{"ticker": "SMN", "overview": {"name": "Structural Monitoring Systems PLC", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 4, "buy_sum": 378877.13, "sell_n": 0, "sell_sum": 0, "net": 378877.13, "insiders": 1, "first_date": "2026-05-11", "last_date": "2026-06-16"}, "metrics": {"ticker": "SMN", "has_prices": true, "as_of": "2026-09-18", "last": 0.385, "prev_close": 0.37, "change": 0.015000000000000013, "change_pct": 0.04054054054054058, "session_volume": 12034.0, "vwap_5": 0.38011316860904676, "vwap_20": 0.3787664503139012, "vwap_60": 0.3788772380120932, "vwap_250": 0.39548269013665305, "high_52w": 0.445, "low_52w": 0.335, "avg_volume_20": 119496.2, "sessions": 400, "market_cap": {"value": 57574508.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03109812-1", "src": "ASX", "ticker": "SMN", "cik": "", "company": "Structural Monitoring Systems PLC", "company_raw": "Structural Monitoring Systems PLC", "who": "Heinrich Loechteken", "who_key": "Heinrich Loechteken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Heinrich Loechteken and SMN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109812", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169367}, {"id": "ASX3Y-03101940-1", "src": "ASX", "ticker": "SMN", "cik": "", "company": "Structural Monitoring Systems PLC", "company_raw": "Structural Monitoring Systems PLC", "who": "Heinrich Loechteken", "who_key": "Heinrich Loechteken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51539.87, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SMN lands a director's $52K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101940", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201047}, {"id": "ASX3Y-03097272-1", "src": "ASX", "ticker": "SMN", "cik": "", "company": "Structural Monitoring Systems PLC", "company_raw": "Structural Monitoring Systems PLC", "who": "Heinrich Loechteken", "who_key": "Heinrich Loechteken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110032.11, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $110K of SMN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097272", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "ASX3Y-03093739-1", "src": "ASX", "ticker": "SMN", "cik": "", "company": "Structural Monitoring Systems PLC", "company_raw": "Structural Monitoring Systems PLC", "who": "Heinrich Loechteken", "who_key": "Heinrich Loechteken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56678.75, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SMN lands a director's $57K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093739", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238487}, {"id": "ASX3Y-03090058-1", "src": "ASX", "ticker": "SMN", "cik": "", "company": "Structural Monitoring Systems PLC", "company_raw": "Structural Monitoring Systems PLC", "who": "Heinrich Loechteken", "who_key": "Heinrich Loechteken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 160626.4, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $161K of SMN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090058", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}], "recent_buys": [{"id": "ASX3Y-03101940-1", "src": "ASX", "ticker": "SMN", "cik": "", "company": "Structural Monitoring Systems PLC", "company_raw": "Structural Monitoring Systems PLC", "who": "Heinrich Loechteken", "who_key": "Heinrich Loechteken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51539.87, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SMN lands a director's $52K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101940", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201047}, {"id": "ASX3Y-03097272-1", "src": "ASX", "ticker": "SMN", "cik": "", "company": "Structural Monitoring Systems PLC", "company_raw": "Structural Monitoring Systems PLC", "who": "Heinrich Loechteken", "who_key": "Heinrich Loechteken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110032.11, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $110K of SMN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097272", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "ASX3Y-03093739-1", "src": "ASX", "ticker": "SMN", "cik": "", "company": "Structural Monitoring Systems PLC", "company_raw": "Structural Monitoring Systems PLC", "who": "Heinrich Loechteken", "who_key": "Heinrich Loechteken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56678.75, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SMN lands a director's $57K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093739", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238487}, {"id": "ASX3Y-03090058-1", "src": "ASX", "ticker": "SMN", "cik": "", "company": "Structural Monitoring Systems PLC", "company_raw": "Structural Monitoring Systems PLC", "who": "Heinrich Loechteken", "who_key": "Heinrich Loechteken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 160626.4, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $161K of SMN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090058", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252887}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Heinrich Loechteken", "notice_type": "3Y", "direct_shares": 4500000.0, "indirect_shares": 240000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The securities are held by BNP Paribas Nominees Pty Ltd as nominee, and beneficially owne", "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109812-6A1333299", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Heinrich Loechteken", "notice_type": "3Y", "direct_shares": 3939376.0, "indirect_shares": 240000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The securities are held by BNP Paribas Nominees Pty Ltd as nominee, and beneficially owne", "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101940-6A1330162", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Heinrich Loechteken", "notice_type": "3Y", "direct_shares": 3813669.0, "indirect_shares": 240000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The securities are held by BNP Paribas Nominees Pty Ltd as nominee, and beneficially owne", "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097272-6A1328323", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Heinrich Loechteken", "notice_type": "3Y", "direct_shares": 3545298.0, "indirect_shares": 240000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The securities are held by BNP Paribas Nominees Pty Ltd as nominee, and beneficially owne", "pct": null, "notice_date": "2026-05-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093739-6A1326955", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Heinrich Loechteken", "notice_type": "3Y", "direct_shares": 3400000.0, "indirect_shares": 240000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The securities are held by BNP Paribas Nominees Pty Ltd as nominee, and beneficially owne", "pct": null, "notice_date": "2026-05-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03090058-6A1325481", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Will Rouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-14", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chilcott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-07", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-07", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reveley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-07", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reveley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-10", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Veitch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-03", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Veitch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-15", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/smn", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/smn", "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": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/smn", "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": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/smn", "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": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/smn", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/smn", "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": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/smn", "needs_ocr": 0}], "directors": [{"name": "Mr Heinrich Loechteken", "first_seen": "2026-05-14", "last_seen": "2026-07-09", "status": "current", "notices": 5}, {"name": "D Veitch", "first_seen": "2017-03-15", "last_seen": "2017-04-03", "status": "past", "notices": 2}, {"name": "Rouse", "first_seen": "2018-01-07", "last_seen": "2018-01-07", "status": "past", "notices": 1}, {"name": "Reveley", "first_seen": "2017-05-10", "last_seen": "2018-01-07", "status": "past", "notices": 2}, {"name": "Chilcott", "first_seen": "2018-01-07", "last_seen": "2018-01-07", "status": "past", "notices": 1}, {"name": "Will Rouse", "first_seen": "2018-06-14", "last_seen": "2018-06-14", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Heinrich Loechteken", "who_key": "Heinrich Loechteken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 378877.13, "sold": 0, "net": 378877.13, "trades": 4, "top_score": 43.5, "lean": "buying", "history": [{"action": "BUY", "amount": 51539.87, "date": "2026-06-16", "score": 36.