "volume": 226531.0}, {"date": "2010-12-16", "close": 0.423121773, "volume": 161890.0}, {"date": "2010-12-17", "close": 0.44539134, "volume": 56647.0}, {"date": "2010-12-20", "close": 0.489930474, "volume": 8007319.0}, {"date": "2010-12-21", "close": 0.489930474, "volume": 921039.0}, {"date": "2010-12-22", "close": 0.460237718, "volume": 269423.0}, {"date": "2010-12-23", "close": 0.452814529, "volume": 174601.0}, {"date": "2010-12-24", "close": 0.452814529, "volume": 110330.0}, {"date": "2010-12-29", "close": 0.475084096, "volume": 38646.0}, {"date": "2010-12-30", "close": 0.475084096, "volume": 146369.0}, {"date": "2010-12-31", "close": 0.475084096, "volume": 41761.0}, {"date": "2011-01-04", "close": 0.51962323, "volume": 274798.0}, {"date": "2011-01-05", "close": 0.564162364, "volume": 364589.0}, {"date": "2011-01-06", "close": 0.541892797, "volume": 1503967.0}, {"date": "2011-01-07", "close": 0.541892797, "volume": 199520.0}, {"date": "2011-01-10", "close": 0.579008742, "volume": 132436.0}, {"date": "2011-01-11", "close": 0.571585553, "volume": 290217.0}, {"date": "2011-01-12", "close": 0.564162364, "volume": 47932.0}, {"date": "2011-01-13", "close": 0.579008742, "volume": 42704.0}, {"date": "2011-01-14", "close": 0.571585553, "volume": 146365.0}, {"date": "2011-01-17", "close": 0.59385512, "volume": 165331.0}, {"date": "2011-01-18", "close": 0.541892797, "volume": 238468.0}, {"date": "2011-01-19", "close": 0.534469608, "volume": 54733.0}, {"date": "2011-01-20", "close": 0.534469608, "volume": 80432.0}, {"date": "2011-01-21", "close": 0.504776852, "volume": 139422.0}, {"date": "2011-01-24", "close": 0.534469608, "volume": 47962.0}, {"date": "2011-01-25", "close": 0.549315986, "volume": 231634.0}, {"date": "2011-01-27", "close": 0.556739175, "volume": 1321327.0}, {"date": "2011-01-28", "close": 0.579008742, "volume": 407437.0}, {"date": "2011-01-31", "close": 0.564162364, "volume": 230090.0}, {"date": "2011-02-01", "close": 0.579008742, "volume": 167314.0}, {"date": "2011-02-02", "close": 0.59385512, "volume": 258044.0}, {"date": "2011-02-03", "close": 0.571585553, "volume": 252400.0}, {"date": "2011-02-04", "close": 0.586431931, "volume": 49580.0}, {"date": "2011-02-07", "close": 0.616124687, "volume": 518205.0}, {"date": "2011-02-08", "close": 0.586431931, "volume": 157796.0}, {"date": "2011-02-09", "close": 0.586431931, "volume": 317879.0}, {"date": "2011-02-10", "close": 0.571585553, "volume": 574725.0}, {"date": "2011-02-11", "close": 0.586431931, "volume": 321040.0}, {"date": "2011-02-14", "close": 0.564162364, "volume": 207904.0}, {"date": "2011-02-15", "close": 0.571585553, "volume": 505843.0}, {"date": "2011-02-16", "close": 0.586431931, "volume": 375264.0}, {"date": "2011-02-17", "close": 0.564162364, "volume": 2469589.0}, {"date": "2011-02-18", "close": 0.571585553, "volume": 182342.0}, {"date": "2011-02-21", "close": 0.564162364, "volume": 248094.0}, {"date": "2011-02-22", "close": 0.541892797, "volume": 227782.0}, {"date": "2011-02-23", "close": 0.534469608, "volume": 86848.0}, {"date": "2011-02-24", "close": 0.556739175, "volume": 93329.0}, {"date": "2011-02-25", "close": 0.556739175, "volume": 19399.0}, {"date": "2011-02-28", "close": 0.541892797, "volume": 60796.0}, {"date": "2011-03-01", "close": 0.541892797, "volume": 55906.0}, {"date": "2011-03-02", "close": 0.549315986, "volume": 44131.0}, {"date": "2011-03-03", "close": 0.541892797, "volume": 24473.0}, {"date": "2011-03-04", "close": 0.51962323, "volume": 180786.0}, {"date": "2011-03-07", "close": 0.541892797, "volume": 68393.0}, {"date": "2011-03-08", "close": 0.541892797, "volume": 30774.0}, {"date": "2011-03-09", "close": 0.534469608, "volume": 14467.0}, {"date": "2011-03-10", "close": 0.534469608, "volume": 116955.0}, {"date": "2011-03-11", "close": 0.512200041, "volume": 69492.0}, {"date": "2011-03-14", "close": 0.482507285, "volume": 124457.0}, {"date": "2011-03-15", "close": 0.467660907, "volume": 125802.0}, {"date": "2011-03-16", "close": 0.512200041, "volume": 53869.0}, {"date": "2011-03-17", "close": 0.51962323, "volume": 13471.0}, {"date": "2011-03-18", "close": 0.51962323, "volume": 18186.0}, {"date": "2011-03-21", "close": 0.489930474, "volume": 9565.0}, {"date": "2011-03-22", "close": 0.51962323, "volume": 9952.0}, {"date": "2011-03-25", "close": 0.527046419, "volume": 71549.0}, {"date": "2011-03-28", "close": 0.504776852, "volume": 115303.0}, {"date": "2011-03-29", "close": 0.504776852, "volume": 51909.0}, {"date": "2011-03-30", "close": 0.504776852, "volume": 82108.0}, {"date": "2011-03-31", "close": 0.497353663, "volume": 14818.0}, {"date": "2011-04-01", "close": 0.482507285, "volume": 84454.0}, {"date": "2011-04-04", "close": 0.467660907, "volume": 215890.0}, {"date": "2011-04-05", "close": 0.467660907, "volume": 75644.0}, {"date": "2011-04-06", "close": 0.482507285, "volume": 98239.0}, {"date": "2011-04-07", "close": 0.475084096, "volume": 100795.0}, {"date": "2011-04-08", "close": 0.460237718, "volume": 117555.0}, {"date": "2011-04-11", "close": 0.489930474, "volume": 490682.0}, {"date": "2011-04-12", "close": 0.467660907, "volume": 136195.0}, {"date": "2011-04-13", "close": 0.489930474, "volume": 28155.0}, {"date": "2011-04-14", "close": 0.467660907, "volume": 58139.0}, {"date": "2011-04-15", "close": 0.489930474, "volume": 42726.0}, {"date": "2011-04-18", "close": 0.497353663, "volume": 97392.0}, {"date": "2011-04-19", "close": 0.497353663, "volume": 260670.0}, {"date": "2011-04-20", "close": 0.489930474, "volume": 110929.0}, {"date": "2011-04-21", "close": 0.549315986, "volume": 408585.0}, {"date": "2011-04-27", "close": 0.497353663, "volume": 647279.0}, {"date": "2011-04-28", "close": 0.512200041, "volume": 68359.0}, {"date": "2011-04-29", "close": 0.512200041, "volume": 39795.0}, {"date": "2011-05-02", "close": 0.51962323, "volume": 70400.0}, {"date": "2011-05-03", "close": 0.504776852, "volume": 62337.0}, {"date": "2011-05-04", "close": 0.475084096, "volume": 244990.0}, {"date": "2011-05-05", "close": 0.482507285, "volume": 84315.0}, {"date": "2011-05-06", "close": 0.504776852, "volume": 43108.0}, {"date": "2011-05-09", "close": 0.497353663, "volume": 43782.0}, {"date": "2011-05-10", "close": 0.504776852, "volume": 4899281.0}, {"date": "2011-05-11", "close": 0.504776852, "volume": 235074.0}, {"date": "2011-05-12", "close": 0.482507285, "volume": 243483.0}, {"date": "2011-05-13", "close": 0.475084096, "volume": 219763.0}, {"date": "2011-05-16", "close": 0.475084096, "volume": 403462.0}, {"date": "2011-05-17", "close": 0.475084096, "volume": 201836.0}, {"date": "2011-05-18", "close": 0.44539134, "volume": 349842.0}, {"date": "2011-05-19", "close": 0.467660907, "volume": 186061.0}, {"date": "2011-05-20", "close": 0.504776852, "volume": 118230.0}, {"date": "2011-05-23", "close": 0.489930474, "volume": 29233.0}, {"date": "2011-05-24", "close": 0.489930474, "volume": 91863.0}, {"date": "2011-05-25", "close": 0.489930474, "volume": 33678.0}, {"date": "2011-05-26", "close": 0.51962323, "volume": 157057.0}, {"date": "2011-05-27", "close": 0.549315986, "volume": 306845.0}, {"date": "2011-05-30", "close": 0.527046419, "volume": 221404.0}, {"date": "2011-05-31", "close": 0.534469608, "volume": 53885.0}, {"date": "2011-06-01", "close": 0.512200041, "volume": 90824.0}, {"date": "2011-06-02", "close": 0.475084096, "volume": 127977.0}, {"date": "2011-06-03", "close": 0.497353663, "volume": 87563.0}, {"date": "2011-06-06", "close": 0.504776852, "volume": 4041.0}, {"date": "2011-06-07", "close": 0.497353663, "volume": 50787.0}, {"date": "2011-06-08", "close": 0.51962323, "volume": 54952.0}, {"date": "2011-06-09", "close": 0.51962323, "volume": 21554.0}, {"date": "2011-06-10", "close": 0.541892797, "volume": 85298.0}, {"date": "2011-06-14", "close": 0.534469608, "volume": 168241.0}, {"date": "2011-06-15", "close": 0.51962323, "volume": 40414.0}, {"date": "2011-06-16", "close": 0.527046419, "volume": 82501.0}, {"date": "2011-06-17", "close": 0.527046419, "volume": 112742.0}, {"date": "2011-06-20", "close": 0.51962323, "volume": 151291.0}, {"date": "2011-06-21", "close": 0.51962323, "volume": 58542.0}, {"date": "2011-06-22", "close": 0.527046419, "volume": 82175.0}, {"date": "2011-06-23", "close": 0.51962323, "volume": 199210.0}, {"date": "2011-06-24", "close": 0.512200041, "volume": 13471.0}, {"date": "2011-06-27", "close": 0.512200041, "volume": 118926.0}, {"date": "2011-06-28", "close": 0.497353663, "volume": 43042.0}, {"date": "2011-06-29", "close": 0.512200041, "volume": 37416.0}, {"date": "2011-06-30", "close": 0.534469608, "volume": 155688.0}, {"date": "2011-07-01", "close": 0.534469608, "volume": 28963.0}, {"date": "2011-07-04", "close": 0.534469608, "volume": 115563.0}, {"date": "2011-07-05", "close": 0.549315986, "volume": 44677.0}, {"date": "2011-07-06", "close": 0.541892797, "volume": 171141.0}, {"date": "2011-07-07", "close": 0.586431931, "volume": 462349.0}, {"date": "2011-07-08", "close": 0.59385512, "volume": 995150.0}, {"date": "2011-07-11", "close": 0.601278309, "volume": 375261.0}, {"date": "2011-07-12", "close": 0.601278309, "volume": 228742.0}, {"date": "2011-07-13", "close": 0.608701498, "volume": 1072928.0}, {"date": "2011-07-14", "close": 0.579008742, "volume": 465821.0}, {"date": "2011-07-15", "close": 0.564162364, "volume": 289055.0}, {"date": "2011-07-18", "close": 0.564162364, "volume": 147347.0}, {"date": "2011-07-19", "close": 0.51962323, "volume": 252088.0}, {"date": "2011-07-20", "close": 0.51962323, "volume": 279298.0}, {"date": "2011-07-21", "close": 0.541892797, "volume": 22901.0}, {"date": "2011-07-22", "close": 0.556739175, "volume": 203889.0}, {"date": "2011-07-26", "close": 0.534469608, "volume": 33476.0}, {"date": "2011-07-27", "close": 0.541892797, "volume": 56647.0}, {"date": "2011-07-28", "close": 0.527046419, "volume": 71398.0}, {"date": "2011-07-29", "close": 0.504776852, "volume": 109387.0}, {"date": "2011-08-01", "close": 0.512200041, "volume": 19854.0}, {"date": "2011-08-02", "close": 0.504776852, "volume": 44455.0}, {"date": "2011-08-03", "close": 0.504776852, "volume": 16166.0}, {"date": "2011-08-04", "close": 0.489930474, "volume": 160376.0}, {"date": "2011-08-05", "close": 0.44539134, "volume": 252483.0}, {"date": "2011-08-08", "close": 0.415698584, "volume": 106760.0}, {"date": "2011-08-09", "close": 0.467660907, "volume": 185109.0}, {"date": "2011-08-10", "close": 0.51962323, "volume": 52831.0}, {"date": "2011-08-11", "close": 0.51962323, "volume": 63947.0}, {"date": "2011-08-12", "close": 0.504776852, "volume": 47936.0}, {"date": "2011-08-15", "close": 0.482507285, "volume": 28963.0}, {"date": "2011-08-16", "close": 0.51962323, "volume": 53025.0}, {"date": "2011-08-17", "close": 0.512200041, "volume": 110407.0}, {"date": "2011-08-18", "close": 0.534469608, "volume": 60716.0}, {"date": "2011-08-19", "close": 0.512200041, "volume": 70657.0}, {"date": "2011-08-22", "close": 0.489930474, "volume": 49170.0}, {"date": "2011-08-23", "close": 0.497353663, "volume": 39067.0}, {"date": "2011-08-24", "close": 0.475084096, "volume": 81501.0}, {"date": "2011-08-25", "close": 0.475084096, "volume": 13471.0}, {"date": "2011-08-26", "close": 0.475084096, "volume": 61562.0}, {"date": "2011-08-29", "close": 0.482507285, "volume": 22498.0}, {"date": "2011-08-30", "close": 0.467660907, "volume": 7409.0}, {"date": "2011-09-01", "close": 0.504776852, "volume": 26943.0}, {"date": "2011-09-02", "close": 0.475084096, "volume": 90325.0}, {"date": "2011-09-05", "close": 0.475084096, "volume": 7891.0}, {"date": "2011-09-06", "close": 0.482507285, "volume": 205649.0}, {"date": "2011-09-07", "close": 0.475084096, "volume": 74092.0}, {"date": "2011-09-08", "close": 0.475084096, "volume": 20207.0}, {"date": "2011-09-09", "close": 0.475084096, "volume": 55569.0}, {"date": "2011-09-12", "close": 0.44539134, "volume": 62694.0}, {"date": "2011-09-13", "close": 0.44539134, "volume": 6736.0}, {"date": "2011-09-14", "close": 0.415698584, "volume": 86507.0}, {"date": "2011-09-15", "close": 0.430544962, "volume": 7140.0}, {"date": "2011-09-16", "close": 0.430544962, "volume": 61521.0}, {"date": "2011-09-19", "close": 0.44539134, "volume": 59004.0}, {"date": "2011-09-20", "close": 0.44539134, "volume": 4782.0}, {"date": "2011-09-21", "close": 0.423121773, "volume": 45972.0}, {"date": "2011-09-22", "close": 0.423121773, "volume": 3872.0}, {"date": "2011-09-23", "close": 0.415698584, "volume": 206131.0}, {"date": "2011-09-26", "close": 0.378582639, "volume": 36148.0}, {"date": "2011-09-27", "close": 0.400852206, "volume": 63989.0}, {"date": "2011-09-28", "close": 0.400852206, "volume": 13471.0}, {"date": "2011-09-29", "close": 0.408275395, "volume": 67356.0}, {"date": "2011-09-30", "close": 0.423121773, "volume": 55232.0}, {"date": "2011-10-03", "close": 0.423121773, "volume": 12046.0}, {"date": "2011-10-04", "close": 0.437968151, "volume": 50326.0}, {"date": "2011-10-05", "close": 0.437968151, "volume": 2283.0}, {"date": "2011-10-06", "close": 0.437968151, "volume": 19724.0}, {"date": "2011-10-07", "close": 0.423121773, "volume": 2694.0}, {"date": "2011-10-10", "close": 0.423121773, "volume": 29925.0}, {"date": "2011-10-11", "close": 0.430544962, "volume": 18186.0}, {"date": "2011-10-12", "close": 0.415698584, "volume": 77492.0}, {"date": "2011-10-13", "close": 0.430544962, "volume": 5065.0}, {"date": "2011-10-14", "close": 0.415698584, "volume": 73593.0}, {"date": "2011-10-17", "close": 0.408275395, "volume": 26439.0}, {"date": "2011-10-19", "close": 0.415698584, "volume": 15492.0}, {"date": "2011-10-20", "close": 0.415698584, "volume": 50113.0}, {"date": "2011-10-21", "close": 0.437968151, "volume": 159258.0}, {"date": "2011-10-24", "close": 0.437968151, "volume": 10912.0}, {"date": "2011-10-25", "close": 0.452814529, "volume": 18224.0}, {"date": "2011-10-26", "close": 0.430544962, "volume": 9430.0}, {"date": "2011-10-28", "close": 0.44539134, "volume": 79697.0}, {"date": "2011-10-31", "close": 0.460237718, "volume": 16166.0}, {"date": "2011-11-02", "close": 0.437968151, "volume": 5665.0}, {"date": "2011-11-03", "close": 0.415698584, "volume": 27792.0}, {"date": "2011-11-04", "close": 0.415698584, "volume": 41761.0}, {"date": "2011-11-07", "close": 0.437968151, "volume": 22171.0}, {"date": "2011-11-08", "close": 0.423121773, "volume": 103857.0}, {"date": "2011-11-09", "close": 0.408275395, "volume": 51730.0}, {"date": "2011-11-10", "close": 0.423121773, "volume": 13471.0}, {"date": "2011-11-11", "close": 0.423121773, "volume": 24146.0}, {"date": "2011-11-14", "close": 0.415698584, "volume": 26943.0}, {"date": "2011-11-15", "close": 0.415698584, "volume": 43606.0}, {"date": "2011-11-16", "close": 0.408275395, "volume": 4891.0}, {"date": "2011-11-17", "close": 0.415698584, "volume": 150029.0}, {"date": "2011-11-21", "close": 0.423121773, "volume": 16166.0}, {"date": "2011-11-22", "close": 0.400852206, "volume": 62311.0}, {"date": "2011-11-23", "close": 0.400852206, "volume": 59605.0}, {"date": "2011-11-24", "close": 0.44539134, "volume": 103373.0}, {"date": "2011-11-25", "close": 0.408275395, "volume": 125979.0}, {"date": "2011-11-28", "close": 0.430544962, "volume": 72829.0}, {"date": "2011-11-29", "close": 0.415698584, "volume": 61650.0}, {"date": "2011-11-30", "close": 0.430544962, "volume": 140102.0}, {"date": "2011-12-01", "close": 0.408275395, "volume": 131712.0}, {"date": "2011-12-02", "close": 0.415698584, "volume": 15492.0}, {"date": "2011-12-05", "close": 0.400852206, "volume": 30849.0}, {"date": "2011-12-07", "close": 0.437968151, "volume": 183210.0}, {"date": "2011-12-08", "close": 0.423121773, "volume": 51480.0}, {"date": "2011-12-09", "close": 0.423121773, "volume": 12124.0}, {"date": "2011-12-14", "close": 0.363736261, "volume": 1260670.0}, {"date": "2011-12-15", "close": 0.334043505, "volume": 215250.0}, {"date": "2011-12-16", "close": 0.334043505, "volume": 335129.0}, {"date": "2011-12-19", "close": 0.326620316, "volume": 96864.0}, {"date": "2011-12-20", "close": 0.334043505, "volume": 153488.0}, {"date": "2011-12-21", "close": 0.326620316, "volume": 324049.0}, {"date": "2011-12-22", "close": 0.29692756, "volume": 648085.0}, {"date": "2011-12-23", "close": 0.282081182, "volume": 123577.0}, {"date": "2011-12-28", "close": 0.289504371, "volume": 106354.0}, {"date": "2011-12-29", "close": 0.259811615, "volume": 735884.0}, {"date": "2011-12-30", "close": 0.29692756, "volume": 361419.0}, {"date": "2012-01-03", "close": 0.29692756, "volume": 615586.0}, {"date": "2012-01-04", "close": 0.274657993, "volume": 79481.0}, {"date": "2012-01-05", "close": 0.289504371, "volume": 3368.0}, {"date": "2012-01-06", "close": 0.29692756, "volume": 324948.0}, {"date": "2012-01-09", "close": 0.319197127, "volume": 109858.0}, {"date": "2012-01-10", "close": 0.289504371, "volume": 92413.0}, {"date": "2012-01-11", "close": 0.29692756, "volume": 166101.0}, {"date": "2012-01-12", "close": 0.282081182, "volume": 75149.0}, {"date": "2012-01-13", "close": 0.29692756, "volume": 154920.0}, {"date": "2012-01-16", "close": 0.282081182, "volume": 30310.0}, {"date": "2012-01-17", "close": 0.282081182, "volume": 64999.0}, {"date": "2012-01-18", "close": 0.289504371, "volume": 25801.0}, {"date": "2012-01-19", "close": 0.304350749, "volume": 136750.0}, {"date": "2012-01-20", "close": 0.311773938, "volume": 40414.0}, {"date": "2012-01-23", "close": 0.311773938, "volume": 84211.0}, {"date": "2012-01-25", "close": 0.282081182, "volume": 284867.0}, {"date": "2012-01-27", "close": 0.311773938, "volume": 469087.0}, {"date": "2012-01-30", "close": 0.29692756, "volume": 52219.0}, {"date": "2012-01-31", "close": 0.289504371, "volume": 136397.0}, {"date": "2012-02-02", "close": 0.289504371, "volume": 26943.0}, {"date": "2012-02-03", "close": 0.289504371, "volume": 348889.0}, {"date": "2012-02-06", "close": 0.289504371, "volume": 158422.0}, {"date": "2012-02-07", "close": 0.289504371, "volume": 62237.0}, {"date": "2012-02-08", "close": 0.289504371, "volume": 73576.0}, {"date": "2012-02-09", "close": 0.289504371, "volume": 317653.0}, {"date": "2012-02-10", "close": 0.274657993, "volume": 472442.0}, {"date": "2012-02-13", "close": 0.274657993, "volume": 101035.0}, {"date": "2012-02-14", "close": 0.282081182, "volume": 48078.0}, {"date": "2012-02-15", "close": 0.274657993, "volume": 105088.0}, {"date": "2012-02-17", "close": 0.267234804, "volume": 215190.0}, {"date": "2012-02-20", "close": 0.252388426, "volume": 66166.0}, {"date": "2012-02-21", "close": 0.274657993, "volume": 169963.0}, {"date": "2012-02-22", "close": 0.267234804, "volume": 74092.0}, {"date": "2012-02-23", "close": 0.289504371, "volume": 27953.0}, {"date": "2012-02-24", "close": 0.252388426, "volume": 381055.0}, {"date": "2012-02-27", "close": 0.244965237, "volume": 151902.0}, {"date": "2012-02-28", "close": 0.282081182, "volume": 98977.0}, {"date": "2012-02-29", "close": 0.289504371, "volume": 32533.0}, {"date": "2012-03-01", "close": 0.29692756, "volume": 409560.0}, {"date": "2012-03-02", "close": 0.304350749, "volume": 174757.0}, {"date": "2012-03-05", "close": 0.326620316, "volume": 594049.0}, {"date": "2012-03-06", "close": 0.334043505, "volume": 314006.0}, {"date": "2012-03-07", "close": 0.341466694, "volume": 175800.0}, {"date": "2012-03-08", "close": 0.393429017, "volume": 248276.0}, {"date": "2012-03-09", "close": 0.37115945, "volume": 275532.0}, {"date": "2012-03-12", "close": 0.356313072, "volume": 26269.0}, {"date": "2012-03-13", "close": 0.363736261, "volume": 197826.0}, {"date": "2012-03-14", "close": 0.363736261, "volume": 48564.0}, {"date": "2012-03-15", "close": 0.363736261, "volume": 16221.0}, {"date": "2012-03-16", "close": 0.363736261, "volume": 26228.0}, {"date": "2012-03-19", "close": 0.348889883, "volume": 142392.0}, {"date": "2012-03-20", "close": 0.356313072, "volume": 33499.0}, {"date": "2012-03-21", "close": 0.334043505, "volume": 27077.0}, {"date": "2012-03-22", "close": 0.334043505, "volume": 183344.0}, {"date": "2012-03-23", "close": 0.334043505, "volume": 96014.0}, {"date": "2012-03-26", "close": 0.319197127, "volume": 56983.0}, {"date": "2012-03-27", "close": 0.311773938, "volume": 59391.0}, {"date": "2012-03-29", "close": 0.334043505, "volume": 42996.0}, {"date": "2012-03-30", "close": 0.348889883, "volume": 219164.0}, {"date": "2012-04-02", "close": 0.363736261, "volume": 127304.0}, {"date": "2012-04-03", "close": 0.408275395, "volume": 327891.0}, {"date": "2012-04-04", "close": 0.408275395, "volume": 433960.0}, {"date": "2012-04-05", "close": 0.37115945, "volume": 287851.0}, {"date": "2012-04-10", "close": 0.378582639, "volume": 73787.0}, {"date": "2012-04-11", "close": 0.363736261, "volume": 48667.0}, {"date": "2012-04-12", "close": 0.363736261, "volume": 28694.0}, {"date": "2012-04-13", "close": 0.37115945, "volume": 13660.0}, {"date": "2012-04-16", "close": 0.363736261, "volume": 13956.0}, {"date": "2012-04-17", "close": 0.363736261, "volume": 13687.0}, {"date": "2012-04-18", "close": 0.363736261, "volume": 53689.0}, {"date": "2012-04-19", "close": 0.356313072, "volume": 85065.0}, {"date": "2012-04-20", "close": 0.363736261, "volume": 36373.0}, {"date": "2012-04-23", "close": 0.356313072, "volume": 42093.0}, {"date": "2012-04-24", "close": 0.37115945, "volume": 14913.0}, {"date": "2012-04-26", "close": 0.363736261, "volume": 13471.0}, {"date": "2012-04-27", "close": 0.37115945, "volume": 46476.0}, {"date": "2012-04-30", "close": 0.37115945, "volume": 132679.0}, {"date": "2012-05-01", "close": 0.37115945, "volume": 28303.0}, {"date": "2012-05-02", "close": 0.363736261, "volume": 23157.0}, {"date": "2012-05-03", "close": 0.386005828, "volume": 37666.0}, {"date": "2012-05-04", "close": 0.37115945, "volume": 105076.0}, {"date": "2012-05-07", "close": 0.37115945, "volume": 92009.0}, {"date": "2012-05-08", "close": 0.386005828, "volume": 84007.0}, {"date": "2012-05-09", "close": 0.363736261, "volume": 189137.0}, {"date": "2012-05-10", "close": 0.363736261, "volume": 25034.0}, {"date": "2012-05-14", "close": 0.363736261, "volume": 67357.0}, {"date": "2012-05-16", "close": 0.348889883, "volume": 63315.0}, {"date": "2012-05-17", "close": 0.363736261, "volume": 10912.0}, {"date": "2012-05-18", "close": 0.356313072, "volume": 71533.0}, {"date": "2012-05-21", "close": 0.37115945, "volume": 35025.0}, {"date": "2012-05-22", "close": 0.348889883, "volume": 16166.0}, {"date": "2012-05-24", "close": 0.334043505, "volume": 17014.0}, {"date": "2012-05-25", "close": 0.334043505, "volume": 12124.0}, {"date": "2012-05-28", "close": 0.334043505, "volume": 1617.0}, {"date": "2012-05-29", "close": 0.341466694, "volume": 36534.0}, {"date": "2012-05-30", "close": 0.356313072, "volume": 8083.0}, {"date": "2012-05-31", "close": 0.356313072, "volume": 56896.0}, {"date": "2012-06-01", "close": 0.319197127, "volume": 214769.0}, {"date": "2012-06-04", "close": 0.319197127, "volume": 316149.0}, {"date": "2012-06-05", "close": 0.319197127, "volume": 94795.0}, {"date": "2012-06-06", "close": 0.311773938, "volume": 50158.0}, {"date": "2012-06-07", "close": 0.334043505, "volume": 26942.0}, {"date": "2012-06-08", "close": 0.363736261, "volume": 281525.0}, {"date": "2012-06-13", "close": 0.356313072, "volume": 65208.0}, {"date": "2012-06-14", "close": 0.356313072, "volume": 2161.0}, {"date": "2012-06-15", "close": 0.356313072, "volume": 94838.0}, {"date": "2012-06-18", "close": 0.356313072, "volume": 40414.0}, {"date": "2012-06-19", "close": 0.356313072, "volume": 15505.0}, {"date": "2012-06-20", "close": 0.334043505, "volume": 125699.0}, {"date": "2012-06-21", "close": 0.326620316, "volume": 17164.0}, {"date": "2012-06-22", "close": 0.326620316, "volume": 400367.0}, {"date": "2012-06-25", "close": 0.326620316, "volume": 42555.0}, {"date": "2012-06-26", "close": 0.334043505, "volume": 84379.0}, {"date": "2012-06-27", "close": 0.326620316, "volume": 27523.0}, {"date": "2012-06-28", "close": 0.326620316, "volume": 29509.0}, {"date": "2012-06-29", "close": 0.326620316, "volume": 84228.0}, {"date": "2012-07-03", "close": 0.29692756, "volume": 100424.0}, {"date": "2012-07-04", "close": 0.319197127, "volume": 13483.0}, {"date": "2012-07-05", "close": 0.289504371, "volume": 109846.0}, {"date": "2012-07-06", "close": 0.304350749, "volume": 24920.0}, {"date": "2012-07-09", "close": 0.274657993, "volume": 146458.0}, {"date": "2012-07-10", "close": 0.282081182, "volume": 61975.0}, {"date": "2012-07-11", "close": 0.29692756, "volume": 101041.0}, {"date": "2012-07-12", "close": 0.29692756, "volume": 43799.0}, {"date": "2012-07-13", "close": 0.29692756, "volume": 2694.0}, {"date": "2012-07-16", "close": 0.311773938, "volume": 16354.0}, {"date": "2012-07-18", "close": 0.274657993, "volume": 123858.0}, {"date": "2012-07-19", "close": 0.289504371, "volume": 49000.0}, {"date": "2012-07-20", "close": 0.267234804, "volume": 14635.0}, {"date": "2012-07-23", "close": 0.259811615, "volume": 91823.0}, {"date": "2012-07-24", "close": 0.282081182, "volume": 54559.0}, {"date": "2012-07-26", "close": 0.282081182, "volume": 101035.0}, {"date": "2012-07-30", "close": 0.252388426, "volume": 206784.0}, {"date": "2012-07-31", "close": 0.267234804, "volume": 17385.0}, {"date": "2012-08-01", "close": 0.237542048, "volume": 81174.0}, {"date": "2012-08-02", "close": 0.22269567, "volume": 304176.0}, {"date": "2012-08-03", "close": 0.207849292, "volume": 191293.0}, {"date": "2012-08-06", "close": 0.207849292, "volume": 118577.0}, {"date": "2012-08-07", "close": 0.215272481, "volume": 63248.0}, {"date": "2012-08-08", "close": 0.207849292, "volume": 314866.0}, {"date": "2012-08-09", "close": 0.215272481, "volume": 448756.0}, {"date": "2012-08-10", "close": 0.207849292, "volume": 896457.0}, {"date": "2012-08-13", "close": 0.193002914, "volume": 282410.0}, {"date": "2012-08-14", "close": 0.200426103, "volume": 6725.0}, {"date": "2012-08-15", "close": 0.185579725, "volume": 1061911.0}, {"date": "2012-08-16", "close": 0.170733347, "volume": 1213697.0}, {"date": "2012-08-17", "close": 0.178156536, "volume": 642918.0}, {"date": "2012-08-20", "close": 0.185579725, "volume": 776345.0}, {"date": "2012-08-21", "close": 0.170733347, "volume": 1593032.0}, {"date": "2012-08-22", "close": 0.178156536, "volume": 49508.0}, {"date": "2012-08-23", "close": 0.200426103, "volume": 389637.0}, {"date": "2012-08-24", "close": 0.193002914, "volume": 277542.0}, {"date": "2012-08-27", "close": 0.200426103, "volume": 61747.0}, {"date": "2012-08-28", "close": 0.207849292, "volume": 406841.0}, {"date": "2012-08-29", "close": 0.207849292, "volume": 43782.0}, {"date": "2012-08-30", "close": 0.200426103, "volume": 168487.0}, {"date": "2012-08-31", "close": 0.200426103, "volume": 17513.0}, {"date": "2012-09-04", "close": 0.185579725, "volume": 106894.0}, {"date": "2012-09-05", "close": 0.185579725, "volume": 44595.0}, {"date": "2012-09-06", "close": 0.178156536, "volume": 159146.0}, {"date": "2012-09-07", "close": 0.178156536, "volume": 45538.0}, {"date": "2012-09-10", "close": 0.170733347, "volume": 21458.0}, {"date": "2012-09-11", "close": 0.185579725, "volume": 43782.0}, {"date": "2012-09-12", "close": 0.215272481, "volume": 1614892.0}, {"date": "2012-09-13", "close": 0.200426103, "volume": 238054.0}, {"date": "2012-09-14", "close": 0.207849292, "volume": 94356.0}, {"date": "2012-09-17", "close": 0.200426103, "volume": 60278.0}, {"date": "2012-09-18", "close": 0.215272481, "volume": 48846.0}, {"date": "2012-09-19", "close": 0.215272481, "volume": 19974.0}, {"date": "2012-09-20", "close": 0.193002914, "volume": 97667.0}, {"date": "2012-09-21", "close": 0.200426103, "volume": 29384.0}, {"date": "2012-09-24", "close": 0.193002914, "volume": 40414.0}, {"date": "2012-09-25", "close": 0.200426103, "volume": 50113.0}, {"date": "2012-09-26", "close": 0.215272481, "volume": 35025.0}, {"date": "2012-09-27", "close": 0.215272481, "volume": 41566.0}, {"date": "2012-09-28", "close": 0.22269567, "volume": 33678.0}, {"date": "2012-10-02", "close": 0.207849292, "volume": 13471.0}, {"date": "2012-10-03", "close": 0.193002914, "volume": 155747.0}, {"date": "2012-10-04", "close": 0.200426103, "volume": 9264.0}, {"date": "2012-10-05", "close": 0.200426103, "volume": 6736.0}, {"date": "2012-10-08", "close": 0.193002914, "volume": 113212.0}, {"date": "2012-10-09", "close": 0.193002914, "volume": 16166.0}, {"date": "2012-10-10", "close": 0.193002914, "volume": 47150.0}, {"date": "2012-10-11", "close": 0.185579725, "volume": 84621.0}, {"date": "2012-10-12", "close": 0.185579725, "volume": 12798.0}, {"date": "2012-10-15", "close": 0.193002914, "volume": 12461.0}, {"date": "2012-10-16", "close": 0.200426103, "volume": 55013.0}, {"date": "2012-10-17", "close": 0.200426103, "volume": 821007.0}, {"date": "2012-10-18", "close": 0.185579725, "volume": 286164.0}, {"date": "2012-10-19", "close": 0.185579725, "volume": 183850.0}, {"date": "2012-10-22", "close": 0.178156536, "volume": 32331.0}, {"date": "2012-10-23", "close": 0.178156536, "volume": 78268.0}, {"date": "2012-10-24", "close": 0.163310158, "volume": 435284.0}, {"date": "2012-10-25", "close": 0.163310158, "volume": 339329.0}, {"date": "2012-10-26", "close": 0.170733347, "volume": 94299.0}, {"date": "2012-10-30", "close": 0.170733347, "volume": 12124.0}, {"date": "2012-10-31", "close": 0.178156536, "volume": 57253.0}, {"date": "2012-11-01", "close": 0.178156536, "volume": 26943.0}, {"date": "2012-11-02", "close": 0.185579725, "volume": 85843.0}, {"date": "2012-11-05", "close": 0.178156536, "volume": 62776.0}, {"date": "2012-11-06", "close": 0.185579725, "volume": 113612.0}, {"date": "2012-11-07", "close": 0.178156536, "volume": 6736.0}, {"date": "2012-11-08", "close": 0.163310158, "volume": 58192.0}, {"date": "2012-11-09", "close": 0.170733347, "volume": 58465.0}, {"date": "2012-11-12", "close": 0.170733347, "volume": 56176.0}, {"date": "2012-11-13", "close": 0.163310158, "volume": 