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101940"}, {"action": "BUY", "amount": 110032.11, "date": "2026-05-29", "score": 40.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097272"}, {"action": "BUY", "amount": 56678.75, "date": "2026-05-21", "score": 36.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093739"}, {"action": "BUY", "amount": 160626.4, "date": "2026-05-11", "score": 43.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090058"}], "latest": {"action": "BUY", "amount": 51539.87, "date": "2026-06-16", "score": 36.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101940"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "FAA approves Boeing B737NG Certification Plan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156779-6A1353163"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152681-6A1351149"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "September 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152679-6A1351148"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148872-6A1349422"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Application for quotation of securities - SMN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148871-6A1349421"}], "performance": {"ticker": "SMN", "has_prices": true, "summary": {"n": 4, "avg": -0.14043402557070997, "win_rate": 0.0, "best": -0.11392405063291149, "worst": -0.17647058823529416, "as_of": "2026-11-02"}, "buys": [{"who": "Heinrich Loechteken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51539.87, "date": "2026-06-16", "score": 36.1, "ref_price": 0.395, "return": -0.11392405063291149}, {"who": "Heinrich Loechteken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110032.11, "date": "2026-05-29", "score": 40.7, "ref_price": 0.425, "return": -0.17647058823529416}, {"who": "Heinrich Loechteken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56678.75, "date": "2026-05-21", "score": 36.8, "ref_price": 0.41, "return": -0.14634146341463414}, {"who": "Heinrich Loechteken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160626.4, "date": "2026-05-11", "score": 43.5, "ref_price": 0.4, "return": -0.1250000000000001}]}, "price_series": [{"date": "2004-08-16", "close": 1.52883344, "volume": 548061.0}, {"date": "2004-08-17", "close": 1.62438553, "volume": 250563.0}, {"date": "2004-08-18", "close": 2.00659389, "volume": 280471.0}, {"date": "2004-08-19", "close": 2.341026205, "volume": 567160.0}, {"date": "2004-08-20", "close": 2.341026205, "volume": 242586.0}, {"date": "2004-08-23", "close": 2.10214598, "volume": 184082.0}, {"date": "2004-08-24", "close": 2.149922025, "volume": 43090.0}, {"date": "2004-08-25", "close": 2.10214598, "volume": 113341.0}, {"date": "2004-08-26", "close": 2.054369935, "volume": 40099.0}, {"date": "2004-08-27", "close": 1.958817845, "volume": 24378.0}, {"date": "2004-08-30", "close": 2.00659389, "volume": 31086.0}, {"date": "2004-08-31", "close": 2.00659389, "volume": 85199.0}, {"date": "2004-09-01", "close": 1.9110418, "volume": 19046.0}, {"date": "2004-09-02", "close": 2.054369935, "volume": 19671.0}, {"date": "2004-09-03", "close": 2.00659389, "volume": 40157.0}, {"date": "2004-09-06", "close": 1.9110418, "volume": 14543.0}, {"date": "2004-09-07", "close": 1.9110418, "volume": 8363.0}, {"date": "2004-09-08", "close": 1.9110418, "volume": 25517.0}, {"date": "2004-09-09", "close": 1.9110418, "volume": 5515.0}, {"date": "2004-09-10", "close": 2.29325016, "volume": 259077.0}, {"date": "2004-09-13", "close": 2.19769807, "volume": 38199.0}, {"date": "2004-09-14", "close": 2.19769807, "volume": 24084.0}, {"date": "2004-09-15", "close": 2.10214598, "volume": 53501.0}, {"date": "2004-09-16", "close": 2.19769807, "volume": 98249.0}, {"date": "2004-09-17", "close": 2.10214598, "volume": 33806.0}, {"date": "2004-09-20", "close": 2.10214598, "volume": 49089.0}, {"date": "2004-09-21", "close": 2.19769807, "volume": 4599.0}, {"date": "2004-09-22", "close": 2.10214598, "volume": 11031.0}, {"date": "2004-09-23", "close": 2.054369935, "volume": 32817.0}, {"date": "2004-09-24", "close": 2.00659389, "volume": 25217.0}, {"date": "2004-09-27", "close": 1.9110418, "volume": 34065.0}, {"date": "2004-09-28", "close": 1.9110418, "volume": 53885.0}, {"date": "2004-09-29", "close": 1.9110418, "volume": 60282.0}, {"date": "2004-09-30", "close": 1.958817845, "volume": 10606.0}, {"date": "2004-10-01", "close": 1.9110418, "volume": 30815.0}, {"date": "2004-10-04", "close": 1.958817845, "volume": 15898.0}, {"date": "2004-10-05", "close": 1.9110418, "volume": 17371.0}, {"date": "2004-10-06", "close": 1.9110418, "volume": 1516.0}, {"date": "2004-10-07", "close": 1.863265755, "volume": 14122.0}, {"date": "2004-10-08", "close": 1.958817845, "volume": 27209.0}, {"date": "2004-10-11", "close": 1.9110418, "volume": 43412.0}, {"date": "2004-10-12", "close": 1.863265755, "volume": 30003.0}, {"date": "2004-10-13", "close": 1.81548971, "volume": 170922.0}, {"date": "2004-10-14", "close": 1.81548971, "volume": 9972.0}, {"date": "2004-10-15", "close": 2.054369935, "volume": 79836.0}, {"date": "2004-10-18", "close": 2.00659389, "volume": 33594.0}, {"date": "2004-10-19", "close": 1.9110418, "volume": 37376.0}, {"date": "2004-10-20", "close": 1.863265755, "volume": 7744.0}, {"date": "2004-10-21", "close": 1.863265755, "volume": 46310.0}, {"date": "2004-10-22", "close": 1.9110418, "volume": 36455.0}, {"date": "2004-10-25", "close": 1.9110418, "volume": 5159.0}, {"date": "2004-10-26", "close": 1.863265755, "volume": 31396.0}, {"date": "2004-10-27", "close": 1.81548971, "volume": 36065.0}, {"date": "2004-10-28", "close": 1.9110418, "volume": 107620.0}, {"date": "2004-10-29", "close": 1.863265755, "volume": 17066.0}, {"date": "2004-11-01", "close": 1.9110418, "volume": 27893.0}, {"date": "2004-11-02", "close": 1.863265755, "volume": 6826.0}, {"date": "2004-11-03", "close": 1.81548971, "volume": 53647.0}, {"date": "2004-11-04", "close": 1.767713665, "volume": 34065.0}, {"date": "2004-11-05", "close": 1.863265755, "volume": 32171.0}, {"date": "2004-11-08", "close": 1.81548971, "volume": 18319.0}, {"date": "2004-11-09", "close": 1.81548971, "volume": 31594.0}, {"date": "2004-11-10", "close": 1.863265755, "volume": 4798.0}, {"date": "2004-11-11", "close": 2.10214598, "volume": 88501.0}, {"date": "2004-11-12", "close": 2.245474115, "volume": 373920.0}, {"date": "2004-11-15", "close": 2.19769807, "volume": 146400.0}, {"date": "2004-11-16", "close": 2.19769807, "volume": 147775.0}, {"date": "2004-11-17", "close": 2.149922025, "volume": 5787.0}, {"date": "2004-11-18", "close": 2.245474115, "volume": 45169.0}, {"date": "2004-11-19", "close": 2.29325016, "volume": 74649.0}, {"date": "2004-11-22", "close": 2.38880225, "volume": 380510.0}, {"date": "2004-11-23", "close": 2.245474115, "volume": 104342.0}, {"date": "2004-11-24", "close": 2.341026205, "volume": 233967.0}, {"date": "2004-11-25", "close": 2.245474115, "volume": 20622.0}, {"date": "2004-11-26", "close": 2.19769807, "volume": 85672.0}, {"date": "2004-11-29", "close": 2.29325016, "volume": 23035.0}, {"date": "2004-11-30", "close": 2.10214598, "volume": 61201.0}, {"date": "2004-12-01", "close": 2.10214598, "volume": 61596.0}, {"date": "2004-12-02", "close": 2.149922025, "volume": 42419.0}, {"date": "2004-12-03", "close": 2.10214598, "volume": 27272.0}, {"date": "2004-12-06", "close": 2.054369935, "volume": 36675.0}, {"date": "2004-12-07", "close": 2.00659389, "volume": 58293.0}, {"date": "2004-12-08", "close": 1.9110418, "volume": 49001.0}, {"date": "2004-12-09", "close": 1.9110418, "volume": 136505.0}, {"date": "2004-12-10", "close": 2.00659389, "volume": 49686.0}, {"date": "2004-12-13", "close": 1.863265755, "volume": 42124.0}, {"date": "2004-12-14", "close": 1.81548971, "volume": 44688.0}, {"date": "2004-12-15", "close": 1.767713665, "volume": 21219.0}, {"date": "2004-12-16", "close": 1.9110418, "volume": 10240.0}, {"date": "2004-12-17", "close": 1.71993762, "volume": 39686.0}, {"date": "2004-12-20", "close": 1.863265755, "volume": 21571.0}, {"date": "2004-12-21", "close": 1.81548971, "volume": 5807.0}, {"date": "2004-12-22", "close": 