8756.0}, {"date": "2012-11-15", "close": 0.155886969, "volume": 95809.0}, {"date": "2012-11-16", "close": 0.163310158, "volume": 42030.0}, {"date": "2012-11-19", "close": 0.155886969, "volume": 26941.0}, {"date": "2012-11-20", "close": 0.155886969, "volume": 21554.0}, {"date": "2012-11-21", "close": 0.155886969, "volume": 22799.0}, {"date": "2012-11-22", "close": 0.163310158, "volume": 26943.0}, {"date": "2012-11-23", "close": 0.163310158, "volume": 13471.0}, {"date": "2012-11-26", "close": 0.163310158, "volume": 91798.0}, {"date": "2012-11-28", "close": 0.163310158, "volume": 51460.0}, {"date": "2012-11-29", "close": 0.185579725, "volume": 90807.0}, {"date": "2012-11-30", "close": 0.178156536, "volume": 71600.0}, {"date": "2012-12-03", "close": 0.178156536, "volume": 2178.0}, {"date": "2012-12-04", "close": 0.185579725, "volume": 222276.0}, {"date": "2012-12-05", "close": 0.185579725, "volume": 148939.0}, {"date": "2012-12-06", "close": 0.185579725, "volume": 57172.0}, {"date": "2012-12-07", "close": 0.178156536, "volume": 80828.0}, {"date": "2012-12-10", "close": 0.178156536, "volume": 134494.0}, {"date": "2012-12-11", "close": 0.178156536, "volume": 37720.0}, {"date": "2012-12-12", "close": 0.185579725, "volume": 49844.0}, {"date": "2012-12-17", "close": 0.185579725, "volume": 13471.0}, {"date": "2012-12-18", "close": 0.185579725, "volume": 26282.0}, {"date": "2012-12-19", "close": 0.178156536, "volume": 20868.0}, {"date": "2012-12-21", "close": 0.178156536, "volume": 271096.0}, {"date": "2012-12-24", "close": 0.185579725, "volume": 17917.0}, {"date": "2012-12-28", "close": 0.185579725, "volume": 876.0}, {"date": "2012-12-31", "close": 0.185579725, "volume": 13741.0}, {"date": "2013-01-02", "close": 0.193002914, "volume": 38528.0}, {"date": "2013-01-03", "close": 0.200426103, "volume": 42435.0}, {"date": "2013-01-04", "close": 0.185579725, "volume": 34096.0}, {"date": "2013-01-07", "close": 0.200426103, "volume": 30984.0}, {"date": "2013-01-08", "close": 0.193002914, "volume": 2694.0}, {"date": "2013-01-09", "close": 0.193002914, "volume": 26134.0}, {"date": "2013-01-10", "close": 0.193002914, "volume": 130.0}, {"date": "2013-01-11", "close": 0.193002914, "volume": 3233.0}, {"date": "2013-01-14", "close": 0.193002914, "volume": 22621.0}, {"date": "2013-01-15", "close": 0.185579725, "volume": 26572.0}, {"date": "2013-01-16", "close": 0.193002914, "volume": 37023.0}, {"date": "2013-01-17", "close": 0.185579725, "volume": 6736.0}, {"date": "2013-01-18", "close": 0.185579725, "volume": 26943.0}, {"date": "2013-01-21", "close": 0.185579725, "volume": 23878.0}, {"date": "2013-01-22", "close": 0.185579725, "volume": 47150.0}, {"date": "2013-01-23", "close": 0.185579725, "volume": 92278.0}, {"date": "2013-01-29", "close": 0.193002914, "volume": 40414.0}, {"date": "2013-01-30", "close": 0.185579725, "volume": 48564.0}, {"date": "2013-01-31", "close": 0.200426103, "volume": 56224.0}, {"date": "2013-02-01", "close": 0.193002914, "volume": 44455.0}, {"date": "2013-02-04", "close": 0.193002914, "volume": 27971.0}, {"date": "2013-02-05", "close": 0.185579725, "volume": 429128.0}, {"date": "2013-02-06", "close": 0.193002914, "volume": 9659.0}, {"date": "2013-02-07", "close": 0.207849292, "volume": 111327.0}, {"date": "2013-02-08", "close": 0.200426103, "volume": 42435.0}, {"date": "2013-02-11", "close": 0.200426103, "volume": 66683.0}, {"date": "2013-02-12", "close": 0.185579725, "volume": 71678.0}, {"date": "2013-02-13", "close": 0.200426103, "volume": 36641.0}, {"date": "2013-02-14", "close": 0.200426103, "volume": 65885.0}, {"date": "2013-02-15", "close": 0.200426103, "volume": 98879.0}, {"date": "2013-02-18", "close": 0.215272481, "volume": 20207.0}, {"date": "2013-02-19", "close": 0.207849292, "volume": 43782.0}, {"date": "2013-02-20", "close": 0.207849292, "volume": 22901.0}, {"date": "2013-02-21", "close": 0.207849292, "volume": 107087.0}, {"date": "2013-02-22", "close": 0.207849292, "volume": 15492.0}, {"date": "2013-02-25", "close": 0.193002914, "volume": 53885.0}, {"date": "2013-02-26", "close": 0.185579725, "volume": 64528.0}, {"date": "2013-02-27", "close": 0.200426103, "volume": 26943.0}, {"date": "2013-03-01", "close": 0.200426103, "volume": 6736.0}, {"date": "2013-03-04", "close": 0.193002914, "volume": 32720.0}, {"date": "2013-03-05", "close": 0.193002914, "volume": 14145.0}, {"date": "2013-03-06", "close": 0.193002914, "volume": 16166.0}, {"date": "2013-03-07", "close": 0.193002914, "volume": 13561.0}, {"date": "2013-03-08", "close": 0.193002914, "volume": 87474.0}, {"date": "2013-03-11", "close": 0.185579725, "volume": 178495.0}, {"date": "2013-03-12", "close": 0.185579725, "volume": 2694.0}, {"date": "2013-03-13", "close": 0.185579725, "volume": 1347.0}, {"date": "2013-03-14", "close": 0.185579725, "volume": 33678.0}, {"date": "2013-03-15", "close": 0.185579725, "volume": 80828.0}, {"date": "2013-03-18", "close": 0.193002914, "volume": 92386.0}, {"date": "2013-03-19", "close": 0.185579725, "volume": 135622.0}, {"date": "2013-03-20", "close": 0.170733347, "volume": 217157.0}, {"date": "2013-03-21", "close": 0.155886969, "volume": 119827.0}, {"date": "2013-03-22", "close": 0.178156536, "volume": 47554.0}, {"date": "2013-03-25", "close": 0.170733347, "volume": 37450.0}, {"date": "2013-03-27", "close": 0.170733347, "volume": 100631.0}, {"date": "2013-04-02", "close": 0.155886969, "volume": 22093.0}, {"date": "2013-04-03", "close": 0.14846378, "volume": 14495.0}, {"date": "2013-04-04", "close": 0.141040591, "volume": 42938.0}, {"date": "2013-04-05", "close": 0.141040591, "volume": 13134.0}, {"date": "2013-04-08", "close": 0.141040591, "volume": 2425.0}, {"date": "2013-04-10", "close": 0.141040591, "volume": 13.0}, {"date": "2013-04-11", "close": 0.155886969, "volume": 62642.0}, {"date": "2013-04-12", "close": 0.155886969, "volume": 35314.0}, {"date": "2013-04-15", "close": 0.155886969, "volume": 36911.0}, {"date": "2013-04-16", "close": 0.14846378, "volume": 47823.0}, {"date": "2013-04-17", "close": 0.141040591, "volume": 19096.0}, {"date": "2013-04-18", "close": 0.141040591, "volume": 16839.0}, {"date": "2013-04-19", "close": 0.141040591, "volume": 42911.0}, {"date": "2013-04-22", "close": 0.141040591, "volume": 207.0}, {"date": "2013-04-23", "close": 0.133617402, "volume": 109704.0}, {"date": "2013-04-26", "close": 0.133617402, "volume": 12125.0}, {"date": "2013-04-29", "close": 0.111347835, "volume": 85785.0}, {"date": "2013-04-30", "close": 0.096501457, "volume": 11713.0}, {"date": "2013-05-01", "close": 0.111347835, "volume": 63921.0}, {"date": "2013-05-02", "close": 0.126194213, "volume": 336041.0}, {"date": "2013-05-03", "close": 0.126194213, "volume": 38416.0}, {"date": "2013-05-06", "close": 0.126194213, "volume": 33678.0}, {"date": "2013-05-08", "close": 0.126194213, "volume": 39038.0}, {"date": "2013-05-09", "close": 0.126194213, "volume": 49966.0}, {"date": "2013-05-10", "close": 0.118771024, "volume": 6088.0}, {"date": "2013-05-14", "close": 0.14846378, "volume": 200875.0}, {"date": "2013-05-15", "close": 0.141040591, "volume": 33673.0}, {"date": "2013-05-16", "close": 0.14846378, "volume": 31.0}, {"date": "2013-05-17", "close": 0.14846378, "volume": 5.0}, {"date": "2013-05-20", "close": 0.133617402, "volume": 235923.0}, {"date": "2013-05-21", "close": 0.170733347, "volume": 93779.0}, {"date": "2013-05-22", "close": 0.185579725, "volume": 22599.0}, {"date": "2013-05-23", "close": 0.155886969, "volume": 63434.0}, {"date": "2013-05-24", "close": 0.155886969, "volume": 13471.0}, {"date": "2013-05-27", "close": 0.14846378, "volume": 44186.0}, {"date": "2013-05-28", "close": 0.155886969, "volume": 84632.0}, {"date": "2013-05-29", "close": 0.14846378, "volume": 45129.0}, {"date": "2013-05-30", "close": 0.14846378, "volume": 3368.0}, {"date": "2013-05-31", "close": 0.163310158, "volume": 32212.0}, {"date": "2013-06-03", "close": 0.14846378, "volume": 39606.0}, {"date": "2013-06-04", "close": 0.14846378, "volume": 12296.0}, {"date": "2013-06-06", "close": 0.163310158, "volume": 11155.0}, {"date": "2013-06-12", "close": 0.14846378, "volume": 72812.0}, {"date": "2013-06-13", "close": 0.163310158, "volume": 147682.0}, {"date": "2013-06-17", "close": 0.141040591, "volume": 131174.0}, {"date": "2013-06-20", "close": 0.133617402, "volume": 26943.0}, {"date": "2013-06-21", "close": 0.133617402, "volume": 1347.0}, {"date": "2013-06-24", "close": 0.133617402, "volume": 60624.0}, {"date": "2013-06-25", "close": 0.133617402, "volume": 134710.0}, {"date": "2013-06-26", "close": 0.133617402, "volume": 108107.0}, {"date": "2013-06-27", "close": 0.141040591, "volume": 172874.0}, {"date": "2013-06-28", "close": 0.126194213, "volume": 99014.0}, {"date": "2013-07-01", "close": 0.141040591, "volume": 28329.0}, {"date": "2013-07-02", "close": 0.141040591, "volume": 6736.0}, {"date": "2013-07-03", "close": 0.141040591, "volume": 39740.0}, {"date": "2013-07-04", "close": 0.163310158, "volume": 87833.0}, {"date": "2013-07-05", "close": 0.155886969, "volume": 3368.0}, {"date": "2013-07-08", "close": 0.141040591, "volume": 8891.0}, {"date": "2013-07-10", "close": 0.141040591, "volume": 36603.0}, {"date": "2013-07-11", "close": 0.141040591, "volume": 22901.0}, {"date": "2013-07-12", "close": 0.14846378, "volume": 1347.0}, {"date": "2013-07-15", "close": 0.133617402, "volume": 3236.0}, {"date": "2013-07-17", "close": 0.126194213, "volume": 149048.0}, {"date": "2013-07-22", "close": 0.133617402, "volume": 71128.0}, {"date": "2013-07-23", "close": 0.133617402, "volume": 40414.0}, {"date": "2013-07-24", "close": 0.14846378, "volume": 65318.0}, {"date": "2013-07-25", "close": 0.155886969, "volume": 48093.0}, {"date": "2013-07-29", "close": 0.155886969, "volume": 12798.0}, {"date": "2013-07-30", "close": 0.155886969, "volume": 674.0}, {"date": "2013-07-31", "close": 0.155886969, "volume": 92278.0}, {"date": "2013-08-02", "close": 0.14846378, "volume": 10777.0}, {"date": "2013-08-05", "close": 0.155886969, "volume": 64662.0}, {"date": "2013-08-06", "close": 0.155886969, "volume": 143694.0}, {"date": "2013-08-07", "close": 0.14846378, "volume": 92952.0}, {"date": "2013-08-08", "close": 0.141040591, "volume": 21689.0}, {"date": "2013-08-09", "close": 0.133617402, "volume": 20227.0}, {"date": "2013-08-14", "close": 0.133617402, "volume": 137407.0}, {"date": "2013-08-16", "close": 0.14846378, "volume": 6935.0}, {"date": "2013-08-19", "close": 0.141040591, "volume": 56579.0}, {"date": "2013-08-20", "close": 0.118771024, "volume": 26943.0}, {"date": "2013-08-21", "close": 0.133617402, "volume": 6736.0}, {"date": "2013-08-22", "close": 0.118771024, "volume": 27815.0}, {"date": "2013-08-26", "close": 0.118771024, "volume": 24922.0}, {"date": "2013-08-27", "close": 0.126194213, "volume": 20207.0}, {"date": "2013-08-28", "close": 0.111347835, "volume": 124610.0}, {"date": "2013-08-29", "close": 0.111347835, "volume": 187475.0}, {"date": "2013-08-30", "close": 0.103924646, "volume": 79256.0}, {"date": "2013-09-02", "close": 0.111347835, "volume": 109118.0}, {"date": "2013-09-03", "close": 0.103924646, "volume": 27906.0}, {"date": "2013-09-05", "close": 0.096501457, "volume": 233390.0}, {"date": "2013-09-06", "close": 0.111347835, "volume": 147006.0}, {"date": "2013-09-09", "close": 0.118771024, "volume": 6736.0}, {"date": "2013-09-10", "close": 0.118771024, "volume": 5389.0}, {"date": "2013-09-11", "close": 0.118771024, "volume": 80828.0}, {"date": "2013-09-12", "close": 0.133617402, "volume": 20656.0}, {"date": "2013-09-13", "close": 0.118771024, "volume": 65291.0}, {"date": "2013-09-16", "close": 0.133617402, "volume": 134713.0}, {"date": "2013-09-17", "close": 0.133617402, "volume": 13640.0}, {"date": "2013-09-18", "close": 0.133617402, "volume": 20207.0}, {"date": "2013-09-19", "close": 0.133617402, "volume": 6736.0}, {"date": "2013-09-25", "close": 0.126194213, "volume": 10023.0}, {"date": "2013-09-26", "close": 0.141040591, "volume": 90045.0}, {"date": "2013-09-27", "close": 0.14846378, "volume": 40414.0}, {"date": "2013-09-30", "close": 0.133617402, "volume": 8262.0}, {"date": "2013-10-01", "close": 0.133617402, "volume": 57287.0}, {"date": "2013-10-02", "close": 0.126194213, "volume": 29558.0}, {"date": "2013-10-04", "close": 0.126194213, "volume": 6736.0}, {"date": "2013-10-09", "close": 0.126194213, "volume": 27822.0}, {"date": "2013-10-11", "close": 0.126194213, "volume": 26943.0}, {"date": "2013-10-18", "close": 0.133617402, "volume": 11451.0}, {"date": "2013-10-21", "close": 0.155886969, "volume": 139017.0}, {"date": "2013-10-22", "close": 0.14846378, "volume": 29352.0}, {"date": "2013-10-23", "close": 0.163310158, "volume": 185341.0}, {"date": "2013-10-24", "close": 0.14846378, "volume": 26179.0}, {"date": "2013-10-25", "close": 0.141040591, "volume": 137407.0}, {"date": "2013-10-28", "close": 0.141040591, "volume": 262017.0}, {"date": "2013-10-29", "close": 0.155886969, "volume": 853797.0}, {"date": "2013-10-30", "close": 0.163310158, "volume": 175127.0}, {"date": "2013-10-31", "close": 0.170733347, "volume": 134834.0}, {"date": "2013-11-01", "close": 0.170733347, "volume": 12441.0}, {"date": "2013-11-04", "close": 0.163310158, "volume": 16594.0}, {"date": "2013-11-05", "close": 0.14846378, "volume": 9430.0}, {"date": "2013-11-06", "close": 0.155886969, "volume": 31938.0}, {"date": "2013-11-11", "close": 0.126194213, "volume": 514590.0}, {"date": "2013-11-12", "close": 0.126194213, "volume": 62925.0}, {"date": "2013-11-13", "close": 0.126194213, "volume": 13471.0}, {"date": "2013-11-14", "close": 0.141040591, "volume": 41626.0}, {"date": "2013-11-15", "close": 0.133617402, "volume": 13471.0}, {"date": "2013-11-18", "close": 0.133617402, "volume": 148184.0}, {"date": "2013-11-19", "close": 0.133617402, "volume": 80828.0}, {"date": "2013-11-21", "close": 0.14846378, "volume": 4041.0}, {"date": "2013-11-22", "close": 0.141040591, "volume": 41444.0}, {"date": "2013-11-25", "close": 0.14846378, "volume": 102469.0}, {"date": "2013-11-26", "close": 0.14846378, "volume": 153977.0}, {"date": "2013-11-27", "close": 0.14846378, "volume": 177821.0}, {"date": "2013-11-28", "close": 0.126194213, "volume": 351938.0}, {"date": "2013-11-29", "close": 0.141040591, "volume": 147874.0}, {"date": "2013-12-02", "close": 0.126194213, "volume": 141449.0}, {"date": "2013-12-03", "close": 0.141040591, "volume": 56681.0}, {"date": "2013-12-04", "close": 0.126194213, "volume": 21756.0}, {"date": "2013-12-05", "close": 0.132431751, "volume": 11707.0}, {"date": "2013-12-06", "close": 0.140221854, "volume": 15070.0}, {"date": "2013-12-09", "close": 0.124641648, "volume": 164739.0}, {"date": "2013-12-10", "close": 0.140221854, "volume": 84866.0}, {"date": "2013-12-11", "close": 0.132431751, "volume": 19255.0}, {"date": "2013-12-13", "close": 0.140221854, "volume": 16260.0}, {"date": "2013-12-17", "close": 0.124641648, "volume": 119382.0}, {"date": "2013-12-18", "close": 0.132431751, "volume": 16490.0}, {"date": "2013-12-20", "close": 0.116851545, "volume": 62783.0}, {"date": "2013-12-23", "close": 0.132431751, "volume": 68998.0}, {"date": "2013-12-24", "close": 0.124641648, "volume": 94096.0}, {"date": "2013-12-27", "close": 0.132431751, "volume": 59707.0}, {"date": "2013-12-30", "close": 0.132431751, "volume": 237211.0}, {"date": "2014-01-02", "close": 0.132431751, "volume": 83439.0}, {"date": "2014-01-03", "close": 0.15580206, "volume": 581942.0}, {"date": "2014-01-06", "close": 0.194752575, "volume": 494274.0}, {"date": "2014-01-07", "close": 0.179172369, "volume": 278077.0}, {"date": "2014-01-08", "close": 0.148011957, "volume": 526578.0}, {"date": "2014-01-09", "close": 0.148011957, "volume": 371112.0}, {"date": "2014-01-10", "close": 0.163592163, "volume": 405614.0}, {"date": "2014-01-13", "close": 0.179172369, "volume": 649751.0}, {"date": "2014-01-14", "close": 0.171382266, "volume": 209197.0}, {"date": "2014-01-15", "close": 0.171382266, "volume": 6418.0}, {"date": "2014-01-16", "close": 0.163592163, "volume": 143180.0}, {"date": "2014-01-17", "close": 0.171382266, "volume": 229199.0}, {"date": "2014-01-20", "close": 0.163592163, "volume": 152796.0}, {"date": "2014-01-21", "close": 0.15580206, "volume": 85543.0}, {"date": "2014-01-22", "close": 0.15580206, "volume": 198522.0}, {"date": "2014-01-23", "close": 0.163592163, "volume": 21722.0}, {"date": "2014-01-24", "close": 0.171382266, "volume": 406422.0}, {"date": "2014-01-28", "close": 0.163592163, "volume": 204868.0}, {"date": "2014-01-29", "close": 0.179172369, "volume": 238747.0}, {"date": "2014-01-30", "close": 0.179172369, "volume": 354079.0}, {"date": "2014-01-31", "close": 0.186962472, "volume": 222970.0}, {"date": "2014-02-03", "close": 0.202542678, "volume": 78304.0}, {"date": "2014-02-04", "close": 0.194752575, "volume": 131577.0}, {"date": "2014-02-05", "close": 0.218122884, "volume": 571994.0}, {"date": "2014-02-06", "close": 0.23370309, "volume": 405519.0}, {"date": "2014-02-07", "close": 0.249283296, "volume": 749667.0}, {"date": "2014-02-10", "close": 0.257073399, "volume": 502612.0}, {"date": "2014-02-11", "close": 0.249283296, "volume": 185171.0}, {"date": "2014-02-12", "close": 0.241493193, "volume": 116173.0}, {"date": "2014-02-13", "close": 0.257073399, "volume": 207202.0}, {"date": "2014-02-14", "close": 0.241493193, "volume": 272963.0}, {"date": "2014-02-17", "close": 0.23370309, "volume": 141890.0}, {"date": "2014-02-18", "close": 0.23370309, "volume": 346852.0}, {"date": "2014-02-19", "close": 0.218122884, "volume": 188970.0}, {"date": "2014-02-20", "close": 0.218122884, "volume": 97046.0}, {"date": "2014-02-21", "close": 0.210332781, "volume": 265964.0}, {"date": "2014-02-24", "close": 0.249283296, "volume": 693082.0}, {"date": "2014-02-25", "close": 0.225912987, "volume": 228057.0}, {"date": "2014-02-26", "close": 0.23370309, "volume": 191921.0}, {"date": "2014-02-27", "close": 0.241493193, "volume": 100870.0}, {"date": "2014-02-28", "close": 0.249283296, "volume": 226120.0}, {"date": "2014-03-03", "close": 0.225912987, "volume": 308095.0}, {"date": "2014-03-04", "close": 0.249283296, "volume": 196007.0}, {"date": "2014-03-05", "close": 0.288233811, "volume": 319763.0}, {"date": "2014-03-06", "close": 0.280443708, "volume": 238900.0}, {"date": "2014-03-07", "close": 0.288233811, "volume": 189600.0}, {"date": "2014-03-10", "close": 0.264863502, "volume": 174773.0}, {"date": "2014-03-11", "close": 0.249283296, "volume": 119767.0}, {"date": "2014-03-12", "close": 0.272653605, "volume": 186854.0}, {"date": "2014-03-13", "close": 0.272653605, "volume": 132258.0}, {"date": "2014-03-14", "close": 0.264863502, "volume": 180069.0}, {"date": "2014-03-17", "close": 0.280443708, "volume": 156999.0}, {"date": "2014-03-18", "close": 0.280443708, "volume": 619636.0}, {"date": "2014-03-19", "close": 0.272653605, "volume": 39730.0}, {"date": "2014-03-20", "close": 0.280443708, "volume": 137996.0}, {"date": "2014-03-21", "close": 0.23370309, "volume": 799920.0}, {"date": "2014-03-24", "close": 0.23370309, "volume": 391124.0}, {"date": "2014-03-25", "close": 0.202542678, "volume": 372470.0}, {"date": "2014-03-26", "close": 0.202542678, "volume": 423833.0}, {"date": "2014-03-27", "close": 0.202542678, "volume": 319436.0}, {"date": "2014-03-28", "close": 0.186962472, "volume": 81214.0}, {"date": "2014-03-31", "close": 0.186962472, "volume": 126613.0}, {"date": "2014-04-01", "close": 0.194752575, "volume": 95343.0}, {"date": "2014-04-02", "close": 0.186962472, "volume": 15746.0}, {"date": "2014-04-03", "close": 0.171382266, "volume": 81000.0}, {"date": "2014-04-04", "close": 0.186962472, "volume": 31196.0}, {"date": "2014-04-07", "close": 0.210332781, "volume": 53401.0}, {"date": "2014-04-08", "close": 0.194752575, "volume": 51219.0}, {"date": "2014-04-09", "close": 0.210332781, "volume": 54717.0}, {"date": "2014-04-10", "close": 0.218122884, "volume": 544580.0}, {"date": "2014-04-11", "close": 0.241493193, "volume": 98202.0}, {"date": "2014-04-14", "close": 0.241493193, "volume": 91237.0}, {"date": "2014-04-15", "close": 0.264863502, "volume": 103173.0}, {"date": "2014-04-16", "close": 0.218122884, "volume": 105968.0}, {"date": "2014-04-17", "close": 0.23370309, "volume": 22262.0}, {"date": "2014-04-22", "close": 0.225912987, "volume": 140563.0}, {"date": "2014-04-23", "close": 0.23370309, "volume": 23106.0}, {"date": "2014-04-24", "close": 0.241493193, "volume": 197459.0}, {"date": "2014-04-28", "close": 0.225912987, "volume": 95978.0}, {"date": "2014-04-29", "close": 0.225912987, "volume": 26315.0}, {"date": "2014-04-30", "close": 0.218122884, "volume": 168483.0}, {"date": "2014-05-01", "close": 0.202542678, "volume": 215671.0}, {"date": "2014-05-02", "close": 0.202542678, "volume": 100339.0}, {"date": "2014-05-05", "close": 0.194752575, "volume": 170874.0}, {"date": "2014-05-06", "close": 0.194752575, "volume": 8908.0}, {"date": "2014-05-07", "close": 0.194752575, "volume": 10689.0}, {"date": "2014-05-08", "close": 0.210332781, "volume": 6418.0}, {"date": "2014-05-09", "close": 0.194752575, "volume": 101412.0}, {"date": "2014-05-12", "close": 0.179172369, "volume": 179283.0}, {"date": "2014-05-13", "close": 0.194752575, "volume": 29140.0}, {"date": "2014-05-15", "close": 0.194752575, "volume": 13237.0}, {"date": "2014-05-16", "close": 0.093481236, "volume": 3448520.0}, {"date": "2014-05-19", "close": 0.116851545, "volume": 2495189.0}, {"date": "2014-05-20", "close": 0.109061442, "volume": 1205119.0}, {"date": "2014-05-21", "close": 0.116851545, "volume": 130463.0}, {"date": "2014-05-22", "close": 0.116851545, "volume": 159562.0}, {"date": "2014-05-23", "close": 0.116851545, "volume": 8472.0}, {"date": "2014-05-26", "close": 0.116851545, "volume": 47496.0}, {"date": "2014-05-27", "close": 0.124641648, "volume": 188252.0}, {"date": "2014-05-28", "close": 0.109061442, "volume": 195254.0}, {"date": "2014-05-29", "close": 0.109061442, "volume": 155637.0}, {"date": "2014-05-30", "close": 0.116851545, "volume": 51347.0}, {"date": "2014-06-03", "close": 0.116851545, "volume": 12837.0}, {"date": "2014-06-04", "close": 0.109061442, "volume": 53557.0}, {"date": "2014-06-05", "close": 0.116851545, "volume": 51347.0}, {"date": "2014-06-06", "close": 0.109061442, "volume": 33589.0}, {"date": "2014-06-10", "close": 0.109061442, "volume": 198329.0}, {"date": "2014-06-11", "close": 0.101271339, "volume": 117948.0}, {"date": "2014-06-12", "close": 0.101271339, "volume": 48138.0}, {"date": "2014-06-13", "close": 0.101271339, "volume": 26482.0}, {"date": "2014-06-16", "close": 0.093481236, "volume": 70079.0}, {"date": "2014-06-17", "close": 0.109061442, "volume": 158438.0}, {"date": "2014-06-18", "close": 0.07790103, "volume": 114079.0}, {"date": "2014-06-19", "close": 0.109061442, "volume": 35974.0}, {"date": "2014-06-20", "close": 0.101271339, "volume": 157913.0}, {"date": "2014-06-23", "close": 0.101271339, "volume": 7060.0}, {"date": "2014-06-24", "close": 0.101271339, "volume": 135665.0}, {"date": "2014-06-26", "close": 0.109061442, "volume": 126912.0}, {"date": "2014-06-27", "close": 0.101271339, "volume": 54342.0}, {"date": "2014-06-30", "close": 0.093481236, "volume": 31450.0}, {"date": "2014-07-01", "close": 0.109061442, "volume": 6431.0}, {"date": "2014-07-02", "close": 0.116851545, "volume": 13969.0}, {"date": "2014-07-03", "close": 0.101271339, "volume": 25674.0}, {"date": "2014-07-04", "close": 0.093481236, "volume": 154683.0}, {"date": "2014-07-07", "close": 0.101271339, "volume": 31065.0}, {"date": "2014-07-09", "close": 0.101271339, "volume": 128368.0}, {"date": "2014-07-10", "close": 0.093481236, "volume": 53224.0}, {"date": "2014-07-15", "close": 0.101271339, "volume": 19255.0}, {"date": "2014-07-16", "close": 0.101271339, "volume": 9827.0}, {"date": "2014-07-17", "close": 0.093481236, "volume": 124959.0}, {"date": "2014-07-18", "close": 0.101271339, "volume": 87932.0}, {"date": "2014-07-21", "close": 0.101271339, "volume": 82951.0}, {"date": "2014-07-22", "close": 0.093481236, "volume": 192552.0}, {"date": "2014-07-23", "close": 0.101271339, "volume": 35150.0}, {"date": "2014-07-28", "close": 0.093481236, "volume": 43773.0}, {"date": "2014-07-29", "close": 0.093481236, "volume": 329411.0}, {"date": "2014-07-30", "close": 0.093481236, "volume": 134145.0}, {"date": "2014-07-31", "close": 0.093481236, "volume": 95882.0}, {"date": "2014-08-01", "close": 0.093481236, "volume": 6418.0}, {"date": "2014-08-04", "close": 0.093481236, "volume": 854.0}, {"date": "2014-08-05", "close": 0.085691133, "volume": 42361.0}, {"date": "2014-08-06", "close": 0.085691133, "volume": 13609.0}, {"date": "2014-08-07", "close": 0.093481236, "volume": 32092.0}, {"date": "2014-08-11", "close": 0.093481236, "volume": 10590.0}, {"date": "2014-08-13", "close": 0.085691133, "volume": 93067.0}, {"date": "2014-08-14", "close": 0.093481236, "volume": 64184.0}, {"date": "2014-08-15", "close": 0.093481236, "volume": 6418.0}, {"date": "2014-08-18", "close": 0.101271339, "volume": 1080799.0}, {"date": "2014-08-19", "close": 0.109061442, "volume": 72999.0}, {"date": "2014-08-20", "close": 0.109061442, "volume": 5990.0}, {"date": "2014-08-21", "close": 0.109061442, "volume": 32092.0}, {"date": "2014-08-22", "close": 0.101271339, "volume": 31407.0}, {"date": "2014-08-25", "close": 0.109061442, "volume": 57124.0}, {"date": "2014-08-27", "close": 0.101271339, "volume": 12195.0}, {"date": "2014-08-28", "close": 0.116851545, "volume": 229472.0}, {"date": "2014-08-29", "close": 0.124641648, "volume": 406416.0}, {"date": "2014-09-01", "close": 0.116851545, "volume": 13479.0}, {"date": "2014-09-02", "close": 0.140221854, "volume": 409628.0}, {"date": "2014-09-03", "close": 0.140221854, "volume": 52802.0}, {"date": "2014-09-04", "close": 0.140221854, "volume": 3209.0}, {"date": "2014-09-05", "close": 0.140221854, "volume": 33268.0}, {"date": "2014-09-08", "close": 0.132431751, "volume": 52888.0}, {"date": "2014-09-09", "close": 0.109061442, "volume": 97838.0}, {"date": "2014-09-10", "close": 0.124641648, "volume": 111319.0}, {"date": "2014-09-12", "close": 0.116851545, "volume": 64457.0}, {"date": "2014-09-15", "close": 0.116851545, "volume": 3479.0}, {"date": "2014-09-17", "close": 0.116851545, "volume": 3851.0}, {"date": "2014-09-18", "close": 0.124641648, "volume": 70602.0}, {"date": "2014-09-19", "close": 0.124641648, "volume": 25674.0}, {"date": "2014-09-24", "close": 0.124641648, "volume": 11555.0}, {"date": "2014-09-25", "close": 0.116851545, "volume": 38938.0}, {"date": "2014-09-26", "close": 0.116851545, "volume": 16431.0}, {"date": "2014-09-29", "close": 0.116851545, "volume": 85108.0}, {"date": "2014-09-30", "close": 0.132431751, "volume": 139817.0}, {"date": "2014-10-03", "close": 0.132431751, "volume": 28730.0}, {"date": "2014-10-06", "close": 0.132431751, "volume": 21719.0}, {"date": "2014-10-08", "close": 0.109061442, "volume": 8498.0}, {"date": "2014-10-13", "close": 0.116851545, "volume": 41113.0}, {"date": "2014-10-14", "close": 0.116851545, "volume": 11698.0}, {"date": "2014-10-20", "close": 0.116851545, "volume": 3851.0}, {"date": "2014-10-21", "close": 0.116851545, "volume": 25674.0}, {"date": "2014-10-22", "close": 0.116851545, "volume": 1153689.0}, {"date": "2014-10-24", "close": 0.116851545, "volume": 269573.0}, {"date": "2014-10-27", "close": 0.116851545, "volume": 38596.0}, {"date": "2014-10-28", "close": 0.116851545, "volume": 4493.0}, {"date": "2014-10-29", "close": 0.116851545, "volume": 136231.0}, {"date": "2014-10-30", "close": 0.116851545, "volume": 49389.0}, {"date": "2014-10-31", "close": 0.116851545, "volume": 185394.0}, {"date": "2014-11-03", "close": 0.101271339, "volume": 516137.0}, {"date": "2014-11-04", "close": 0.109061442, "volume": 90692.0}, {"date": "2014-11-05", "close": 0.124641648, "volume": 47912.0}, {"date": "2014-11-06", "close": 0.124641648, "volume": 121950.0}, {"date": "2014-11-07", "close": 0.124641648, "volume": 102053.0}, {"date": "2014-11-10", "close": 0.116851545, "volume": 129652.0}, {"date": "2014-11-11", "close": 0.124641648, "volume": 7060.0}, {"date": "2014-11-13", "close": 0.148011957, "volume": 64184.0}, {"date": "2014-11-14", "close": 0.140221854, "volume": 38510.0}, {"date": "2014-11-17", "close": 0.124641648, "volume": 50064.0}, {"date": "2014-11-18", "close": 0.132431751, "volume": 32092.0}, {"date": "2014-11-19", "close": 0.148011957, "volume": 82915.0}, {"date": "2014-11-20", "close": 0.132431751, "volume": 82155.0}, {"date": "2014-11-21", "close": 0.116851545, "volume": 155967.0}, {"date": "2014-11-25", "close": 0.124641648, "volume": 52952.0}, {"date": "2014-11-26", "close": 0.132431751, "volume": 9628.0}, {"date": "2014-11-27", "close": 0.124641648, "volume": 40436.0}, {"date": "2014-12-03", "close": 0.132431751, "volume": 32092.0}, {"date": "2014-12-05", "close": 0.132431751, "volume": 77021.0}, {"date": "2014-12-08", "close": 0.124641648, "volume": 17330.0}, {"date": "2014-12-09", "close": 0.132431751, "volume": 16877.0}, {"date": "2014-12-10", "close": 0.124641648, "volume": 73812.0}, {"date": "2014-12-12", "close": 0.132431751, "volume": 3783.0}, {"date": "2014-12-17", "close": 0.132431751, "volume": 61551.0}, {"date": "2014-12-18", "close": 0.15580206, "volume": 64184.0}, {"date": "2014-12-19", "close": 0.148011957, "volume": 16824.0}, {"date": "2014-12-22", "close": 0.15580206, "volume": 1744171.0}, {"date": "2014-12-23", "close": 0.148011957, "volume": 204041.0}, {"date": "2014-12-24", "close": 0.148011957, "volume": 137996.0}, {"date": "2014-12-29", "close": 0.148011957, "volume": 17972.0}, {"date": "2014-12-30", "close": 0.140221854, "volume": 40033.0}, {"date": "2014-12-31", "close": 0.148011957, "volume": 356.0}, {"date": "2015-01-02", "close": 0.148011957, "volume": 10911.0}, {"date": "2015-01-05", "close": 0.179172369, "volume": 156495.0}, {"date": "2015-01-06", "close": 0.171382266, "volume": 157449.0}, {"date": "2015-01-07", "close": 