1.71993762, "volume": 8760.0}, {"date": "2004-12-24", "close": 1.81548971, "volume": 2040.0}, {"date": "2004-12-29", "close": 1.81548971, "volume": 532.0}, {"date": "2004-12-30", "close": 1.71993762, "volume": 5233.0}, {"date": "2004-12-31", "close": 1.767713665, "volume": 12185.0}, {"date": "2005-01-04", "close": 1.863265755, "volume": 8896.0}, {"date": "2005-01-05", "close": 1.71993762, "volume": 1568.0}, {"date": "2005-01-07", "close": 1.767713665, "volume": 5233.0}, {"date": "2005-01-10", "close": 1.767713665, "volume": 8621.0}, {"date": "2005-01-11", "close": 1.71993762, "volume": 27481.0}, {"date": "2005-01-12", "close": 1.576609485, "volume": 10445.0}, {"date": "2005-01-13", "close": 1.71993762, "volume": 31020.0}, {"date": "2005-01-14", "close": 1.81548971, "volume": 29955.0}, {"date": "2005-01-17", "close": 1.767713665, "volume": 3747.0}, {"date": "2005-01-18", "close": 1.81548971, "volume": 36549.0}, {"date": "2005-01-19", "close": 1.767713665, "volume": 20800.0}, {"date": "2005-01-20", "close": 1.71993762, "volume": 17162.0}, {"date": "2005-01-21", "close": 1.576609485, "volume": 21675.0}, {"date": "2005-01-24", "close": 1.672161575, "volume": 12035.0}, {"date": "2005-01-25", "close": 1.672161575, "volume": 38740.0}, {"date": "2005-01-27", "close": 1.672161575, "volume": 10382.0}, {"date": "2005-01-31", "close": 1.52883344, "volume": 9395.0}, {"date": "2005-02-01", "close": 1.576609485, "volume": 25326.0}, {"date": "2005-02-02", "close": 1.43328135, "volume": 34556.0}, {"date": "2005-02-03", "close": 1.62438553, "volume": 51383.0}, {"date": "2005-02-04", "close": 1.62438553, "volume": 32616.0}, {"date": "2005-02-08", "close": 1.62438553, "volume": 10413.0}, {"date": "2005-02-09", "close": 1.62438553, "volume": 9105.0}, {"date": "2005-02-10", "close": 1.672161575, "volume": 37868.0}, {"date": "2005-02-11", "close": 1.672161575, "volume": 3663.0}, {"date": "2005-02-14", "close": 1.672161575, "volume": 10340.0}, {"date": "2005-02-15", "close": 1.52883344, "volume": 837.0}, {"date": "2005-02-16", "close": 1.71993762, "volume": 46101.0}, {"date": "2005-02-17", "close": 1.71993762, "volume": 66979.0}, {"date": "2005-02-18", "close": 1.672161575, "volume": 13082.0}, {"date": "2005-02-21", "close": 1.672161575, "volume": 15698.0}, {"date": "2005-02-22", "close": 1.672161575, "volume": 2090.0}, {"date": "2005-02-23", "close": 1.672161575, "volume": 10939.0}, {"date": "2005-02-24", "close": 1.52883344, "volume": 37022.0}, {"date": "2005-02-25", "close": 1.52883344, "volume": 13344.0}, {"date": "2005-02-28", "close": 1.52883344, "volume": 32181.0}, {"date": "2005-03-01", "close": 1.43328135, "volume": 15175.0}, {"date": "2005-03-02", "close": 1.481057395, "volume": 46990.0}, {"date": "2005-03-03", "close": 1.43328135, "volume": 23861.0}, {"date": "2005-03-04", "close": 1.33772926, "volume": 45583.0}, {"date": "2005-03-07", "close": 1.33772926, "volume": 16222.0}, {"date": "2005-03-08", "close": 1.33772926, "volume": 20999.0}, {"date": "2005-03-09", "close": 1.385505305, "volume": 21773.0}, {"date": "2005-03-10", "close": 1.24217717, "volume": 41566.0}, {"date": "2005-03-11", "close": 1.289953215, "volume": 837.0}, {"date": "2005-03-14", "close": 1.24217717, "volume": 18966.0}, {"date": "2005-03-15", "close": 1.24217717, "volume": 34408.0}, {"date": "2005-03-16", "close": 1.385505305, "volume": 43636.0}, {"date": "2005-03-17", "close": 1.43328135, "volume": 1151.0}, {"date": "2005-03-18", "close": 1.481057395, "volume": 22813.0}, {"date": "2005-03-21", "close": 1.481057395, "volume": 9944.0}, {"date": "2005-03-23", "close": 1.481057395, "volume": 4343.0}, {"date": "2005-03-24", "close": 1.43328135, "volume": 2093.0}, {"date": "2005-03-29", "close": 1.385505305, "volume": 16017.0}, {"date": "2005-03-30", "close": 1.289953215, "volume": 10465.0}, {"date": "2005-03-31", "close": 1.194401125, "volume": 5841.0}, {"date": "2005-04-01", "close": 1.289953215, "volume": 4814.0}, {"date": "2005-04-04", "close": 1.24217717, "volume": 2093.0}, {"date": "2005-04-05", "close": 1.24217717, "volume": 12611.0}, {"date": "2005-04-06", "close": 1.289953215, "volume": 9124.0}, {"date": "2005-04-07", "close": 1.14662508, "volume": 8369.0}, {"date": "2005-04-08", "close": 1.24217717, "volume": 7326.0}, {"date": "2005-04-11", "close": 1.24217717, "volume": 5233.0}, {"date": "2005-04-12", "close": 1.24217717, "volume": 2093.0}, {"date": "2005-04-13", "close": 1.24217717, "volume": 6068.0}, {"date": "2005-04-14", "close": 1.098849035, "volume": 18841.0}, {"date": "2005-04-15", "close": 1.05107299, "volume": 4180.0}, {"date": "2005-04-18", "close": 1.05107299, "volume": 529.0}, {"date": "2005-04-21", "close": 0.9555209, "volume": 55882.0}, {"date": "2005-04-22", "close": 1.194401125, "volume": 4727.0}, {"date": "2005-04-26", "close": 1.05107299, "volume": 5233.0}, {"date": "2005-04-28", "close": 1.05107299, "volume": 3663.0}, {"date": "2005-04-29", "close": 1.003296945, "volume": 6279.0}, {"date": "2005-05-03", "close": 0.9555209, "volume": 531.0}, {"date": "2005-05-04", "close": 0.9555209, "volume": 7117.0}, {"date": "2005-05-05", "close": 0.9555209, "volume": 4709.0}, {"date": "2005-05-06", "close": 0.9555209, "volume": 16745.0}, {"date": "2005-05-09", "close": 0.907744855, "volume": 9942.0}, {"date": "2005-05-10", "close": 0.76441672, "volume": 10675.0}, {"date": "2005-05-11", "close": 0.76441672, "volume": 12349.0}, {"date": "2005-05-12", "close": 0.85996881, "volume": 5432.0}, {"date": "2005-05-13", "close": 0.9555209, "volume": 23023.0}, {"date": "2005-05-16", "close": 0.9555209, "volume": 9617.0}, {"date": "2005-05-17", "close": 0.85996881, "volume": 7326.0}, {"date": "2005-05-18", "close": 0.812192765, "volume": 10545.0}, {"date": "2005-05-19", "close": 0.85996881, "volume": 2953.0}, {"date": "2005-05-20", "close": 1.05107299, "volume": 146800.0}, {"date": "2005-05-23", "close": 1.289953215, "volume": 87596.0}, {"date": "2005-05-24", "close": 1.24217717, "volume": 28466.0}, {"date": "2005-05-25", "close": 1.385505305, "volume": 131849.0}, {"date": "2005-05-26", "close": 1.33772926, "volume": 226595.0}, {"date": "2005-05-27", "close": 1.289953215, "volume": 69067.0}, {"date": "2005-05-30", "close": 1.385505305, "volume": 38709.0}, {"date": "2005-05-31", "close": 1.43328135, "volume": 47215.0}, {"date": "2005-06-01", "close": 1.481057395, "volume": 64467.0}, {"date": "2005-06-02", "close": 1.43328135, "volume": 41894.0}, {"date": "2005-06-03", "close": 1.385505305, "volume": 103493.0}, {"date": "2005-06-06", "close": 1.385505305, "volume": 14802.0}, {"date": "2005-06-07", "close": 1.385505305, "volume": 24716.0}, {"date": "2005-06-08", "close": 1.33772926, "volume": 34476.0}, {"date": "2005-06-09", "close": 1.289953215, "volume": 3663.0}, {"date": "2005-06-10", "close": 1.194401125, "volume": 32629.0}, {"date": "2005-06-14", "close": 1.14662508, "volume": 16026.0}, {"date": "2005-06-15", "close": 1.14662508, "volume": 1465.0}, {"date": "2005-06-16", "close": 1.14662508, "volume": 25567.0}, {"date": "2005-06-17", "close": 1.194401125, "volume": 18847.0}, {"date": "2005-06-20", "close": 1.194401125, "volume": 10980.0}, {"date": "2005-06-21", "close": 1.14662508, "volume": 4823.0}, {"date": "2005-06-22", "close": 1.14662508, "volume": 26274.0}, {"date": "2005-06-23", "close": 1.14662508, "volume": 69447.0}, {"date": "2005-06-24", "close": 1.14662508, "volume": 13249.0}, {"date": "2005-06-27", "close": 0.9555209, "volume": 83760.0}, {"date": "2005-06-28", "close": 0.9555209, "volume": 57286.0}, {"date": "2005-06-29", "close": 1.05107299, "volume": 102248.0}, {"date": "2005-06-30", "close": 1.003296945, "volume": 124075.0}, {"date": "2005-07-01", "close": 1.098849035, "volume": 24287.0}, {"date": "2005-07-04", "close": 1.098849035, "volume": 17791.0}, {"date": "2005-07-05", "close": 1.098849035, "volume": 54735.0}, {"date": "2005-07-06", "close": 1.14662508, "volume": 26425.0}, {"date": "2005-07-07", "close": 1.194401125, "volume": 12001.0}, {"date": "2005-07-08", "close": 1.003296945, "volume": 26164.0}, {"date": "2005-07-11", "close": 1.098849035, "volume": 10434.0}, {"date": "2005-07-12", "close": 1.194401125, "volume": 63133.0}, {"date": "2005-07-13", "close": 1.24217717, "volume": 42353.0}, {"date": "2005-07-14", "close": 1.43328135, "volume": 113775.0}, {"date": "2005-07-15", "close": 1.385505305, "volume": 6731.0}, {"date": "2005-07-18", "close": 1.43328135, "volume": 3663.0}, {"date": "2005-07-19", "close": 1.33772926, "volume": 6628.0}, {"date": "2005-07-20", "close": 1.289953215, "volume": 8233.0}, {"date": "2005-07-22", "close": 1.24217717, "volume": 33786.0}, {"date": "2005-07-25", "close": 1.194401125, "volume": 11529.0}, {"date": "2005-07-26", "close": 1.289953215, "volume": 