0.171382266, "volume": 215337.0}, {"date": "2015-01-08", "close": 0.171382266, "volume": 32791.0}, {"date": "2015-01-09", "close": 0.163592163, "volume": 3851.0}, {"date": "2015-01-12", "close": 0.163592163, "volume": 59940.0}, {"date": "2015-01-13", "close": 0.171382266, "volume": 182633.0}, {"date": "2015-01-14", "close": 0.171382266, "volume": 51921.0}, {"date": "2015-01-15", "close": 0.179172369, "volume": 106864.0}, {"date": "2015-01-16", "close": 0.179172369, "volume": 35264.0}, {"date": "2015-01-19", "close": 0.179172369, "volume": 71923.0}, {"date": "2015-01-20", "close": 0.171382266, "volume": 36836.0}, {"date": "2015-01-21", "close": 0.179172369, "volume": 204534.0}, {"date": "2015-01-22", "close": 0.179172369, "volume": 44338.0}, {"date": "2015-01-23", "close": 0.186962472, "volume": 92497.0}, {"date": "2015-01-27", "close": 0.179172369, "volume": 174099.0}, {"date": "2015-01-28", "close": 0.179172369, "volume": 38510.0}, {"date": "2015-01-29", "close": 0.186962472, "volume": 109370.0}, {"date": "2015-01-30", "close": 0.186962472, "volume": 125756.0}, {"date": "2015-02-02", "close": 0.186962472, "volume": 19255.0}, {"date": "2015-02-03", "close": 0.179172369, "volume": 38510.0}, {"date": "2015-02-04", "close": 0.186962472, "volume": 120281.0}, {"date": "2015-02-05", "close": 0.179172369, "volume": 94222.0}, {"date": "2015-02-09", "close": 0.171382266, "volume": 226177.0}, {"date": "2015-02-10", "close": 0.15580206, "volume": 19255.0}, {"date": "2015-02-11", "close": 0.163592163, "volume": 80808.0}, {"date": "2015-02-13", "close": 0.15580206, "volume": 12837.0}, {"date": "2015-02-16", "close": 0.179172369, "volume": 142990.0}, {"date": "2015-02-17", "close": 0.210332781, "volume": 590620.0}, {"date": "2015-02-18", "close": 0.186962472, "volume": 320657.0}, {"date": "2015-02-19", "close": 0.186962472, "volume": 39379.0}, {"date": "2015-02-20", "close": 0.186962472, "volume": 137482.0}, {"date": "2015-02-23", "close": 0.202542678, "volume": 108984.0}, {"date": "2015-02-24", "close": 0.186962472, "volume": 79936.0}, {"date": "2015-02-25", "close": 0.179172369, "volume": 65850.0}, {"date": "2015-02-26", "close": 0.171382266, "volume": 273905.0}, {"date": "2015-02-27", "close": 0.171382266, "volume": 81299.0}, {"date": "2015-03-02", "close": 0.132431751, "volume": 1398151.0}, {"date": "2015-03-03", "close": 0.15580206, "volume": 32092.0}, {"date": "2015-03-04", "close": 0.140221854, "volume": 58619.0}, {"date": "2015-03-06", "close": 0.186962472, "volume": 410947.0}, {"date": "2015-03-09", "close": 0.186962472, "volume": 34608.0}, {"date": "2015-03-10", "close": 0.171382266, "volume": 45352.0}, {"date": "2015-03-11", "close": 0.186962472, "volume": 117415.0}, {"date": "2015-03-12", "close": 0.194752575, "volume": 182528.0}, {"date": "2015-03-13", "close": 0.202542678, "volume": 129828.0}, {"date": "2015-03-16", "close": 0.202542678, "volume": 297487.0}, {"date": "2015-03-17", "close": 0.210332781, "volume": 35221.0}, {"date": "2015-03-18", "close": 0.186962472, "volume": 6418.0}, {"date": "2015-03-20", "close": 0.186962472, "volume": 8100.0}, {"date": "2015-03-23", "close": 0.210332781, "volume": 25674.0}, {"date": "2015-03-24", "close": 0.202542678, "volume": 61745.0}, {"date": "2015-03-25", "close": 0.186962472, "volume": 19384.0}, {"date": "2015-03-26", "close": 0.186962472, "volume": 35815.0}, {"date": "2015-03-27", "close": 0.202542678, "volume": 52531.0}, {"date": "2015-03-30", "close": 0.373924944, "volume": 22553202.0}, {"date": "2015-03-31", "close": 0.288233811, "volume": 6541303.0}, {"date": "2015-04-01", "close": 0.280443708, "volume": 4148880.0}, {"date": "2015-04-02", "close": 0.280443708, "volume": 915264.0}, {"date": "2015-04-07", "close": 0.264863502, "volume": 2455677.0}, {"date": "2015-04-08", "close": 0.257073399, "volume": 1208182.0}, {"date": "2015-04-09", "close": 0.257073399, "volume": 2340188.0}, {"date": "2015-04-10", "close": 0.272653605, "volume": 1011226.0}, {"date": "2015-04-13", "close": 0.319394223, "volume": 1900357.0}, {"date": "2015-04-14", "close": 0.296023914, "volume": 994236.0}, {"date": "2015-04-15", "close": 0.280443708, "volume": 835046.0}, {"date": "2015-04-16", "close": 0.280443708, "volume": 299013.0}, {"date": "2015-04-17", "close": 0.264863502, "volume": 611451.0}, {"date": "2015-04-20", "close": 0.264863502, "volume": 490286.0}, {"date": "2015-04-21", "close": 0.264863502, "volume": 137354.0}, {"date": "2015-04-22", "close": 0.272653605, "volume": 317170.0}, {"date": "2015-04-23", "close": 0.264863502, "volume": 96533.0}, {"date": "2015-04-24", "close": 0.264863502, "volume": 206445.0}, {"date": "2015-04-27", "close": 0.257073399, "volume": 195402.0}, {"date": "2015-04-28", "close": 0.264863502, "volume": 535218.0}, {"date": "2015-04-29", "close": 0.272653605, "volume": 71244.0}, {"date": "2015-04-30", "close": 0.272653605, "volume": 275041.0}, {"date": "2015-05-01", "close": 0.272653605, "volume": 47691.0}, {"date": "2015-05-04", "close": 0.272653605, "volume": 82976.0}, {"date": "2015-05-05", "close": 0.272653605, "volume": 31601.0}, {"date": "2015-05-06", "close": 0.272653605, "volume": 334687.0}, {"date": "2015-05-07", "close": 0.257073399, "volume": 115921.0}, {"date": "2015-05-08", "close": 0.241493193, "volume": 327722.0}, {"date": "2015-05-11", "close": 0.241493193, "volume": 301367.0}, {"date": "2015-05-12", "close": 0.249283296, "volume": 271235.0}, {"date": "2015-05-13", "close": 0.23370309, "volume": 74197.0}, {"date": "2015-05-14", "close": 0.23370309, "volume": 13271.0}, {"date": "2015-05-15", "close": 0.23370309, "volume": 57531.0}, {"date": "2015-05-18", "close": 0.23370309, "volume": 75826.0}, {"date": "2015-05-19", "close": 0.210332781, "volume": 417265.0}, {"date": "2015-05-20", "close": 0.225912987, "volume": 183745.0}, {"date": "2015-05-21", "close": 0.225912987, "volume": 81514.0}, {"date": "2015-05-22", "close": 0.225912987, "volume": 17419.0}, {"date": "2015-05-25", "close": 0.225912987, "volume": 21195.0}, {"date": "2015-05-26", "close": 0.218122884, "volume": 18155.0}, {"date": "2015-05-27", "close": 0.23370309, "volume": 275271.0}, {"date": "2015-05-28", "close": 0.23370309, "volume": 41738.0}, {"date": "2015-05-29", "close": 0.225912987, "volume": 25674.0}, {"date": "2015-06-01", "close": 0.210332781, "volume": 194734.0}, {"date": "2015-06-02", "close": 0.210332781, "volume": 171086.0}, {"date": "2015-06-03", "close": 0.186962472, "volume": 224663.0}, {"date": "2015-06-04", "close": 0.218122884, "volume": 235273.0}, {"date": "2015-06-05", "close": 0.186962472, "volume": 78355.0}, {"date": "2015-06-09", "close": 0.179172369, "volume": 102730.0}, {"date": "2015-06-10", "close": 0.194752575, "volume": 43106.0}, {"date": "2015-06-11", "close": 0.186962472, "volume": 65018.0}, {"date": "2015-06-12", "close": 0.194752575, "volume": 68957.0}, {"date": "2015-06-15", "close": 0.186962472, "volume": 234036.0}, {"date": "2015-06-16", "close": 0.179172369, "volume": 21906.0}, {"date": "2015-06-17", "close": 0.163592163, "volume": 523236.0}, {"date": "2015-06-18", "close": 0.163592163, "volume": 109270.0}, {"date": "2015-06-19", "close": 0.15580206, "volume": 432284.0}, {"date": "2015-06-22", "close": 0.163592163, "volume": 57822.0}, {"date": "2015-06-23", "close": 0.15580206, "volume": 242114.0}, {"date": "2015-06-24", "close": 0.15580206, "volume": 153473.0}, {"date": "2015-06-25", "close": 0.15580206, "volume": 29583.0}, {"date": "2015-06-26", "close": 0.163592163, "volume": 189149.0}, {"date": "2015-06-29", "close": 0.15580206, "volume": 55657.0}, {"date": "2015-06-30", "close": 0.163592163, "volume": 83692.0}, {"date": "2015-07-01", "close": 0.179172369, "volume": 145427.0}, {"date": "2015-07-02", "close": 0.101271339, "volume": 1963031.0}, {"date": "2015-07-03", "close": 0.101271339, "volume": 555331.0}, {"date": "2015-07-06", "close": 0.116851545, "volume": 1382926.0}, {"date": "2015-07-07", "close": 0.130878972, "volume": 572818.0}, {"date": "2015-07-08", "close": 0.121530474, "volume": 162898.0}, {"date": "2015-07-09", "close": 0.121530474, "volume": 130746.0}, {"date": "2015-07-10", "close": 0.121530474, "volume": 350039.0}, {"date": "2015-07-13", "close": 0.121530474, "volume": 367412.0}, {"date": "2015-07-15", "close": 0.121530474, "volume": 142269.0}, {"date": "2015-07-16", "close": 0.121530474, "volume": 61343.0}, {"date": "2015-07-17", "close": 0.121530474, "volume": 356702.0}, {"date": "2015-07-20", "close": 0.121530474, "volume": 28347.0}, {"date": "2015-07-21", "close": 0.112181976, "volume": 350240.0}, {"date": "2015-07-23", "close": 0.112181976, "volume": 146731.0}, {"date": "2015-07-24", "close": 0.121530474, "volume": 106969.0}, {"date": "2015-07-27", "close": 0.121530474, "volume": 207441.0}, {"date": "2015-07-28", "close": 0.112181976, "volume": 53564.0}, {"date": "2015-07-29", "close": 0.121530474, "volume": 111269.0}, {"date": "2015-07-30", "close": 0.121530474, "volume": 140862.0}, {"date": "2015-07-31", "close": 0.121530474, "volume": 46973.0}, {"date": "2015-08-03", "close": 0.102833478, "volume": 423093.0}, {"date": "2015-08-05", "close": 0.102833478, "volume": 42552.0}, {"date": "2015-08-06", "close": 0.112181976, "volume": 22776.0}, {"date": "2015-08-07", "close": 0.121530474, "volume": 182852.0}, {"date": "2015-08-11", "close": 0.102833478, "volume": 97748.0}, {"date": "2015-08-13", "close": 0.102833478, "volume": 577708.0}, {"date": "2015-08-14", "close": 0.09348498, "volume": 204527.0}, {"date": "2015-08-17", "close": 0.102833478, "volume": 556988.0}, {"date": "2015-08-18", "close": 0.121530474, "volume": 397933.0}, {"date": "2015-08-19", "close": 0.112181976, "volume": 223535.0}, {"date": "2015-08-20", "close": 0.112181976, "volume": 288782.0}, {"date": "2015-08-21", "close": 0.112181976, "volume": 358346.0}, {"date": "2015-08-24", "close": 0.121530474, "volume": 95190.0}, {"date": "2015-08-25", "close": 0.112181976, "volume": 42016.0}, {"date": "2015-08-26", "close": 0.102833478, "volume": 543766.0}, {"date": "2015-08-27", "close": 0.102833478, "volume": 4172.0}, {"date": "2015-08-28", "close": 0.102833478, "volume": 38509.0}, {"date": "2015-08-31", "close": 0.102833478, "volume": 6204.0}, {"date": "2015-09-03", "close": 0.102833478, "volume": 13954.0}, {"date": "2015-09-07", "close": 0.112181976, "volume": 9806.0}, {"date": "2015-09-08", "close": 0.112181976, "volume": 668838.0}, {"date": "2015-09-09", "close": 0.112181976, "volume": 5348.0}, {"date": "2015-09-11", "close": 0.112181976, "volume": 35516.0}, {"date": "2015-09-14", "close": 0.121530474, "volume": 638548.0}, {"date": "2015-09-15", "close": 0.121530474, "volume": 292103.0}, {"date": "2015-09-16", "close": 0.14022747, "volume": 243432.0}, {"date": "2015-09-17", "close": 0.130878972, "volume": 127598.0}, {"date": "2015-09-18", "close": 0.130878972, "volume": 70833.0}, {"date": "2015-09-21", "close": 0.130878972, "volume": 68995.0}, {"date": "2015-09-22", "close": 0.130878972, "volume": 68936.0}, {"date": "2015-09-23", "close": 0.130878972, "volume": 183192.0}, {"date": "2015-09-24", "close": 0.130878972, "volume": 5348.0}, {"date": "2015-09-25", "close": 0.130878972, "volume": 12593.0}, {"date": "2015-09-28", "close": 0.121530474, "volume": 37439.0}, {"date": "2015-09-29", "close": 0.112181976, "volume": 311756.0}, {"date": "2015-09-30", "close": 0.112181976, "volume": 268103.0}, {"date": "2015-10-01", "close": 0.112181976, "volume": 22325.0}, {"date": "2015-10-02", "close": 0.112181976, "volume": 30195.0}, {"date": "2015-10-05", "close": 0.130878972, "volume": 471901.0}, {"date": "2015-10-06", "close": 0.130878972, "volume": 3796.0}, {"date": "2015-10-07", "close": 0.130878972, "volume": 93690.0}, {"date": "2015-10-08", "close": 0.121530474, "volume": 3663.0}, {"date": "2015-10-09", "close": 0.130878972, "volume": 21910.0}, {"date": "2015-10-12", "close": 0.121530474, "volume": 109682.0}, {"date": "2015-10-13", "close": 0.130878972, "volume": 26974.0}, {"date": "2015-10-14", "close": 0.130878972, "volume": 25892.0}, {"date": "2015-10-15", "close": 0.121530474, "volume": 74050.0}, {"date": "2015-10-16", "close": 0.130878972, "volume": 137514.0}, {"date": "2015-10-19", "close": 0.121530474, "volume": 182685.0}, {"date": "2015-10-21", "close": 0.130878972, "volume": 53026.0}, {"date": "2015-10-22", "close": 0.130878972, "volume": 85575.0}, {"date": "2015-10-23", "close": 0.121530474, "volume": 144533.0}, {"date": "2015-10-27", "close": 0.121530474, "volume": 392614.0}, {"date": "2015-10-28", "close": 0.121530474, "volume": 74077.0}, {"date": "2015-10-29", "close": 0.112181976, "volume": 357471.0}, {"date": "2015-10-30", "close": 0.112181976, "volume": 90924.0}, {"date": "2015-11-03", "close": 0.121530474, "volume": 139060.0}, {"date": "2015-11-04", "close": 0.112181976, "volume": 56052.0}, {"date": "2015-11-05", "close": 0.121530474, "volume": 980109.0}, {"date": "2015-11-06", "close": 0.158924466, "volume": 1062192.0}, {"date": "2015-11-09", "close": 0.14022747, "volume": 988222.0}, {"date": "2015-11-10", "close": 0.130878972, "volume": 153501.0}, {"date": "2015-11-11", "close": 0.130878972, "volume": 5348.0}, {"date": "2015-11-12", "close": 0.14022747, "volume": 483590.0}, {"date": "2015-11-13", "close": 0.14022747, "volume": 87109.0}, {"date": "2015-11-16", "close": 0.149575968, "volume": 895243.0}, {"date": "2015-11-17", "close": 0.168272964, "volume": 624322.0}, {"date": "2015-11-18", "close": 0.158924466, "volume": 212378.0}, {"date": "2015-11-19", "close": 0.149575968, "volume": 82561.0}, {"date": "2015-11-20", "close": 0.149575968, "volume": 289783.0}, {"date": "2015-11-23", "close": 0.158924466, "volume": 395504.0}, {"date": "2015-11-24", "close": 0.158924466, "volume": 20805.0}, {"date": "2015-11-25", "close": 0.14022747, "volume": 103954.0}, {"date": "2015-11-26", "close": 0.149575968, "volume": 37974.0}, {"date": "2015-11-27", "close": 0.149575968, "volume": 164882.0}, {"date": "2015-11-30", "close": 0.149575968, "volume": 483511.0}, {"date": "2015-12-01", "close": 0.149575968, "volume": 24781.0}, {"date": "2015-12-02", "close": 0.149575968, "volume": 70811.0}, {"date": "2015-12-03", "close": 0.149575968, "volume": 594091.0}, {"date": "2015-12-04", "close": 0.149575968, "volume": 12486.0}, {"date": "2015-12-07", "close": 0.149575968, "volume": 10697.0}, {"date": "2015-12-08", "close": 0.14022747, "volume": 73629.0}, {"date": "2015-12-09", "close": 0.158924466, "volume": 2372165.0}, {"date": "2015-12-10", "close": 0.149575968, "volume": 379913.0}, {"date": "2015-12-11", "close": 0.149575968, "volume": 54681.0}, {"date": "2015-12-14", "close": 0.14022747, "volume": 108573.0}, {"date": "2015-12-15", "close": 0.14022747, "volume": 21394.0}, {"date": "2015-12-17", "close": 0.130878972, "volume": 42593.0}, {"date": "2015-12-18", "close": 0.130878972, "volume": 18848.0}, {"date": "2015-12-21", "close": 0.130878972, "volume": 20324.0}, {"date": "2015-12-22", "close": 0.130878972, "volume": 384791.0}, {"date": "2015-12-23", "close": 0.130878972, "volume": 25705.0}, {"date": "2015-12-29", "close": 0.130878972, "volume": 29951.0}, {"date": "2015-12-30", "close": 0.121530474, "volume": 375600.0}, {"date": "2015-12-31", "close": 0.121530474, "volume": 2674.0}, {"date": "2016-01-04", "close": 0.130878972, "volume": 77986.0}, {"date": "2016-01-05", "close": 0.130878972, "volume": 153915.0}, {"date": "2016-01-07", "close": 0.130878972, "volume": 19909.0}, {"date": "2016-01-08", "close": 0.130878972, "volume": 7060.0}, {"date": "2016-01-11", "close": 0.130878972, "volume": 174039.0}, {"date": "2016-01-13", "close": 0.130878972, "volume": 590171.0}, {"date": "2016-01-18", "close": 0.121530474, "volume": 288338.0}, {"date": "2016-01-19", "close": 0.14022747, "volume": 106969.0}, {"date": "2016-01-22", "close": 0.14022747, "volume": 6493.0}, {"date": "2016-01-25", "close": 0.14022747, "volume": 427876.0}, {"date": "2016-01-27", "close": 0.149575968, "volume": 1579391.0}, {"date": "2016-01-28", "close": 0.149575968, "volume": 280874.0}, {"date": "2016-01-29", "close": 0.149575968, "volume": 20014.0}, {"date": "2016-02-01", "close": 0.14022747, "volume": 12497.0}, {"date": "2016-02-02", "close": 0.130878972, "volume": 1045710.0}, {"date": "2016-02-03", "close": 0.121530474, "volume": 192202.0}, {"date": "2016-02-04", "close": 0.121530474, "volume": 16881.0}, {"date": "2016-02-05", "close": 0.121530474, "volume": 32091.0}, {"date": "2016-02-09", "close": 0.112181976, "volume": 213289.0}, {"date": "2016-02-12", "close": 0.112181976, "volume": 19402.0}, {"date": "2016-02-15", "close": 0.121530474, "volume": 4114.0}, {"date": "2016-02-16", "close": 0.112181976, "volume": 81790.0}, {"date": "2016-02-17", "close": 0.121530474, "volume": 40581.0}, {"date": "2016-02-19", "close": 0.121530474, "volume": 21394.0}, {"date": "2016-02-24", "close": 0.121530474, "volume": 53485.0}, {"date": "2016-02-26", "close": 0.112181976, "volume": 128431.0}, {"date": "2016-02-29", "close": 0.112181976, "volume": 74343.0}, {"date": "2016-03-01", "close": 0.121530474, "volume": 31021.0}, {"date": "2016-03-02", "close": 0.121530474, "volume": 7529.0}, {"date": "2016-03-03", "close": 0.121530474, "volume": 78046.0}, {"date": "2016-03-04", "close": 0.121530474, "volume": 58695.0}, {"date": "2016-03-07", "close": 0.121530474, "volume": 11622.0}, {"date": "2016-03-08", "close": 0.121530474, "volume": 64181.0}, {"date": "2016-03-10", "close": 0.121530474, "volume": 8105.0}, {"date": "2016-03-11", "close": 0.112181976, "volume": 233285.0}, {"date": "2016-03-14", "close": 0.102833478, "volume": 93048.0}, {"date": "2016-03-15", "close": 0.102833478, "volume": 209669.0}, {"date": "2016-03-16", "close": 0.112181976, "volume": 781796.0}, {"date": "2016-03-17", "close": 0.121530474, "volume": 264775.0}, {"date": "2016-03-18", "close": 0.130878972, "volume": 315628.0}, {"date": "2016-03-21", "close": 0.130878972, "volume": 59945.0}, {"date": "2016-03-23", "close": 0.130878972, "volume": 21394.0}, {"date": "2016-03-29", "close": 0.130878972, "volume": 72204.0}, {"date": "2016-03-30", "close": 0.130878972, "volume": 53549.0}, {"date": "2016-03-31", "close": 0.130878972, "volume": 9271.0}, {"date": "2016-04-01", "close": 0.130878972, "volume": 107795.0}, {"date": "2016-04-05", "close": 0.121530474, "volume": 12482.0}, {"date": "2016-04-06", "close": 0.130878972, "volume": 187789.0}, {"date": "2016-04-07", "close": 0.130878972, "volume": 34875.0}, {"date": "2016-04-08", "close": 0.130878972, "volume": 21174.0}, {"date": "2016-04-11", "close": 0.130878972, "volume": 345749.0}, {"date": "2016-04-12", "close": 0.14022747, "volume": 106969.0}, {"date": "2016-04-13", "close": 0.14022747, "volume": 160454.0}, {"date": "2016-04-14", "close": 0.149575968, "volume": 167931.0}, {"date": "2016-04-15", "close": 0.14022747, "volume": 209469.0}, {"date": "2016-04-18", "close": 0.14022747, "volume": 148215.0}, {"date": "2016-04-19", "close": 0.130878972, "volume": 218445.0}, {"date": "2016-04-21", "close": 0.14022747, "volume": 32091.0}, {"date": "2016-04-22", "close": 0.14022747, "volume": 10697.0}, {"date": "2016-04-26", "close": 0.14022747, "volume": 100326.0}, {"date": "2016-04-27", "close": 0.149575968, "volume": 341738.0}, {"date": "2016-04-28", "close": 0.149575968, "volume": 159277.0}, {"date": "2016-04-29", "close": 0.149575968, "volume": 32091.0}, {"date": "2016-05-04", "close": 0.149575968, "volume": 98558.0}, {"date": "2016-05-05", "close": 0.130878972, "volume": 472563.0}, {"date": "2016-05-06", "close": 0.14022747, "volume": 125936.0}, {"date": "2016-05-09", "close": 0.149575968, "volume": 21394.0}, {"date": "2016-05-10", "close": 0.158924466, "volume": 559797.0}, {"date": "2016-05-11", "close": 0.158924466, "volume": 123598.0}, {"date": "2016-05-12", "close": 0.168272964, "volume": 95202.0}, {"date": "2016-05-16", "close": 0.168272964, "volume": 339718.0}, {"date": "2016-05-17", "close": 0.168272964, "volume": 131683.0}, {"date": "2016-05-18", "close": 0.168272964, "volume": 163224.0}, {"date": "2016-05-19", "close": 0.168272964, "volume": 42788.0}, {"date": "2016-05-23", "close": 0.158924466, "volume": 500483.0}, {"date": "2016-05-24", "close": 0.149575968, "volume": 519346.0}, {"date": "2016-05-25", "close": 0.14022747, "volume": 177716.0}, {"date": "2016-05-26", "close": 0.14022747, "volume": 326766.0}, {"date": "2016-05-27", "close": 0.130878972, "volume": 154486.0}, {"date": "2016-05-30", "close": 0.14022747, "volume": 39953.0}, {"date": "2016-05-31", "close": 0.130878972, "volume": 41925.0}, {"date": "2016-06-02", "close": 0.130878972, "volume": 161160.0}, {"date": "2016-06-03", "close": 0.14022747, "volume": 157460.0}, {"date": "2016-06-06", "close": 0.130878972, "volume": 106969.0}, {"date": "2016-06-07", "close": 0.14022747, "volume": 32091.0}, {"date": "2016-06-09", "close": 0.14022747, "volume": 78694.0}, {"date": "2016-06-10", "close": 0.130878972, "volume": 21394.0}, {"date": "2016-06-14", "close": 0.130878972, "volume": 4457.0}, {"date": "2016-06-15", "close": 0.130878972, "volume": 149376.0}, {"date": "2016-06-16", "close": 0.130878972, "volume": 26742.0}, {"date": "2016-06-20", "close": 0.130878972, "volume": 21394.0}, {"date": "2016-06-21", "close": 0.130878972, "volume": 2567.0}, {"date": "2016-06-23", "close": 0.130878972, "volume": 27812.0}, {"date": "2016-06-24", "close": 0.130878972, "volume": 382471.0}, {"date": "2016-06-27", "close": 0.121530474, "volume": 172332.0}, {"date": "2016-06-28", "close": 0.121530474, "volume": 42788.0}, {"date": "2016-06-29", "close": 0.121530474, "volume": 29384.0}, {"date": "2016-06-30", "close": 0.121530474, "volume": 53485.0}, {"date": "2016-07-01", "close": 0.121530474, "volume": 13965.0}, {"date": "2016-07-04", "close": 0.121530474, "volume": 33418.0}, {"date": "2016-07-07", "close": 0.130878972, "volume": 26779.0}, {"date": "2016-07-08", "close": 0.130878972, "volume": 42734.0}, {"date": "2016-07-11", "close": 0.130878972, "volume": 48136.0}, {"date": "2016-07-12", "close": 0.130878972, "volume": 23608.0}, {"date": "2016-07-13", "close": 0.130878972, "volume": 38386.0}, {"date": "2016-07-14", "close": 0.130878972, "volume": 50062.0}, {"date": "2016-07-15", "close": 0.130878972, "volume": 14548.0}, {"date": "2016-07-18", "close": 0.130878972, "volume": 2781.0}, {"date": "2016-07-19", "close": 0.130878972, "volume": 819446.0}, {"date": "2016-07-20", "close": 0.14022747, "volume": 161048.0}, {"date": "2016-07-21", "close": 0.130878972, "volume": 74878.0}, {"date": "2016-07-22", "close": 0.130878972, "volume": 19373.0}, {"date": "2016-07-25", "close": 0.130878972, "volume": 3973.0}, {"date": "2016-07-26", "close": 0.130878972, "volume": 166264.0}, {"date": "2016-07-27", "close": 0.14022747, "volume": 81724.0}, {"date": "2016-07-28", "close": 0.14022747, "volume": 115051.0}, {"date": "2016-07-29", "close": 0.149575968, "volume": 280734.0}, {"date": "2016-08-01", "close": 0.14022747, "volume": 30687.0}, {"date": "2016-08-03", "close": 0.14022747, "volume": 9627.0}, {"date": "2016-08-04", "close": 0.14022747, "volume": 54621.0}, {"date": "2016-08-08", "close": 0.14022747, "volume": 48358.0}, {"date": "2016-08-09", "close": 0.14022747, "volume": 7167.0}, {"date": "2016-08-10", "close": 0.130878972, "volume": 32984.0}, {"date": "2016-08-11", "close": 0.130878972, "volume": 53228.0}, {"date": "2016-08-15", "close": 0.14022747, "volume": 246846.0}, {"date": "2016-08-16", "close": 0.14022747, "volume": 68940.0}, {"date": "2016-08-18", "close": 0.149575968, "volume": 98183.0}, {"date": "2016-08-19", "close": 0.158924466, "volume": 333923.0}, {"date": "2016-08-22", "close": 0.149575968, "volume": 4440.0}, {"date": "2016-08-23", "close": 0.149575968, "volume": 153695.0}, {"date": "2016-08-24", "close": 0.149575968, "volume": 124722.0}, {"date": "2016-08-25", "close": 0.158924466, "volume": 121613.0}, {"date": "2016-08-26", "close": 0.158924466, "volume": 94325.0}, {"date": "2016-08-29", "close": 0.158924466, "volume": 307970.0}, {"date": "2016-08-30", "close": 0.149575968, "volume": 86110.0}, {"date": "2016-08-31", "close": 0.149575968, "volume": 27277.0}, {"date": "2016-09-01", "close": 0.158924466, "volume": 87308.0}, {"date": "2016-09-02", "close": 0.158924466, "volume": 119539.0}, {"date": "2016-09-05", "close": 0.149575968, "volume": 97961.0}, {"date": "2016-09-06", "close": 0.149575968, "volume": 53485.0}, {"date": "2016-09-07", "close": 0.14022747, "volume": 45284.0}, {"date": "2016-09-08", "close": 0.14022747, "volume": 68171.0}, {"date": "2016-09-09", "close": 0.149575968, "volume": 164486.0}, {"date": "2016-09-12", "close": 0.14022747, "volume": 32091.0}, {"date": "2016-09-13", "close": 0.14022747, "volume": 87811.0}, {"date": "2016-09-14", "close": 0.149575968, "volume": 684357.0}, {"date": "2016-09-15", "close": 0.149575968, "volume": 52578.0}, {"date": "2016-09-16", "close": 0.149575968, "volume": 93063.0}, {"date": "2016-09-20", "close": 0.149575968, "volume": 356203.0}, {"date": "2016-09-21", "close": 0.149575968, "volume": 68460.0}, {"date": "2016-09-22", "close": 0.158924466, "volume": 744262.0}, {"date": "2016-09-23", "close": 0.158924466, "volume": 71389.0}, {"date": "2016-09-27", "close": 0.149575968, "volume": 783263.0}, {"date": "2016-09-28", "close": 0.158924466, "volume": 264845.0}, {"date": "2016-09-29", "close": 0.149575968, "volume": 60599.0}, {"date": "2016-09-30", "close": 0.14022747, "volume": 587954.0}, {"date": "2016-10-03", "close": 0.14022747, "volume": 3743.0}, {"date": "2016-10-04", "close": 0.14022747, "volume": 114100.0}, {"date": "2016-10-05", "close": 0.149575968, "volume": 4279.0}, {"date": "2016-10-07", "close": 0.14022747, "volume": 271246.0}, {"date": "2016-10-10", "close": 0.158924466, "volume": 103760.0}, {"date": "2016-10-11", "close": 0.149575968, "volume": 7809.0}, {"date": "2016-10-12", "close": 0.149575968, "volume": 104409.0}, {"date": "2016-10-14", "close": 0.158924466, "volume": 106969.0}, {"date": "2016-10-17", "close": 0.149575968, "volume": 8985.0}, {"date": "2016-10-18", "close": 0.158924466, "volume": 5462.0}, {"date": "2016-10-19", "close": 0.149575968, "volume": 21394.0}, {"date": "2016-10-20", "close": 0.149575968, "volume": 36495.0}, {"date": "2016-10-21", "close": 0.158924466, "volume": 287740.0}, {"date": "2016-10-27", "close": 0.158924466, "volume": 13986.0}, {"date": "2016-10-28", "close": 0.149575968, "volume": 107450.0}, {"date": "2016-10-31", "close": 0.158924466, "volume": 67195.0}, {"date": "2016-11-01", "close": 0.149575968, "volume": 3744.0}, {"date": "2016-11-03", "close": 0.14022747, "volume": 17115.0}, {"date": "2016-11-04", "close": 0.14022747, "volume": 96272.0}, {"date": "2016-11-07", "close": 0.158924466, "volume": 255668.0}, {"date": "2016-11-08", "close": 0.149575968, "volume": 188586.0}, {"date": "2016-11-09", "close": 0.14022747, "volume": 97542.0}, {"date": "2016-11-15", "close": 0.14022747, "volume": 106969.0}, {"date": "2016-11-16", "close": 0.158924466, "volume": 102874.0}, {"date": "2016-11-17", "close": 0.158924466, "volume": 445933.0}, {"date": "2016-11-18", "close": 0.158924466, "volume": 15378.0}, {"date": "2016-11-21", "close": 0.149575968, "volume": 7167.0}, {"date": "2016-11-22", "close": 0.158924466, "volume": 49228.0}, {"date": "2016-11-23", "close": 0.168272964, "volume": 10697.0}, {"date": "2016-11-24", "close": 0.149575968, "volume": 13906.0}, {"date": "2016-11-28", "close": 0.149575968, "volume": 76740.0}, {"date": "2016-11-29", "close": 0.14022747, "volume": 46532.0}, {"date": "2016-12-02", "close": 0.14022747, "volume": 123014.0}, {"date": "2016-12-05", "close": 0.14022747, "volume": 10697.0}, {"date": "2016-12-07", "close": 0.158924466, "volume": 53485.0}, {"date": "2016-12-09", "close": 0.168272964, "volume": 178272.0}, {"date": "2016-12-12", "close": 0.177621462, "volume": 319736.0}, {"date": "2016-12-13", "close": 0.177621462, "volume": 190269.0}, {"date": "2016-12-14", "close": 0.158924466, "volume": 134817.0}, {"date": "2016-12-15", "close": 0.149575968, "volume": 209761.0}, {"date": "2016-12-16", "close": 0.149575968, "volume": 275176.0}, {"date": "2016-12-19", "close": 0.168272964, "volume": 429129.0}, {"date": "2016-12-20", "close": 0.168272964, "volume": 111718.0}, {"date": "2016-12-21", "close": 0.196318458, "volume": 482365.0}, {"date": "2016-12-22", "close": 0.18696996, "volume": 457838.0}, {"date": "2016-12-23", "close": 0.18696996, "volume": 171150.0}, {"date": "2016-12-28", "close": 0.177621462, "volume": 10697.0}, {"date": "2016-12-29", "close": 0.224363952, "volume": 508251.0}, {"date": "2016-12-30", "close": 0.23371245, "volume": 74573.0}, {"date": "2017-01-03", "close": 0.215015454, "volume": 364825.0}, {"date": "2017-01-04", "close": 0.243060948, "volume": 95125.0}, {"date": "2017-01-05", "close": 0.23371245, "volume": 131033.0}, {"date": "2017-01-06", "close": 0.23371245, "volume": 103801.0}, {"date": "2017-01-09", "close": 0.243060948, "volume": 224868.0}, {"date": "2017-01-10", "close": 0.252409446, "volume": 112453.0}, {"date": "2017-01-11", "close": 0.23371245, "volume": 162045.0}, {"date": "2017-01-12", "close": 0.23371245, "volume": 124549.0}, {"date": "2017-01-13", "close": 0.243060948, "volume": 113351.0}, {"date": "2017-01-16", "close": 0.28045494, "volume": 479373.0}, {"date": "2017-01-17", "close": 0.252409446, "volume": 646677.0}, {"date": "2017-01-18", "close": 0.261757944, "volume": 53331.0}, {"date": "2017-01-19", "close": 0.289803438, "volume": 335005.0}, {"date": "2017-01-20", "close": 0.289803438, "volume": 168277.0}, {"date": "2017-01-23", "close": 0.299151936, "volume": 550363.0}, {"date": "2017-01-24", "close": 0.317848932, "volume": 338357.0}, {"date": "2017-01-25", "close": 0.345894426, "volume": 792865.0}, {"date": "2017-01-27", "close": 0.32719743, "volume": 436476.0}, {"date": "2017-01-30", "close": 0.364591422, "volume": 1500496.0}, {"date": "2017-01-31", "close": 