5102.0}, {"date": "2005-07-27", "close": 1.24217717, "volume": 17399.0}, {"date": "2005-07-29", "close": 1.14662508, "volume": 34013.0}, {"date": "2005-08-01", "close": 1.289953215, "volume": 10484.0}, {"date": "2005-08-02", "close": 1.194401125, "volume": 13586.0}, {"date": "2005-08-03", "close": 1.24217717, "volume": 9908.0}, {"date": "2005-08-04", "close": 1.24217717, "volume": 18315.0}, {"date": "2005-08-05", "close": 1.194401125, "volume": 1045.0}, {"date": "2005-08-08", "close": 1.289953215, "volume": 3799.0}, {"date": "2005-08-09", "close": 1.194401125, "volume": 1256.0}, {"date": "2005-08-10", "close": 1.24217717, "volume": 47953.0}, {"date": "2005-08-11", "close": 1.385505305, "volume": 67555.0}, {"date": "2005-08-12", "close": 1.33772926, "volume": 49272.0}, {"date": "2005-08-15", "close": 1.24217717, "volume": 19727.0}, {"date": "2005-08-16", "close": 1.24217717, "volume": 12768.0}, {"date": "2005-08-17", "close": 1.194401125, "volume": 9419.0}, {"date": "2005-08-18", "close": 1.24217717, "volume": 16624.0}, {"date": "2005-08-19", "close": 1.24217717, "volume": 10394.0}, {"date": "2005-08-22", "close": 1.194401125, "volume": 32898.0}, {"date": "2005-08-23", "close": 1.194401125, "volume": 2267.0}, {"date": "2005-08-24", "close": 1.24217717, "volume": 1802.0}, {"date": "2005-08-25", "close": 1.194401125, "volume": 10465.0}, {"date": "2005-08-26", "close": 1.194401125, "volume": 5233.0}, {"date": "2005-08-30", "close": 1.24217717, "volume": 3140.0}, {"date": "2005-08-31", "close": 1.14662508, "volume": 15698.0}, {"date": "2005-09-01", "close": 1.14662508, "volume": 13605.0}, {"date": "2005-09-02", "close": 1.24217717, "volume": 25640.0}, {"date": "2005-09-05", "close": 1.33772926, "volume": 26391.0}, {"date": "2005-09-06", "close": 1.24217717, "volume": 28513.0}, {"date": "2005-09-07", "close": 1.24217717, "volume": 23347.0}, {"date": "2005-09-08", "close": 1.194401125, "volume": 10225.0}, {"date": "2005-09-09", "close": 1.14662508, "volume": 8567.0}, {"date": "2005-09-12", "close": 1.194401125, "volume": 2459.0}, {"date": "2005-09-13", "close": 1.194401125, "volume": 12192.0}, {"date": "2005-09-15", "close": 1.194401125, "volume": 25117.0}, {"date": "2005-09-16", "close": 1.194401125, "volume": 7406.0}, {"date": "2005-09-19", "close": 1.14662508, "volume": 66071.0}, {"date": "2005-09-20", "close": 1.194401125, "volume": 2616.0}, {"date": "2005-09-22", "close": 1.24217717, "volume": 6757.0}, {"date": "2005-09-23", "close": 1.194401125, "volume": 6045.0}, {"date": "2005-09-26", "close": 1.194401125, "volume": 6634.0}, {"date": "2005-09-27", "close": 1.14662508, "volume": 11183.0}, {"date": "2005-09-28", "close": 1.194401125, "volume": 23024.0}, {"date": "2005-09-29", "close": 1.14662508, "volume": 26983.0}, {"date": "2005-09-30", "close": 1.194401125, "volume": 8752.0}, {"date": "2005-10-03", "close": 1.14662508, "volume": 2690.0}, {"date": "2005-10-04", "close": 1.14662508, "volume": 5931.0}, {"date": "2005-10-05", "close": 1.098849035, "volume": 10465.0}, {"date": "2005-10-06", "close": 1.05107299, "volume": 61223.0}, {"date": "2005-10-07", "close": 1.003296945, "volume": 45002.0}, {"date": "2005-10-10", "close": 1.05107299, "volume": 8083.0}, {"date": "2005-10-12", "close": 1.098849035, "volume": 16280.0}, {"date": "2005-10-13", "close": 1.194401125, "volume": 127934.0}, {"date": "2005-10-14", "close": 1.194401125, "volume": 28615.0}, {"date": "2005-10-17", "close": 1.194401125, "volume": 23547.0}, {"date": "2005-10-19", "close": 1.194401125, "volume": 12930.0}, {"date": "2005-10-20", "close": 1.194401125, "volume": 13909.0}, {"date": "2005-10-21", "close": 1.194401125, "volume": 13822.0}, {"date": "2005-10-24", "close": 1.194401125, "volume": 17961.0}, {"date": "2005-10-25", "close": 1.098849035, "volume": 7849.0}, {"date": "2005-10-26", "close": 1.194401125, "volume": 10152.0}, {"date": "2005-10-27", "close": 1.194401125, "volume": 7619.0}, {"date": "2005-10-28", "close": 1.14662508, "volume": 5610.0}, {"date": "2005-10-31", "close": 1.194401125, "volume": 12986.0}, {"date": "2005-11-01", "close": 1.14662508, "volume": 6410.0}, {"date": "2005-11-02", "close": 1.194401125, "volume": 9412.0}, {"date": "2005-11-04", "close": 1.24217717, "volume": 25614.0}, {"date": "2005-11-07", "close": 1.289953215, "volume": 8849.0}, {"date": "2005-11-08", "close": 1.33772926, "volume": 28126.0}, {"date": "2005-11-09", "close": 1.385505305, "volume": 25188.0}, {"date": "2005-11-10", "close": 1.33772926, "volume": 31396.0}, {"date": "2005-11-11", "close": 1.385505305, "volume": 11240.0}, {"date": "2005-11-14", "close": 1.289953215, "volume": 2093.0}, {"date": "2005-11-15", "close": 1.289953215, "volume": 8163.0}, {"date": "2005-11-16", "close": 1.33772926, "volume": 34616.0}, {"date": "2005-11-17", "close": 1.289953215, "volume": 4707.0}, {"date": "2005-11-18", "close": 1.481057395, "volume": 54771.0}, {"date": "2005-11-21", "close": 1.52883344, "volume": 74150.0}, {"date": "2005-11-22", "close": 1.576609485, "volume": 25128.0}, {"date": "2005-11-23", "close": 1.43328135, "volume": 16745.0}, {"date": "2005-11-24", "close": 1.481057395, "volume": 5376.0}, {"date": "2005-11-25", "close": 1.52883344, "volume": 4712.0}, {"date": "2005-11-28", "close": 1.43328135, "volume": 3401.0}, {"date": "2005-11-29", "close": 1.43328135, "volume": 5968.0}, {"date": "2005-11-30", "close": 1.43328135, "volume": 9799.0}, {"date": "2005-12-01", "close": 1.385505305, "volume": 10700.0}, {"date": "2005-12-02", "close": 1.385505305, "volume": 4708.0}, {"date": "2005-12-05", "close": 1.43328135, "volume": 7884.0}, {"date": "2005-12-07", "close": 1.33772926, "volume": 6279.0}, {"date": "2005-12-08", "close": 1.33772926, "volume": 1047.0}, {"date": "2005-12-12", "close": 1.385505305, "volume": 3820.0}, {"date": "2005-12-13", "close": 1.385505305, "volume": 3872.0}, {"date": "2005-12-14", "close": 1.385505305, "volume": 7326.0}, {"date": "2005-12-15", "close": 1.24217717, "volume": 21604.0}, {"date": "2005-12-16", "close": 1.24217717, "volume": 5858.0}, {"date": "2005-12-19", "close": 1.05107299, "volume": 28989.0}, {"date": "2005-12-20", "close": 1.194401125, "volume": 16462.0}, {"date": "2005-12-21", "close": 1.098849035, "volume": 3140.0}, {"date": "2005-12-22", "close": 1.194401125, "volume": 4814.0}, {"date": "2005-12-29", "close": 1.14662508, "volume": 3768.0}, {"date": "2005-12-30", "close": 1.14662508, "volume": 5233.0}, {"date": "2006-01-03", "close": 1.14662508, "volume": 3140.0}, {"date": "2006-01-04", "close": 1.14662508, "volume": 23024.0}, {"date": "2006-01-05", "close": 1.194401125, "volume": 21500.0}, {"date": "2006-01-09", "close": 1.289953215, "volume": 23254.0}, {"date": "2006-01-10", "close": 1.194401125, "volume": 10465.0}, {"date": "2006-01-11", "close": 1.194401125, "volume": 3140.0}, {"date": "2006-01-16", "close": 1.194401125, "volume": 13082.0}, {"date": "2006-01-17", "close": 1.14662508, "volume": 4186.0}, {"date": "2006-01-18", "close": 1.14662508, "volume": 16012.0}, {"date": "2006-01-19", "close": 1.14662508, "volume": 66160.0}, {"date": "2006-01-20", "close": 1.194401125, "volume": 6202.0}, {"date": "2006-01-23", "close": 1.14662508, "volume": 1307.0}, {"date": "2006-01-25", "close": 1.098849035, "volume": 31760.0}, {"date": "2006-01-30", "close": 1.14662508, "volume": 7326.0}, {"date": "2006-01-31", "close": 1.098849035, "volume": 13080.0}, {"date": "2006-02-01", "close": 1.098849035, "volume": 1585.0}, {"date": "2006-02-02", "close": 1.14662508, "volume": 25625.0}, {"date": "2006-02-03", "close": 1.24217717, "volume": 16527.0}, {"date": "2006-02-07", "close": 1.24217717, "volume": 1047.0}, {"date": "2006-02-08", "close": 1.14662508, "volume": 5651.0}, {"date": "2006-02-09", "close": 1.194401125, "volume": 14861.0}, {"date": "2006-02-10", "close": 1.098849035, "volume": 46467.0}, {"date": "2006-02-13", "close": 1.14662508, "volume": 47995.0}, {"date": "2006-02-14", "close": 1.14662508, "volume": 10465.0}, {"date": "2006-02-15", "close": 1.14662508, "volume": 50648.0}, {"date": "2006-02-16", "close": 1.14662508, "volume": 10465.0}, {"date": "2006-02-17", "close": 1.14662508, "volume": 5174.0}, {"date": "2006-02-20", "close": 1.14662508, "volume": 3343.0}, {"date": "2006-02-21", "close": 1.14662508, "volume": 17791.0}, {"date": "2006-02-22", "close": 1.05107299, "volume": 8611.0}, {"date": "2006-02-23", "close": 1.098849035, "volume": 5696.0}, {"date": "2006-02-24", "close": 1.14662508, "volume": 5233.0}, {"date": "2006-02-27", "close": 1.14662508, "volume": 1047.0}, {"date": "2006-02-28", "close": 1.05107299, "volume": 14652.0}, {"date": "2006-03-01", "close": 1.14662508, "volume": 12378.0}, {"date": "2006-03-02", "close": 1.194401125, "volume": 10675.0}, {"date": "2006-03-03", "close": 1.24217717, "volume": 