0.32719743, "volume": 413157.0}, {"date": "2017-02-01", "close": 0.289803438, "volume": 367882.0}, {"date": "2017-02-02", "close": 0.32719743, "volume": 206802.0}, {"date": "2017-02-03", "close": 0.308500434, "volume": 114666.0}, {"date": "2017-02-06", "close": 0.345894426, "volume": 231843.0}, {"date": "2017-02-07", "close": 0.32719743, "volume": 89599.0}, {"date": "2017-02-08", "close": 0.32719743, "volume": 86973.0}, {"date": "2017-02-09", "close": 0.32719743, "volume": 32426.0}, {"date": "2017-02-10", "close": 0.32719743, "volume": 247396.0}, {"date": "2017-02-13", "close": 0.355242924, "volume": 139273.0}, {"date": "2017-02-14", "close": 0.336545928, "volume": 55860.0}, {"date": "2017-02-15", "close": 0.336545928, "volume": 45751.0}, {"date": "2017-02-16", "close": 0.317848932, "volume": 160067.0}, {"date": "2017-02-17", "close": 0.336545928, "volume": 40520.0}, {"date": "2017-02-20", "close": 0.336545928, "volume": 65963.0}, {"date": "2017-02-21", "close": 0.345894426, "volume": 99671.0}, {"date": "2017-02-22", "close": 0.345894426, "volume": 242334.0}, {"date": "2017-02-23", "close": 0.364591422, "volume": 302510.0}, {"date": "2017-02-24", "close": 0.355242924, "volume": 88639.0}, {"date": "2017-02-27", "close": 0.32719743, "volume": 131508.0}, {"date": "2017-02-28", "close": 0.336545928, "volume": 37572.0}, {"date": "2017-03-01", "close": 0.336545928, "volume": 8542.0}, {"date": "2017-03-02", "close": 0.32719743, "volume": 248159.0}, {"date": "2017-03-03", "close": 0.32719743, "volume": 1253.0}, {"date": "2017-03-06", "close": 0.32719743, "volume": 5648.0}, {"date": "2017-03-07", "close": 0.32719743, "volume": 14106.0}, {"date": "2017-03-08", "close": 0.32719743, "volume": 18977.0}, {"date": "2017-03-09", "close": 0.32719743, "volume": 128590.0}, {"date": "2017-03-10", "close": 0.308500434, "volume": 184416.0}, {"date": "2017-03-13", "close": 0.308500434, "volume": 223653.0}, {"date": "2017-03-14", "close": 0.261757944, "volume": 150960.0}, {"date": "2017-03-15", "close": 0.261757944, "volume": 227713.0}, {"date": "2017-03-16", "close": 0.28045494, "volume": 138308.0}, {"date": "2017-03-17", "close": 0.271106442, "volume": 27969.0}, {"date": "2017-03-20", "close": 0.271106442, "volume": 125933.0}, {"date": "2017-03-22", "close": 0.289803438, "volume": 117538.0}, {"date": "2017-03-23", "close": 0.299151936, "volume": 45184.0}, {"date": "2017-03-24", "close": 0.299151936, "volume": 129730.0}, {"date": "2017-03-27", "close": 0.299151936, "volume": 3343.0}, {"date": "2017-03-28", "close": 0.299151936, "volume": 16045.0}, {"date": "2017-03-29", "close": 0.299151936, "volume": 9092.0}, {"date": "2017-03-30", "close": 0.289803438, "volume": 55365.0}, {"date": "2017-03-31", "close": 0.289803438, "volume": 78132.0}, {"date": "2017-04-03", "close": 0.308500434, "volume": 162646.0}, {"date": "2017-04-04", "close": 0.308500434, "volume": 206413.0}, {"date": "2017-04-05", "close": 0.317848932, "volume": 21394.0}, {"date": "2017-04-06", "close": 0.299151936, "volume": 26826.0}, {"date": "2017-04-07", "close": 0.355242924, "volume": 177399.0}, {"date": "2017-04-10", "close": 0.355242924, "volume": 331192.0}, {"date": "2017-04-11", "close": 0.32719743, "volume": 168381.0}, {"date": "2017-04-12", "close": 0.336545928, "volume": 20538.0}, {"date": "2017-04-18", "close": 0.355242924, "volume": 164089.0}, {"date": "2017-04-19", "close": 0.355242924, "volume": 99596.0}, {"date": "2017-04-20", "close": 0.355242924, "volume": 44592.0}, {"date": "2017-04-21", "close": 0.345894426, "volume": 248514.0}, {"date": "2017-04-26", "close": 0.345894426, "volume": 14027.0}, {"date": "2017-04-27", "close": 0.392636916, "volume": 916389.0}, {"date": "2017-04-28", "close": 0.42068241, "volume": 1914755.0}, {"date": "2017-05-01", "close": 0.392636916, "volume": 225136.0}, {"date": "2017-05-02", "close": 0.401985414, "volume": 153997.0}, {"date": "2017-05-03", "close": 0.411333912, "volume": 260420.0}, {"date": "2017-05-04", "close": 0.401985414, "volume": 146569.0}, {"date": "2017-05-05", "close": 0.430030908, "volume": 170178.0}, {"date": "2017-05-08", "close": 0.439379406, "volume": 221952.0}, {"date": "2017-05-09", "close": 0.42068241, "volume": 1726119.0}, {"date": "2017-05-10", "close": 0.439379406, "volume": 565023.0}, {"date": "2017-05-11", "close": 0.448727904, "volume": 145936.0}, {"date": "2017-05-12", "close": 0.439379406, "volume": 444484.0}, {"date": "2017-05-15", "close": 0.439379406, "volume": 19071.0}, {"date": "2017-05-16", "close": 0.42068241, "volume": 181615.0}, {"date": "2017-05-17", "close": 0.430030908, "volume": 197972.0}, {"date": "2017-05-18", "close": 0.401985414, "volume": 146551.0}, {"date": "2017-05-19", "close": 0.392636916, "volume": 223772.0}, {"date": "2017-05-22", "close": 0.411333912, "volume": 97736.0}, {"date": "2017-05-23", "close": 0.411333912, "volume": 27416.0}, {"date": "2017-05-24", "close": 0.42068241, "volume": 134781.0}, {"date": "2017-05-25", "close": 0.42068241, "volume": 140793.0}, {"date": "2017-05-26", "close": 0.42068241, "volume": 1284.0}, {"date": "2017-05-29", "close": 0.392636916, "volume": 173025.0}, {"date": "2017-05-30", "close": 0.392636916, "volume": 47427.0}, {"date": "2017-05-31", "close": 0.37393992, "volume": 197620.0}, {"date": "2017-06-01", "close": 0.364591422, "volume": 103814.0}, {"date": "2017-06-02", "close": 0.364591422, "volume": 55233.0}, {"date": "2017-06-05", "close": 0.37393992, "volume": 24102.0}, {"date": "2017-06-06", "close": 0.383288418, "volume": 74476.0}, {"date": "2017-06-07", "close": 0.383288418, "volume": 12034.0}, {"date": "2017-06-08", "close": 0.392636916, "volume": 98107.0}, {"date": "2017-06-09", "close": 0.383288418, "volume": 82132.0}, {"date": "2017-06-13", "close": 0.37393992, "volume": 145551.0}, {"date": "2017-06-14", "close": 0.37393992, "volume": 26477.0}, {"date": "2017-06-15", "close": 0.37393992, "volume": 94133.0}, {"date": "2017-06-16", "close": 0.364591422, "volume": 256672.0}, {"date": "2017-06-19", "close": 0.392636916, "volume": 150789.0}, {"date": "2017-06-20", "close": 0.37393992, "volume": 445355.0}, {"date": "2017-06-21", "close": 0.37393992, "volume": 170958.0}, {"date": "2017-06-22", "close": 0.383288418, "volume": 272715.0}, {"date": "2017-06-23", "close": 0.392636916, "volume": 175064.0}, {"date": "2017-06-27", "close": 0.383288418, "volume": 162214.0}, {"date": "2017-06-28", "close": 0.392636916, "volume": 254775.0}, {"date": "2017-06-29", "close": 0.411333912, "volume": 140833.0}, {"date": "2017-06-30", "close": 0.401985414, "volume": 278034.0}, {"date": "2017-07-03", "close": 0.411333912, "volume": 56440.0}, {"date": "2017-07-04", "close": 0.411333912, "volume": 31984.0}, {"date": "2017-07-05", "close": 0.401985414, "volume": 59903.0}, {"date": "2017-07-06", "close": 0.392636916, "volume": 178246.0}, {"date": "2017-07-07", "close": 0.392636916, "volume": 329078.0}, {"date": "2017-07-10", "close": 0.392636916, "volume": 47211.0}, {"date": "2017-07-11", "close": 0.401985414, "volume": 421724.0}, {"date": "2017-07-12", "close": 0.411333912, "volume": 299994.0}, {"date": "2017-07-13", "close": 0.411333912, "volume": 3112.0}, {"date": "2017-07-14", "close": 0.392636916, "volume": 56685.0}, {"date": "2017-07-17", "close": 0.411333912, "volume": 25797.0}, {"date": "2017-07-18", "close": 0.42068241, "volume": 73450.0}, {"date": "2017-07-19", "close": 0.430030908, "volume": 641025.0}, {"date": "2017-07-20", "close": 0.448727904, "volume": 192889.0}, {"date": "2017-07-21", "close": 0.458076402, "volume": 215522.0}, {"date": "2017-07-24", "close": 0.42068241, "volume": 2325508.0}, {"date": "2017-07-25", "close": 0.430030908, "volume": 118726.0}, {"date": "2017-07-26", "close": 0.448727904, "volume": 344198.0}, {"date": "2017-07-27", "close": 0.448727904, "volume": 8648.0}, {"date": "2017-07-28", "close": 0.439379406, "volume": 53485.0}, {"date": "2017-07-31", "close": 0.401985414, "volume": 369832.0}, {"date": "2017-08-01", "close": 0.42068241, "volume": 28404.0}, {"date": "2017-08-02", "close": 0.430030908, "volume": 115274.0}, {"date": "2017-08-03", "close": 0.448727904, "volume": 44714.0}, {"date": "2017-08-04", "close": 0.430030908, "volume": 39557.0}, {"date": "2017-08-07", "close": 0.42068241, "volume": 202429.0}, {"date": "2017-08-08", "close": 0.42068241, "volume": 36579.0}, {"date": "2017-08-09", "close": 0.411333912, "volume": 48939.0}, {"date": "2017-08-10", "close": 0.42068241, "volume": 65071.0}, {"date": "2017-08-11", "close": 0.42068241, "volume": 97198.0}, {"date": "2017-08-14", "close": 0.42068241, "volume": 66866.0}, {"date": "2017-08-15", "close": 0.42068241, "volume": 38500.0}, {"date": "2017-08-16", "close": 0.430030908, "volume": 107471.0}, {"date": "2017-08-17", "close": 0.42068241, "volume": 178028.0}, {"date": "2017-08-18", "close": 0.42068241, "volume": 179604.0}, {"date": "2017-08-21", "close": 0.439379406, "volume": 91605.0}, {"date": "2017-08-22", "close": 0.439379406, "volume": 1265.0}, {"date": "2017-08-23", "close": 0.42068241, "volume": 213938.0}, {"date": "2017-08-24", "close": 0.458076402, "volume": 225078.0}, {"date": "2017-08-25", "close": 0.439379406, "volume": 12836.0}, {"date": "2017-08-28", "close": 0.42068241, "volume": 93596.0}, {"date": "2017-08-29", "close": 0.42068241, "volume": 710616.0}, {"date": "2017-08-30", "close": 0.401985414, "volume": 178592.0}, {"date": "2017-08-31", "close": 0.430030908, "volume": 47548.0}, {"date": "2017-09-01", "close": 0.430030908, "volume": 41095.0}, {"date": "2017-09-04", "close": 0.439379406, "volume": 101296.0}, {"date": "2017-09-05", "close": 0.42068241, "volume": 92650.0}, {"date": "2017-09-06", "close": 0.411333912, "volume": 244187.0}, {"date": "2017-09-07", "close": 0.401985414, "volume": 1712.0}, {"date": "2017-09-08", "close": 0.411333912, "volume": 12034.0}, {"date": "2017-09-11", "close": 0.42068241, "volume": 29265.0}, {"date": "2017-09-12", "close": 0.430030908, "volume": 13711.0}, {"date": "2017-09-13", "close": 0.411333912, "volume": 40187.0}, {"date": "2017-09-14", "close": 0.411333912, "volume": 58948.0}, {"date": "2017-09-15", "close": 0.411333912, "volume": 74104.0}, {"date": "2017-09-18", "close": 0.383288418, "volume": 97131.0}, {"date": "2017-09-19", "close": 0.392636916, "volume": 22464.0}, {"date": "2017-09-20", "close": 0.401985414, "volume": 22807.0}, {"date": "2017-09-25", "close": 0.37393992, "volume": 214127.0}, {"date": "2017-09-26", "close": 0.383288418, "volume": 101509.0}, {"date": "2017-09-27", "close": 0.37393992, "volume": 69074.0}, {"date": "2017-09-28", "close": 0.355242924, "volume": 172505.0}, {"date": "2017-09-29", "close": 0.37393992, "volume": 40648.0}, {"date": "2017-10-02", "close": 0.401985414, "volume": 66935.0}, {"date": "2017-10-03", "close": 0.383288418, "volume": 67992.0}, {"date": "2017-10-04", "close": 0.392636916, "volume": 245776.0}, {"date": "2017-10-05", "close": 0.392636916, "volume": 2032.0}, {"date": "2017-10-06", "close": 0.37393992, "volume": 338927.0}, {"date": "2017-10-09", "close": 0.364591422, "volume": 222803.0}, {"date": "2017-10-10", "close": 0.364591422, "volume": 14976.0}, {"date": "2017-10-11", "close": 0.345894426, "volume": 84821.0}, {"date": "2017-10-12", "close": 0.345894426, "volume": 11335.0}, {"date": "2017-10-13", "close": 0.336545928, "volume": 87193.0}, {"date": "2017-10-16", "close": 0.317848932, "volume": 69749.0}, {"date": "2017-10-17", "close": 0.355242924, "volume": 355444.0}, {"date": "2017-10-18", "close": 0.355242924, "volume": 66607.0}, {"date": "2017-10-19", "close": 0.364591422, "volume": 13035.0}, {"date": "2017-10-20", "close": 0.355242924, "volume": 164.0}, {"date": "2017-10-23", "close": 0.345894426, "volume": 73459.0}, {"date": "2017-10-24", "close": 0.364591422, "volume": 323364.0}, {"date": "2017-10-25", "close": 0.355242924, "volume": 306222.0}, {"date": "2017-10-26", "close": 0.345894426, "volume": 65805.0}, {"date": "2017-10-27", "close": 0.355242924, "volume": 1291.0}, {"date": "2017-10-31", "close": 0.355242924, "volume": 21066.0}, {"date": "2017-11-01", "close": 0.345894426, "volume": 20674.0}, {"date": "2017-11-02", "close": 0.345894426, "volume": 36248.0}, {"date": "2017-11-03", "close": 0.336545928, "volume": 5348.0}, {"date": "2017-11-06", "close": 0.336545928, "volume": 28763.0}, {"date": "2017-11-08", "close": 0.32719743, "volume": 19273.0}, {"date": "2017-11-09", "close": 0.336545928, "volume": 16045.0}, {"date": "2017-11-10", "close": 0.355242924, "volume": 35585.0}, {"date": "2017-11-13", "close": 0.345894426, "volume": 211382.0}, {"date": "2017-11-14", "close": 0.37393992, "volume": 89620.0}, {"date": "2017-11-15", "close": 0.364591422, "volume": 64929.0}, {"date": "2017-11-16", "close": 0.37393992, "volume": 67446.0}, {"date": "2017-11-17", "close": 0.37393992, "volume": 187893.0}, {"date": "2017-11-20", "close": 0.364591422, "volume": 110563.0}, {"date": "2017-11-21", "close": 0.355242924, "volume": 120627.0}, {"date": "2017-11-22", "close": 0.355242924, "volume": 124316.0}, {"date": "2017-11-23", "close": 0.364591422, "volume": 3209.0}, {"date": "2017-11-24", "close": 0.364591422, "volume": 18720.0}, {"date": "2017-11-27", "close": 0.37393992, "volume": 442145.0}, {"date": "2017-11-28", "close": 0.401985414, "volume": 360785.0}, {"date": "2017-11-29", "close": 0.411333912, "volume": 757904.0}, {"date": "2017-11-30", "close": 0.401985414, "volume": 156015.0}, {"date": "2017-12-01", "close": 0.383288418, "volume": 81962.0}, {"date": "2017-12-04", "close": 0.401985414, "volume": 212544.0}, {"date": "2017-12-05", "close": 0.392636916, "volume": 340960.0}, {"date": "2017-12-06", "close": 0.37393992, "volume": 106008.0}, {"date": "2017-12-07", "close": 0.37393992, "volume": 66606.0}, {"date": "2017-12-08", "close": 0.37393992, "volume": 65540.0}, {"date": "2017-12-11", "close": 0.364591422, "volume": 102215.0}, {"date": "2017-12-13", "close": 0.355242924, "volume": 5216.0}, {"date": "2017-12-14", "close": 0.355242924, "volume": 18185.0}, {"date": "2017-12-15", "close": 0.355242924, "volume": 46241.0}, {"date": "2017-12-18", "close": 0.364591422, "volume": 327626.0}, {"date": "2017-12-19", "close": 0.364591422, "volume": 133392.0}, {"date": "2017-12-20", "close": 0.37393992, "volume": 26742.0}, {"date": "2017-12-21", "close": 0.37393992, "volume": 138355.0}, {"date": "2017-12-22", "close": 0.364591422, "volume": 19744.0}, {"date": "2017-12-28", "close": 0.37393992, "volume": 125004.0}, {"date": "2017-12-29", "close": 0.37393992, "volume": 67866.0}, {"date": "2018-01-02", "close": 0.37393992, "volume": 24442.0}, {"date": "2018-01-03", "close": 0.37393992, "volume": 196764.0}, {"date": "2018-01-04", "close": 0.401985414, "volume": 352517.0}, {"date": "2018-01-05", "close": 0.401985414, "volume": 15406.0}, {"date": "2018-01-08", "close": 0.439379406, "volume": 1069960.0}, {"date": "2018-01-09", "close": 0.430030908, "volume": 139726.0}, {"date": "2018-01-10", "close": 0.392636916, "volume": 61512.0}, {"date": "2018-01-11", "close": 0.37393992, "volume": 521464.0}, {"date": "2018-01-12", "close": 0.37393992, "volume": 211433.0}, {"date": "2018-01-15", "close": 0.364591422, "volume": 130510.0}, {"date": "2018-01-16", "close": 0.364591422, "volume": 3744.0}, {"date": "2018-01-17", "close": 0.364591422, "volume": 69898.0}, {"date": "2018-01-18", "close": 0.364591422, "volume": 251916.0}, {"date": "2018-01-19", "close": 0.336545928, "volume": 173175.0}, {"date": "2018-01-22", "close": 0.345894426, "volume": 53485.0}, {"date": "2018-01-23", "close": 0.345894426, "volume": 29713.0}, {"date": "2018-01-24", "close": 0.364591422, "volume": 177485.0}, {"date": "2018-01-25", "close": 0.345894426, "volume": 98010.0}, {"date": "2018-01-29", "close": 0.345894426, "volume": 61072.0}, {"date": "2018-01-30", "close": 0.336545928, "volume": 257642.0}, {"date": "2018-01-31", "close": 0.345894426, "volume": 64591.0}, {"date": "2018-02-01", "close": 0.355242924, "volume": 86428.0}, {"date": "2018-02-02", "close": 0.364591422, "volume": 65589.0}, {"date": "2018-02-05", "close": 0.345894426, "volume": 38784.0}, {"date": "2018-02-06", "close": 0.32719743, "volume": 33025.0}, {"date": "2018-02-07", "close": 0.32719743, "volume": 54300.0}, {"date": "2018-02-09", "close": 0.299151936, "volume": 15444.0}, {"date": "2018-02-12", "close": 0.299151936, "volume": 59508.0}, {"date": "2018-02-13", "close": 0.28045494, "volume": 243576.0}, {"date": "2018-02-14", "close": 0.271106442, "volume": 143983.0}, {"date": "2018-02-15", "close": 0.28045494, "volume": 49883.0}, {"date": "2018-02-19", "close": 0.289803438, "volume": 41649.0}, {"date": "2018-02-20", "close": 0.271106442, "volume": 119688.0}, {"date": "2018-02-21", "close": 0.271106442, "volume": 4733.0}, {"date": "2018-02-22", "close": 0.252409446, "volume": 59930.0}, {"date": "2018-02-23", "close": 0.243060948, "volume": 935312.0}, {"date": "2018-02-26", "close": 0.243060948, "volume": 461767.0}, {"date": "2018-02-27", "close": 0.224363952, "volume": 452317.0}, {"date": "2018-02-28", "close": 0.261757944, "volume": 871850.0}, {"date": "2018-03-01", "close": 0.243060948, "volume": 153983.0}, {"date": "2018-03-02", "close": 0.261757944, "volume": 147312.0}, {"date": "2018-03-05", "close": 0.252409446, "volume": 193766.0}, {"date": "2018-03-06", "close": 0.252409446, "volume": 118149.0}, {"date": "2018-03-07", "close": 0.252409446, "volume": 161485.0}, {"date": "2018-03-08", "close": 0.243060948, "volume": 85044.0}, {"date": "2018-03-09", "close": 0.252409446, "volume": 147154.0}, {"date": "2018-03-12", "close": 0.28045494, "volume": 448669.0}, {"date": "2018-03-13", "close": 0.28045494, "volume": 117841.0}, {"date": "2018-03-14", "close": 0.289803438, "volume": 182359.0}, {"date": "2018-03-15", "close": 0.28045494, "volume": 113652.0}, {"date": "2018-03-16", "close": 0.28045494, "volume": 14793.0}, {"date": "2018-03-19", "close": 0.28045494, "volume": 33221.0}, {"date": "2018-03-21", "close": 0.28045494, "volume": 63181.0}, {"date": "2018-03-22", "close": 0.28045494, "volume": 18941.0}, {"date": "2018-03-23", "close": 0.271106442, "volume": 5280.0}, {"date": "2018-03-26", "close": 0.271106442, "volume": 4768.0}, {"date": "2018-03-27", "close": 0.261757944, "volume": 121781.0}, {"date": "2018-03-28", "close": 0.271106442, "volume": 181442.0}, {"date": "2018-03-29", "close": 0.261757944, "volume": 15823.0}, {"date": "2018-04-03", "close": 0.261757944, "volume": 9779.0}, {"date": "2018-04-05", "close": 0.261757944, "volume": 1900.0}, {"date": "2018-04-06", "close": 0.261757944, "volume": 11144.0}, {"date": "2018-04-11", "close": 0.308500434, "volume": 679684.0}, {"date": "2018-04-12", "close": 0.299151936, "volume": 310577.0}, {"date": "2018-04-13", "close": 0.336545928, "volume": 684625.0}, {"date": "2018-04-16", "close": 0.355242924, "volume": 337409.0}, {"date": "2018-04-17", "close": 0.32719743, "volume": 44820.0}, {"date": "2018-04-18", "close": 0.345894426, "volume": 10697.0}, {"date": "2018-04-19", "close": 0.336545928, "volume": 54612.0}, {"date": "2018-04-20", "close": 0.336545928, "volume": 198166.0}, {"date": "2018-04-23", "close": 0.336545928, "volume": 17965.0}, {"date": "2018-04-24", "close": 0.336545928, "volume": 46775.0}, {"date": "2018-04-26", "close": 0.32719743, "volume": 150487.0}, {"date": "2018-04-27", "close": 0.336545928, "volume": 57666.0}, {"date": "2018-04-30", "close": 0.336545928, "volume": 33279.0}, {"date": "2018-05-01", "close": 0.345894426, "volume": 69541.0}, {"date": "2018-05-02", "close": 0.336545928, "volume": 118618.0}, {"date": "2018-05-03", "close": 0.308500434, "volume": 121473.0}, {"date": "2018-05-04", "close": 0.317848932, "volume": 111573.0}, {"date": "2018-05-07", "close": 0.299151936, "volume": 94036.0}, {"date": "2018-05-08", "close": 0.32719743, "volume": 21394.0}, {"date": "2018-05-09", "close": 0.32719743, "volume": 2139.0}, {"date": "2018-05-10", "close": 0.32719743, "volume": 38788.0}, {"date": "2018-05-11", "close": 0.317848932, "volume": 47473.0}, {"date": "2018-05-14", "close": 0.317848932, "volume": 106208.0}, {"date": "2018-05-15", "close": 0.299151936, "volume": 72707.0}, {"date": "2018-05-16", "close": 0.317848932, "volume": 53200.0}, {"date": "2018-05-17", "close": 0.289803438, "volume": 127433.0}, {"date": "2018-05-18", "close": 0.271106442, "volume": 48610.0}, {"date": "2018-05-21", "close": 0.252409446, "volume": 75530.0}, {"date": "2018-05-22", "close": 0.252409446, "volume": 14203.0}, {"date": "2018-05-23", "close": 0.261757944, "volume": 133778.0}, {"date": "2018-05-24", "close": 0.261757944, "volume": 4499.0}, {"date": "2018-05-25", "close": 0.252409446, "volume": 66300.0}, {"date": "2018-05-28", "close": 0.243060948, "volume": 273948.0}, {"date": "2018-05-29", "close": 0.224363952, "volume": 188800.0}, {"date": "2018-05-30", "close": 0.23371245, "volume": 45197.0}, {"date": "2018-05-31", "close": 0.23371245, "volume": 31131.0}, {"date": "2018-06-01", "close": 0.252409446, "volume": 85565.0}, {"date": "2018-06-04", "close": 0.23371245, "volume": 11349.0}, {"date": "2018-06-05", "close": 0.215015454, "volume": 235356.0}, {"date": "2018-06-06", "close": 0.215015454, "volume": 168097.0}, {"date": "2018-06-07", "close": 0.224363952, "volume": 12734.0}, {"date": "2018-06-08", "close": 0.215015454, "volume": 23747.0}, {"date": "2018-06-12", "close": 0.205666956, "volume": 99909.0}, {"date": "2018-06-13", "close": 0.205666956, "volume": 185510.0}, {"date": "2018-06-14", "close": 0.23371245, "volume": 115527.0}, {"date": "2018-06-15", "close": 0.23371245, "volume": 17943.0}, {"date": "2018-06-18", "close": 0.23371245, "volume": 103896.0}, {"date": "2018-06-20", "close": 0.243060948, "volume": 424491.0}, {"date": "2018-06-21", "close": 0.23371245, "volume": 144724.0}, {"date": "2018-06-22", "close": 0.261757944, "volume": 46659.0}, {"date": "2018-06-25", "close": 0.261757944, "volume": 31902.0}, {"date": "2018-06-26", "close": 0.252409446, "volume": 108892.0}, {"date": "2018-06-27", "close": 0.243060948, "volume": 76854.0}, {"date": "2018-06-28", "close": 0.243060948, "volume": 41362.0}, {"date": "2018-06-29", "close": 0.243060948, "volume": 6318.0}, {"date": "2018-07-02", "close": 0.252409446, "volume": 13906.0}, {"date": "2018-07-04", "close": 0.252409446, "volume": 3524.0}, {"date": "2018-07-05", "close": 0.252409446, "volume": 216089.0}, {"date": "2018-07-09", "close": 0.289803438, "volume": 276730.0}, {"date": "2018-07-10", "close": 0.261757944, "volume": 42788.0}, {"date": "2018-07-11", "close": 0.271106442, "volume": 21394.0}, {"date": "2018-07-12", "close": 0.271106442, "volume": 58833.0}, {"date": "2018-07-13", "close": 0.271106442, "volume": 21394.0}, {"date": "2018-07-16", "close": 0.28045494, "volume": 227855.0}, {"date": "2018-07-17", "close": 0.28045494, "volume": 62673.0}, {"date": "2018-07-18", "close": 0.28045494, "volume": 36288.0}, {"date": "2018-07-19", "close": 0.271106442, "volume": 111961.0}, {"date": "2018-07-20", "close": 0.271106442, "volume": 21394.0}, {"date": "2018-07-23", "close": 0.28045494, "volume": 138606.0}, {"date": "2018-07-24", "close": 0.271106442, "volume": 23971.0}, {"date": "2018-07-25", "close": 0.28045494, "volume": 116526.0}, {"date": "2018-07-26", "close": 0.289803438, "volume": 10697.0}, {"date": "2018-07-27", "close": 0.308500434, "volume": 178283.0}, {"date": "2018-07-30", "close": 0.32719743, "volume": 381820.0}, {"date": "2018-07-31", "close": 0.308500434, "volume": 125047.0}, {"date": "2018-08-01", "close": 0.289803438, "volume": 186050.0}, {"date": "2018-08-02", "close": 0.289803438, "volume": 109842.0}, {"date": "2018-08-03", "close": 0.289803438, "volume": 38994.0}, {"date": "2018-08-06", "close": 0.299151936, "volume": 69897.0}, {"date": "2018-08-07", "close": 0.299151936, "volume": 10697.0}, {"date": "2018-08-08", "close": 0.289803438, "volume": 111555.0}, {"date": "2018-08-09", "close": 0.299151936, "volume": 43778.0}, {"date": "2018-08-10", "close": 0.308500434, "volume": 145268.0}, {"date": "2018-08-13", "close": 0.317848932, "volume": 141236.0}, {"date": "2018-08-14", "close": 0.32719743, "volume": 93795.0}, {"date": "2018-08-15", "close": 0.32719743, "volume": 50620.0}, {"date": "2018-08-16", "close": 0.317848932, "volume": 71221.0}, {"date": "2018-08-17", "close": 0.289803438, "volume": 48287.0}, {"date": "2018-08-20", "close": 0.299151936, "volume": 56691.0}, {"date": "2018-08-21", "close": 0.289803438, "volume": 13382.0}, {"date": "2018-08-22", "close": 0.299151936, "volume": 3.0}, {"date": "2018-08-23", "close": 0.299151936, "volume": 25654.0}, {"date": "2018-08-24", "close": 0.299151936, "volume": 2365.0}, {"date": "2018-08-27", "close": 0.299151936, "volume": 29023.0}, {"date": "2018-08-28", "close": 0.317848932, "volume": 28818.0}, {"date": "2018-08-29", "close": 0.299151936, "volume": 49287.0}, {"date": "2018-08-30", "close": 0.317848932, "volume": 10892.0}, {"date": "2018-08-31", "close": 0.289803438, "volume": 166976.0}, {"date": "2018-09-03", "close": 0.28045494, "volume": 216949.0}, {"date": "2018-09-04", "close": 0.28045494, "volume": 128019.0}, {"date": "2018-09-05", "close": 0.28045494, "volume": 119987.0}, {"date": "2018-09-06", "close": 0.28045494, "volume": 110178.0}, {"date": "2018-09-12", "close": 0.317848932, "volume": 33804.0}, {"date": "2018-09-13", "close": 0.308500434, "volume": 10697.0}, {"date": "2018-09-17", "close": 0.28045494, "volume": 212887.0}, {"date": "2018-09-18", "close": 0.271106442, "volume": 82030.0}, {"date": "2018-09-19", "close": 0.28045494, "volume": 57190.0}, {"date": "2018-09-20", "close": 0.28045494, "volume": 10697.0}, {"date": "2018-09-21", "close": 0.28045494, "volume": 25138.0}, {"date": "2018-09-24", "close": 0.28045494, "volume": 43749.0}, {"date": "2018-09-25", "close": 0.28045494, "volume": 12836.0}, {"date": "2018-09-26", "close": 0.28045494, "volume": 59883.0}, {"date": "2018-09-27", "close": 0.299151936, "volume": 321031.0}, {"date": "2018-09-28", "close": 0.289803438, "volume": 22399.0}, {"date": "2018-10-01", "close": 0.299151936, "volume": 151997.0}, {"date": "2018-10-02", "close": 0.289803438, "volume": 179654.0}, {"date": "2018-10-04", "close": 0.289803438, "volume": 107813.0}, {"date": "2018-10-05", "close": 0.299151936, "volume": 40407.0}, {"date": "2018-10-08", "close": 0.299151936, "volume": 8557.0}, {"date": "2018-10-09", "close": 0.289803438, "volume": 87672.0}, {"date": "2018-10-10", "close": 0.28045494, "volume": 104685.0}, {"date": "2018-10-11", "close": 0.271106442, "volume": 6657.0}, {"date": "2018-10-12", "close": 0.252409446, "volume": 20035.0}, {"date": "2018-10-15", "close": 0.271106442, "volume": 23806.0}, {"date": "2018-10-16", "close": 0.289803438, "volume": 50000.0}, {"date": "2018-10-17", "close": 0.28045494, "volume": 59042.0}, {"date": "2018-10-18", "close": 0.28045494, "volume": 74707.0}, {"date": "2018-10-19", "close": 0.32719743, "volume": 359383.0}, {"date": "2018-10-22", "close": 0.317848932, "volume": 158043.0}, {"date": "2018-10-23", "close": 0.299151936, "volume": 104627.0}, {"date": "2018-10-24", "close": 0.289803438, "volume": 233807.0}, {"date": "2018-10-25", "close": 0.299151936, "volume": 32091.0}, {"date": "2018-10-26", "close": 0.28045494, "volume": 108417.0}, {"date": "2018-10-29", "close": 0.308500434, "volume": 115474.0}, {"date": "2018-10-30", "close": 0.308500434, "volume": 24185.0}, {"date": "2018-10-31", "close": 0.317848932, "volume": 21943.0}, {"date": "2018-11-01", "close": 0.308500434, "volume": 10697.0}, {"date": "2018-11-02", "close": 0.308500434, "volume": 73258.0}, {"date": "2018-11-05", "close": 0.289803438, "volume": 47644.0}, {"date": "2018-11-09", "close": 0.299151936, "volume": 48628.0}, {"date": "2018-11-12", "close": 0.271106442, "volume": 120077.0}, {"date": "2018-11-13", "close": 0.271106442, "volume": 28843.0}, {"date": "2018-11-14", "close": 0.271106442, "volume": 46194.0}, {"date": "2018-11-15", "close": 0.271106442, "volume": 12909.0}, {"date": "2018-11-16", "close": 0.28045494, "volume": 7131.0}, {"date": "2018-11-19", "close": 0.28045494, "volume": 23640.0}, {"date": "2018-11-20", "close": 0.271106442, "volume": 96272.0}, {"date": "2018-11-21", "close": 0.271106442, "volume": 48313.0}, {"date": "2018-11-22", "close": 0.28045494, "volume": 10544.0}, {"date": "2018-11-23", "close": 0.28045494, "volume": 269176.0}, {"date": "2018-12-03", "close": 0.271106442, "volume": 52549.0}, {"date": "2018-12-04", "close": 0.271106442, "volume": 206866.0}, {"date": "2018-12-05", "close": 0.271106442, "volume": 17958.0}, {"date": "2018-12-06", "close": 0.289803438, "volume": 25643.0}, {"date": "2018-12-07", "close": 0.28045494, "volume": 261083.0}, {"date": "2018-12-10", "close": 0.271106442, "volume": 88626.0}, {"date": "2018-12-11", "close": 0.271106442, "volume": 1070.0}, {"date": "2018-12-12", "close": 0.271106442, "volume": 56090.0}, {"date": "2018-12-14", "close": 0.261757944, "volume": 54025.0}, {"date": "2018-12-17", "close": 0.261757944, "volume": 34192.0}, {"date": "2018-12-18", "close": 0.28045494, "volume": 39994.0}, {"date": "2018-12-21", "close": 0.252409446, "volume": 85575.0}, {"date": "2018-12-24", "close": 0.261757944, "volume": 2158.0}, {"date": "2018-12-31", "close": 0.261757944, "volume": 2512.0}, {"date": "2019-01-02", "close": 0.261757944, "volume": 3637.0}, {"date": "2019-01-03", "close": 0.252409446, "volume": 53485.0}, {"date": "2019-01-07", "close": 0.252409446, "volume": 35563.0}, {"date": "2019-01-09", "close": 0.252409446, "volume": 7809.0}, {"date": "2019-01-10", "close": 0.261757944, "volume": 10113.0}, {"date": "2019-01-11", "close": 0.252409446, "volume": 21394.0}, {"date": "2019-01-15", "close": 0.252409446, "volume": 2353.0}, {"date": "2019-01-18", "close": 0.261757944, "volume": 19859.0}, {"date": "2019-01-22", "close": 0.28045494, "volume": 157934.0}, {"date": "2019-01-24", "close": 0.28045494, "volume": 18720.0}, {"date": "2019-01-25", "close": 0.261757944, "volume": 21394.0}, {"date": "2019-01-29", "close": 0.261757944, "volume": 54888.0}, {"date": "2019-01-30", "close": 0.252409446, "volume": 53792.0}, {"date": "2019-02-01", "close": 0.252409446, "volume": 2888.0}, {"date": "2019-02-05", "close": 0.261757944, "volume": 16807.0}, {"date": "2019-02-06", "close": 0.28045494, "volume": 46688.0}, {"date": "2019-02-07", "close": 0.28045494, "volume": 78863.0}, {"date": "2019-02-08", "close": 0.28045494, "volume": 189276.0}, {"date": "2019-02-11", "close": 0.261757944, "volume": 85774.0}, {"date": "2019-02-15", "close": 0.261757944, "volume": 8542.0}, {"date": "2019-02-18", "close": 0.252409446, "volume": 95306.0}, {"date": "2019-02-19", "close": 0.23371245, "volume": 21612.0}, {"date": "2019-02-26", "close": 0.23371245, "volume": 14925.0}, {"date": "2019-02-27", "close": 0.243060948, "volume": 61817.0}, {"date": "2019-02-28", "close": 0.23371245, "volume": 46985.0}, {"date": "2019-03-04", "close": 0.23371245, "volume": 15052.0}, {"date": "2019-03-05", "close": 0.23371245, "volume": 114457.0}, {"date": "2019-03-06", "close": 0.224363952, "volume": 100933.0}, {"date": "2019-03-07", "close": 0.23371245, "volume": 23662.0}, {"date": "2019-03-08", "close": 0.224363952, "volume": 39579.0}, {"date": "2019-03-11", "close": 0.23371245, "volume": 117208.0}, {"date": "2019-03-12", "close": 0.224363952, "volume": 46086.0}, {"date": "2019-03-13", "close": 0.224363952, "volume": 22537.0}, {"date": "2019-03-14", "close": 0.215015454, "volume": 21940.0}, {"date": "2019-03-19", "close": 0.224363952, "volume": 5348.0}, {"date": "2019-03-20", "close": 0.215015454, "volume": 29303.0}, {"date": "2019-03-21", "close": 0.224363952, "volume": 26940.0}, {"date": "2019-03-22", "close": 0.215015454, "volume": 37167.0}, {"date": "2019-03-25", "close": 0.205666956, "volume": 92453.0}, {"date": "2019-03-26", "close": 0.23371245, "volume": 25230.0}, {"date": "2019-03-27", "close": 0.243060948, "volume": 2054.0}, {"date": "2019-03-29", "close": 0.23371245, "volume": 2077.0}, {"date": "2019-04-03", "close": 0.224363952, "volume": 1804.0}, {"date": "2019-04-04", "close": 0.224363952, "volume": 4926.0}, {"date": "2019-04-05", "close": 0.215015454, "volume": 26407.0}, {"date": "2019-04-08", "close": 0.23371245, "volume": 100690.0}, {"date": "2019-04-10", "close": 0.23371245, "volume": 32091.0}, {"date": "2019-04-11", "close": 0.23371245, "volume": 4279.0}, {"date": "2019-04-15", "close": 0.224363952, "volume": 10697.0}, {"date": "2019-04-16", "close": 0.224363952, "volume": 52978.0}, {"date": "2019-04-17", "close": 0.215015454, "volume": 62042.0}, {"date": "2019-04-24", "close": 0.205666956, "volume": 73432.0}, {"date": "2019-04-29", "close": 0.215015454, "volume": 5419.0}, {"date": "2019-04-30", "close": 0.23371245, "volume": 33053.0}, {"date": "2019-05-01", "close": 0.224363952, "volume": 35974.0}, {"date": "2019-05-02", "close": 0.205666956, "volume": 70995.0}, {"date": "2019-05-03", "close": 0.224363952, "volume": 28154.0}, {"date": "2019-05-06", "close": 0.224363952, "volume": 20040.0}, {"date": "2019-05-07", "close": 0.224363952, "volume": 2474.0}, {"date": "2019-05-09", "close": 0.215015454, "volume": 10697.0}, {"date": "2019-05-10", "close": 0.215015454, "volume": 13502.0}, {"date": "2019-05-13", "close": 0.243060948, "volume": 147871.0}, {"date": "2019-05-14", "close": 0.243060948, "volume": 31433.0}, {"date": "2019-05-16", "close": 0.243060948, "volume": 48960.0}, {"date": "2019-05-17", "close": 0.252409446, "volume": 42788.0}, {"date": "2019-05-20", "close": 0.243060948, "volume": 25663.0}, {"date": "2019-05-21", "close": 0.23371245, "volume": 21704.0}, {"date": "2019-05-23", "close": 0.23371245, "volume": 96194.0}, {"date": "2019-05-24", "close": 0.205666956, "volume": 106060.0}, {"date": "2019-05-27", "close": 0.224363952, "volume": 94488.0}, {"date": "2019-05-28", "close": 0.224363952, "volume": 5960.0}, {"date": "2019-05-30", "close": 0.243060948, "volume": 220461.0}, {"date": "2019-06-04", "close": 0.252409446, "volume": 137599.0}, {"date": "2019-06-05", "close": 0.243060948, "volume": 280442.0}, {"date": "2019-06-06", "close": 0.23371245, "volume": 2139.0}, {"date": "2019-06-07", "close": 0.243060948, "volume": 106969.0}, {"date": "2019-06-11", "close": 0.261757944, "volume": 144667.0}, {"date": "2019-06-12", "close": 0.243060948, "volume": 56096.0}, {"date": "2019-06-17", "close": 0.252409446, "volume": 179625.0}, {"date": "2019-06-18", "close": 0.261757944, "volume": 80049.0}, {"date": "2019-06-19", "close": 0.252409446, "volume": 170818.0}, {"date": "2019-06-20", "close": 0.243060948, "volume": 62043.0}, {"date": "2019-06-21", "close": 0.243060948, "volume": 33156.0}, {"date": "2019-06-24", "close": 0.252409446, "volume": 58873.0}, {"date": "2019-06-25", "close": 0.252409446, "volume": 15243.0}, {"date": "2019-06-26", "close": 0.261757944, "volume": 87272.0}, {"date": "2019-06-27", "close": 0.28045494, "volume": 1161095.0}, {"date": "2019-06-28", "close": 0.271106442, "volume": 170307.0}, {"date": "2019-07-01", "close": 0.261757944, "volume": 21964.0}, {"date": "2019-07-02", "close": 0.252409446, "volume": 78472.0}, {"date": "2019-07-04", "close": 0.261757944, "volume": 69849.0}, {"date": "2019-07-08", "close": 0.261757944, "volume": 128455.0}, {"date": "2019-07-09", "close": 0.252409446, "volume": 9477.0}, {"date": "2019-07-10", "close": 0.252409446, "volume": 63093.0}, {"date": "2019-07-11", "close": 0.261757944, "volume": 37540.0}, {"date": "2019-07-12", "close": 0.252409446, "volume": 13931.0}, {"date": "2019-07-17", "close": 0.243060948, "volume": 49763.0}, {"date": "2019-07-18", "close": 0.252409446, "volume": 10697.0}, {"date": "2019-07-19", "close": 0.252409446, "volume": 88610.0}, {"date": "2019-07-22", "close": 0.252409446, "volume": 2054.0}, {"date": "2019-07-23", "close": 0.271106442, "volume": 308287.0}, {"date": "2019-07-24", "close": 0.261757944, "volume": 12088.0}, {"date": "2019-07-25", "close": 0.252409446, "volume": 500978.0}, {"date": "2019-07-26", "close": 0.252409446, "volume": 115160.0}, {"date": "2019-07-29", "close": 0.28045494, "volume": 287588.0}, {"date": "2019-07-30", "close": 0.299151936, "volume": 174694.0}, {"date": "2019-07-31", "close": 0.308500434, "volume": 342536.0}, {"date": "2019-08-01", "close": 0.308500434, "volume": 381857.0}, {"date": "2019-08-02", "close": 0.317848932, "volume": 276598.0}, {"date": "2019-08-05", "close": 0.32719743, "volume": 125148.0}, {"date": "2019-08-06", "close": 0.336545928, "volume": 4155543.0}, {"date": "2019-08-07", "close": 0.345894426, "volume": 681097.0}, {"date": "2019-08-08", "close": 0.308500434, "volume": 508121.0}, {"date": "2019-08-09", "close": 0.336545928, "volume": 169516.0}, {"date": "2019-08-12", "close": 0.308500434, "volume": 684726.0}, {"date": "2019-08-13", "close": 0.336545928, "volume": 376623.0}, {"date": "2019-08-14", "close": 0.32719743, "volume": 219835.0}, {"date": "2019-08-15", "close": 0.317848932, "volume": 691967.0}, {"date": "2019-08-16", "close": 0.32719743, "volume": 232882.0}, {"date": "2019-08-19", "close": 0.345894426, "volume": 109978.0}, {"date": "2019-08-20", "close": 0.336545928, "volume": 59710.0}, {"date": "2019-08-21", "close": 0.32719743, "volume": 288688.0}, {"date": "2019-08-22", "close": 0.355242924, "volume": 225124.0}, {"date": "2019-08-23", "close": 0.345894426, "volume": 96486.0}, {"date": "2019-08-26", "close": 0.355242924, "volume": 130657.0}, {"date": "2019-08-27", "close": 0.336545928, "volume": 263578.0}, {"date": "2019-08-28", "close": 0.355242924, "volume": 90276.0}, {"date": "2019-08-29", "close": 0.364591422, "volume": 93223.0}, {"date": "2019-08-30", "close": 0.411333912, "volume": 909443.0}, {"date": "2019-09-02", "close": 0.401985414, "volume": 294648.0}, {"date": "2019-09-03", "close": 0.439379406, "volume": 1270823.0}, {"date": "2019-09-04", "close": 0.411333912, "volume": 447519.0}, {"date": "2019-09-05", "close": 0.411333912, "volume": 479843.0}, {"date": "2019-09-06", "close": 0.448727904, "volume": 147500.0}, {"date": "2019-09-09", "close": 0.448727904, "volume": 283474.0}, {"date": "2019-09-10", "close": 0.439379406, "volume": 183262.0}, {"date": "2019-09-11", "close": 0.439379406, "volume": 16262.0}, {"date": "2019-09-12", "close": 0.448727904, "volume": 67722.0}, {"date": "2019-09-13", "close": 0.439379406, "volume": 13268.0}, {"date": "2019-09-16", "close": 0.439379406, "volume": 102645.0}, {"date": "2019-09-17", "close": 0.439379406, "volume": 83331.0}, {"date": "2019-09-18", "close": 0.430030908, "volume": 115458.0}, {"date": "2019-09-19", "close": 0.430030908, "volume": 216800.0}, {"date": "2019-09-20", "close": 0.430030908, "volume": 11767.0}, {"date": "2019-09-23", "close": 0.411333912, "volume": 137103.0}, {"date": "2019-09-24", "close": 0.411333912, "volume": 43665.0}, {"date": "2019-09-25", "close": 0.430030908, "volume": 96518.0}, {"date": "2019-09-26", "close": 0.401985414, "volume": 107857.0}, {"date": "2019-09-27", "close": 0.411333912, "volume": 72583.0}, {"date": "2019-10-01", "close": 0.42068241, "volume": 717409.0}, {"date": "2019-10-02", "close": 0.448727904, "volume": 78839.0}, {"date": "2019-10-03", "close": 0.430030908, "volume": 147223.0}, {"date": "2019-10-04", "close": 0.430030908, "volume": 107392.0}, {"date": "2019-10-07", "close": 0.42068241, "volume": 135469.0}, {"date": "2019-10-08", "close": 0.439379406, "volume": 212010.0}, {"date": "2019-10-09", "close": 0.486121896, "volume": 722460.0}, {"date": "2019-10-10", "close": 0.523515888, "volume": 911475.0}, {"date": "2019-10-11", "close": 0.51416739, "volume": 197017.0}, {"date": "2019-10-14", "close": 0.542212884, "volume": 401013.0}, {"date": "2019-10-15", "close": 0.579606876, "volume": 879083.0}, {"date": "2019-10-16", "close": 0.617000868, "volume": 965514.0}, {"date": "2019-10-17", "close": 0.60765237, "volume": 365992.0}, {"date": "2019-10-18", "close": 0.617000868, "volume": 297112.0}, {"date": "2019-10-21", "close": 0.60765237, "volume": 96728.0}, {"date": "2019-10-22", "close": 0.626349366, "volume": 165545.0}, {"date": "2019-10-23", "close": 0.635697864, "volume": 268263.0}, {"date": "2019-10-24", "close": 0.645046362, "volume": 343855.0}, {"date": "2019-10-25", "close": 0.60765237, "volume": 242241.0}, {"date": "2019-10-28", "close": 0.617000868, "volume": 177387.0}, {"date": "2019-10-29", "close": 0.598303872, "volume": 71699.0}, {"date": "2019-10-30", "close": 0.579606876, "volume": 173542.0}, {"date": "2019-11-04", "close": 0.533546552, "volume": 245071.0}, {"date": "2019-11-05", "close": 0.552601786, "volume": 41353.0}, {"date": "2019-11-06", "close": 0.543074169, "volume": 36735.0}, {"date": "2019-11-07", "close": 0.552601786, "volume": 79056.0}, {"date": "2019-11-08", "close": 0.533546552, "volume": 369248.0}, {"date": "2019-11-11", "close": 0.533546552, "volume": 155660.0}, {"date": "2019-11-12", "close": 0.543074169, "volume": 196020.0}, {"date": "2019-11-13", "close": 0.533546552, "volume": 420738.0}, {"date": "2019-11-14", "close": 0.543074169, "volume": 116852.0}, {"date": "2019-11-15", "close": 0.533546552, "volume": 578272.0}, {"date": "2019-11-18", "close": 0.552601786, "volume": 175051.0}, {"date": "2019-11-19", "close": 0.552601786, "volume": 38351.0}, {"date": "2019-11-20", "close": 0.543074169, "volume": 122468.0}, {"date": "2019-11-21", "close": 0.543074169, "volume": 90353.0}, {"date": "2019-11-22", "close": 0.590712254, "volume": 309593.0}, {"date": "2019-11-25", "close": 0.590712254, "volume": 167422.0}, {"date": "2019-11-26", "close": 0.590712254, "volume": 316644.0}, {"date": "2019-11-27", "close": 0.581184637, "volume": 203507.0}, {"date": "2019-11-28", "close": 0.57165702, "volume": 49422.0}, {"date": "2019-11-29", "close": 0.562129403, "volume": 162769.0}, {"date": "2019-12-02", "close": 0.562129403, "volume": 169091.0}, {"date": "2019-12-03", "close": 0.562129403, "volume": 59376.0}, {"date": "2019-12-04", "close": 0.552601786, "volume": 78719.0}, {"date": "2019-12-05", "close": 0.543074169, "volume": 14531.0}, {"date": "2019-12-06", "close": 0.533546552, "volume": 22041.0}, {"date": "2019-12-09", "close": 0.514491318, "volume": 309638.0}, {"date": "2019-12-10", "close": 0.495436084, "volume": 52689.0}, {"date": "2019-12-11", "close": 0.533546552, "volume": 4273.0}, {"date": "2019-12-12", "close": 0.533546552, "volume": 3783.0}, {"date": "2019-12-13", "close": 0.533546552, "volume": 40229.0}, {"date": "2019-12-16", "close": 0.533546552, "volume": 94822.0}, {"date": "2019-12-17", "close": 0.533546552, "volume": 168866.0}, {"date": "2019-12-18", "close": 0.533546552, "volume": 79987.0}, {"date": "2019-12-19", "close": 0.524018935, "volume": 7635.0}, {"date": "2019-12-20", "close": 0.533546552, "volume": 36567.0}, {"date": "2019-12-23", "close": 0.552601786, "volume": 36829.0}, {"date": "2019-12-24", "close": 0.543074169, "volume": 30482.0}, {"date": "2019-12-27", "close": 0.543074169, "volume": 31487.0}, {"date": "2019-12-30", "close": 0.590712254, "volume": 67794.0}, {"date": "2019-12-31", "close": 0.590712254, "volume": 10496.0}, {"date": "2020-01-02", "close": 0.57165702, "volume": 30100.0}, {"date": "2020-01-03", "close": 0.562129403, "volume": 33968.0}, {"date": "2020-01-06", "close": 0.600239871, "volume": 236959.0}, {"date": "2020-01-07", "close": 0.590712254, "volume": 42553.0}, {"date": "2020-01-08", "close": 0.552601786, "volume": 152755.0}, {"date": "2020-01-09", "close": 0.581184637, "volume": 78891.0}, {"date": "2020-01-10", "close": 0.590712254, "volume": 82198.0}, {"date": "2020-01-13", "close": 0.57165702, "volume": 35686.0}, {"date": "2020-01-14", "close": 0.609767488, "volume": 159608.0}, {"date": "2020-01-15", "close": 0.609767488, "volume": 192287.0}, {"date": "2020-01-16", "close": 0.600239871, "volume": 73538.0}, {"date": "2020-01-17", "close": 0.600239871, "volume": 28461.0}, {"date": "2020-01-20", "close": 0.619295105, "volume": 283837.0}, {"date": "2020-01-21", "close": 0.619295105, "volume": 183903.0}, {"date": "2020-01-22", "close": 0.619295105, "volume": 32054.0}, {"date": "2020-01-23", "close": 0.619295105, "volume": 88770.0}, {"date": "2020-01-24", "close": 0.590712254, "volume": 286110.0}, {"date": "2020-01-28", "close": 0.590712254, "volume": 29194.0}, {"date": "2020-01-29", "close": 0.562129403, "volume": 96370.0}, {"date": "2020-01-30", "close": 0.57165702, "volume": 11982.0}, {"date": "2020-01-31", "close": 0.552601786, "volume": 57714.0}, {"date": "2020-02-03", "close": 0.552601786, "volume": 149456.0}, {"date": "2020-02-04", "close": 0.57165702, "volume": 109726.0}, {"date": "2020-02-05", "close": 0.562129403, "volume": 27510.0}, {"date": "2020-02-06", "close": 0.581184637, "volume": 34395.0}, {"date": "2020-02-07", "close": 0.562129403, "volume": 15744.0}, {"date": "2020-02-10", "close": 0.581184637, "volume": 167884.0}, {"date": "2020-02-11", "close": 0.590712254, "volume": 164738.0}, {"date": "2020-02-12", "close": 0.590712254, "volume": 17803.0}, {"date": "2020-02-13", "close": 0.600239871, "volume": 71659.0}, {"date": "2020-02-14", "close": 0.600239871, "volume": 162836.0}, {"date": "2020-02-17", "close": 0.609767488, "volume": 586059.0}, {"date": "2020-02-18", "close": 0.609767488, "volume": 289876.0}, {"date": "2020-02-19", "close": 0.609767488, "volume": 143228.0}, {"date": "2020-02-20", "close": 0.609767488, "volume": 119849.0}, {"date": "2020-02-21", "close": 0.657405573, "volume": 1113831.0}, {"date": "2020-02-24", "close": 0.600239871, "volume": 490005.0}, {"date": "2020-02-25", "close": 0.590712254, "volume": 219480.0}, {"date": "2020-02-26", "close": 0.581184637, "volume": 324625.0}, {"date": "2020-02-27", "close": 0.590712254, "volume": 158019.0}, {"date": "2020-02-28", "close": 0.57165702, "volume": 210682.0}, {"date": "2020-03-02", "close": 0.562129403, "volume": 790189.0}, {"date": "2020-03-03", "close": 0.57165702, "volume": 149756.0}, {"date": "2020-03-04", "close": 0.562129403, "volume": 115999.0}, {"date": "2020-03-05", "close": 0.552601786, "volume": 61384.0}, {"date": "2020-03-06", "close": 0.533546552, "volume": 649570.0}, {"date": "2020-03-09", "close": 0.524018935, "volume": 241513.0}, {"date": "2020-03-10", "close": 0.533546552, "volume": 179593.0}, {"date": "2020-03-11", "close": 0.524018935, "volume": 66174.0}, {"date": "2020-03-12", "close": 0.485908467, "volume": 460227.0}, {"date": "2020-03-13", "close": 0.457325616, "volume": 330222.0}, {"date": "2020-03-16", "close": 0.447797999, "volume": 107473.0}, {"date": "2020-03-17", "close": 0.485908467, "volume": 194751.0}, {"date": "2020-03-18", "close": 0.495436084, "volume": 152322.0}, {"date": "2020-03-19", "close": 0.466853233, "volume": 151698.0}, {"date": "2020-03-20", "close": 0.495436084, "volume": 591383.0}, {"date": "2020-03-23", "close": 0.457325616, "volume": 578698.0}, {"date": "2020-03-24", "close": 0.504963701, "volume": 426350.0}, {"date": "2020-03-25", "close": 0.57165702, "volume": 273995.0}, {"date": "2020-03-26", "close": 0.57165702, "volume": 171467.0}, {"date": "2020-03-27", "close": 0.57165702, "volume": 414511.0}, {"date": "2020-04-01", "close": 0.657405573, "volume": 1842021.0}, {"date": "2020-04-02", "close": 0.657405573, "volume": 348915.0}, {"date": "2020-04-03", "close": 0.66693319, "volume": 971386.0}, {"date": "2020-04-06", "close": 0.752681743, "volume": 1085977.0}, {"date": "2020-04-07", "close": 0.752681743, "volume": 691119.0}, {"date": "2020-04-08", "close": 0.752681743, "volume": 234962.0}, {"date": "2020-04-09", "close": 0.733626509, "volume": 670544.0}, {"date": "2020-04-14", "close": 0.76220936, "volume": 703685.0}, {"date": "2020-04-15", "close": 0.76220936, "volume": 765879.0}, {"date": "2020-04-16", "close": 0.76220936, "volume": 36919.0}, {"date": "2020-04-17", "close": 0.76220936, "volume": 219904.0}, {"date": "2020-04-20", "close": 0.724098892, "volume": 363486.0}, {"date": "2020-04-21", "close": 0.714571275, "volume": 159439.0}, {"date": "2020-04-22", "close": 0.724098892, "volume": 37377.0}, {"date": "2020-04-23", "close": 0.724098892, "volume": 24587.0}, {"date": "2020-04-24", "close": 0.724098892, "volume": 17127.0}, {"date": "2020-04-27", "close": 0.714571275, "volume": 14804.0}, {"date": "2020-04-28", "close": 0.695516041, "volume": 95298.0}, {"date": "2020-04-29", "close": 0.705043658, "volume": 14178.0}, {"date": "2020-04-30", "close": 0.714571275, "volume": 226.0}, {"date": "2020-05-01", "close": 0.714571275, "volume": 11972.0}, {"date": "2020-05-04", "close": 0.705043658, "volume": 68386.0}, {"date": "2020-05-05", "close": 0.695516041, "volume": 43450.0}, {"date": "2020-05-06", "close": 0.695516041, "volume": 137554.0}, {"date": "2020-05-07", "close": 0.676460807, "volume": 17469.0}, {"date": "2020-05-08", "close": 0.724098892, "volume": 61525.0}, {"date": "2020-05-11", "close": 0.695516041, "volume": 250606.0}, {"date": "2020-05-12", "close": 0.695516041, "volume": 47604.0}, {"date": "2020-05-13", "close": 0.676460807, "volume": 286039.0}, {"date": "2020-05-14", "close": 0.676460807, "volume": 64563.0}, {"date": "2020-05-15", "close": 0.695516041, "volume": 24126.0}, {"date": "2020-05-18", "close": 0.676460807, "volume": 95769.0}, {"date": "2020-05-19", "close": 0.705043658, "volume": 164176.0}, {"date": "2020-05-20", "close": 0.771736977, "volume": 887056.0}, {"date": "2020-05-21", "close": 0.752681743, "volume": 81607.0}, {"date": "2020-05-22", "close": 0.76220936, "volume": 719574.0}, {"date": "2020-05-25", "close": 0.85748553, "volume": 1115962.0}, {"date": "2020-05-26", "close": 0.838430296, "volume": 358624.0}, {"date": "2020-05-27", "close": 0.847957913, "volume": 127242.0}, {"date": "2020-05-28", "close": 0.85748553, "volume": 147509.0}, {"date": "2020-05-29", "close": 0.847957913, "volume": 87427.0}, {"date": "2020-06-01", "close": 0.895595998, "volume": 279757.0}, {"date": "2020-06-02", "close": 0.876540764, "volume": 99202.0}, {"date": "2020-06-03", "close": 0.85748553, "volume": 202930.0}, {"date": "2020-06-04", "close": 0.85748553, "volume": 169719.0}, {"date": "2020-06-05", "close": 0.838430296, "volume": 19333.0}, {"date": "2020-06-09", "close": 0.85748553, "volume": 462091.0}, {"date": "2020-06-10", "close": 0.876540764, "volume": 58829.0}, {"date": "2020-06-11", "close": 0.85748553, "volume": 305301.0}, {"date": "2020-06-12", "close": 0.867013147, "volume": 266815.0}, {"date": "2020-06-15", "close": 0.867013147, "volume": 149790.0}, {"date": "2020-06-16", "close": 0.943234083, "volume": 616624.0}, {"date": "2020-06-17", "close": 0.943234083, "volume": 319254.0}, {"date": "2020-06-18", "close": 0.914651232, "volume": 130561.0}, {"date": "2020-06-19", "close": 0.905123615, "volume": 69701.0}, {"date": "2020-06-22", "close": 1.000399785, "volume": 907989.0}, {"date": "2020-06-23", "close": 1.095675955, "volume": 619636.0}, {"date": "2020-06-24", "close": 1.04803787, "volume": 222056.0}, {"date": "2020-06-25", "close": 1.04803787, "volume": 301824.0}, {"date": "2020-06-26", "close": 1.04803787, "volume": 98595.0}, {"date": "2020-06-29", "close": 0.9527617, "volume": 152442.0}, {"date": "2020-06-30", "close": 1.095675955, "volume": 98477.0}, {"date": "2020-07-01", "close": 1.095675955, "volume": 128472.0}, {"date": "2020-07-02", "close": 1.04803787, "volume": 178022.0}, {"date": "2020-07-03", "close": 1.190952125, "volume": 565886.0}, {"date": "2020-07-06", "close": 1.286228295, "volume": 845397.0}, {"date": "2020-07-07", "close": 1.190952125, "volume": 359368.0}, {"date": "2020-07-08", "close": 1.23859021, "volume": 99665.0}, {"date": "2020-07-09", "close": 1.23859021, "volume": 201877.0}, {"date": "2020-07-10", "close": 1.23859021, "volume": 157781.0}, {"date": "2020-07-13", "close": 1.23859021, "volume": 208355.0}, {"date": "2020-07-14", "close": 1.190952125, "volume": 132134.0}, {"date": "2020-07-15", "close": 1.14331404, "volume": 404277.0}, {"date": "2020-07-16", "close": 1.095675955, "volume": 75972.0}, {"date": "2020-07-17", "close": 1.095675955, "volume": 72888.0}, {"date": "2020-07-20", "close": 1.095675955, "volume": 202020.0}, {"date": "2020-07-21", "close": 1.190952125, "volume": 350153.0}, {"date": "2020-07-22", "close": 1.190952125, "volume": 179902.0}, {"date": "2020-07-23", "close": 1.190952125, "volume": 48070.0}, {"date": "2020-07-24", "close": 1.190952125, "volume": 117103.0}, {"date": "2020-07-27", "close": 1.190952125, "volume": 23538.0}, {"date": "2020-07-28", "close": 1.190952125, "volume": 139912.0}, {"date": "2020-07-29", "close": 1.14331404, "volume": 312588.0}, {"date": "2020-07-30", "close": 1.14331404, "volume": 43932.0}, {"date": "2020-07-31", "close": 1.095675955, "volume": 90313.0}, {"date": "2020-08-03", "close": 1.04803787, "volume": 51004.0}, {"date": "2020-08-04", "close": 1.095675955, "volume": 21343.0}, {"date": "2020-08-05", "close": 1.14331404, "volume": 72426.0}, {"date": "2020-08-06", "close": 1.095675955, "volume": 179302.0}, {"date": "2020-08-07", "close": 1.14331404, "volume": 58646.0}, {"date": "2020-08-10", "close": 1.095675955, "volume": 87218.0}, {"date": "2020-08-11", "close": 1.190952125, "volume": 147924.0}, {"date": "2020-08-12", "close": 1.190952125, "volume": 82017.0}, {"date": "2020-08-13", "close": 1.23859021, "volume": 208467.0}, {"date": "2020-08-14", "close": 1.095675955, "volume": 246964.0}, {"date": "2020-08-17", "close": 1.14331404, "volume": 133392.0}, {"date": "2020-08-18", "close": 1.14331404, "volume": 98910.0}, {"date": "2020-08-19", "close": 1.23859021, "volume": 317855.0}, {"date": "2020-08-20", "close": 1.286228295, "volume": 443765.0}, {"date": "2020-08-21", "close": 1.190952125, "volume": 447077.0}, {"date": "2020-08-24", "close": 1.190952125, "volume": 269617.0}, {"date": "2020-08-25", "close": 1.190952125, "volume": 175692.0}, {"date": "2020-08-26", "close": 1.14331404, "volume": 6051.0}, {"date": "2020-08-27", "close": 1.14331404, "volume": 58383.0}, {"date": "2020-08-28", "close": 1.095675955, "volume": 218450.0}, {"date": "2020-08-31", "close": 1.14331404, "volume": 104716.0}, {"date": "2020-09-01", "close": 1.095675955, "volume": 245506.0}, {"date": "2020-09-02", "close": 1.14331404, "volume": 33831.0}, {"date": "2020-09-03", "close": 1.095675955, "volume": 168488.0}, {"date": "2020-09-04", "close": 1.190952125, "volume": 97750.0}, {"date": "2020-09-07", "close": 1.190952125, "volume": 22356.0}, {"date": "2020-09-08", "close": 1.190952125, "volume": 360466.0}, {"date": "2020-09-09", "close": 1.23859021, "volume": 520849.0}, {"date": "2020-09-10", "close": 1.23859021, "volume": 199002.0}, {"date": "2020-09-11", "close": 1.381504465, "volume": 298289.0}, {"date": "2020-09-14", "close": 1.286228295, "volume": 220917.0}, {"date": "2020-09-15", "close": 1.286228295, "volume": 67340.0}, {"date": "2020-09-16", "close": 1.381504465, "volume": 411237.0}, {"date": "2020-09-17", "close": 1.572056805, "volume": 615877.0}, {"date": "2020-09-18", "close": 1.572056805, "volume": 203603.0}, {"date": "2020-09-21", "close": 1.52441872, "volume": 164196.0}, {"date": "2020-09-22", "close": 1.52441872, "volume": 70759.0}, {"date": "2020-09-23", "close": 1.52441872, "volume": 59698.0}, {"date": "2020-09-24", "close": 1.52441872, "volume": 128690.0}, {"date": "2020-09-25", "close": 1.476780635, "volume": 236396.0}, {"date": "2020-09-28", "close": 1.476780635, "volume": 64928.0}, {"date": "2020-09-29", "close": 1.52441872, "volume": 53104.0}, {"date": "2020-09-30", "close": 1.52441872, "volume": 175187.0}, {"date": "2020-10-01", "close": 1.52441872, "volume": 158043.0}, {"date": "2020-10-02", "close": 1.42914255, "volume": 125943.0}, {"date": "2020-10-05", "close": 1.61969489, "volume": 559760.0}, {"date": "2020-10-06", "close": 1.52441872, "volume": 207638.0}, {"date": "2020-10-07", "close": 1.71497106, "volume": 350515.0}, {"date": "2020-10-08", "close": 1.667332975, "volume": 108761.0}, {"date": "2020-10-09", "close": 1.71497106, "volume": 168509.0}, {"date": "2020-10-12", "close": 1.857885315, "volume": 756989.0}, {"date": "2020-10-13", "close": 1.857885315, "volume": 385059.0}, {"date": "2020-10-14", "close": 1.857885315, "volume": 74541.0}, {"date": "2020-10-15", "close": 1.762609145, "volume": 135428.0}, {"date": "2020-10-22", "close": 1.679763225, "volume": 256505.0}, {"date": "2020-10-23", "close": 1.679763225, "volume": 353545.0}, {"date": "2020-10-26", "close": 1.63176999, "volume": 228984.0}, {"date": "2020-10-27", "close": 1.53578352, "volume": 501256.0}, {"date": "2020-10-28", "close": 1.583776755, "volume": 641295.0}, {"date": "2020-10-29", "close": 1.583776755, "volume": 109229.0}, {"date": "2020-10-30", "close": 1.583776755, "volume": 149854.0}, {"date": "2020-11-02", "close": 1.583776755, "volume": 279386.0}, {"date": "2020-11-03", "close": 1.63176999, "volume": 101890.0}, {"date": "2020-11-04", "close": 1.583776755, "volume": 123390.0}, {"date": "2020-11-05", "close": 1.583776755, "volume": 122109.0}, {"date": "2020-11-06", "close": 1.650967284, "volume": 291207.0}, {"date": "2020-11-09", "close": 1.63176999, "volume": 346997.0}, {"date": "2020-11-10", "close": 1.63176999, "volume": 144002.0}, {"date": "2020-11-11", "close": 1.63176999, "volume": 325686.0}, {"date": "2020-11-12", "close": 1.63176999, "volume": 102600.0}, {"date": "2020-11-13", "close": 1.679763225, "volume": 129662.0}, {"date": "2020-11-16", "close": 1.679763225, "volume": 8670.0}, {"date": "2020-11-17", "close": 1.679763225, "volume": 90741.0}, {"date": "2020-11-18", "close": 1.583776755, "volume": 84940.0}, {"date": "2020-11-19", "close": 1.63176999, "volume": 348776.0}, {"date": "2020-11-20", "close": 1.63176999, "volume": 541150.0}, {"date": "2020-11-23", "close": 1.487790285, "volume": 522413.0}, {"date": "2020-11-24", "close": 1.487790285, "volume": 261509.0}, {"date": "2020-11-25", "close": 1.487790285, "volume": 145813.0}, {"date": "2020-11-26", "close": 1.487790285, "volume": 73308.0}, {"date": "2020-11-27", "close": 1.487790285, "volume": 181345.0}, {"date": "2020-11-30", "close": 1.487790285, "volume": 210229.0}, {"date": "2020-12-01", "close": 1.487790285, "volume": 66855.0}, {"date": "2020-12-02", "close": 1.487790285, "volume": 119530.0}, {"date": "2020-12-03", "close": 1.487790285, "volume": 278804.0}, {"date": "2020-12-04", "close": 1.43979705, "volume": 211593.0}, {"date": "2020-12-07", "close": 1.43979705, "volume": 109626.0}, {"date": "2020-12-08", "close": 1.43979705, "volume": 89928.0}, {"date": "2020-12-09", "close": 1.43979705, "volume": 48007.0}, {"date": "2020-12-10", "close": 1.43979705, "volume": 46883.0}, {"date": "2020-12-11", "close": 1.43979705, "volume": 68916.0}, {"date": "2020-12-14", "close": 1.411001109, "volume": 41797.0}, {"date": "2020-12-15", "close": 1.43979705, "volume": 194062.0}, {"date": "2020-12-16", "close": 1.43979705, "volume": 92889.0}, {"date": "2020-12-17", "close": 1.43979705, "volume": 18469.0}, {"date": "2020-12-18", "close": 1.43979705, "volume": 14040.0}, {"date": "2020-12-21", "close": 1.34381058, "volume": 118659.0}, {"date": "2020-12-22", "close": 1.391803815, "volume": 70695.0}, {"date": "2020-12-23", "close": 1.391803815, "volume": 4383.0}, {"date": "2020-12-24", "close": 1.391803815, "volume": 15844.0}, {"date": "2020-12-29", "close": 1.43979705, "volume": 225102.0}, {"date": "2020-12-30", "close": 1.43979705, "volume": 28493.0}, {"date": "2020-12-31", "close": 1.411001109, "volume": 5373.0}, {"date": "2021-01-04", "close": 1.43979705, "volume": 30781.0}, {"date": "2021-01-05", "close": 1.391803815, "volume": 384234.0}, {"date": "2021-01-06", "close": 1.391803815, "volume": 56576.0}, {"date": "2021-01-07", "close": 1.391803815, "volume": 63628.0}, {"date": "2021-01-08", "close": 1.391803815, "volume": 99373.0}, {"date": "2021-01-11", "close": 1.487790285, "volume": 110176.0}, {"date": "2021-01-12", "close": 1.487790285, "volume": 35515.0}, {"date": "2021-01-13", "close": 