10717.0}, {"date": "2006-03-06", "close": 1.194401125, "volume": 15970.0}, {"date": "2006-03-07", "close": 1.05107299, "volume": 51088.0}, {"date": "2006-03-10", "close": 1.05107299, "volume": 18700.0}, {"date": "2006-03-14", "close": 1.05107299, "volume": 2434.0}, {"date": "2006-03-15", "close": 1.098849035, "volume": 26164.0}, {"date": "2006-03-16", "close": 1.098849035, "volume": 40292.0}, {"date": "2006-03-17", "close": 1.098849035, "volume": 29827.0}, {"date": "2006-03-20", "close": 1.05107299, "volume": 13605.0}, {"date": "2006-03-21", "close": 1.05107299, "volume": 6279.0}, {"date": "2006-03-23", "close": 1.05107299, "volume": 11868.0}, {"date": "2006-03-24", "close": 1.05107299, "volume": 12665.0}, {"date": "2006-03-27", "close": 1.05107299, "volume": 36537.0}, {"date": "2006-03-28", "close": 1.14662508, "volume": 50629.0}, {"date": "2006-03-29", "close": 1.14662508, "volume": 54717.0}, {"date": "2006-03-30", "close": 1.14662508, "volume": 44936.0}, {"date": "2006-04-04", "close": 1.14662508, "volume": 57160.0}, {"date": "2006-04-05", "close": 1.098849035, "volume": 22421.0}, {"date": "2006-04-06", "close": 1.05107299, "volume": 10807.0}, {"date": "2006-04-07", "close": 1.098849035, "volume": 18783.0}, {"date": "2006-04-10", "close": 1.05107299, "volume": 12108.0}, {"date": "2006-04-11", "close": 1.05107299, "volume": 26460.0}, {"date": "2006-04-12", "close": 1.003296945, "volume": 13905.0}, {"date": "2006-04-13", "close": 1.05107299, "volume": 12349.0}, {"date": "2006-04-18", "close": 1.003296945, "volume": 1047.0}, {"date": "2006-04-19", "close": 0.9555209, "volume": 12559.0}, {"date": "2006-04-20", "close": 1.003296945, "volume": 248.0}, {"date": "2006-04-26", "close": 0.9555209, "volume": 10256.0}, {"date": "2006-04-27", "close": 1.14662508, "volume": 54459.0}, {"date": "2006-04-28", "close": 1.14662508, "volume": 54274.0}, {"date": "2006-05-01", "close": 1.14662508, "volume": 2093.0}, {"date": "2006-05-02", "close": 0.9555209, "volume": 37048.0}, {"date": "2006-05-03", "close": 0.9555209, "volume": 40641.0}, {"date": "2006-05-04", "close": 0.9555209, "volume": 13780.0}, {"date": "2006-05-05", "close": 0.9555209, "volume": 15951.0}, {"date": "2006-05-08", "close": 0.9555209, "volume": 45256.0}, {"date": "2006-05-09", "close": 1.05107299, "volume": 729.0}, {"date": "2006-05-10", "close": 1.003296945, "volume": 34641.0}, {"date": "2006-05-11", "close": 1.003296945, "volume": 24744.0}, {"date": "2006-05-12", "close": 0.9555209, "volume": 28109.0}, {"date": "2006-05-15", "close": 1.003296945, "volume": 7726.0}, {"date": "2006-05-16", "close": 1.003296945, "volume": 16151.0}, {"date": "2006-05-17", "close": 1.003296945, "volume": 44.0}, {"date": "2006-05-18", "close": 1.003296945, "volume": 14528.0}, {"date": "2006-05-22", "close": 1.003296945, "volume": 21436.0}, {"date": "2006-05-23", "close": 0.9555209, "volume": 15891.0}, {"date": "2006-05-25", "close": 1.003296945, "volume": 3470.0}, {"date": "2006-05-26", "close": 1.003296945, "volume": 5793.0}, {"date": "2006-05-29", "close": 0.9555209, "volume": 26157.0}, {"date": "2006-05-31", "close": 0.9555209, "volume": 5484.0}, {"date": "2006-06-01", "close": 0.9555209, "volume": 31396.0}, {"date": "2006-06-02", "close": 0.9555209, "volume": 7012.0}, {"date": "2006-06-05", "close": 1.003296945, "volume": 15803.0}, {"date": "2006-06-06", "close": 0.9555209, "volume": 25536.0}, {"date": "2006-06-07", "close": 1.05107299, "volume": 10727.0}, {"date": "2006-06-08", "close": 1.05107299, "volume": 1047.0}, {"date": "2006-06-09", "close": 0.9555209, "volume": 106748.0}, {"date": "2006-06-13", "close": 0.9555209, "volume": 14103.0}, {"date": "2006-06-14", "close": 0.9555209, "volume": 23024.0}, {"date": "2006-06-15", "close": 0.9555209, "volume": 12574.0}, {"date": "2006-06-16", "close": 0.812192765, "volume": 228.0}, {"date": "2006-06-20", "close": 0.812192765, "volume": 9419.0}, {"date": "2006-06-21", "close": 0.76441672, "volume": 30088.0}, {"date": "2006-06-22", "close": 0.793082347, "volume": 4978.0}, {"date": "2006-06-23", "close": 0.85996881, "volume": 5488.0}, {"date": "2006-06-26", "close": 0.9555209, "volume": 25197.0}, {"date": "2006-06-27", "close": 0.9555209, "volume": 27032.0}, {"date": "2006-06-28", "close": 0.907744855, "volume": 40257.0}, {"date": "2006-06-29", "close": 0.907744855, "volume": 3140.0}, {"date": "2006-06-30", "close": 0.907744855, "volume": 34745.0}, {"date": "2006-07-03", "close": 0.907744855, "volume": 16379.0}, {"date": "2006-07-05", "close": 0.85996881, "volume": 1047.0}, {"date": "2006-07-06", "close": 0.840858392, "volume": 6921.0}, {"date": "2006-07-07", "close": 0.812192765, "volume": 9419.0}, {"date": "2006-07-13", "close": 1.003296945, "volume": 9890.0}, {"date": "2006-07-14", "close": 0.9555209, "volume": 2616.0}, {"date": "2006-07-17", "close": 1.003296945, "volume": 4186.0}, {"date": "2006-07-19", "close": 1.003296945, "volume": 5233.0}, {"date": "2006-07-21", "close": 1.003296945, "volume": 10256.0}, {"date": "2006-07-24", "close": 0.9555209, "volume": 25508.0}, {"date": "2006-07-25", "close": 0.9555209, "volume": 28302.0}, {"date": "2006-07-27", "close": 1.098849035, "volume": 3663.0}, {"date": "2006-07-28", "close": 1.05107299, "volume": 23024.0}, {"date": "2006-07-31", "close": 1.14662508, "volume": 43718.0}, {"date": "2006-08-01", "close": 1.194401125, "volume": 28157.0}, {"date": "2006-08-02", "close": 1.14662508, "volume": 1674.0}, {"date": "2006-08-03", "close": 1.14662508, "volume": 8608.0}, {"date": "2006-08-04", "close": 1.194401125, "volume": 26825.0}, {"date": "2006-08-10", "close": 1.098849035, "volume": 6279.0}, {"date": "2006-08-11", "close": 1.194401125, "volume": 4839.0}, {"date": "2006-08-14", "close": 1.05107299, "volume": 28379.0}, {"date": "2006-08-15", "close": 1.14662508, "volume": 2119.0}, {"date": "2006-08-16", "close": 1.098849035, "volume": 2272.0}, {"date": "2006-08-17", "close": 1.098849035, "volume": 517.0}, {"date": "2006-08-21", "close": 0.9555209, "volume": 33674.0}, {"date": "2006-08-24", "close": 0.869524019, "volume": 13500.0}, {"date": "2006-08-29", "close": 0.9555209, "volume": 1570.0}, {"date": "2006-08-30", "close": 0.9555209, "volume": 10486.0}, {"date": "2006-08-31", "close": 0.926855273, "volume": 2093.0}, {"date": "2006-09-01", "close": 0.9555209, "volume": 9817.0}, {"date": "2006-09-05", "close": 0.888634437, "volume": 20826.0}, {"date": "2006-09-06", "close": 0.9555209, "volume": 23454.0}, {"date": "2006-09-07", "close": 0.9555209, "volume": 45600.0}, {"date": "2006-09-08", "close": 0.9555209, "volume": 20931.0}, {"date": "2006-09-11", "close": 0.917300064, "volume": 6279.0}, {"date": "2006-09-12", "close": 0.917300064, "volume": 585.0}, {"date": "2006-09-14", "close": 0.917300064, "volume": 4814.0}, {"date": "2006-09-15", "close": 0.869524019, "volume": 15698.0}, {"date": "2006-09-20", "close": 0.869524019, "volume": 35851.0}, {"date": "2006-09-21", "close": 0.869524019, "volume": 8372.0}, {"date": "2006-09-22", "close": 0.907744855, "volume": 12559.0}, {"date": "2006-09-25", "close": 0.898189646, "volume": 15175.0}, {"date": "2006-09-26", "close": 0.907744855, "volume": 62793.0}, {"date": "2006-09-27", "close": 0.907744855, "volume": 10465.0}, {"date": "2006-09-28", "close": 0.898189646, "volume": 6723.0}, {"date": "2006-09-29", "close": 0.898189646, "volume": 12506.0}, {"date": "2006-10-02", "close": 0.898189646, "volume": 5233.0}, {"date": "2006-10-03", "close": 0.888634437, "volume": 18569.0}, {"date": "2006-10-04", "close": 0.926855273, "volume": 10465.0}, {"date": "2006-10-05", "close": 0.917300064, "volume": 11010.0}, {"date": "2006-10-06", "close": 0.945965691, "volume": 13599.0}, {"date": "2006-10-09", "close": 1.14662508, "volume": 144424.0}, {"date": "2006-10-10", "close": 1.194401125, "volume": 84854.0}, {"date": "2006-10-11", "close": 1.098849035, "volume": 6598.0}, {"date": "2006-10-12", "close": 1.05107299, "volume": 30036.0}, {"date": "2006-10-13", "close": 1.098849035, "volume": 16239.0}, {"date": "2006-10-16", "close": 1.194401125, "volume": 25463.0}, {"date": "2006-10-17", "close": 1.14662508, "volume": 95334.0}, {"date": "2006-10-18", "close": 1.14662508, "volume": 18315.0}, {"date": "2006-10-19", "close": 1.098849035, "volume": 9109.0}, {"date": "2006-10-20", "close": 1.14662508, "volume": 10448.0}, {"date": "2006-10-23", "close": 1.098849035, "volume": 73411.0}, {"date": "2006-10-24", "close": 1.098849035, "volume": 112979.0}, {"date": "2006-10-25", "close": 1.05107299, "volume": 13867.0}, {"date": "2006-10-26", "close": 1.05107299, "volume": 40746.0}, {"date": "2006-10-27", "close": 1.14662508, "volume": 89480.0}, {"date": "2006-10-30", "close": 1.05107299, "volume": 25117.0}, {"date": "2006-10-31", "close": 1.14662508, "volume": 1047.0}, {"date": "2006-11-01", "close": 1.05107299, "volume": 57886.0}, {"date": "2006-11-02", "close": 0.9555209, "volume": 44478.0}, {"date": "2006-11-03", "close": 0.9555209, "volume": 31396.0}, {"date": "2006-11-06", "close": 1.003296945, "volume": 15698.0}, {"date": "2006-11-07", "close": 1.003296945, "volume": 46393.0}, {"date": "2006-11-08", "close": 1.003296945, "volume": 785.0}, {"date": "2006-11-09", "close": 0.917300064, "volume": 66373.0}, {"date": "2006-11-10", "close": 0.9555209, "volume": 6803.0}, {"date": "2006-11-14", "close": 0.9555209, "volume": 6279.0}, {"date": "2006-11-15", "close": 0.85996881, "volume": 34683.0}, {"date": "2006-11-16", "close": 1.05107299, "volume": 33702.0}, {"date": "2006-11-20", "close": 1.14662508, "volume": 70782.0}, {"date": "2006-11-21", "close": 1.194401125, "volume": 12559.0}, {"date": "2006-11-22", "close": 1.14662508, "volume": 27524.0}, {"date": "2006-11-23", "close": 1.098849035, "volume": 14650.0}, {"date": "2006-11-24", "close": 1.098849035, "volume": 10854.0}, {"date": "2006-11-27", "close": 1.098849035, "volume": 10465.0}, {"date": "2006-11-28", "close": 1.14662508, "volume": 89780.0}, {"date": "2006-11-29", "close": 1.194401125, "volume": 285499.0}, {"date": "2006-11-30", "close": 1.194401125, "volume": 21496.0}, {"date": "2006-12-01", "close": 1.14662508, "volume": 733.0}, {"date": "2006-12-04", "close": 1.14662508, "volume": 1319.0}, {"date": "2006-12-05", "close": 1.14662508, "volume": 12037.0}, {"date": "2006-12-06", "close": 1.14662508, "volume": 23721.0}, {"date": "2006-12-07", "close": 1.14662508, "volume": 52327.0}, {"date": "2006-12-08", "close": 1.481057395, "volume": 79367.0}, {"date": "2006-12-11", "close": 1.33772926, "volume": 57560.0}, {"date": "2006-12-12", "close": 1.52883344, "volume": 53107.0}, {"date": "2006-12-14", "close": 1.43328135, "volume": 158230.0}, {"date": "2006-12-15", "close": 1.385505305, "volume": 269173.0}, {"date": "2006-12-18", "close": 1.481057395, "volume": 38827.0}, {"date": "2006-12-19", "close": 1.43328135, "volume": 47775.0}, {"date": "2006-12-20", "close": 1.43328135, "volume": 27577.0}, {"date": "2006-12-21", "close": 1.9110418, "volume": 174056.0}, {"date": "2006-12-22", "close": 2.00659389, "volume": 120876.0}, {"date": "2006-12-27", "close": 1.9110418, "volume": 31972.0}, {"date": "2006-12-28", "close": 1.9110418, "volume": 11925.0}, {"date": "2006-12-29", "close": 2.00659389, "volume": 49043.0}, {"date": "2007-01-02", "close": 1.767713665, "volume": 43379.0}, {"date": "2007-01-03", "close": 1.81548971, "volume": 37875.0}, {"date": "2007-01-04", "close": 1.81548971, "volume": 2199.0}, {"date": "2007-01-05", "close": 1.71993762, "volume": 30455.0}, {"date": "2007-01-08", "close": 1.9110418, "volume": 34063.0}, {"date": "2007-01-09", "close": 1.81548971, "volume": 16745.0}, {"date": "2007-01-10", "close": 1.9110418, "volume": 27106.0}, {"date": "2007-01-11", "close": 1.9110418, "volume": 67443.0}, {"date": "2007-01-12", "close": 1.81548971, "volume": 42100.0}, {"date": "2007-01-15", "close": 1.81548971, "volume": 31238.0}, {"date": "2007-01-16", "close": 1.81548971, "volume": 42176.0}, {"date": "2007-01-17", "close": 1.767713665, "volume": 67712.0}, {"date": "2007-01-18", "close": 1.81548971, "volume": 10738.0}, {"date": "2007-01-19", "close": 1.71993762, "volume": 9478.0}, {"date": "2007-01-22", "close": 1.71993762, "volume": 23585.0}, {"date": "2007-01-23", "close": 1.71993762, "volume": 6101.0}, {"date": "2007-01-24", "close": 1.71993762, "volume": 33385.0}, {"date": "2007-01-25", "close": 1.71993762, "volume": 6337.0}, {"date": "2007-01-29", "close": 1.52883344, "volume": 37048.0}, {"date": "2007-01-30", "close": 1.52883344, "volume": 18537.0}, {"date": "2007-01-31", "close": 1.576609485, "volume": 44478.0}, {"date": "2007-02-01", "close": 1.62438553, "volume": 42385.0}, {"date": "2007-02-02", "close": 1.672161575, "volume": 12140.0}, {"date": "2007-02-05", "close": 1.62438553, "volume": 4186.0}, {"date": "2007-02-06", "close": 1.71993762, "volume": 15384.0}, {"date": "2007-02-07", "close": 1.71993762, "volume": 60226.0}, {"date": "2007-02-08", "close": 1.672161575, "volume": 314.0}, {"date": "2007-02-09", "close": 1.62438553, "volume": 8761.0}, {"date": "2007-02-12", "close": 1.62438553, "volume": 9103.0}, {"date": "2007-02-13", "close": 1.767713665, "volume": 29873.0}, {"date": "2007-02-14", "close": 1.9110418, "volume": 52263.0}, {"date": "2007-02-15", "close": 2.10214598, "volume": 39546.0}, {"date": "2007-02-16", "close": 1.9110418, "volume": 49035.0}, {"date": "2007-02-19", "close": 1.863265755, "volume": 62650.0}, {"date": "2007-02-20", "close": 1.863265755, "volume": 2215.0}, {"date": "2007-02-21", "close": 1.863265755, "volume": 13651.0}, {"date": "2007-02-22", "close": 1.9110418, "volume": 80375.0}, {"date": "2007-02-23", "close": 2.00659389, "volume": 61117.0}, {"date": "2007-02-26", "close": 2.10214598, "volume": 118047.0}, {"date": "2007-02-27", "close": 2.245474115, "volume": 248141.0}, {"date": "2007-02-28", "close": 2.054369935, "volume": 167659.0}, {"date": "2007-03-01", "close": 2.149922025, "volume": 16829.0}, {"date": "2007-03-02", "close": 2.149922025, "volume": 65360.0}, {"date": "2007-03-05", "close": 2.00659389, "volume": 21893.0}, {"date": "2007-03-06", "close": 2.00659389, "volume": 40594.0}, {"date": "2007-03-07", "close": 2.00659389, "volume": 43847.0}, {"date": "2007-03-08", "close": 2.245474115, "volume": 311554.0}, {"date": "2007-03-09", "close": 2.19769807, "volume": 135858.0}, {"date": "2007-03-12", "close": 2.245474115, "volume": 5390.0}, {"date": "2007-03-13", "close": 2.054369935, "volume": 60610.0}, {"date": "2007-03-14", "close": 2.10214598, "volume": 38879.0}, {"date": "2007-03-15", "close": 2.149922025, "volume": 10465.0}, {"date": "2007-03-16", "close": 2.054369935, "volume": 10181.0}, {"date": "2007-03-19", "close": 2.10214598, "volume": 11200.0}, {"date": "2007-03-20", "close": 2.19769807, "volume": 19882.0}, {"date": "2007-03-21", "close": 2.10214598, "volume": 65934.0}, {"date": "2007-03-22", "close": 2.19769807, "volume": 19883.0}, {"date": "2007-03-23", "close": 2.10214598, "volume": 23920.0}, {"date": "2007-03-27", "close": 2.10214598, "volume": 27384.0}, {"date": "2007-03-28", "close": 1.9110418, "volume": 36315.0}, {"date": "2007-03-29", "close": 1.9110418, "volume": 86976.0}, {"date": "2007-03-30", "close": 2.00659389, "volume": 37676.0}, {"date": "2007-04-02", "close": 2.00659389, "volume": 68947.0}, {"date": "2007-04-03", "close": 1.9110418, "volume": 45246.0}, {"date": "2007-04-04", "close": 1.9110418, "volume": 82782.0}, {"date": "2007-04-05", "close": 2.00659389, "volume": 25614.0}, {"date": "2007-04-10", "close": 1.958817845, "volume": 47775.0}, {"date": "2007-04-11", "close": 1.81548971, "volume": 38680.0}, {"date": "2007-04-12", "close": 1.9110418, "volume": 43386.0}, {"date": "2007-04-13", "close": 1.9110418, "volume": 22030.0}, {"date": "2007-04-16", "close": 1.9110418, "volume": 29827.0}, {"date": "2007-04-17", "close": 2.00659389, "volume": 50049.0}, {"date": "2007-04-18", "close": 1.958817845, "volume": 51048.0}, {"date": "2007-04-19", "close": 2.10214598, "volume": 28456.0}, {"date": "2007-04-20", "close": 2.054369935, "volume": 134461.0}, {"date": "2007-04-23", "close": 2.00659389, "volume": 15384.0}, {"date": "2007-04-24", "close": 2.054369935, "volume": 23547.0}, {"date": "2007-04-26", "close": 1.958817845, "volume": 48438.0}, {"date": "2007-04-27", "close": 2.054369935, "volume": 6803.0}, {"date": "2007-04-30", "close": 1.958817845, "volume": 15229.0}, {"date": "2007-05-01", "close": 1.9110418, "volume": 27198.0}, {"date": "2007-05-02", "close": 1.9110418, "volume": 11010.0}, {"date": "2007-05-03", "close": 1.9110418, "volume": 6279.0}, {"date": "2007-05-04", "close": 1.9110418, "volume": 19832.0}, {"date": "2007-05-07", "close": 1.958817845, "volume": 31679.0}, {"date": "2007-05-08", "close": 1.958817845, "volume": 32966.0}, {"date": "2007-05-09", "close": 1.9110418, "volume": 31574.0}, {"date": "2007-05-10", "close": 1.958817845, "volume": 23055.0}, {"date": "2007-05-11", "close": 1.958817845, "volume": 25288.0}, {"date": "2007-05-14", "close": 1.958817845, "volume": 50867.0}, {"date": "2007-05-15", "close": 1.958817845, "volume": 30018.0}, {"date": "2007-05-16", "close": 1.9110418, "volume": 13309.0}, {"date": "2007-05-17", "close": 1.9110418, "volume": 9192.0}, {"date": "2007-05-21", "close": 1.958817845, "volume": 33071.0}, {"date": "2007-05-22", "close": 1.9110418, "volume": 19623.0}, {"date": "2007-05-23", "close": 1.9110418, "volume": 9346.0}, {"date": "2007-05-25", "close": 1.9110418, "volume": 33141.0}, {"date": "2007-05-28", "close": 1.81548971, "volume": 34010.0}, {"date": "2007-05-29", "close": 