1.487790285, "volume": 34484.0}, {"date": "2021-01-14", "close": 1.53578352, "volume": 55871.0}, {"date": "2021-01-15", "close": 1.487790285, "volume": 59764.0}, {"date": "2021-01-18", "close": 1.487790285, "volume": 116345.0}, {"date": "2021-01-19", "close": 1.43979705, "volume": 172079.0}, {"date": "2021-01-20", "close": 1.43979705, "volume": 61037.0}, {"date": "2021-01-21", "close": 1.43979705, "volume": 79509.0}, {"date": "2021-01-22", "close": 1.487790285, "volume": 169713.0}, {"date": "2021-01-25", "close": 1.391803815, "volume": 56103.0}, {"date": "2021-01-27", "close": 1.391803815, "volume": 163750.0}, {"date": "2021-01-28", "close": 1.295817345, "volume": 241992.0}, {"date": "2021-01-29", "close": 1.34381058, "volume": 123581.0}, {"date": "2021-02-01", "close": 1.295817345, "volume": 251054.0}, {"date": "2021-02-02", "close": 1.34381058, "volume": 25871.0}, {"date": "2021-02-03", "close": 1.295817345, "volume": 66412.0}, {"date": "2021-02-04", "close": 1.295817345, "volume": 67122.0}, {"date": "2021-02-05", "close": 1.391803815, "volume": 57186.0}, {"date": "2021-02-08", "close": 1.391803815, "volume": 28895.0}, {"date": "2021-02-09", "close": 1.34381058, "volume": 38560.0}, {"date": "2021-02-10", "close": 1.295817345, "volume": 28723.0}, {"date": "2021-02-11", "close": 1.391803815, "volume": 40970.0}, {"date": "2021-02-12", "close": 1.391803815, "volume": 53268.0}, {"date": "2021-02-15", "close": 1.34381058, "volume": 101652.0}, {"date": "2021-02-16", "close": 1.295817345, "volume": 146798.0}, {"date": "2021-02-17", "close": 1.24782411, "volume": 124811.0}, {"date": "2021-02-18", "close": 1.24782411, "volume": 19947.0}, {"date": "2021-02-19", "close": 1.295817345, "volume": 23495.0}, {"date": "2021-02-22", "close": 1.295817345, "volume": 123696.0}, {"date": "2021-02-23", "close": 1.295817345, "volume": 130669.0}, {"date": "2021-02-24", "close": 1.295817345, "volume": 63009.0}, {"date": "2021-02-25", "close": 1.34381058, "volume": 16827.0}, {"date": "2021-02-26", "close": 1.391803815, "volume": 85879.0}, {"date": "2021-03-01", "close": 1.391803815, "volume": 210723.0}, {"date": "2021-03-02", "close": 1.391803815, "volume": 272222.0}, {"date": "2021-03-03", "close": 1.391803815, "volume": 112219.0}, {"date": "2021-03-04", "close": 1.34381058, "volume": 71562.0}, {"date": "2021-03-05", "close": 1.391803815, "volume": 344585.0}, {"date": "2021-03-08", "close": 1.391803815, "volume": 93512.0}, {"date": "2021-03-09", "close": 1.391803815, "volume": 51034.0}, {"date": "2021-03-10", "close": 1.34381058, "volume": 55317.0}, {"date": "2021-03-11", "close": 1.391803815, "volume": 90442.0}, {"date": "2021-03-12", "close": 1.391803815, "volume": 128888.0}, {"date": "2021-03-15", "close": 1.391803815, "volume": 15624.0}, {"date": "2021-03-16", "close": 1.391803815, "volume": 98538.0}, {"date": "2021-03-17", "close": 1.43979705, "volume": 252486.0}, {"date": "2021-03-18", "close": 1.487790285, "volume": 464622.0}, {"date": "2021-03-19", "close": 1.43979705, "volume": 128813.0}, {"date": "2021-03-22", "close": 1.43979705, "volume": 113126.0}, {"date": "2021-03-23", "close": 1.63176999, "volume": 268446.0}, {"date": "2021-03-24", "close": 1.583776755, "volume": 98406.0}, {"date": "2021-03-25", "close": 1.487790285, "volume": 92757.0}, {"date": "2021-03-26", "close": 1.583776755, "volume": 68816.0}, {"date": "2021-03-29", "close": 1.53578352, "volume": 121018.0}, {"date": "2021-03-30", "close": 1.63176999, "volume": 8422.0}, {"date": "2021-03-31", "close": 1.63176999, "volume": 40934.0}, {"date": "2021-04-01", "close": 1.53578352, "volume": 55547.0}, {"date": "2021-04-06", "close": 1.53578352, "volume": 105666.0}, {"date": "2021-04-07", "close": 1.63176999, "volume": 273204.0}, {"date": "2021-04-08", "close": 1.63176999, "volume": 145965.0}, {"date": "2021-04-09", "close": 1.63176999, "volume": 96857.0}, {"date": "2021-04-12", "close": 1.583776755, "volume": 67087.0}, {"date": "2021-04-13", "close": 1.72775646, "volume": 206961.0}, {"date": "2021-04-14", "close": 1.679763225, "volume": 140634.0}, {"date": "2021-04-15", "close": 1.63176999, "volume": 146137.0}, {"date": "2021-04-16", "close": 1.63176999, "volume": 82320.0}, {"date": "2021-04-19", "close": 1.583776755, "volume": 215322.0}, {"date": "2021-04-20", "close": 1.679763225, "volume": 152399.0}, {"date": "2021-04-21", "close": 1.583776755, "volume": 90302.0}, {"date": "2021-04-22", "close": 1.63176999, "volume": 166512.0}, {"date": "2021-04-23", "close": 1.679763225, "volume": 272117.0}, {"date": "2021-04-26", "close": 1.63176999, "volume": 42885.0}, {"date": "2021-04-27", "close": 1.53578352, "volume": 103344.0}, {"date": "2021-04-28", "close": 1.583776755, "volume": 266527.0}, {"date": "2021-04-29", "close": 1.583776755, "volume": 15569.0}, {"date": "2021-04-30", "close": 1.679763225, "volume": 128827.0}, {"date": "2021-05-03", "close": 1.679763225, "volume": 122703.0}, {"date": "2021-05-04", "close": 1.63176999, "volume": 48101.0}, {"date": "2021-05-05", "close": 1.583776755, "volume": 115561.0}, {"date": "2021-05-06", "close": 1.53578352, "volume": 144712.0}, {"date": "2021-05-07", "close": 1.583776755, "volume": 87636.0}, {"date": "2021-05-10", "close": 1.487790285, "volume": 178682.0}, {"date": "2021-05-11", "close": 1.487790285, "volume": 110186.0}, {"date": "2021-05-12", "close": 1.53578352, "volume": 38697.0}, {"date": "2021-05-13", "close": 1.43979705, "volume": 69364.0}, {"date": "2021-05-14", "close": 1.391803815, "volume": 111717.0}, {"date": "2021-05-17", "close": 1.391803815, "volume": 90354.0}, {"date": "2021-05-18", "close": 1.487790285, "volume": 85662.0}, {"date": "2021-05-19", "close": 1.43979705, "volume": 28960.0}, {"date": "2021-05-20", "close": 1.391803815, "volume": 35251.0}, {"date": "2021-05-21", "close": 1.43979705, "volume": 32063.0}, {"date": "2021-05-24", "close": 1.34381058, "volume": 104115.0}, {"date": "2021-05-25", "close": 1.391803815, "volume": 34729.0}, {"date": "2021-05-26", "close": 1.391803815, "volume": 111708.0}, {"date": "2021-05-27", "close": 1.583776755, "volume": 379938.0}, {"date": "2021-05-28", "close": 1.53578352, "volume": 61065.0}, {"date": "2021-05-31", "close": 1.63176999, "volume": 57008.0}, {"date": "2021-06-01", "close": 1.72775646, "volume": 145511.0}, {"date": "2021-06-02", "close": 1.82374293, "volume": 111975.0}, {"date": "2021-06-03", "close": 1.82374293, "volume": 72051.0}, {"date": "2021-06-04", "close": 1.775749695, "volume": 36843.0}, {"date": "2021-06-08", "close": 1.679763225, "volume": 299600.0}, {"date": "2021-06-09", "close": 1.53578352, "volume": 121162.0}, {"date": "2021-06-10", "close": 1.679763225, "volume": 54772.0}, {"date": "2021-06-11", "close": 1.679763225, "volume": 62422.0}, {"date": "2021-06-15", "close": 1.679763225, "volume": 62361.0}, {"date": "2021-06-16", "close": 1.53578352, "volume": 53994.0}, {"date": "2021-06-17", "close": 1.487790285, "volume": 61887.0}, {"date": "2021-06-18", "close": 1.63176999, "volume": 46950.0}, {"date": "2021-06-21", "close": 1.53578352, "volume": 74060.0}, {"date": "2021-06-22", "close": 1.487790285, "volume": 39536.0}, {"date": "2021-06-23", "close": 1.583776755, "volume": 221618.0}, {"date": "2021-06-24", "close": 1.487790285, "volume": 77681.0}, {"date": "2021-06-25", "close": 1.43979705, "volume": 55818.0}, {"date": "2021-06-28", "close": 1.43979705, "volume": 55341.0}, {"date": "2021-06-29", "close": 1.43979705, "volume": 99220.0}, {"date": "2021-06-30", "close": 1.487790285, "volume": 37487.0}, {"date": "2021-07-01", "close": 1.43979705, "volume": 96724.0}, {"date": "2021-07-02", "close": 1.43979705, "volume": 46398.0}, {"date": "2021-07-05", "close": 1.53578352, "volume": 76363.0}, {"date": "2021-07-06", "close": 1.43979705, "volume": 20943.0}, {"date": "2021-07-07", "close": 1.487790285, "volume": 40983.0}, {"date": "2021-07-08", "close": 1.53578352, "volume": 75485.0}, {"date": "2021-07-09", "close": 1.487790285, "volume": 34653.0}, {"date": "2021-07-12", "close": 1.487790285, "volume": 23109.0}, {"date": "2021-07-13", "close": 1.43979705, "volume": 20669.0}, {"date": "2021-07-14", "close": 1.43979705, "volume": 62195.0}, {"date": "2021-07-15", "close": 1.43979705, "volume": 83096.0}, {"date": "2021-07-16", "close": 1.391803815, "volume": 38181.0}, {"date": "2021-07-19", "close": 1.43979705, "volume": 116613.0}, {"date": "2021-07-20", "close": 1.3678071975, "volume": 136914.0}, {"date": "2021-07-21", "close": 1.43979705, "volume": 35657.0}, {"date": "2021-07-22", "close": 1.391803815, "volume": 22309.0}, {"date": "2021-07-23", "close": 1.391803815, "volume": 5756.0}, {"date": "2021-07-26", "close": 1.43979705, "volume": 113219.0}, {"date": "2021-07-27", "close": 1.43979705, "volume": 25434.0}, {"date": "2021-07-28", "close": 1.43979705, "volume": 59088.0}, {"date": "2021-07-29", "close": 1.487790285, "volume": 2600.0}, {"date": "2021-07-30", "close": 1.53578352, "volume": 50521.0}, {"date": "2021-08-02", "close": 1.43979705, "volume": 37337.0}, {"date": "2021-08-03", "close": 1.43979705, "volume": 5743.0}, {"date": "2021-08-04", "close": 1.53578352, "volume": 98892.0}, {"date": "2021-08-05", "close": 1.487790285, "volume": 7860.0}, {"date": "2021-08-06", "close": 1.487790285, "volume": 28591.0}, {"date": "2021-08-09", "close": 1.53578352, "volume": 40158.0}, {"date": "2021-08-10", "close": 1.487790285, "volume": 51404.0}, {"date": "2021-08-11", "close": 1.487790285, "volume": 27290.0}, {"date": "2021-08-12", "close": 1.53578352, "volume": 43168.0}, {"date": "2021-08-13", "close": 1.487790285, "volume": 45891.0}, {"date": "2021-08-16", "close": 1.487790285, "volume": 41019.0}, {"date": "2021-08-17", "close": 1.487790285, "volume": 270211.0}, {"date": "2021-08-18", "close": 1.43979705, "volume": 21367.0}, {"date": "2021-08-19", "close": 1.487790285, "volume": 60984.0}, {"date": "2021-08-20", "close": 1.43979705, "volume": 37365.0}, {"date": "2021-08-23", "close": 1.391803815, "volume": 129844.0}, {"date": "2021-08-24", "close": 1.43979705, "volume": 75250.0}, {"date": "2021-08-25", "close": 1.391803815, "volume": 20011.0}, {"date": "2021-08-26", "close": 1.43979705, "volume": 40910.0}, {"date": "2021-08-27", "close": 1.391803815, "volume": 30285.0}, {"date": "2021-08-30", "close": 1.43979705, "volume": 195375.0}, {"date": "2021-08-31", "close": 1.43979705, "volume": 26357.0}, {"date": "2021-09-01", "close": 1.487790285, "volume": 29188.0}, {"date": "2021-09-02", "close": 1.43979705, "volume": 36374.0}, {"date": "2021-09-03", "close": 1.391803815, "volume": 129403.0}, {"date": "2021-09-06", "close": 1.43979705, "volume": 14944.0}, {"date": "2021-09-07", "close": 1.43979705, "volume": 25897.0}, {"date": "2021-09-08", "close": 1.43979705, "volume": 76272.0}, {"date": "2021-09-09", "close": 1.391803815, "volume": 84472.0}, {"date": "2021-09-10", "close": 1.391803815, "volume": 110595.0}, {"date": "2021-09-13", "close": 1.391803815, "volume": 14961.0}, {"date": "2021-09-14", "close": 1.391803815, "volume": 36907.0}, {"date": "2021-09-15", "close": 1.43979705, "volume": 57161.0}, {"date": "2021-09-16", "close": 1.43979705, "volume": 26888.0}, {"date": "2021-09-17", "close": 1.43979705, "volume": 1875.0}, {"date": "2021-09-20", "close": 1.34381058, "volume": 156967.0}, {"date": "2021-09-21", "close": 1.24782411, "volume": 252264.0}, {"date": "2021-09-22", "close": 1.391803815, "volume": 113637.0}, {"date": "2021-09-23", "close": 1.34381058, "volume": 41085.0}, {"date": "2021-09-24", "close": 1.34381058, "volume": 2955.0}, {"date": "2021-09-27", "close": 1.295817345, "volume": 6907.0}, {"date": "2021-09-28", "close": 1.391803815, "volume": 46224.0}, {"date": "2021-09-29", "close": 1.34381058, "volume": 19279.0}, {"date": "2021-09-30", "close": 1.34381058, "volume": 21705.0}, {"date": "2021-10-01", "close": 1.34381058, "volume": 60512.0}, {"date": "2021-10-04", "close": 1.34381058, "volume": 50774.0}, {"date": "2021-10-05", "close": 1.34381058, "volume": 23435.0}, {"date": "2021-10-06", "close": 1.391803815, "volume": 40368.0}, {"date": "2021-10-07", "close": 1.34381058, "volume": 17739.0}, {"date": "2021-10-08", "close": 1.391803815, "volume": 29877.0}, {"date": "2021-10-11", "close": 1.34381058, "volume": 20523.0}, {"date": "2021-10-12", "close": 1.34381058, "volume": 49327.0}, {"date": "2021-10-13", "close": 1.34381058, "volume": 7050.0}, {"date": "2021-10-14", "close": 1.295817345, "volume": 54716.0}, {"date": "2021-10-15", "close": 1.391803815, "volume": 263159.0}, {"date": "2021-10-18", "close": 1.487790285, "volume": 249890.0}, {"date": "2021-10-19", "close": 1.391803815, "volume": 19390.0}, {"date": "2021-10-20", "close": 1.391803815, "volume": 59614.0}, {"date": "2021-10-21", "close": 1.34381058, "volume": 12429.0}, {"date": "2021-10-22", "close": 1.391803815, "volume": 3350.0}, {"date": "2021-10-25", "close": 1.34381058, "volume": 23709.0}, {"date": "2021-10-26", "close": 1.391803815, "volume": 12717.0}, {"date": "2021-10-27", "close": 1.34381058, "volume": 7814.0}, {"date": "2021-10-28", "close": 1.34381058, "volume": 71764.0}, {"date": "2021-10-29", "close": 1.34381058, "volume": 43797.0}, {"date": "2021-11-01", "close": 1.295817345, "volume": 49146.0}, {"date": "2021-11-02", "close": 1.34381058, "volume": 237768.0}, {"date": "2021-11-03", "close": 1.487790285, "volume": 108765.0}, {"date": "2021-11-04", "close": 1.43979705, "volume": 46058.0}, {"date": "2021-11-05", "close": 1.391803815, "volume": 105331.0}, {"date": "2021-11-08", "close": 1.43979705, "volume": 23661.0}, {"date": "2021-11-09", "close": 1.43979705, "volume": 46785.0}, {"date": "2021-11-10", "close": 1.43979705, "volume": 5636.0}, {"date": "2021-11-11", "close": 1.487790285, "volume": 86345.0}, {"date": "2021-11-12", "close": 1.43979705, "volume": 93491.0}, {"date": "2021-11-16", "close": 1.391803815, "volume": 316569.0}, {"date": "2021-11-17", "close": 1.43979705, "volume": 182775.0}, {"date": "2021-11-18", "close": 1.43979705, "volume": 554520.0}, {"date": "2021-11-19", "close": 1.43979705, "volume": 35834.0}, {"date": "2021-11-22", "close": 1.43979705, "volume": 358255.0}, {"date": "2021-11-23", "close": 1.487790285, "volume": 121748.0}, {"date": "2021-11-24", "close": 1.34381058, "volume": 48220.0}, {"date": "2021-11-25", "close": 1.391803815, "volume": 185561.0}, {"date": "2021-11-26", "close": 1.391803815, "volume": 18927.0}, {"date": "2021-11-29", "close": 1.295817345, "volume": 56139.0}, {"date": "2021-11-30", "close": 1.34381058, "volume": 1774.0}, {"date": "2021-12-01", "close": 1.34381058, "volume": 13465.0}, {"date": "2021-12-02", "close": 1.295817345, "volume": 31365.0}, {"date": "2021-12-03", "close": 1.34381058, "volume": 35990.0}, {"date": "2021-12-06", "close": 1.34381058, "volume": 5813.0}, {"date": "2021-12-07", "close": 1.34381058, "volume": 133570.0}, {"date": "2021-12-08", "close": 1.34381058, "volume": 8145.0}, {"date": "2021-12-09", "close": 1.34381058, "volume": 210044.0}, {"date": "2021-12-10", "close": 1.24782411, "volume": 154466.0}, {"date": "2021-12-13", "close": 1.391803815, "volume": 72338.0}, {"date": "2021-12-14", "close": 1.34381058, "volume": 4903.0}, {"date": "2021-12-16", "close": 1.34381058, "volume": 33790.0}, {"date": "2021-12-17", "close": 1.34381058, "volume": 19612.0}, {"date": "2021-12-20", "close": 1.34381058, "volume": 12097.0}, {"date": "2021-12-21", "close": 1.34381058, "volume": 148461.0}, {"date": "2021-12-22", "close": 1.34381058, "volume": 9580.0}, {"date": "2021-12-23", "close": 1.34381058, "volume": 64203.0}, {"date": "2021-12-24", "close": 1.34381058, "volume": 398.0}, {"date": "2021-12-29", "close": 1.295817345, "volume": 28506.0}, {"date": "2021-12-30", "close": 1.34381058, "volume": 30738.0}, {"date": "2021-12-31", "close": 1.295817345, "volume": 104642.0}, {"date": "2022-01-04", "close": 1.24782411, "volume": 164866.0}, {"date": "2022-01-05", "close": 1.24782411, "volume": 45617.0}, {"date": "2022-01-06", "close": 1.34381058, "volume": 106568.0}, {"date": "2022-01-07", "close": 1.24782411, "volume": 23216.0}, {"date": "2022-01-10", "close": 1.295817345, "volume": 234917.0}, {"date": "2022-01-11", "close": 1.24782411, "volume": 8584.0}, {"date": "2022-01-12", "close": 1.24782411, "volume": 2883.0}, {"date": "2022-01-13", "close": 1.34381058, "volume": 417639.0}, {"date": "2022-01-14", "close": 1.34381058, "volume": 173451.0}, {"date": "2022-01-17", "close": 1.295817345, "volume": 2060442.0}, {"date": "2022-01-18", "close": 1.199830875, "volume": 155702.0}, {"date": "2022-01-19", "close": 1.295817345, "volume": 254343.0}, {"date": "2022-01-20", "close": 1.24782411, "volume": 181146.0}, {"date": "2022-01-21", "close": 1.24782411, "volume": 2964.0}, {"date": "2022-01-24", "close": 1.24782411, "volume": 226519.0}, {"date": "2022-01-25", "close": 1.103844405, "volume": 535805.0}, {"date": "2022-01-27", "close": 1.15183764, "volume": 53031.0}, {"date": "2022-01-28", "close": 1.24782411, "volume": 28728.0}, {"date": "2022-01-31", "close": 1.24782411, "volume": 158314.0}, {"date": "2022-02-01", "close": 1.24782411, "volume": 2141.0}, {"date": "2022-02-02", "close": 1.15183764, "volume": 1089.0}, {"date": "2022-02-03", "close": 1.103844405, "volume": 37312.0}, {"date": "2022-02-04", "close": 1.103844405, "volume": 53523.0}, {"date": "2022-02-07", "close": 1.15183764, "volume": 98595.0}, {"date": "2022-02-08", "close": 1.24782411, "volume": 112981.0}, {"date": "2022-02-09", "close": 1.15183764, "volume": 237126.0}, {"date": "2022-02-10", "close": 1.199830875, "volume": 82667.0}, {"date": "2022-02-11", "close": 1.15183764, "volume": 74583.0}, {"date": "2022-02-14", "close": 1.15183764, "volume": 35928.0}, {"date": "2022-02-15", "close": 1.103844405, "volume": 59359.0}, {"date": "2022-02-16", "close": 1.103844405, "volume": 35245.0}, {"date": "2022-02-17", "close": 1.15183764, "volume": 453139.0}, {"date": "2022-02-18", "close": 1.103844405, "volume": 266991.0}, {"date": "2022-02-21", "close": 1.103844405, "volume": 61704.0}, {"date": "2022-02-22", "close": 1.007857935, "volume": 262366.0}, {"date": "2022-02-23", "close": 1.05585117, "volume": 67244.0}, {"date": "2022-02-24", "close": 0.9598647, "volume": 199747.0}, {"date": "2022-02-25", "close": 0.9598647, "volume": 319299.0}, {"date": "2022-02-28", "close": 0.940667406, "volume": 349984.0}, {"date": "2022-03-01", "close": 0.931068759, "volume": 253042.0}, {"date": "2022-03-02", "close": 0.931068759, "volume": 175382.0}, {"date": "2022-03-03", "close": 0.931068759, "volume": 75494.0}, {"date": "2022-03-04", "close": 1.007857935, "volume": 34306.0}, {"date": "2022-03-07", "close": 0.921470112, "volume": 90931.0}, {"date": "2022-03-08", "close": 0.931068759, "volume": 92877.0}, {"date": "2022-03-09", "close": 0.911871465, "volume": 30611.0}, {"date": "2022-03-10", "close": 0.911871465, "volume": 153755.0}, {"date": "2022-03-11", "close": 0.902272818, "volume": 139464.0}, {"date": "2022-03-14", "close": 0.86387823, "volume": 209301.0}, {"date": "2022-03-15", "close": 0.854279583, "volume": 42661.0}, {"date": "2022-03-16", "close": 0.873476877, "volume": 22156.0}, {"date": "2022-03-17", "close": 0.883075524, "volume": 191162.0}, {"date": "2022-03-18", "close": 0.883075524, "volume": 40126.0}, {"date": "2022-03-21", "close": 0.940667406, "volume": 10589.0}, {"date": "2022-03-22", "close": 0.883075524, "volume": 39618.0}, {"date": "2022-03-24", "close": 0.921470112, "volume": 59829.0}, {"date": "2022-03-25", "close": 0.931068759, "volume": 54880.0}, {"date": "2022-03-28", "close": 0.950266053, "volume": 16464.0}, {"date": "2022-03-29", "close": 0.911871465, "volume": 6712.0}, {"date": "2022-03-30", "close": 0.940667406, "volume": 20842.0}, {"date": "2022-03-31", "close": 0.854279583, "volume": 64919.0}, {"date": "2022-04-01", "close": 0.931068759, "volume": 52828.0}, {"date": "2022-04-04", "close": 0.883075524, "volume": 65162.0}, {"date": "2022-04-05", "close": 0.883075524, "volume": 127236.0}, {"date": "2022-04-06", "close": 0.883075524, "volume": 23426.0}, {"date": "2022-04-07", "close": 0.86387823, "volume": 29778.0}, {"date": "2022-04-08", "close": 0.911871465, "volume": 200109.0}, {"date": "2022-04-11", "close": 0.911871465, "volume": 1615.0}, {"date": "2022-04-12", "close": 0.883075524, "volume": 2671.0}, {"date": "2022-04-13", "close": 0.911871465, "volume": 23618.0}, {"date": "2022-04-14", "close": 0.9598647, "volume": 92553.0}, {"date": "2022-04-19", "close": 0.931068759, "volume": 7210.0}, {"date": "2022-04-20", "close": 0.911871465, "volume": 20978.0}, {"date": "2022-04-21", "close": 0.931068759, "volume": 16175.0}, {"date": "2022-04-22", "close": 0.911871465, "volume": 6032.0}, {"date": "2022-04-26", "close": 0.883075524, "volume": 35994.0}, {"date": "2022-04-27", "close": 0.873476877, "volume": 104586.0}, {"date": "2022-04-28", "close": 0.873476877, "volume": 109.0}, {"date": "2022-04-29", "close": 0.844680936, "volume": 11430.0}, {"date": "2022-05-02", "close": 0.86387823, "volume": 4166.0}, {"date": "2022-05-03", "close": 0.844680936, "volume": 51597.0}, {"date": "2022-05-04", "close": 0.777490407, "volume": 144920.0}, {"date": "2022-05-05", "close": 0.806286348, "volume": 14810.0}, {"date": "2022-05-06", "close": 0.777490407, "volume": 46878.0}, {"date": "2022-05-09", "close": 0.806286348, "volume": 128840.0}, {"date": "2022-05-10", "close": 0.777490407, "volume": 93144.0}, {"date": "2022-05-11", "close": 0.787089054, "volume": 32283.0}, {"date": "2022-05-12", "close": 0.777490407, "volume": 1636.0}, {"date": "2022-05-16", "close": 0.777490407, "volume": 108469.0}, {"date": "2022-05-17", "close": 0.76789176, "volume": 29072.0}, {"date": "2022-05-18", "close": 0.700701231, "volume": 46883.0}, {"date": "2022-05-19", "close": 0.691102584, "volume": 13418.0}, {"date": "2022-05-20", "close": 0.681503937, "volume": 19444.0}, {"date": "2022-05-23", "close": 0.691102584, "volume": 1045.0}, {"date": "2022-05-24", "close": 0.681503937, "volume": 48004.0}, {"date": "2022-05-25", "close": 0.662306643, "volume": 227653.0}, {"date": "2022-05-26", "close": 0.67190529, "volume": 295090.0}, {"date": "2022-05-27", "close": 0.700701231, "volume": 83169.0}, {"date": "2022-05-30", "close": 0.719898525, "volume": 58288.0}, {"date": "2022-05-31", "close": 0.777490407, "volume": 195402.0}, {"date": "2022-06-01", "close": 0.796687701, "volume": 17812.0}, {"date": "2022-06-02", "close": 0.806286348, "volume": 44588.0}, {"date": "2022-06-03", "close": 0.844680936, "volume": 53073.0}, {"date": "2022-06-06", "close": 0.825483642, "volume": 36399.0}, {"date": "2022-06-07", "close": 0.777490407, "volume": 129490.0}, {"date": "2022-06-08", "close": 0.76789176, "volume": 96498.0}, {"date": "2022-06-09", "close": 0.729497172, "volume": 33902.0}, {"date": "2022-06-10", "close": 0.67190529, "volume": 98624.0}, {"date": "2022-06-14", "close": 0.700701231, "volume": 121253.0}, {"date": "2022-06-15", "close": 0.710299878, "volume": 4774.0}, {"date": "2022-06-16", "close": 0.681503937, "volume": 14676.0}, {"date": "2022-06-17", "close": 0.681503937, "volume": 22800.0}, {"date": "2022-06-20", "close": 0.67190529, "volume": 408513.0}, {"date": "2022-06-21", "close": 0.700701231, "volume": 107909.0}, {"date": "2022-06-22", "close": 0.76789176, "volume": 10314.0}, {"date": "2022-06-23", "close": 0.67190529, "volume": 49635.0}, {"date": "2022-06-24", "close": 0.623912055, "volume": 35197.0}, {"date": "2022-06-27", "close": 0.643109349, "volume": 48621.0}, {"date": "2022-06-28", "close": 0.700701231, "volume": 139318.0}, {"date": "2022-06-29", "close": 0.700701231, "volume": 14270.0}, {"date": "2022-06-30", "close": 0.623912055, "volume": 281639.0}, {"date": "2022-07-01", "close": 0.633510702, "volume": 20370.0}, {"date": "2022-07-04", "close": 0.614313408, "volume": 68619.0}, {"date": "2022-07-05", "close": 0.614313408, "volume": 983.0}, {"date": "2022-07-06", "close": 0.633510702, "volume": 39831.0}, {"date": "2022-07-07", "close": 0.67190529, "volume": 6525.0}, {"date": "2022-07-08", "close": 0.691102584, "volume": 115243.0}, {"date": "2022-07-11", "close": 0.662306643, "volume": 3056.0}, {"date": "2022-07-12", "close": 0.643109349, "volume": 1962.0}, {"date": "2022-07-13", "close": 0.643109349, "volume": 7775.0}, {"date": "2022-07-14", "close": 0.643109349, "volume": 20948.0}, {"date": "2022-07-15", "close": 0.614313408, "volume": 59901.0}, {"date": "2022-07-18", "close": 0.662306643, "volume": 326816.0}, {"date": "2022-07-19", "close": 0.614313408, "volume": 20587.0}, {"date": "2022-07-20", "close": 0.57591882, "volume": 96033.0}, {"date": "2022-07-21", "close": 0.67190529, "volume": 24855.0}, {"date": "2022-07-22", "close": 0.652707996, "volume": 32412.0}, {"date": "2022-07-25", "close": 0.643109349, "volume": 12045.0}, {"date": "2022-07-26", "close": 0.595116114, "volume": 11983.0}, {"date": "2022-07-27", "close": 0.623912055, "volume": 13148.0}, {"date": "2022-07-28", "close": 0.57591882, "volume": 47846.0}, {"date": "2022-07-29", "close": 0.595116114, "volume": 75191.0}, {"date": "2022-08-01", "close": 0.604714761, "volume": 7119.0}, {"date": "2022-08-02", "close": 0.604714761, "volume": 38035.0}, {"date": "2022-08-03", "close": 0.57591882, "volume": 111266.0}, {"date": "2022-08-04", "close": 0.604714761, "volume": 8413.0}, {"date": "2022-08-05", "close": 0.595116114, "volume": 68711.0}, {"date": "2022-08-08", "close": 0.595116114, "volume": 58532.0}, {"date": "2022-08-09", "close": 0.585517467, "volume": 62465.0}, {"date": "2022-08-10", "close": 0.604714761, "volume": 108025.0}, {"date": "2022-08-11", "close": 0.623912055, "volume": 145727.0}, {"date": "2022-08-12", "close": 0.6287113785, "volume": 55499.0}, {"date": "2022-08-15", "close": 0.643109349, "volume": 93188.0}, {"date": "2022-08-16", "close": 0.614313408, "volume": 70361.0}, {"date": "2022-08-17", "close": 0.614313408, "volume": 7541.0}, {"date": "2022-08-18", "close": 0.604714761, "volume": 38605.0}, {"date": "2022-08-19", "close": 0.67190529, "volume": 91663.0}, {"date": "2022-08-22", "close": 0.681503937, "volume": 52091.0}, {"date": "2022-08-23", "close": 0.652707996, "volume": 144282.0}, {"date": "2022-08-24", "close": 0.662306643, "volume": 25188.0}, {"date": "2022-08-25", "close": 0.662306643, "volume": 54025.0}, {"date": "2022-08-26", "close": 0.67190529, "volume": 9365.0}, {"date": "2022-08-29", "close": 0.633510702, "volume": 25091.0}, {"date": "2022-08-30", "close": 0.633510702, "volume": 8122.0}, {"date": "2022-08-31", "close": 0.652707996, "volume": 32029.0}, {"date": "2022-09-01", "close": 0.614313408, "volume": 19564.0}, {"date": "2022-09-02", "close": 0.662306643, "volume": 44700.0}, {"date": "2022-09-05", "close": 0.67190529, "volume": 74876.0}, {"date": "2022-09-06", "close": 0.643109349, "volume": 30530.0}, {"date": "2022-09-07", "close": 0.643109349, "volume": 16669.0}, {"date": "2022-09-08", "close": 0.67190529, "volume": 42088.0}, {"date": "2022-09-09", "close": 0.67190529, "volume": 28083.0}, {"date": "2022-09-12", "close": 0.681503937, "volume": 5640.0}, {"date": "2022-09-13", "close": 0.719898525, "volume": 119097.0}, {"date": "2022-09-14", "close": 0.700701231, "volume": 101829.0}, {"date": "2022-09-15", "close": 0.719898525, "volume": 251927.0}, {"date": "2022-09-16", "close": 0.710299878, "volume": 22452.0}, {"date": "2022-09-19", "close": 0.681503937, "volume": 14674.0}, {"date": "2022-09-20", "close": 0.681503937, "volume": 19940.0}, {"date": "2022-09-21", "close": 0.710299878, "volume": 115432.0}, {"date": "2022-09-23", "close": 0.681503937, "volume": 6836.0}, {"date": "2022-09-26", "close": 0.67190529, "volume": 24890.0}, {"date": "2022-09-27", "close": 0.67190529, "volume": 45678.0}, {"date": "2022-09-28", "close": 0.67190529, "volume": 65731.0}, {"date": "2022-09-29", "close": 0.652707996, "volume": 49051.0}, {"date": "2022-10-03", "close": 0.652707996, "volume": 5990.0}, {"date": "2022-10-04", "close": 0.67190529, "volume": 89.0}, {"date": "2022-10-05", "close": 0.662306643, "volume": 4413.0}, {"date": "2022-10-06", "close": 0.623912055, "volume": 13133.0}, {"date": "2022-10-07", "close": 0.633510702, "volume": 69333.0}, {"date": "2022-10-10", "close": 0.662306643, "volume": 9677.0}, {"date": "2022-10-11", "close": 0.643109349, "volume": 18466.0}, {"date": "2022-10-12", "close": 0.643109349, "volume": 407.0}, {"date": "2022-10-13", "close": 0.643109349, "volume": 4221.0}, {"date": "2022-10-14", "close": 0.623912055, "volume": 17355.0}, {"date": "2022-10-17", "close": 0.623912055, "volume": 78322.0}, {"date": "2022-10-18", "close": 0.604714761, "volume": 13752.0}, {"date": "2022-10-19", "close": 0.633510702, "volume": 47458.0}, {"date": "2022-10-20", "close": 0.595116114, "volume": 33031.0}, {"date": "2022-10-21", "close": 0.614313408, "volume": 90579.0}, {"date": "2022-10-24", "close": 0.652707996, "volume": 99334.0}, {"date": "2022-10-25", "close": 0.67190529, "volume": 167839.0}, {"date": "2022-10-26", "close": 0.700701231, "volume": 729.0}, {"date": "2022-10-27", "close": 0.67190529, "volume": 68055.0}, {"date": "2022-10-31", "close": 0.710299878, "volume": 729.0}, {"date": "2022-11-01", "close": 0.710299878, "volume": 23000.0}, {"date": "2022-11-02", "close": 0.662306643, "volume": 15506.0}, {"date": "2022-11-03", "close": 0.662306643, "volume": 23577.0}, {"date": "2022-11-04", "close": 0.67190529, "volume": 1458.0}, {"date": "2022-11-07", "close": 0.691102584, "volume": 54473.0}, {"date": "2022-11-08", "close": 0.691102584, "volume": 9062.0}, {"date": "2022-11-09", "close": 0.739095819, "volume": 145436.0}, {"date": "2022-11-10", "close": 0.76789176, "volume": 58661.0}, {"date": "2022-11-11", "close": 0.76789176, "volume": 102972.0}, {"date": "2022-11-14", "close": 0.748694466, "volume": 91716.0}, {"date": "2022-11-15", "close": 0.729497172, "volume": 42900.0}, {"date": "2022-11-16", "close": 0.700701231, "volume": 52847.0}, {"date": "2022-11-17", "close": 