1.863265755, "volume": 20614.0}, {"date": "2007-05-30", "close": 1.71993762, "volume": 30298.0}, {"date": "2007-05-31", "close": 1.672161575, "volume": 94593.0}, {"date": "2007-06-01", "close": 1.62438553, "volume": 12698.0}, {"date": "2007-06-04", "close": 1.62438553, "volume": 10672.0}, {"date": "2007-06-05", "close": 1.576609485, "volume": 15661.0}, {"date": "2007-06-06", "close": 1.52883344, "volume": 36003.0}, {"date": "2007-06-07", "close": 1.576609485, "volume": 3368.0}, {"date": "2007-06-08", "close": 1.672161575, "volume": 10303.0}, {"date": "2007-06-12", "close": 1.672161575, "volume": 6024.0}, {"date": "2007-06-13", "close": 1.672161575, "volume": 1183.0}, {"date": "2007-06-14", "close": 1.62438553, "volume": 7535.0}, {"date": "2007-06-15", "close": 1.576609485, "volume": 41925.0}, {"date": "2007-06-18", "close": 1.52883344, "volume": 19914.0}, {"date": "2007-06-19", "close": 1.385505305, "volume": 134476.0}, {"date": "2007-06-20", "close": 1.576609485, "volume": 58930.0}, {"date": "2007-06-21", "close": 1.576609485, "volume": 18397.0}, {"date": "2007-06-22", "close": 1.62438553, "volume": 20367.0}, {"date": "2007-06-25", "close": 1.62438553, "volume": 28032.0}, {"date": "2007-06-26", "close": 1.576609485, "volume": 3663.0}, {"date": "2007-06-27", "close": 1.52883344, "volume": 32292.0}, {"date": "2007-06-28", "close": 1.62438553, "volume": 31396.0}, {"date": "2007-06-29", "close": 1.576609485, "volume": 17019.0}, {"date": "2007-07-02", "close": 1.672161575, "volume": 28515.0}, {"date": "2007-07-03", "close": 1.62438553, "volume": 8006.0}, {"date": "2007-07-04", "close": 1.576609485, "volume": 13523.0}, {"date": "2007-07-05", "close": 1.576609485, "volume": 6510.0}, {"date": "2007-07-09", "close": 1.71993762, "volume": 4270.0}, {"date": "2007-07-10", "close": 1.71993762, "volume": 2951.0}, {"date": "2007-07-11", "close": 1.672161575, "volume": 886.0}, {"date": "2007-07-12", "close": 1.576609485, "volume": 1047.0}, {"date": "2007-07-13", "close": 1.576609485, "volume": 8114.0}, {"date": "2007-07-16", "close": 1.52883344, "volume": 22762.0}, {"date": "2007-07-17", "close": 1.52883344, "volume": 7012.0}, {"date": "2007-07-19", "close": 1.52883344, "volume": 4186.0}, {"date": "2007-07-23", "close": 1.481057395, "volume": 4102.0}, {"date": "2007-07-24", "close": 1.481057395, "volume": 35059.0}, {"date": "2007-07-25", "close": 1.385505305, "volume": 5233.0}, {"date": "2007-07-26", "close": 1.43328135, "volume": 481.0}, {"date": "2007-07-30", "close": 1.43328135, "volume": 18095.0}, {"date": "2007-07-31", "close": 1.43328135, "volume": 14652.0}, {"date": "2007-08-01", "close": 1.43328135, "volume": 40678.0}, {"date": "2007-08-02", "close": 1.481057395, "volume": 1583.0}, {"date": "2007-08-03", "close": 1.385505305, "volume": 28956.0}, {"date": "2007-08-06", "close": 1.33772926, "volume": 6154.0}, {"date": "2007-08-07", "close": 1.33772926, "volume": 5141.0}, {"date": "2007-08-08", "close": 1.385505305, "volume": 3663.0}, {"date": "2007-08-09", "close": 1.43328135, "volume": 8372.0}, {"date": "2007-08-10", "close": 1.52883344, "volume": 7849.0}, {"date": "2007-08-13", "close": 1.33772926, "volume": 15374.0}, {"date": "2007-08-14", "close": 1.33772926, "volume": 15698.0}, {"date": "2007-08-15", "close": 1.33772926, "volume": 10758.0}, {"date": "2007-08-16", "close": 1.194401125, "volume": 45002.0}, {"date": "2007-08-17", "close": 1.33772926, "volume": 63494.0}, {"date": "2007-08-20", "close": 1.33772926, "volume": 16745.0}, {"date": "2007-08-22", "close": 1.43328135, "volume": 1047.0}, {"date": "2007-08-23", "close": 1.33772926, "volume": 1586.0}, {"date": "2007-08-24", "close": 1.43328135, "volume": 2616.0}, {"date": "2007-08-27", "close": 1.385505305, "volume": 3244.0}, {"date": "2007-08-28", "close": 1.33772926, "volume": 33490.0}, {"date": "2007-08-29", "close": 1.24217717, "volume": 890.0}, {"date": "2007-08-30", "close": 1.33772926, "volume": 3362.0}, {"date": "2007-08-31", "close": 1.385505305, "volume": 2093.0}, {"date": "2007-09-03", "close": 1.289953215, "volume": 1507.0}, {"date": "2007-09-04", "close": 1.24217717, "volume": 10162.0}, {"date": "2007-09-05", "close": 1.289953215, "volume": 3376.0}, {"date": "2007-09-06", "close": 1.24217717, "volume": 37039.0}, {"date": "2007-09-10", "close": 1.33772926, "volume": 15803.0}, {"date": "2007-09-11", "close": 1.385505305, "volume": 2583.0}, {"date": "2007-09-14", "close": 1.33772926, "volume": 1570.0}, {"date": "2007-09-18", "close": 1.194401125, "volume": 5233.0}, {"date": "2007-09-19", "close": 1.24217717, "volume": 10465.0}, {"date": "2007-09-21", "close": 1.194401125, "volume": 2093.0}, {"date": "2007-09-24", "close": 1.24217717, "volume": 5233.0}, {"date": "2007-09-25", "close": 1.194401125, "volume": 5143.0}, {"date": "2007-09-26", "close": 1.14662508, "volume": 32443.0}, {"date": "2007-09-27", "close": 1.14662508, "volume": 37625.0}, {"date": "2007-10-01", "close": 1.24217717, "volume": 5233.0}, {"date": "2007-10-05", "close": 1.289953215, "volume": 6907.0}, {"date": "2007-10-10", "close": 1.194401125, "volume": 1570.0}, {"date": "2007-10-12", "close": 1.24217717, "volume": 7326.0}, {"date": "2007-10-15", "close": 1.289953215, "volume": 15908.0}, {"date": "2007-10-16", "close": 1.289953215, "volume": 11303.0}, {"date": "2007-10-17", "close": 1.24217717, "volume": 5233.0}, {"date": "2007-10-18", "close": 1.289953215, "volume": 388.0}, {"date": "2007-10-19", "close": 1.24217717, "volume": 58571.0}, {"date": "2007-10-22", "close": 1.194401125, "volume": 10465.0}, {"date": "2007-10-23", "close": 1.14662508, "volume": 12977.0}, {"date": "2007-10-24", "close": 1.14662508, "volume": 7849.0}, {"date": "2007-10-25", "close": 1.098849035, "volume": 22809.0}, {"date": "2007-10-26", "close": 1.194401125, "volume": 5233.0}, {"date": "2007-10-29", "close": 1.14662508, "volume": 19327.0}, {"date": "2007-10-30", "close": 1.14662508, "volume": 4639.0}, {"date": "2007-10-31", "close": 1.194401125, "volume": 14024.0}, {"date": "2007-11-01", "close": 1.289953215, "volume": 61702.0}, {"date": "2007-11-02", "close": 1.52883344, "volume": 29964.0}, {"date": "2007-11-05", "close": 1.43328135, "volume": 2616.0}, {"date": "2007-11-06", "close": 1.43328135, "volume": 23652.0}, {"date": "2007-11-07", "close": 1.33772926, "volume": 15489.0}, {"date": "2007-11-08", "close": 1.33772926, "volume": 6860.0}, {"date": "2007-11-09", "close": 1.33772926, "volume": 1790.0}, {"date": "2007-11-14", "close": 1.43328135, "volume": 42496.0}, {"date": "2007-11-15", "close": 1.43328135, "volume": 1145.0}, {"date": "2007-11-19", "close": 1.43328135, "volume": 22212.0}, {"date": "2007-11-20", "close": 1.43328135, "volume": 38958.0}, {"date": "2007-11-21", "close": 1.43328135, "volume": 23422.0}, {"date": "2007-11-22", "close": 1.43328135, "volume": 27530.0}, {"date": "2007-11-23", "close": 1.52883344, "volume": 39402.0}, {"date": "2007-11-26", "close": 1.576609485, "volume": 36874.0}, {"date": "2007-11-27", "close": 1.43328135, "volume": 33721.0}, {"date": "2007-11-29", "close": 1.33772926, "volume": 8065.0}, {"date": "2007-11-30", "close": 1.43328135, "volume": 2093.0}, {"date": "2007-12-03", "close": 1.33772926, "volume": 5400.0}, {"date": "2007-12-04", "close": 1.385505305, "volume": 9942.0}, {"date": "2007-12-06", "close": 1.33772926, "volume": 4504.0}, {"date": "2007-12-07", "close": 1.385505305, "volume": 12663.0}, {"date": "2007-12-10", "close": 1.43328135, "volume": 13915.0}, {"date": "2007-12-11", "close": 1.43328135, "volume": 5233.0}, {"date": "2007-12-12", "close": 1.385505305, "volume": 5237.0}, {"date": "2007-12-13", "close": 1.289953215, "volume": 21559.0}, {"date": "2007-12-14", "close": 1.33772926, "volume": 5233.0}, {"date": "2007-12-17", "close": 1.33772926, "volume": 3454.0}, {"date": "2007-12-18", "close": 1.24217717, "volume": 7117.0}, {"date": "2007-12-19", "close": 1.14662508, "volume": 23547.0}, {"date": "2007-12-20", "close": 1.33772926, "volume": 1047.0}, {"date": "2007-12-24", "close": 1.33772926, "volume": 2302.0}, {"date": "2007-12-27", "close": 1.289953215, "volume": 3035.0}, {"date": "2007-12-31", "close": 1.33772926, "volume": 13030.0}, {"date": "2008-01-03", "close": 1.24217717, "volume": 10465.0}, {"date": "2008-01-04", "close": 1.24217717, "volume": 9942.0}, {"date": "2008-01-07", "close": 1.24217717, "volume": 11512.0}, {"date": "2008-01-08", "close": 1.24217717, "volume": 15908.0}, {"date": "2008-01-10", "close": 1.194401125, "volume": 10622.0}, {"date": "2008-01-11", "close": 1.289953215, "volume": 33699.0}, {"date": "2008-01-14", "close": 1.14662508, "volume": 10675.0}, {"date": "2008-01-15", "close": 1.05107299, "volume": 9419.0}, {"date": "2008-01-16", "close": 1.05107299, "volume": 5233.0}, {"date": "2008-01-17", "close": 