0.691102584, "volume": 10418.0}, {"date": "2022-11-18", "close": 0.691102584, "volume": 16454.0}, {"date": "2022-11-21", "close": 0.700701231, "volume": 30849.0}, {"date": "2022-11-22", "close": 0.681503937, "volume": 34381.0}, {"date": "2022-11-23", "close": 0.710299878, "volume": 30913.0}, {"date": "2022-11-24", "close": 0.719898525, "volume": 94661.0}, {"date": "2022-11-25", "close": 0.710299878, "volume": 109112.0}, {"date": "2022-11-28", "close": 0.710299878, "volume": 25752.0}, {"date": "2022-11-29", "close": 0.710299878, "volume": 63551.0}, {"date": "2022-11-30", "close": 0.710299878, "volume": 3178.0}, {"date": "2022-12-01", "close": 0.691102584, "volume": 22118.0}, {"date": "2022-12-02", "close": 0.6863032605, "volume": 16162.0}, {"date": "2022-12-05", "close": 0.652707996, "volume": 50149.0}, {"date": "2022-12-06", "close": 0.652707996, "volume": 13614.0}, {"date": "2022-12-09", "close": 0.623912055, "volume": 23805.0}, {"date": "2022-12-12", "close": 0.643109349, "volume": 13549.0}, {"date": "2022-12-13", "close": 0.643109349, "volume": 10833.0}, {"date": "2022-12-14", "close": 0.623912055, "volume": 36667.0}, {"date": "2022-12-15", "close": 0.633510702, "volume": 34838.0}, {"date": "2022-12-16", "close": 0.614313408, "volume": 68665.0}, {"date": "2022-12-19", "close": 0.623912055, "volume": 24914.0}, {"date": "2022-12-20", "close": 0.67190529, "volume": 16093.0}, {"date": "2022-12-21", "close": 0.585517467, "volume": 87810.0}, {"date": "2022-12-22", "close": 0.604714761, "volume": 11304.0}, {"date": "2022-12-23", "close": 0.57591882, "volume": 45988.0}, {"date": "2022-12-29", "close": 0.6671059665, "volume": 55168.0}, {"date": "2022-12-30", "close": 0.662306643, "volume": 5888.0}, {"date": "2023-01-03", "close": 0.67190529, "volume": 873.0}, {"date": "2023-01-04", "close": 0.633510702, "volume": 34552.0}, {"date": "2023-01-05", "close": 0.623912055, "volume": 44798.0}, {"date": "2023-01-09", "close": 0.633510702, "volume": 73437.0}, {"date": "2023-01-10", "close": 0.585517467, "volume": 184727.0}, {"date": "2023-01-11", "close": 0.595116114, "volume": 21.0}, {"date": "2023-01-12", "close": 0.585517467, "volume": 808.0}, {"date": "2023-01-13", "close": 0.585517467, "volume": 4688.0}, {"date": "2023-01-16", "close": 0.595116114, "volume": 27688.0}, {"date": "2023-01-17", "close": 0.595116114, "volume": 752.0}, {"date": "2023-01-18", "close": 0.585517467, "volume": 2972.0}, {"date": "2023-01-19", "close": 0.585517467, "volume": 117762.0}, {"date": "2023-01-20", "close": 0.585517467, "volume": 84399.0}, {"date": "2023-01-23", "close": 0.57591882, "volume": 129934.0}, {"date": "2023-01-24", "close": 0.604714761, "volume": 189066.0}, {"date": "2023-01-25", "close": 0.652707996, "volume": 56167.0}, {"date": "2023-01-27", "close": 0.652707996, "volume": 7282.0}, {"date": "2023-01-30", "close": 0.623912055, "volume": 41621.0}, {"date": "2023-02-01", "close": 0.652707996, "volume": 8715.0}, {"date": "2023-02-02", "close": 0.633510702, "volume": 334223.0}, {"date": "2023-02-03", "close": 0.643109349, "volume": 2907.0}, {"date": "2023-02-06", "close": 0.681503937, "volume": 200237.0}, {"date": "2023-02-07", "close": 0.691102584, "volume": 58758.0}, {"date": "2023-02-08", "close": 0.681503937, "volume": 8871.0}, {"date": "2023-02-09", "close": 0.681503937, "volume": 10114.0}, {"date": "2023-02-10", "close": 0.681503937, "volume": 13524.0}, {"date": "2023-02-13", "close": 0.681503937, "volume": 8439.0}, {"date": "2023-02-14", "close": 0.67190529, "volume": 3220.0}, {"date": "2023-02-15", "close": 0.67190529, "volume": 9746.0}, {"date": "2023-02-16", "close": 0.700701231, "volume": 232977.0}, {"date": "2023-02-17", "close": 0.76789176, "volume": 402978.0}, {"date": "2023-02-20", "close": 0.748694466, "volume": 71876.0}, {"date": "2023-02-21", "close": 0.681503937, "volume": 206063.0}, {"date": "2023-02-22", "close": 0.67190529, "volume": 212739.0}, {"date": "2023-02-23", "close": 0.67190529, "volume": 123334.0}, {"date": "2023-02-24", "close": 0.700701231, "volume": 94184.0}, {"date": "2023-02-27", "close": 0.758293113, "volume": 119156.0}, {"date": "2023-02-28", "close": 0.739095819, "volume": 82497.0}, {"date": "2023-03-01", "close": 0.758293113, "volume": 92556.0}, {"date": "2023-03-02", "close": 0.825483642, "volume": 375908.0}, {"date": "2023-03-06", "close": 0.835082289, "volume": 455983.0}, {"date": "2023-03-07", "close": 0.806286348, "volume": 101291.0}, {"date": "2023-03-08", "close": 0.729497172, "volume": 44880.0}, {"date": "2023-03-09", "close": 0.854279583, "volume": 129120.0}, {"date": "2023-03-10", "close": 0.815884995, "volume": 38468.0}, {"date": "2023-03-13", "close": 0.825483642, "volume": 20001.0}, {"date": "2023-03-14", "close": 0.815884995, "volume": 29723.0}, {"date": "2023-03-15", "close": 0.815884995, "volume": 24099.0}, {"date": "2023-03-16", "close": 0.748694466, "volume": 32315.0}, {"date": "2023-03-17", "close": 0.729497172, "volume": 5960.0}, {"date": "2023-03-20", "close": 0.758293113, "volume": 38482.0}, {"date": "2023-03-21", "close": 0.729497172, "volume": 14860.0}, {"date": "2023-03-22", "close": 0.691102584, "volume": 45151.0}, {"date": "2023-03-23", "close": 0.691102584, "volume": 7814.0}, {"date": "2023-03-24", "close": 0.681503937, "volume": 149907.0}, {"date": "2023-03-27", "close": 0.662306643, "volume": 87962.0}, {"date": "2023-03-28", "close": 0.652707996, "volume": 41855.0}, {"date": "2023-03-29", "close": 0.643109349, "volume": 22302.0}, {"date": "2023-03-30", "close": 0.623912055, "volume": 87456.0}, {"date": "2023-03-31", "close": 0.623912055, "volume": 16371.0}, {"date": "2023-04-03", "close": 0.67190529, "volume": 68543.0}, {"date": "2023-04-04", "close": 0.662306643, "volume": 23769.0}, {"date": "2023-04-05", "close": 0.643109349, "volume": 28296.0}, {"date": "2023-04-06", "close": 0.633510702, "volume": 10418.0}, {"date": "2023-04-11", "close": 0.643109349, "volume": 118582.0}, {"date": "2023-04-12", "close": 0.614313408, "volume": 80711.0}, {"date": "2023-04-13", "close": 0.643109349, "volume": 11966.0}, {"date": "2023-04-14", "close": 0.6287113785, "volume": 524.0}, {"date": "2023-04-17", "close": 0.585517467, "volume": 58727.0}, {"date": "2023-04-18", "close": 0.57591882, "volume": 84743.0}, {"date": "2023-04-19", "close": 0.595116114, "volume": 31256.0}, {"date": "2023-04-20", "close": 0.633510702, "volume": 37022.0}, {"date": "2023-04-21", "close": 0.614313408, "volume": 32226.0}, {"date": "2023-04-24", "close": 0.585517467, "volume": 30612.0}, {"date": "2023-04-26", "close": 0.585517467, "volume": 84129.0}, {"date": "2023-04-27", "close": 0.585517467, "volume": 56303.0}, {"date": "2023-04-28", "close": 0.57591882, "volume": 62854.0}, {"date": "2023-05-01", "close": 0.57591882, "volume": 61056.0}, {"date": "2023-05-02", "close": 0.57591882, "volume": 82527.0}, {"date": "2023-05-03", "close": 0.57591882, "volume": 20568.0}, {"date": "2023-05-04", "close": 0.595116114, "volume": 48951.0}, {"date": "2023-05-05", "close": 0.585517467, "volume": 51551.0}, {"date": "2023-05-08", "close": 0.614313408, "volume": 14243.0}, {"date": "2023-05-11", "close": 0.614313408, "volume": 215657.0}, {"date": "2023-05-12", "close": 0.633510702, "volume": 33129.0}, {"date": "2023-05-15", "close": 0.643109349, "volume": 54753.0}, {"date": "2023-05-16", "close": 0.623912055, "volume": 23104.0}, {"date": "2023-05-17", "close": 0.595116114, "volume": 25853.0}, {"date": "2023-05-18", "close": 0.566320173, "volume": 546561.0}, {"date": "2023-05-19", "close": 0.5519222025, "volume": 369800.0}, {"date": "2023-05-22", "close": 0.556721526, "volume": 262482.0}, {"date": "2023-05-23", "close": 0.566320173, "volume": 7356.0}, {"date": "2023-05-24", "close": 0.547122879, "volume": 100105.0}, {"date": "2023-05-25", "close": 0.527925585, "volume": 61615.0}, {"date": "2023-05-26", "close": 0.527925585, "volume": 58103.0}, {"date": "2023-05-29", "close": 0.566320173, "volume": 132668.0}, {"date": "2023-05-30", "close": 0.547122879, "volume": 108772.0}, {"date": "2023-05-31", "close": 0.537524232, "volume": 74939.0}, {"date": "2023-06-01", "close": 0.537524232, "volume": 84060.0}, {"date": "2023-06-02", "close": 0.556721526, "volume": 9860.0}, {"date": "2023-06-05", "close": 0.527925585, "volume": 236051.0}, {"date": "2023-06-06", "close": 0.537524232, "volume": 162115.0}, {"date": "2023-06-07", "close": 0.518326938, "volume": 8911.0}, {"date": "2023-06-08", "close": 0.527925585, "volume": 25657.0}, {"date": "2023-06-09", "close": 0.527925585, "volume": 125523.0}, {"date": "2023-06-13", "close": 0.508728291, "volume": 268573.0}, {"date": "2023-06-14", "close": 0.537524232, "volume": 189940.0}, {"date": "2023-06-15", "close": 0.527925585, "volume": 196593.0}, {"date": "2023-06-16", "close": 0.527925585, "volume": 138582.0}, {"date": "2023-06-19", "close": 0.527925585, "volume": 181513.0}, {"date": "2023-06-20", "close": 0.527925585, "volume": 138428.0}, {"date": "2023-06-21", "close": 0.527925585, "volume": 73982.0}, {"date": "2023-06-22", "close": 0.527925585, "volume": 13153.0}, {"date": "2023-06-23", "close": 0.508728291, "volume": 66774.0}, {"date": "2023-06-26", "close": 0.518326938, "volume": 220417.0}, {"date": "2023-06-27", "close": 0.499129644, "volume": 128440.0}, {"date": "2023-06-28", "close": 0.508728291, "volume": 36861.0}, {"date": "2023-06-29", "close": 0.556721526, "volume": 134477.0}, {"date": "2023-06-30", "close": 0.537524232, "volume": 206749.0}, {"date": "2023-07-03", "close": 0.595116114, "volume": 214529.0}, {"date": "2023-07-04", "close": 0.76789176, "volume": 300395.0}, {"date": "2023-07-05", "close": 0.662306643, "volume": 393377.0}, {"date": "2023-07-06", "close": 0.662306643, "volume": 118142.0}, {"date": "2023-07-07", "close": 0.662306643, "volume": 170874.0}, {"date": "2023-07-10", "close": 0.623912055, "volume": 152144.0}, {"date": "2023-07-11", "close": 0.633510702, "volume": 66774.0}, {"date": "2023-07-12", "close": 0.614313408, "volume": 117902.0}, {"date": "2023-07-13", "close": 0.643109349, "volume": 1510905.0}, {"date": "2023-07-14", "close": 0.67190529, "volume": 56537.0}, {"date": "2023-07-17", "close": 0.633510702, "volume": 83221.0}, {"date": "2023-07-18", "close": 0.633510702, "volume": 139385.0}, {"date": "2023-07-19", "close": 0.604714761, "volume": 96104.0}, {"date": "2023-07-20", "close": 0.623912055, "volume": 229701.0}, {"date": "2023-07-21", "close": 0.623912055, "volume": 49644.0}, {"date": "2023-07-24", "close": 0.623912055, "volume": 6350.0}, {"date": "2023-07-25", "close": 0.604714761, "volume": 199624.0}, {"date": "2023-07-26", "close": 0.57591882, "volume": 169248.0}, {"date": "2023-07-27", "close": 0.595116114, "volume": 33388.0}, {"date": "2023-07-28", "close": 0.556721526, "volume": 31492.0}, {"date": "2023-07-31", "close": 0.585517467, "volume": 22791.0}, {"date": "2023-08-01", "close": 0.556721526, "volume": 84316.0}, {"date": "2023-08-02", "close": 0.57591882, "volume": 257652.0}, {"date": "2023-08-03", "close": 0.556721526, "volume": 346699.0}, {"date": "2023-08-04", "close": 0.556721526, "volume": 69499.0}, {"date": "2023-08-07", "close": 0.556721526, "volume": 105805.0}, {"date": "2023-08-08", "close": 0.537524232, "volume": 27139.0}, {"date": "2023-08-09", "close": 0.537524232, "volume": 16550.0}, {"date": "2023-08-10", "close": 0.527925585, "volume": 174352.0}, {"date": "2023-08-11", "close": 0.527925585, "volume": 54565.0}, {"date": "2023-08-14", "close": 0.518326938, "volume": 38735.0}, {"date": "2023-08-15", "close": 0.537524232, "volume": 231181.0}, {"date": "2023-08-16", "close": 0.547122879, "volume": 238463.0}, {"date": "2023-08-17", "close": 0.527925585, "volume": 136468.0}, {"date": "2023-08-18", "close": 0.57591882, "volume": 136132.0}, {"date": "2023-08-21", "close": 0.547122879, "volume": 21879.0}, {"date": "2023-08-22", "close": 0.57591882, "volume": 107210.0}, {"date": "2023-08-23", "close": 0.585517467, "volume": 369137.0}, {"date": "2023-08-24", "close": 0.556721526, "volume": 158450.0}, {"date": "2023-08-25", "close": 0.623912055, "volume": 9108.0}, {"date": "2023-08-28", "close": 0.556721526, "volume": 184330.0}, {"date": "2023-08-29", "close": 0.556721526, "volume": 146471.0}, {"date": "2023-08-30", "close": 0.566320173, "volume": 140073.0}, {"date": "2023-08-31", "close": 0.556721526, "volume": 63299.0}, {"date": "2023-09-01", "close": 0.556721526, "volume": 124114.0}, {"date": "2023-09-04", "close": 0.57591882, "volume": 153322.0}, {"date": "2023-09-05", "close": 0.566320173, "volume": 136947.0}, {"date": "2023-09-06", "close": 0.537524232, "volume": 202662.0}, {"date": "2023-09-07", "close": 0.556721526, "volume": 220264.0}, {"date": "2023-09-08", "close": 0.537524232, "volume": 127118.0}, {"date": "2023-09-11", "close": 0.566320173, "volume": 147258.0}, {"date": "2023-09-12", "close": 0.556721526, "volume": 137249.0}, {"date": "2023-09-13", "close": 0.566320173, "volume": 24477.0}, {"date": "2023-09-14", "close": 0.537524232, "volume": 24502.0}, {"date": "2023-09-15", "close": 0.537524232, "volume": 22085.0}, {"date": "2023-09-18", "close": 0.57591882, "volume": 375516.0}, {"date": "2023-09-19", "close": 0.566320173, "volume": 44915.0}, {"date": "2023-09-20", "close": 0.527925585, "volume": 127575.0}, {"date": "2023-09-21", "close": 0.547122879, "volume": 351.0}, {"date": "2023-09-22", "close": 0.614313408, "volume": 141373.0}, {"date": "2023-09-25", "close": 0.585517467, "volume": 53254.0}, {"date": "2023-09-26", "close": 0.57591882, "volume": 1108126.0}, {"date": "2023-09-27", "close": 0.595116114, "volume": 146314.0}, {"date": "2023-09-28", "close": 0.57591882, "volume": 85945.0}, {"date": "2023-09-29", "close": 0.547122879, "volume": 89798.0}, {"date": "2023-10-03", "close": 0.585517467, "volume": 58078.0}, {"date": "2023-10-04", "close": 0.537524232, "volume": 20353.0}, {"date": "2023-10-05", "close": 0.527925585, "volume": 83292.0}, {"date": "2023-10-06", "close": 0.527925585, "volume": 100357.0}, {"date": "2023-10-09", "close": 0.518326938, "volume": 218569.0}, {"date": "2023-10-10", "close": 0.527925585, "volume": 33082.0}, {"date": "2023-10-11", "close": 0.518326938, "volume": 3216.0}, {"date": "2023-10-12", "close": 0.527925585, "volume": 98547.0}, {"date": "2023-10-13", "close": 0.537524232, "volume": 112396.0}, {"date": "2023-10-16", "close": 0.527925585, "volume": 115470.0}, {"date": "2023-10-17", "close": 0.527925585, "volume": 7896.0}, {"date": "2023-10-18", "close": 0.537524232, "volume": 11400.0}, {"date": "2023-10-19", "close": 0.566320173, "volume": 98496.0}, {"date": "2023-10-20", "close": 0.556721526, "volume": 17117.0}, {"date": "2023-10-23", "close": 0.537524232, "volume": 47436.0}, {"date": "2023-10-24", "close": 0.537524232, "volume": 13692.0}, {"date": "2023-10-25", "close": 0.556721526, "volume": 32389.0}, {"date": "2023-10-26", "close": 0.57591882, "volume": 95264.0}, {"date": "2023-10-27", "close": 0.566320173, "volume": 24687.0}, {"date": "2023-10-30", "close": 0.556721526, "volume": 275122.0}, {"date": "2023-10-31", "close": 0.547122879, "volume": 409.0}, {"date": "2023-11-01", "close": 0.547122879, "volume": 30229.0}, {"date": "2023-11-02", "close": 0.537524232, "volume": 55907.0}, {"date": "2023-11-03", "close": 0.537524232, "volume": 10458.0}, {"date": "2023-11-06", "close": 0.5615208495, "volume": 120276.0}, {"date": "2023-11-07", "close": 0.566320173, "volume": 86575.0}, {"date": "2023-11-08", "close": 0.57591882, "volume": 134048.0}, {"date": "2023-11-09", "close": 0.566320173, "volume": 246678.0}, {"date": "2023-11-10", "close": 0.633510702, "volume": 398022.0}, {"date": "2023-11-13", "close": 0.652707996, "volume": 598420.0}, {"date": "2023-11-14", "close": 0.67190529, "volume": 144357.0}, {"date": "2023-11-15", "close": 0.681503937, "volume": 199619.0}, {"date": "2023-11-16", "close": 0.681503937, "volume": 246485.0}, {"date": "2023-11-17", "close": 0.700701231, "volume": 256172.0}, {"date": "2023-11-20", "close": 0.729497172, "volume": 189248.0}, {"date": "2023-11-21", "close": 0.739095819, "volume": 320403.0}, {"date": "2023-11-22", "close": 0.729497172, "volume": 107293.0}, {"date": "2023-11-23", "close": 0.758293113, "volume": 154526.0}, {"date": "2023-11-24", "close": 0.76789176, "volume": 267344.0}, {"date": "2023-11-27", "close": 0.787089054, "volume": 200977.0}, {"date": "2023-11-28", "close": 0.787089054, "volume": 446844.0}, {"date": "2023-11-29", "close": 0.825483642, "volume": 428677.0}, {"date": "2023-11-30", "close": 0.902272818, "volume": 951660.0}, {"date": "2023-12-01", "close": 1.05585117, "volume": 1093583.0}, {"date": "2023-12-04", "close": 0.931068759, "volume": 555706.0}, {"date": "2023-12-05", "close": 0.940667406, "volume": 251034.0}, {"date": "2023-12-06", "close": 0.9598647, "volume": 186336.0}, {"date": "2023-12-07", "close": 1.007857935, "volume": 361217.0}, {"date": "2023-12-08", "close": 1.007857935, "volume": 93530.0}, {"date": "2023-12-11", "close": 1.007857935, "volume": 116623.0}, {"date": "2023-12-12", "close": 0.9598647, "volume": 86488.0}, {"date": "2023-12-13", "close": 0.9598647, "volume": 167722.0}, {"date": "2023-12-14", "close": 0.9598647, "volume": 162074.0}, {"date": "2023-12-15", "close": 0.950266053, "volume": 121737.0}, {"date": "2023-12-18", "close": 0.950266053, "volume": 142656.0}, {"date": "2023-12-19", "close": 0.883075524, "volume": 89767.0}, {"date": "2023-12-20", "close": 0.9598647, "volume": 292794.0}, {"date": "2023-12-21", "close": 1.007857935, "volume": 78264.0}, {"date": "2023-12-22", "close": 0.9598647, "volume": 47407.0}, {"date": "2023-12-27", "close": 1.05585117, "volume": 112640.0}, {"date": "2023-12-28", "close": 1.05585117, "volume": 31139.0}, {"date": "2023-12-29", "close": 1.05585117, "volume": 31949.0}, {"date": "2024-01-02", "close": 0.9598647, "volume": 291782.0}, {"date": "2024-01-03", "close": 0.9598647, "volume": 114840.0}, {"date": "2024-01-04", "close": 0.931068759, "volume": 201025.0}, {"date": "2024-01-05", "close": 0.892674171, "volume": 94032.0}, {"date": "2024-01-08", "close": 0.902272818, "volume": 203615.0}, {"date": "2024-01-09", "close": 0.911871465, "volume": 42813.0}, {"date": "2024-01-10", "close": 0.892674171, "volume": 5433.0}, {"date": "2024-01-11", "close": 0.873476877, "volume": 192036.0}, {"date": "2024-01-12", "close": 0.86387823, "volume": 107386.0}, {"date": "2024-01-15", "close": 0.892674171, "volume": 146394.0}, {"date": "2024-01-16", "close": 0.86387823, "volume": 49138.0}, {"date": "2024-01-17", "close": 0.873476877, "volume": 49254.0}, {"date": "2024-01-18", "close": 0.86387823, "volume": 63670.0}, {"date": "2024-01-19", "close": 0.825483642, "volume": 188232.0}, {"date": "2024-01-22", "close": 0.796687701, "volume": 123147.0}, {"date": "2024-01-23", "close": 0.76789176, "volume": 30316.0}, {"date": "2024-01-24", "close": 0.739095819, "volume": 109195.0}, {"date": "2024-01-25", "close": 0.806286348, "volume": 161450.0}, {"date": "2024-01-29", "close": 0.76789176, "volume": 46945.0}, {"date": "2024-01-30", "close": 0.729497172, "volume": 86667.0}, {"date": "2024-01-31", "close": 0.76789176, "volume": 90848.0}, {"date": "2024-02-01", "close": 0.844680936, "volume": 194045.0}, {"date": "2024-02-02", "close": 0.844680936, "volume": 583507.0}, {"date": "2024-02-05", "close": 0.796687701, "volume": 369795.0}, {"date": "2024-02-06", "close": 0.835082289, "volume": 16353.0}, {"date": "2024-02-07", "close": 0.76789176, "volume": 85223.0}, {"date": "2024-02-08", "close": 0.777490407, "volume": 90383.0}, {"date": "2024-02-09", "close": 0.777490407, "volume": 118565.0}, {"date": "2024-02-12", "close": 0.796687701, "volume": 17015.0}, {"date": "2024-02-13", "close": 0.76789176, "volume": 93114.0}, {"date": "2024-02-14", "close": 0.739095819, "volume": 143383.0}, {"date": "2024-02-15", "close": 0.76789176, "volume": 127431.0}, {"date": "2024-02-16", "close": 0.739095819, "volume": 23001.0}, {"date": "2024-02-19", "close": 0.796687701, "volume": 76702.0}, {"date": "2024-02-20", "close": 0.815884995, "volume": 166489.0}, {"date": "2024-02-21", "close": 0.758293113, "volume": 50535.0}, {"date": "2024-02-22", "close": 0.748694466, "volume": 90837.0}, {"date": "2024-02-23", "close": 0.739095819, "volume": 49991.0}, {"date": "2024-02-26", "close": 0.758293113, "volume": 32268.0}, {"date": "2024-02-27", "close": 0.76789176, "volume": 18928.0}, {"date": "2024-02-28", "close": 0.796687701, "volume": 53189.0}, {"date": "2024-02-29", "close": 0.758293113, "volume": 171285.0}, {"date": "2024-03-01", "close": 0.739095819, "volume": 48879.0}, {"date": "2024-03-04", "close": 0.76789176, "volume": 136232.0}, {"date": "2024-03-05", "close": 0.758293113, "volume": 194941.0}, {"date": "2024-03-06", "close": 0.835082289, "volume": 109571.0}, {"date": "2024-03-07", "close": 0.796687701, "volume": 133669.0}, {"date": "2024-03-08", "close": 0.76789176, "volume": 68791.0}, {"date": "2024-03-11", "close": 0.76789176, "volume": 257897.0}, {"date": "2024-03-12", "close": 0.748694466, "volume": 69834.0}, {"date": "2024-03-13", "close": 0.815884995, "volume": 46080.0}, {"date": "2024-03-18", "close": 0.77706112, "volume": 1015483.0}, {"date": "2024-03-19", "close": 0.786774384, "volume": 45715.0}, {"date": "2024-03-20", "close": 0.806200912, "volume": 350645.0}, {"date": "2024-03-21", "close": 0.815914176, "volume": 311803.0}, {"date": "2024-03-22", "close": 0.815914176, "volume": 44970.0}, {"date": "2024-03-25", "close": 0.796487648, "volume": 190710.0}, {"date": "2024-03-26", "close": 0.786774384, "volume": 196362.0}, {"date": "2024-03-27", "close": 0.806200912, "volume": 72072.0}, {"date": "2024-03-28", "close": 0.796487648, "volume": 176052.0}, {"date": "2024-04-02", "close": 0.82562744, "volume": 227610.0}, {"date": "2024-04-03", "close": 0.82562744, "volume": 305449.0}, {"date": "2024-04-04", "close": 0.92276008, "volume": 652178.0}, {"date": "2024-04-05", "close": 0.903333552, "volume": 247306.0}, {"date": "2024-04-08", "close": 0.835340704, "volume": 283116.0}, {"date": "2024-04-09", "close": 0.913046816, "volume": 194336.0}, {"date": "2024-04-10", "close": 0.893620288, "volume": 283685.0}, {"date": "2024-04-11", "close": 0.9713264, "volume": 275882.0}, {"date": "2024-04-12", "close": 0.932473344, "volume": 170134.0}, {"date": "2024-04-15", "close": 0.932473344, "volume": 287419.0}, {"date": "2024-04-16", "close": 0.883907024, "volume": 269626.0}, {"date": "2024-04-17", "close": 0.903333552, "volume": 80433.0}, {"date": "2024-04-18", "close": 0.92276008, "volume": 367417.0}, {"date": "2024-04-19", "close": 0.883907024, "volume": 238221.0}, {"date": "2024-04-22", "close": 0.87419376, "volume": 529862.0}, {"date": "2024-04-23", "close": 0.913046816, "volume": 77005.0}, {"date": "2024-04-24", "close": 0.903333552, "volume": 58118.0}, {"date": "2024-04-26", "close": 0.893620288, "volume": 45045.0}, {"date": "2024-04-29", "close": 0.893620288, "volume": 222891.0}, {"date": "2024-04-30", "close": 0.942186608, "volume": 935908.0}, {"date": "2024-05-01", "close": 0.942186608, "volume": 304464.0}, {"date": "2024-05-02", "close": 0.9713264, "volume": 154770.0}, {"date": "2024-05-03", "close": 1.01989272, "volume": 345333.0}, {"date": "2024-05-06", "close": 1.06845904, "volume": 720881.0}, {"date": "2024-05-07", "close": 1.06845904, "volume": 210850.0}, {"date": "2024-05-08", "close": 0.9713264, "volume": 310671.0}, {"date": "2024-05-09", "close": 0.932473344, "volume": 198539.0}, {"date": "2024-05-10", "close": 0.9713264, "volume": 100651.0}, {"date": "2024-05-13", "close": 0.92276008, "volume": 195389.0}, {"date": "2024-05-14", "close": 0.9713264, "volume": 131492.0}, {"date": "2024-05-15", "close": 1.01989272, "volume": 156981.0}, {"date": "2024-05-16", "close": 0.942186608, "volume": 2348001.0}, {"date": "2024-05-17", "close": 0.9713264, "volume": 604124.0}, {"date": "2024-05-20", "close": 0.9713264, "volume": 695159.0}, {"date": "2024-05-21", "close": 1.01989272, "volume": 828127.0}, {"date": "2024-05-22", "close": 1.01989272, "volume": 381637.0}, {"date": "2024-05-23", "close": 1.16559168, "volume": 652555.0}, {"date": "2024-05-24", "close": 1.16559168, "volume": 1146025.0}, {"date": "2024-05-27", "close": 1.11702536, "volume": 282267.0}, {"date": "2024-05-28", "close": 1.01989272, "volume": 389854.0}, {"date": "2024-05-29", "close": 1.06845904, "volume": 340811.0}, {"date": "2024-05-30", "close": 0.9713264, "volume": 199929.0}, {"date": "2024-05-31", "close": 1.01989272, "volume": 554461.0}, {"date": "2024-06-03", "close": 0.9713264, "volume": 359985.0}, {"date": "2024-06-04", "close": 1.01989272, "volume": 158004.0}, {"date": "2024-06-05", "close": 1.01989272, "volume": 312318.0}, {"date": "2024-06-06", "close": 0.9713264, "volume": 96865.0}, {"date": "2024-06-07", "close": 1.06845904, "volume": 413795.0}, {"date": "2024-06-11", "close": 1.01989272, "volume": 154968.0}, {"date": "2024-06-12", "close": 0.9713264, "volume": 197288.0}, {"date": "2024-06-13", "close": 1.01989272, "volume": 308619.0}, {"date": "2024-06-14", "close": 1.01989272, "volume": 186222.0}, {"date": "2024-06-17", "close": 1.06845904, "volume": 110619.0}, {"date": "2024-06-18", "close": 1.01989272, "volume": 167329.0}, {"date": "2024-06-19", "close": 1.11702536, "volume": 821082.0}, {"date": "2024-06-20", "close": 1.31129064, "volume": 1962274.0}, {"date": "2024-06-21", "close": 1.31129064, "volume": 723313.0}, {"date": "2024-06-24", "close": 1.16559168, "volume": 528446.0}, {"date": "2024-06-25", "close": 1.16559168, "volume": 306077.0}, {"date": "2024-06-26", "close": 1.214158, "volume": 122446.0}, {"date": "2024-06-27", "close": 1.16559168, "volume": 92786.0}, {"date": "2024-06-28", "close": 1.16559168, "volume": 156058.0}, {"date": "2024-07-01", "close": 1.16559168, "volume": 211438.0}, {"date": "2024-07-02", "close": 1.16559168, "volume": 234050.0}, {"date": "2024-07-03", "close": 1.16559168, "volume": 96525.0}, {"date": "2024-07-04", "close": 1.26272432, "volume": 246538.0}, {"date": "2024-07-05", "close": 1.26272432, "volume": 14183.0}, {"date": "2024-07-08", "close": 1.214158, "volume": 386460.0}, {"date": "2024-07-09", "close": 1.16559168, "volume": 516464.0}, {"date": "2024-07-10", "close": 1.214158, "volume": 208827.0}, {"date": "2024-07-11", "close": 1.214158, "volume": 37162.0}, {"date": "2024-07-12", "close": 1.26272432, "volume": 335130.0}, {"date": "2024-07-15", "close": 1.26272432, "volume": 53989.0}, {"date": "2024-07-16", "close": 1.16559168, "volume": 158395.0}, {"date": "2024-07-17", "close": 1.16559168, "volume": 206317.0}, {"date": "2024-07-18", "close": 1.11702536, "volume": 521536.0}, {"date": "2024-07-19", "close": 1.06845904, "volume": 269873.0}, {"date": "2024-07-22", "close": 1.01989272, "volume": 512280.0}, {"date": "2024-07-23", "close": 1.06845904, "volume": 312039.0}, {"date": "2024-07-24", "close": 1.06845904, "volume": 35888.0}, {"date": "2024-07-25", "close": 1.01989272, "volume": 28719.0}, {"date": "2024-07-26", "close": 1.01989272, "volume": 171353.0}, {"date": "2024-07-29", "close": 0.9713264, "volume": 532177.0}, {"date": "2024-07-30", "close": 0.92276008, "volume": 340913.0}, {"date": "2024-07-31", "close": 0.913046816, "volume": 473544.0}, {"date": "2024-08-01", "close": 0.932473344, "volume": 176719.0}, {"date": "2024-08-02", "close": 0.942186608, "volume": 289272.0}, {"date": "2024-08-05", "close": 0.942186608, "volume": 517748.0}, {"date": "2024-08-06", "close": 0.9713264, "volume": 148574.0}, {"date": "2024-08-07", "close": 0.9713264, "volume": 25319.0}, {"date": "2024-08-08", "close": 0.9713264, "volume": 219022.0}, {"date": "2024-08-09", "close": 1.06845904, "volume": 181323.0}, {"date": "2024-08-12", "close": 1.01989272, "volume": 95947.0}, {"date": "2024-08-13", "close": 1.01989272, "volume": 184434.0}, {"date": "2024-08-14", "close": 1.01989272, "volume": 396672.0}, {"date": "2024-08-15", "close": 0.9713264, "volume": 291698.0}, {"date": "2024-08-16", "close": 1.01989272, "volume": 412813.0}, {"date": "2024-08-19", "close": 0.9713264, "volume": 302138.0}, {"date": "2024-08-20", "close": 1.01989272, "volume": 290190.0}, {"date": "2024-08-21", "close": 1.06845904, "volume": 344658.0}, {"date": "2024-08-22", "close": 1.16559168, "volume": 292340.0}, {"date": "2024-08-23", "close": 1.06845904, "volume": 325274.0}, {"date": "2024-08-26", "close": 1.26272432, "volume": 380393.0}, {"date": "2024-08-27", "close": 1.26272432, "volume": 370442.0}, {"date": "2024-08-28", "close": 1.31129064, "volume": 234627.0}, {"date": "2024-08-29", "close": 1.26272432, "volume": 497422.0}, {"date": "2024-08-30", "close": 1.35985696, "volume": 1069524.0}, {"date": "2024-09-02", "close": 1.26272432, "volume": 449410.0}, {"date": "2024-09-03", "close": 1.16559168, "volume": 260848.0}, {"date": "2024-09-04", "close": 1.214158, "volume": 177474.0}, {"date": "2024-09-05", "close": 1.214158, "volume": 101004.0}, {"date": "2024-09-06", "close": 1.11702536, "volume": 155080.0}, {"date": "2024-09-09", "close": 1.16559168, "volume": 238335.0}, {"date": "2024-09-10", "close": 1.26272432, "volume": 202427.0}, {"date": "2024-09-11", "close": 1.26272432, "volume": 165267.0}, {"date": "2024-09-12", "close": 1.40842328, "volume": 497516.0}, {"date": "2024-09-13", "close": 1.40842328, "volume": 503128.0}, {"date": "2024-09-16", "close": 1.31129064, "volume": 188886.0}, {"date": "2024-09-17", "close": 1.40842328, "volume": 823999.0}, {"date": "2024-09-18", "close": 1.40842328, "volume": 460208.0}, {"date": "2024-09-19", "close": 1.40842328, "volume": 78689.0}, {"date": "2024-09-20", "close": 1.35985696, "volume": 354991.0}, {"date": "2024-09-23", "close": 1.4569896, "volume": 198677.0}, {"date": "2024-09-24", "close": 1.4569896, "volume": 8890414.0}, {"date": "2024-09-25", "close": 1.50555592, "volume": 449955.0}, {"date": "2024-09-26", "close": 1.74838752, "volume": 2428884.0}, {"date": "2024-09-27", "close": 1.74838752, "volume": 391104.0}, {"date": "2024-09-30", "close": 1.65125488, "volume": 310218.0}, {"date": "2024-10-01", "close": 1.65125488, "volume": 169213.0}, {"date": "2024-10-02", "close": 1.6998212, "volume": 132507.0}, {"date": "2024-10-03", "close": 1.79695384, "volume": 351668.0}, {"date": "2024-10-04", "close": 1.65125488, "volume": 247649.0}, {"date": "2024-10-07", "close": 1.65125488, "volume": 110811.0}, {"date": "2024-10-08", "close": 1.65125488, "volume": 94851.0}, {"date": "2024-10-09", "close": 1.6998212, "volume": 77524.0}, {"date": "2024-10-10", "close": 1.74838752, "volume": 245162.0}, {"date": "2024-10-11", "close": 1.9426528, "volume": 664701.0}, {"date": "2024-10-14", "close": 1.9426528, "volume": 235022.0}, {"date": "2024-10-15", "close": 1.89408648, "volume": 534802.0}, {"date": "2024-10-16", "close": 1.9426528, "volume": 1607802.0}, {"date": "2024-10-17", "close": 1.99121912, "volume": 392822.0}, {"date": "2024-10-18", "close": 1.9426528, "volume": 517494.0}, {"date": "2024-10-22", "close": 1.9426528, "volume": 514931.0}, {"date": "2024-10-23", "close": 1.84552016, "volume": 145607.0}, {"date": "2024-10-24", "close": 1.89408648, "volume": 75339.0}, {"date": "2024-10-25", "close": 1.74838752, "volume": 246870.0}, {"date": "2024-10-28", "close": 1.74838752, "volume": 224283.0}, {"date": "2024-10-29", "close": 1.6998212, "volume": 228376.0}, {"date": "2024-10-30", "close": 1.6998212, "volume": 172564.0}, {"date": "2024-10-31", "close": 1.79695384, "volume": 1150503.0}, {"date": "2024-11-01", "close": 1.84552016, "volume": 79720.0}, {"date": "2024-11-04", "close": 1.84552016, "volume": 93527.0}, {"date": "2024-11-05", "close": 1.84552016, "volume": 29615.0}, {"date": "2024-11-06", "close": 1.84552016, "volume": 154852.0}, {"date": "2024-11-07", "close": 1.84552016, "volume": 77390.0}, {"date": "2024-11-08", "close": 1.9426528, "volume": 512564.0}, {"date": "2024-11-11", "close": 1.89408648, "volume": 343353.0}, {"date": "2024-11-12", "close": 1.89408648, "volume": 178227.0}, {"date": "2024-11-13", "close": 1.79695384, "volume": 227858.0}, {"date": "2024-11-14", "close": 1.84552016, "volume": 284473.0}, {"date": "2024-11-26", "close": 1.81637962, "volume": 62108.0}, {"date": "2024-11-27", "close": 1.942652, "volume": 642042.0}, {"date": "2024-11-28", "close": 1.7969531, "volume": 680413.0}, {"date": "2024-11-29", "close": 1.7969531, "volume": 470248.0}, {"date": "2024-12-02", "close": 1.63182768, "volume": 241261.0}, {"date": "2024-12-03", "close": 1.64154094, "volume": 269415.0}, {"date": "2024-12-04", "close": 1.64154094, "volume": 87373.0}, {"date": "2024-12-05", "close": 1.69010724, "volume": 169419.0}, {"date": "2024-12-06", "close": 1.5541216, "volume": 499001.0}, {"date": "2024-12-09", "close": 1.47155889, "volume": 678312.0}, {"date": "2024-12-10", "close": 1.41813596, "volume": 241499.0}, {"date": "2024-12-11", "close": 1.47641552, "volume": 83739.0}, {"date": "2024-12-12", "close": 1.46670226, "volume": 329266.0}, {"date": "2024-12-13", "close": 1.456989, "volume": 582979.0}, {"date": "2024-12-16", "close": 1.39385281, "volume": 873333.0}, {"date": "2024-12-17", "close": 1.4084227, "volume": 273195.0}, {"date": "2024-12-18", "close": 1.456989, "volume": 131936.0}, {"date": "2024-12-19", "close": 1.36956966, "volume": 70239.0}, {"date": "2024-12-20", "close": 1.4084227, "volume": 228663.0}, {"date": "2024-12-23", "close": 1.4084227, "volume": 584834.0}, {"date": "2024-12-24", "close": 1.3598564, "volume": 493115.0}, {"date": "2024-12-27", "close": 1.32100336, "volume": 221365.0}, {"date": "2024-12-30", "close": 1.33071662, "volume": 436802.0}, {"date": "2024-12-31", "close": 1.28215032, "volume": 747084.0}, {"date": "2025-01-02", "close": 1.23358402, "volume": 379438.0}, {"date": "2025-01-03", "close": 1.25301054, "volume": 404916.0}, {"date": "2025-01-06", "close": 1.28215032, "volume": 369514.0}, {"date": "2025-01-07", "close": 1.30643347, "volume": 509402.0}, {"date": "2025-01-08", "close": 1.24329728, "volume": 509501.0}, {"date": "2025-01-09", "close": 1.24329728, "volume": 316879.0}, {"date": "2025-01-10", "close": 1.24329728, "volume": 211187.0}, {"date": "2025-01-13", "close": 1.18016109, "volume": 607819.0}, {"date": "2025-01-14", "close": 1.1655912, "volume": 516407.0}, {"date": "2025-01-15", "close": 1.08788512, "volume": 810775.0}, {"date": "2025-01-16", "close": 1.07331523, "volume": 413371.0}, {"date": "2025-01-17", "close": 1.12673816, "volume": 676489.0}, {"date": "2025-01-20", "close": 1.10731164, "volume": 1404073.0}, {"date": "2025-01-21", "close": 1.0684586, "volume": 390354.0}, {"date": "2025-01-22", "close": 1.04903208, "volume": 798054.0}, {"date": "2025-01-23", "close": 1.02474893, "volume": 408592.0}, {"date": "2025-01-24", "close": 1.03446219, "volume": 209793.0}, {"date": "2025-01-28", "close": 1.09759838, "volume": 349892.0}, {"date": "2025-01-29", "close": 1.14130805, "volume": 599778.0}, {"date": "2025-01-30", "close": 1.18501772, "volume": 477870.0}, {"date": "2025-01-31", "close": 1.18501772, "volume": 527215.0}, {"date": "2025-02-03", "close": 1.18501772, "volume": 412678.0}, {"date": "2025-02-04", "close": 1.15102131, "volume": 534747.0}, {"date": "2025-02-05", "close": 1.1655912, "volume": 234548.0}, {"date": "2025-02-06", "close": 1.24329728, "volume": 469425.0}, {"date": "2025-02-07", "close": 1.21901413, "volume": 214400.0}, {"date": "2025-02-10", "close": 1.2627238, "volume": 744089.0}, {"date": "2025-02-11", "close": 1.28215032, "volume": 457378.0}, {"date": "2025-02-12", "close": 1.29186358, "volume": 619392.0}, {"date": "2025-02-13", "close": 1.27243706, "volume": 186317.0}, {"date": "2025-02-14", "close": 1.24815391, "volume": 446038.0}, {"date": "2025-02-19", "close": 1.26958, "volume": 493570.0}, {"date": "2025-02-20", "close": 1.250048, "volume": 468651.0}, {"date": "2025-02-21", "close": 1.215867, "volume": 178467.0}, {"date": "2025-02-24", "close": 1.201218, "volume": 188535.0}, {"date": "2025-02-25", "close": 1.191452, "volume": 272434.0}, {"date": "2025-02-26", "close": 1.196335, "volume": 175840.0}, {"date": "2025-02-27", "close": 1.225633, "volume": 1892183.0}, {"date": "2025-02-28", "close": 1.230516, "volume": 181819.0}, {"date": "2025-03-03", "close": 1.22075, "volume": 53352.0}, {"date": "2025-03-04", "close": 1.17192, "volume": 847281.0}, {"date": "2025-03-05", "close": 1.176803, "volume": 664465.0}, {"date": "2025-03-06", "close": 1.201218, "volume": 137865.0}, {"date": "2025-03-07", "close": 1.201218, "volume": 45440.0}, {"date": "2025-03-10", "close": 1.22075, "volume": 265701.0}, {"date": "2025-03-11", "close": 1.181686, "volume": 721365.0}, {"date": "2025-03-12", "close": 1.196335, "volume": 174875.0}, {"date": "2025-03-13", "close": 1.201218, "volume": 282929.0}, {"date": "2025-03-14", "close": 1.210984, "volume": 728340.0}, {"date": "2025-03-17", "close": 1.142622, "volume": 487422.0}, {"date": "2025-03-18", "close": 1.127973, "volume": 532510.0}, {"date": "2025-03-19", "close": 1.108441, "volume": 198764.0}, {"date": "2025-03-20", "close": 1.132856, "volume": 104477.0}, {"date": "2025-03-21", "close": 1.230516, "volume": 543741.0}, {"date": "2025-03-24", "close": 1.303761, "volume": 1243023.0}, {"date": "2025-03-25", "close": 1.31841, "volume": 403515.0}, {"date": "2025-03-26", "close": 1.308644, "volume": 267196.0}, {"date": "2025-03-27", "close": 1.235399, "volume": 301852.0}, {"date": "2025-03-28", "close": 1.22075, "volume": 578884.0}, {"date": "2025-03-31", "close": 1.191452, "volume": 417860.0}, {"date": "2025-04-01", "close": 1.157271, "volume": 568086.0}, {"date": "2025-04-02", "close": 1.152388, "volume": 470481.0}, {"date": "2025-04-03", "close": 1.12309, "volume": 395402.0}, {"date": "2025-04-04", "close": 1.064494, "volume": 3500686.0}, {"date": "2025-04-07", "close": 1.001015, "volume": 1463137.0}, {"date": "2025-04-08", "close": 1.030313, "volume": 748018.0}, {"date": "2025-04-09", "close": 0.971717, "volume": 719171.0}, {"date": "2025-04-10", "close": 0.991249, "volume": 1135672.0}, {"date": "2025-04-11", "close": 0.957068, "volume": 530915.0}, {"date": "2025-04-14", "close": 0.9766, "volume": 2615851.0}, {"date": "2025-04-15", "close": 1.054728, "volume": 225122.0}, {"date": "2025-04-16", "close": 1.030313, "volume": 210181.0}, {"date": "2025-04-17", "close": 1.005898, "volume": 238653.0}, {"date": "2025-04-22", "close": 0.966834, "volume": 255193.0}, {"date": "2025-04-23", "close": 1.005898, "volume": 196264.0}, {"date": "2025-04-24", "close": 1.088909, "volume": 179213.0}, {"date": "2025-04-28", "close": 1.17192, "volume": 525500.0}, {"date": "2025-04-29", "close": 1.167037, "volume": 188501.0}, {"date": "2025-04-30", "close": 1.147505, "volume": 132954.0}, {"date": "2025-05-01", "close": 1.210984, "volume": 525361.0}, {"date": "2025-05-02", "close": 1.196335, "volume": 297261.0}, {"date": "2025-05-05", "close": 1.289112, "volume": 914836.0}, {"date": "2025-05-06", "close": 1.289112, "volume": 691718.0}, {"date": "2025-05-07", "close": 1.279346, "volume": 237467.0}, {"date": "2025-05-08", "close": 1.245165, "volume": 130898.0}, {"date": "2025-05-09", "close": 1.22075, "volume": 298560.0}, {"date": "2025-05-12", "close": 1.201218, "volume": 283429.0}, {"date": "2025-05-13", "close": 1.201218, "volume": 186423.0}, {"date": "2025-05-14", "close": 1.230516, "volume": 214653.0}, {"date": "2025-05-15", "close": 1.201218, "volume": 61993.0}, {"date": "2025-05-16", "close": 1.210984, "volume": 75333.0}, {"date": "2025-05-19", "close": 1.17192, "volume": 545676.0}, {"date": "2025-05-20", "close": 1.186569, "volume": 239864.0}, {"date": "2025-05-21", "close": 1.191452, "volume": 106503.0}, {"date": "2025-05-22", "close": 1.17192, "volume": 245725.0}, {"date": "2025-05-23", "close": 1.17192, "volume": 50561.0}, {"date": "2025-05-26", "close": 1.201218, "volume": 131547.0}, {"date": "2025-05-27", "close": 1.186569, "volume": 40401.0}, {"date": "2025-05-28", "close": 1.17192, "volume": 83905.0}, {"date": "2025-05-29", "close": 1.17192, "volume": 49444.0}, {"date": "2025-05-30", "close": 1.181686, "volume": 121438.0}, {"date": "2025-06-02", "close": 1.17192, "volume": 467632.0}, {"date": "2025-06-03", "close": 1.17192, "volume": 355770.0}, {"date": "2025-06-04", "close": 1.181686, "volume": 179322.0}, {"date": "2025-06-05", "close": 1.181686, "volume": 192486.0}, {"date": "2025-06-06", "close": 1.17192, "volume": 326681.0}, {"date": "2025-06-10", "close": 1.176803, "volume": 231167.0}, {"date": "2025-06-11", "close": 1.157271, "volume": 1859440.0}, {"date": "2025-06-12", "close": 1.152388, "volume": 129401.0}, {"date": "2025-06-13", "close": 1.157271, "volume": 351228.0}, {"date": "2025-06-16", "close": 1.132856, "volume": 39154.0}, {"date": "2025-06-17", "close": 1.17192, "volume": 83821.0}, {"date": "2025-06-18", "close": 1.12309, "volume": 128463.0}, {"date": "2025-06-19", "close": 1.103558, "volume": 166826.0}, {"date": "2025-06-20", "close": 1.12309, "volume": 155017.0}, {"date": "2025-06-23", "close": 1.17192, "volume": 334941.0}, {"date": "2025-06-24", "close": 1.210984, "volume": 1271577.0}, {"date": "2025-06-25", "close": 1.254931, "volume": 272304.0}, {"date": "2025-06-26", "close": 1.235399, "volume": 3737017.0}, {"date": "2025-06-27", "close": 1.240282, "volume": 329262.0}, {"date": "2025-06-30", "close": 1.264697, "volume": 205027.0}, {"date": "2025-07-01", "close": 1.264697, "volume": 8727488.0}, {"date": "2025-07-02", "close": 1.26958, "volume": 410946.0}, {"date": "2025-07-03", "close": 1.289112, "volume": 824215.0}, {"date": "2025-07-04", "close": 1.250048, "volume": 593115.0}, {"date": "2025-07-07", "close": 1.41607, "volume": 555601.0}, {"date": "2025-07-08", "close": 1.411187, "volume": 322551.0}, {"date": "2025-07-09", "close": 1.411187, "volume": 58169.0}, {"date": "2025-07-10", "close": 1.406304, "volume": 260674.0}, {"date": "2025-07-11", "close": 1.406304, "volume": 2471998.0}, {"date": "2025-07-14", "close": 1.362357, "volume": 227506.0}, {"date": "2025-07-15", "close": 1.328176, "volume": 125060.0}, {"date": "2025-07-16", "close": 1.328176, "volume": 770370.0}, {"date": "2025-07-17", "close": 1.323293, "volume": 531763.0}, {"date": "2025-07-18", "close": 1.328176, "volume": 156585.0}, {"date": "2025-07-21", "close": 1.357474, "volume": 77725.0}, {"date": "2025-07-22", "close": 1.386772, "volume": 193811.0}, {"date": "2025-07-23", "close": 1.313527, "volume": 578641.0}, {"date": "2025-07-24", "close": 1.289112, "volume": 160063.0}, {"date": "2025-07-25", "close": 1.264697, "volume": 374071.0}, {"date": "2025-07-28", "close": 1.230516, "volume": 2125328.0}, {"date": "2025-07-29", "close": 1.225633, "volume": 357646.0}, {"date": "2025-07-30", "close": 1.245165, "volume": 37966.0}, {"date": "2025-07-31", "close": 1.210984, "volume": 133508.0}, {"date": "2025-08-01", "close": 1.181686, "volume": 518427.0}, {"date": "2025-08-04", "close": 1.181686, "volume": 1101666.0}, {"date": "2025-08-05", "close": 1.17192, "volume": 69048.0}, {"date": "2025-08-06", "close": 1.26958, "volume": 236260.0}, {"date": "2025-08-07", "close": 1.215867, "volume": 142618.0}, {"date": "2025-08-08", "close": 1.293995, "volume": 609691.0}, {"date": "2025-08-11", "close": 1.230516, "volume": 3166757.0}, {"date": "2025-08-12", "close": 1.303761, "volume": 289379.0}, {"date": "2025-08-13", "close": 1.31841, "volume": 308816.0}, {"date": "2025-08-14", "close": 1.235399, "volume": 234639.0}, {"date": "2025-08-15", "close": 1.289112, "volume": 2253865.0}, {"date": "2025-08-18", "close": 1.284229, "volume": 164515.0}, {"date": "2025-08-19", "close": 1.284229, "volume": 66285.0}, {"date": "2025-08-20", "close": 1.245165, "volume": 66521.0}, {"date": "2025-08-21", "close": 1.289112, "volume": 369817.0}, {"date": "2025-08-22", "close": 1.26958, "volume": 265057.0}, {"date": "2025-08-25", "close": 1.26958, "volume": 270299.0}, {"date": "2025-08-26", "close": 1.26958, "volume": 397729.0}, {"date": "2025-08-27", "close": 1.264697, "volume": 74469.0}, {"date": "2025-08-28", "close": 1.259814, "volume": 128672.0}, {"date": "2025-08-29", "close": 1.250048, "volume": 81820.0}, {"date": "2025-09-01", "close": 1.206101, "volume": 155865.0}, {"date": "2025-09-02", "close": 1.245165, "volume": 3013836.0}, {"date": "2025-09-03", "close": 1.22075, "volume": 62446.0}, {"date": "2025-09-04", "close": 1.240282, "volume": 175692.0}, {"date": "2025-09-05", "close": 1.22075, "volume": 661120.0}, {"date": "2025-09-08", "close": 1.230516, "volume": 264336.0}, {"date": "2025-09-09", "close": 1.206101, "volume": 184157.0}, {"date": "2025-09-10", "close": 1.186569, "volume": 176850.0}, {"date": "2025-09-11", "close": 1.191452, "volume": 661773.0}, {"date": "2025-09-12", "close": 1.191452, "volume": 136055.0}, {"date": "2025-09-15", "close": 1.186569, "volume": 121138.0}, {"date": "2025-09-16", "close": 1.186569, "volume": 383911.0}, {"date": "2025-09-17", "close": 0.83011, "volume": 11542060.0}, {"date": "2025-09-18", "close": 0.874057, "volume": 3537902.0}, {"date": "2025-09-22", "close": 1.015664, "volume": 3418321.0}, {"date": "2025-09-23", "close": 0.996132, "volume": 982712.0}, {"date": "2025-09-24", "close": 1.001015, "volume": 489475.0}, {"date": "2025-09-25", "close": 0.981483, "volume": 363252.0}, {"date": "2025-09-26", "close": 0.966834, "volume": 472389.0}, {"date": "2025-09-29", "close": 1.005898, "volume": 1251197.0}, {"date": "2025-09-30", "close": 0.996132, "volume": 346368.0}, {"date": "2025-10-01", "close": 1.040079, "volume": 270472.0}, {"date": "2025-10-02", "close": 1.07426, "volume": 488988.0}, {"date": "2025-10-03", "close": 1.113324, "volume": 792284.0}, {"date": "2025-10-06", "close": 1.108441, "volume": 125260.0}, {"date": "2025-10-07", "close": 1.191452, "volume": 503337.0}, {"date": "2025-10-08", "close": 1.181686, "volume": 376234.0}, {"date": "2025-10-09", "close": 1.142622, "volume": 283036.0}, {"date": "2025-10-10", "close": 1.12309, "volume": 611541.0}, {"date": "2025-10-13", "close": 1.093792, "volume": 1611914.0}, {"date": "2025-10-14", "close": 1.12309, "volume": 417673.0}, {"date": "2025-10-15", "close": 1.191452, "volume": 1154223.0}, {"date": "2025-10-16", "close": 1.250048, "volume": 706880.0}, {"date": "2025-10-17", "close": 1.17192, "volume": 667871.0}, {"date": "2025-10-20", "close": 1.191452, "volume": 667630.0}, {"date": "2025-10-21", "close": 1.210984, "volume": 389648.0}, {"date": "2025-10-22", "close": 1.215867, "volume": 460159.0}, {"date": "2025-10-23", "close": 1.186569, "volume": 284489.0}, {"date": "2025-10-24", "close": 1.167037, "volume": 81833.0}, {"date": "2025-10-27", "close": 1.191452, "volume": 274572.0}, {"date": "2025-10-28", "close": 1.17192, "volume": 174766.0}, {"date": "2025-10-29", "close": 1.17192, "volume": 270803.0}, {"date": "2025-10-30", "close": 1.157271, "volume": 531438.0}, {"date": "2025-10-31", "close": 1.230516, "volume": 207622.0}, {"date": "2025-11-03", "close": 1.191452, "volume": 80141.0}, {"date": "2025-11-04", "close": 1.152388, "volume": 96216.0}, {"date": "2025-11-05", "close": 1.137739, "volume": 889814.0}, {"date": "2025-11-06", "close": 1.137739, "volume": 236207.0}, {"date": "2025-11-07", "close": 1.137739, "volume": 237041.0}, {"date": "2025-11-10", "close": 1.157271, "volume": 80980.0}, {"date": "2025-11-11", "close": 1.157271, "volume": 83685.0}, {"date": "2025-11-12", "close": 1.162154, "volume": 91639.0}, {"date": "2025-11-13", "close": 1.289112, "volume": 819171.0}, {"date": "2025-11-14", "close": 1.337942, "volume": 1764060.0}, {"date": "2025-11-17", "close": 1.26958, "volume": 1147707.0}, {"date": "2025-11-18", "close": 1.230516, "volume": 178549.0}, {"date": "2025-11-19", "close": 1.333059, "volume": 576416.0}, {"date": "2025-11-20", "close": 1.342825, "volume": 183520.0}, {"date": "2025-11-21", "close": 1.347708, "volume": 621682.0}, {"date": "2025-11-24", "close": 1.372123, "volume": 239531.0}, {"date": "2025-11-25", "close": 1.435602, "volume": 391969.0}, {"date": "2025-11-26", "close": 1.450251, "volume": 950292.0}, {"date": "2025-11-27", "close": 1.499081, "volume": 363583.0}, {"date": "2025-11-28", "close": 1.56256, "volume": 557316.0}, {"date": "2025-12-01", "close": 1.430719, "volume": 564285.0}, {"date": "2025-12-02", "close": 1.499081, "volume": 683734.0}, {"date": "2025-12-03", "close": 1.435602, "volume": 332526.0}, {"date": "2025-12-04", "close": 1.4649, "volume": 91491.0}, {"date": "2025-12-05", "close": 1.450251, "volume": 3072597.0}, {"date": "2025-12-08", "close": 1.474666, "volume": 194795.0}, {"date": "2025-12-09", "close": 1.455134, "volume": 175912.0}, {"date": "2025-12-10", "close": 1.499081, "volume": 407869.0}, {"date": "2025-12-11", "close": 1.489315, "volume": 255870.0}, {"date": "2025-12-12", "close": 1.430719, "volume": 135981.0}, {"date": "2025-12-15", "close": 1.430719, "volume": 133878.0}, {"date": "2025-12-16", "close": 1.455134, "volume": 335211.0}, {"date": "2025-12-17", "close": 1.41607, "volume": 111870.0}, {"date": "2025-12-18", "close": 1.450251, "volume": 95805.0}, {"date": "2025-12-19", "close": 1.4649, "volume": 291759.0}, {"date": "2025-12-22", "close": 1.474666, "volume": 488765.0}, {"date": "2025-12-23", "close": 1.523496, "volume": 139856.0}, {"date": "2025-12-24", "close": 1.66022, "volume": 979425.0}, {"date": "2025-12-29", "close": 1.669986, "volume": 456898.0}, {"date": "2025-12-30", "close": 1.601624, "volume": 209824.0}, {"date": "2025-12-31", "close": 1.616273, "volume": 171027.0}, {"date": "2026-01-02", "close": 1.616273, "volume": 168958.0}, {"date": "2026-01-05", "close": 1.645571, "volume": 429223.0}, {"date": "2026-01-06", "close": 1.630922, "volume": 338974.0}, {"date": "2026-01-07", "close": 1.645571, "volume": 85636.0}, {"date": "2026-01-08", "close": 1.655337, "volume": 350391.0}, {"date": "2026-01-09", "close": 1.640688, "volume": 387338.0}, {"date": "2026-01-12", "close": 1.601624, "volume": 324456.0}, {"date": "2026-01-13", "close": 1.586975, "volume": 405954.0}, {"date": "2026-01-14", "close": 1.616273, "volume": 224482.0}, {"date": "2026-01-15", "close": 1.665103, "volume": 528282.0}, {"date": "2026-01-16", "close": 1.699284, "volume": 936335.0}, {"date": "2026-01-19", "close": 1.650454, "volume": 704726.0}, {"date": "2026-01-20", "close": 1.640688, "volume": 1547909.0}, {"date": "2026-01-21", "close": 1.665103, "volume": 2714315.0}, {"date": "2026-01-22", "close": 1.626039, "volume": 384020.0}, {"date": "2026-01-23", "close": 1.645571, "volume": 596841.0}, {"date": "2026-01-27", "close": 1.621156, "volume": 130090.0}, {"date": "2026-01-28", "close": 1.621156, "volume": 147259.0}, {"date": "2026-01-29", "close": 1.582092, "volume": 174879.0}, {"date": "2026-01-30", "close": 1.56256, "volume": 304054.0}, {"date": "2026-02-04", "close": 1.51, "volume": 10081039.0}, {"date": "2026-02-05", "close": 1.495, "volume": 770099.0}, {"date": "2026-02-06", "close": 1.5, "volume": 1368251.0}, {"date": "2026-02-09", "close": 1.495, "volume": 642699.0}, {"date": "2026-02-10", "close": 1.48, "volume": 1225379.0}, {"date": "2026-02-11", "close": 1.495, "volume": 1364456.0}, {"date": "2026-02-12", "close": 1.48, "volume": 399997.0}, {"date": "2026-02-13", "close": 1.515, "volume": 1143985.0}, {"date": "2026-02-16", "close": 1.505, "volume": 1124404.0}, {"date": "2026-02-17", "close": 1.49, "volume": 3767887.0}, {"date": "2026-02-18", "close": 1.5, "volume": 604587.0}, {"date": "2026-02-19", "close": 1.49, "volume": 806060.0}, {"date": "2026-02-20", "close": 1.5, "volume": 1222733.0}, {"date": "2026-02-23", "close": 1.5, "volume": 1391933.0}, {"date": "2026-02-24", "close": 1.49, "volume": 550598.0}, {"date": "2026-02-25", "close": 1.495, "volume": 915460.0}, {"date": "2026-02-26", "close": 1.495, "volume": 451502.0}, {"date": "2026-02-27", "close": 1.505, "volume": 979514.0}, {"date": "2026-03-02", "close": 1.495, "volume": 448415.0}, {"date": "2026-03-03", "close": 1.485, "volume": 1557215.0}, {"date": "2026-03-04", "close": 1.47, "volume": 6336121.0}, {"date": "2026-03-05", "close": 1.485, "volume": 307408.0}, {"date": "2026-03-06", "close": 1.5, "volume": 1757212.0}, {"date": "2026-03-09", "close": 1.48, "volume": 1338966.0}, {"date": "2026-03-10", "close": 1.47, "volume": 2541566.0}, {"date": "2026-03-11", "close": 1.495, "volume": 450999.0}, {"date": "2026-03-12", "close": 1.455, "volume": 834116.0}, {"date": "2026-03-13", "close": 1.415, "volume": 468813.0}, {"date": "2026-03-16", "close": 1.4, "volume": 1049942.0}, {"date": "2026-03-17", "close": 1.365, "volume": 6669845.0}, {"date": "2026-03-18", "close": 1.395, "volume": 3173656.0}, {"date": "2026-03-19", "close": 1.365, "volume": 2105928.0}, {"date": "2026-03-20", "close": 1.33, "volume": 661267.0}, {"date": "2026-03-23", "close": 1.2, "volume": 1963382.0}, {"date": "2026-03-24", "close": 1.18, "volume": 1437416.0}, {"date": "2026-03-25", "close": 1.22, "volume": 2358979.0}, {"date": "2026-03-26", "close": 1.17, "volume": 961087.0}, {"date": "2026-03-27", "close": 1.1, "volume": 2367850.0}, {"date": "2026-03-30", "close": 1.115, "volume": 1050058.0}, {"date": "2026-03-31", "close": 1.1, "volume": 906838.0}, {"date": "2026-04-01", "close": 1.165, "volume": 2483883.0}, {"date": "2026-04-02", "close": 1.115, "volume": 1065174.0}, {"date": "2026-04-07", "close": 1.065, "volume": 576349.0}, {"date": "2026-04-08", "close": 1.16, "volume": 822836.0}, {"date": "2026-04-09", "close": 1.115, "volume": 736869.0}, {"date": "2026-04-10", "close": 1.175, "volume": 822959.0}, {"date": "2026-04-13", "close": 1.145, "volume": 956818.0}, {"date": "2026-04-14", "close": 1.15, "volume": 944225.0}, {"date": "2026-04-15", "close": 1.21, "volume": 1287849.0}, {"date": "2026-04-16", "close": 1.23, "volume": 864928.0}, {"date": "2026-04-17", "close": 1.28, "volume": 1406322.0}, {"date": "2026-04-20", "close": 1.3, "volume": 549974.0}, {"date": "2026-04-21", "close": 1.3, "volume": 1012485.0}, {"date": "2026-04-22", "close": 1.285, "volume": 1468253.0}, {"date": "2026-04-23", "close": 1.29, "volume": 1949766.0}, {"date": "2026-04-24", "close": 1.295, "volume": 750958.0}, {"date": "2026-04-27", "close": 1.31, "volume": 1193523.0}, {"date": "2026-04-28", "close": 1.305, "volume": 528928.0}, {"date": "2026-04-29", "close": 1.32, "volume": 1029092.0}, {"date": "2026-04-30", "close": 1.26, "volume": 3498360.0}, {"date": "2026-05-01", "close": 1.225, "volume": 683266.0}, {"date": "2026-05-04", "close": 1.205, "volume": 436213.0}, {"date": "2026-05-05", "close": 1.17, "volume": 451486.0}, {"date": "2026-05-06", "close": 1.165, "volume": 843984.0}, {"date": "2026-05-07", "close": 1.18, "volume": 1127501.0}, {"date": "2026-05-08", "close": 1.23, "volume": 1648250.0}, {"date": "2026-05-11", "close": 1.265, "volume": 1111359.0}, {"date": "2026-05-12", "close": 1.335, "volume": 10532855.0}, {"date": "2026-05-13", "close": 1.44, "volume": 2757062.0}, {"date": "2026-05-14", "close": 1.445, "volume": 2078574.0}, {"date": "2026-05-15", "close": 1.43, "volume": 950858.0}, {"date": "2026-05-18", "close": 1.325, "volume": 1528300.0}, {"date": "2026-05-19", "close": 1.32, "volume": 1608098.0}, {"date": "2026-05-20", "close": 1.29, "volume": 4342075.0}, {"date": "2026-05-21", "close": 1.305, "volume": 15178347.0}, {"date": "2026-05-22", "close": 1.36, "volume": 1364034.0}, {"date": "2026-05-25", "close": 1.34, "volume": 1343809.0}, {"date": "2026-05-26", "close": 1.38, "volume": 1468122.0}, {"date": "2026-05-27", "close": 1.41, "volume": 1997610.0}, {"date": "2026-05-28", "close": 1.39, "volume": 1387232.0}, {"date": "2026-05-29", "close": 1.35, "volume": 18738819.0}, {"date": "2026-06-01", "close": 1.335, "volume": 784654.0}, {"date": "2026-06-02", "close": 1.32, "volume": 1820733.0}, {"date": "2026-06-03", "close": 1.275, "volume": 1164150.0}, {"date": "2026-06-04", "close": 1.27, "volume": 1750270.0}, {"date": "2026-06-05", "close": 1.235, "volume": 1577528.0}, {"date": "2026-06-09", "close": 1.195, "volume": 2362712.0}, {"date": "2026-06-10", "close": 1.16, "volume": 1602863.0}, {"date": "2026-06-11", "close": 1.18, "volume": 1458701.0}, {"date": "2026-06-12", "close": 1.22, "volume": 1698453.0}, {"date": "2026-06-15", "close": 1.215, "volume": 1006156.0}, {"date": "2026-06-16", "close": 1.27, "volume": 1119323.0}, {"date": "2026-06-17", "close": 1.335, "volume": 1187749.0}, {"date": "2026-06-18", "close": 1.445, "volume": 1962009.0}, {"date": "2026-06-19", "close": 1.52, "volume": 1766052.0}, {"date": "2026-06-22", "close": 1.525, "volume": 1389522.0}, {"date": "2026-06-23", "close": 1.56, "volume": 994996.0}, {"date": "2026-06-24", "close": 1.54, "volume": 2045127.0}, {"date": "2026-06-25", "close": 1.535, "volume": 570622.0}, {"date": "2026-06-26", "close": 1.535, "volume": 598484.0}, {"date": "2026-06-29", "close": 1.65, "volume": 1759761.0}, {"date": "2026-06-30", "close": 1.685, "volume": 1599340.0}, {"date": "2026-07-01", "close": 1.68, "volume": 1940060.0}, {"date": "2026-07-02", "close": 1.615, "volume": 1571730.0}, {"date": "2026-07-03", "close": 1.535, "volume": 1194531.0}, {"date": "2026-07-06", "close": 1.555, "volume": 592828.0}, {"date": "2026-07-07", "close": 1.535, "volume": 731828.0}, {"date": "2026-07-08", "close": 1.56, "volume": 988931.0}, {"date": "2026-07-09", "close": 1.525, "volume": 385986.0}, {"date": "2026-07-10", "close": 1.555, "volume": 458759.0}, {"date": "2026-07-13", "close": 1.55, "volume": 433292.0}, {"date": "2026-07-14", "close": 1.515, "volume": 692339.0}, {"date": "2026-07-15", "close": 1.615, "volume": 1205445.0}, {"date": "2026-07-16", "close": 1.67, "volume": 1009061.0}, {"date": "2026-07-17", "close": 1.61, "volume": 552566.0}, {"date": "2026-07-20", "close": 1.615, "volume": 1604663.0}, {"date": "2026-07-21", "close": 1.625, "volume": 847039.0}, {"date": "2026-07-22", "close": 1.605, "volume": 1270864.0}, {"date": "2026-07-23", "close": 1.675, "volume": 1343179.0}, {"date": "2026-07-24", "close": 1.66, "volume": 933605.0}, {"date": "2026-07-27", "close": 1.695, "volume": 1457478.0}, {"date": "2026-07-28", "close": 1.625, "volume": 697004.0}, {"date": "2026-07-29", "close": 1.625, "volume": 1699137.0}, {"date": "2026-07-30", "close": 1.675, "volume": 2778064.0}, {"date": "2026-07-31", "close": 1.7, "volume": 665496.0}, {"date": "2026-08-03", "close": 1.82, "volume": 2371962.0}, {"date": "2026-08-04", "close": 1.995, "volume": 3435046.0}, {"date": "2026-08-05", "close": 2.1, "volume": 3323845.0}, {"date": "2026-08-06", "close": 2.13, "volume": 3360149.0}, {"date": "2026-08-07", "close": 2.04, "volume": 1410956.0}, {"date": "2026-08-10", "close": 2.09, "volume": 1174447.0}, {"date": "2026-08-11", "close": 2.14, "volume": 2223443.0}, {"date": "2026-08-12", "close": 2.19, "volume": 1220227.0}, {"date": "2026-08-13", "close": 2.15, "volume": 1869473.0}, {"date": "2026-08-14", "close": 2.14, "volume": 1632040.0}, {"date": "2026-08-17", "close": 2.13, "volume": 1231681.0}, {"date": "2026-08-18", "close": 2.14, "volume": 1855912.0}, {"date": "2026-08-19", "close": 2.15, "volume": 1680719.0}, {"date": "2026-08-20", "close": 2.2, "volume": 1520843.0}, {"date": "2026-08-21", "close": 2.07, "volume": 2827588.0}, {"date": "2026-08-24", "close": 2.1, "volume": 2019395.0}, {"date": "2026-08-25", "close": 2.08, "volume": 1361994.0}, {"date": "2026-08-26", "close": 2.17, "volume": 1360907.0}, {"date": "2026-08-27", "close": 2.26, "volume": 2391608.0}, {"date": "2026-08-28", "close": 2.25, "volume": 1548143.0}, {"date": "2026-08-31", "close": 2.32, "volume": 8641108.0}, {"date": "2026-09-01", "close": 2.29, "volume": 7476947.0}, {"date": "2026-09-02", "close": 2.43, "volume": 10751807.0}, {"date": "2026-09-03", "close": 2.57, "volume": 3992122.0}, {"date": "2026-09-04", "close": 2.49, "volume": 3347904.0}, {"date": "2026-09-07", "close": 2.51, "volume": 3301375.0}], "refreshing": true}