1.24217717, "volume": 6279.0}, {"date": "2008-01-18", "close": 1.14662508, "volume": 5233.0}, {"date": "2008-01-21", "close": 1.05107299, "volume": 15698.0}, {"date": "2008-01-22", "close": 0.9555209, "volume": 1047.0}, {"date": "2008-01-24", "close": 1.14662508, "volume": 26164.0}, {"date": "2008-01-29", "close": 1.14662508, "volume": 680.0}, {"date": "2008-01-30", "close": 1.05107299, "volume": 4929.0}, {"date": "2008-01-31", "close": 1.098849035, "volume": 890.0}, {"date": "2008-02-01", "close": 1.098849035, "volume": 17626.0}, {"date": "2008-02-04", "close": 1.05107299, "volume": 1350.0}, {"date": "2008-02-05", "close": 1.05107299, "volume": 3255.0}, {"date": "2008-02-07", "close": 1.05107299, "volume": 827.0}, {"date": "2008-02-08", "close": 1.098849035, "volume": 14871.0}, {"date": "2008-02-11", "close": 1.003296945, "volume": 7895.0}, {"date": "2008-02-12", "close": 1.098849035, "volume": 1047.0}, {"date": "2008-02-13", "close": 1.003296945, "volume": 20405.0}, {"date": "2008-02-14", "close": 0.9555209, "volume": 8467.0}, {"date": "2008-02-15", "close": 1.003296945, "volume": 949.0}, {"date": "2008-02-20", "close": 1.05107299, "volume": 5233.0}, {"date": "2008-02-21", "close": 1.05107299, "volume": 10.0}, {"date": "2008-02-22", "close": 1.05107299, "volume": 8451.0}, {"date": "2008-02-25", "close": 1.05107299, "volume": 2643.0}, {"date": "2008-02-26", "close": 1.05107299, "volume": 13912.0}, {"date": "2008-02-29", "close": 0.9555209, "volume": 523.0}, {"date": "2008-03-04", "close": 0.9555209, "volume": 5756.0}, {"date": "2008-03-05", "close": 0.9555209, "volume": 23502.0}, {"date": "2008-03-06", "close": 0.9555209, "volume": 1047.0}, {"date": "2008-03-10", "close": 0.831303183, "volume": 13448.0}, {"date": "2008-03-11", "close": 0.840858392, "volume": 14217.0}, {"date": "2008-03-12", "close": 0.907744855, "volume": 6441.0}, {"date": "2008-03-13", "close": 0.907744855, "volume": 885.0}, {"date": "2008-03-14", "close": 0.907744855, "volume": 5756.0}, {"date": "2008-03-17", "close": 0.840858392, "volume": 10465.0}, {"date": "2008-03-19", "close": 0.812192765, "volume": 6698.0}, {"date": "2008-03-20", "close": 0.85996881, "volume": 55467.0}, {"date": "2008-03-26", "close": 0.831303183, "volume": 14128.0}, {"date": "2008-03-27", "close": 0.812192765, "volume": 60979.0}, {"date": "2008-03-28", "close": 0.85996881, "volume": 22815.0}, {"date": "2008-03-31", "close": 0.783527138, "volume": 17582.0}, {"date": "2008-04-01", "close": 0.783527138, "volume": 12716.0}, {"date": "2008-04-02", "close": 0.936410482, "volume": 35583.0}, {"date": "2008-04-03", "close": 1.05107299, "volume": 30873.0}, {"date": "2008-04-04", "close": 1.098849035, "volume": 6803.0}, {"date": "2008-04-07", "close": 1.05107299, "volume": 1047.0}, {"date": "2008-04-08", "close": 1.24217717, "volume": 87512.0}, {"date": "2008-04-09", "close": 1.194401125, "volume": 19884.0}, {"date": "2008-04-10", "close": 1.14662508, "volume": 3663.0}, {"date": "2008-04-11", "close": 1.14662508, "volume": 14652.0}, {"date": "2008-04-15", "close": 1.14662508, "volume": 2616.0}, {"date": "2008-04-16", "close": 1.24217717, "volume": 5233.0}, {"date": "2008-04-17", "close": 1.14662508, "volume": 523.0}, {"date": "2008-04-18", "close": 1.14662508, "volume": 1570.0}, {"date": "2008-04-21", "close": 1.098849035, "volume": 3140.0}, {"date": "2008-04-22", "close": 1.05107299, "volume": 5756.0}, {"date": "2008-04-23", "close": 1.14662508, "volume": 9942.0}, {"date": "2008-04-24", "close": 1.05107299, "volume": 9262.0}, {"date": "2008-04-29", "close": 0.888634437, "volume": 28058.0}, {"date": "2008-04-30", "close": 1.05107299, "volume": 19492.0}, {"date": "2008-05-02", "close": 1.003296945, "volume": 4500.0}, {"date": "2008-05-05", "close": 0.9555209, "volume": 8896.0}, {"date": "2008-05-06", "close": 0.9555209, "volume": 53897.0}, {"date": "2008-05-07", "close": 0.85996881, "volume": 37676.0}, {"date": "2008-05-08", "close": 0.85996881, "volume": 4458.0}, {"date": "2008-05-09", "close": 0.85996881, "volume": 11240.0}, {"date": "2008-05-12", "close": 0.821747974, "volume": 11376.0}, {"date": "2008-05-13", "close": 0.9555209, "volume": 27838.0}, {"date": "2008-05-14", "close": 0.812192765, "volume": 66561.0}, {"date": "2008-05-15", "close": 0.840858392, "volume": 10465.0}, {"date": "2008-05-16", "close": 0.773971929, "volume": 68026.0}, {"date": "2008-05-21", "close": 0.754861511, "volume": 10013.0}, {"date": "2008-05-22", "close": 0.76441672, "volume": 7117.0}, {"date": "2008-05-26", "close": 0.716640675, "volume": 2093.0}, {"date": "2008-05-27", "close": 0.66886463, "volume": 1423.0}, {"date": "2008-05-28", "close": 0.66886463, "volume": 10700.0}, {"date": "2008-05-29", "close": 0.621088585, "volume": 28780.0}, {"date": "2008-05-30", "close": 0.630643794, "volume": 12349.0}, {"date": "2008-06-02", "close": 0.66886463, "volume": 10918.0}, {"date": "2008-06-04", "close": 0.66886463, "volume": 4709.0}, {"date": "2008-06-05", "close": 0.640199003, "volume": 96176.0}, {"date": "2008-06-06", "close": 0.621088585, "volume": 5756.0}, {"date": "2008-06-10", "close": 0.659309421, "volume": 11303.0}, {"date": "2008-06-11", "close": 0.659309421, "volume": 837.0}, {"date": "2008-06-12", "close": 0.621088585, "volume": 17268.0}, {"date": "2008-06-13", "close": 0.57331254, "volume": 1884.0}, {"date": "2008-06-16", "close": 0.57331254, "volume": 1361.0}, {"date": "2008-06-17", "close": 0.57331254, "volume": 7223.0}, {"date": "2008-06-18", "close": 0.525536495, "volume": 26684.0}, {"date": "2008-06-19", "close": 0.525536495, "volume": 6921.0}, {"date": "2008-06-20", "close": 0.47776045, "volume": 13605.0}, {"date": "2008-06-24", "close": 0.401318778, "volume": 3459.0}, {"date": "2008-06-25", "close": 0.401318778, "volume": 4704.0}, {"date": "2008-06-26", "close": 0.401318778, "volume": 4482.0}, {"date": "2008-06-27", "close": 0.401318778, "volume": 16860.0}, {"date": "2008-06-30", "close": 0.343987524, "volume": 34118.0}, {"date": "2008-07-01", "close": 0.391763569, "volume": 3663.0}, {"date": "2008-07-03", "close": 0.372653151, "volume": 2407.0}, {"date": "2008-07-07", "close": 0.315321897, "volume": 92868.0}, {"date": "2008-07-08", "close": 0.315321897, "volume": 1793.0}, {"date": "2008-07-09", "close": 0.277101061, "volume": 30755.0}, {"date": "2008-07-10", "close": 0.277101061, "volume": 4123.0}, {"date": "2008-07-14", "close": 0.19110418, "volume": 62793.0}, {"date": "2008-07-15", "close": 0.143328135, "volume": 62270.0}, {"date": "2008-07-16", "close": 0.143328135, "volume": 22266.0}, {"date": "2008-07-17", "close": 0.143328135, "volume": 837.0}, {"date": "2008-07-18", "close": 0.152883344, "volume": 1047.0}, {"date": "2008-07-23", "close": 0.200659389, "volume": 13082.0}, {"date": "2008-07-25", "close": 0.171993762, "volume": 8372.0}, {"date": "2008-07-28", "close": 0.171993762, "volume": 8896.0}, {"date": "2008-07-29", "close": 0.171993762, "volume": 53165.0}, {"date": "2008-07-30", "close": 0.19110418, "volume": 42909.0}, {"date": "2008-08-04", "close": 0.238880225, "volume": 4605.0}, {"date": "2008-08-06", "close": 0.238880225, "volume": 12035.0}, {"date": "2008-08-11", "close": 0.210214598, "volume": 41812.0}, {"date": "2008-08-13", "close": 0.210214598, "volume": 1256.0}, {"date": "2008-08-15", "close": 0.19110418, "volume": 221869.0}, {"date": "2008-08-26", "close": 0.114662508, "volume": 110306.0}, {"date": "2008-08-27", "close": 0.114662508, "volume": 10465.0}, {"date": "2008-08-29", "close": 0.124217717, "volume": 20094.0}, {"date": "2008-09-02", "close": 0.105107299, "volume": 4709.0}, {"date": "2008-09-03", "close": 0.085996881, "volume": 31190.0}, {"date": "2008-09-04", "close": 0.085996881, "volume": 1256.0}, {"date": "2008-09-09", "close": 0.085996881, "volume": 377.0}, {"date": "2008-09-10", "close": 0.085996881, "volume": 1528.0}, {"date": "2008-09-11", "close": 0.085996881, "volume": 8938.0}, {"date": "2008-09-15", "close": 0.066886463, "volume": 104864.0}, {"date": "2008-09-16", "close": 0.09555209, "volume": 69072.0}, {"date": "2008-09-17", "close": 0.076441672, "volume": 30350.0}, {"date": "2008-09-18", "close": 0.076441672, "volume": 26164.0}, {"date": "2008-09-22", "close": 0.09555209, "volume": 7326.0}, {"date": "2008-09-23", "close": 0.038220836, "volume": 1250627.0}, {"date": "2008-09-24", "close": 0.076441672, "volume": 82416.0}, {"date": "2008-09-25", "close": 0.066886463, "volume": 220560.0}, {"date": "2008-09-26", "close": 0.076441672, "volume": 68026.0}, {"date": "2008-09-29", "close": 0.057331254, "volume": 130672.0}, {"date": "2008-09-30", "close": 0.066886463, "volume": 79329.0}, {"date": "2008-10-01", "close": 0.066886463, "volume": 31396.0}, {"date": "2008-10-07", "close": 0.047776045, "volume": 6384.0}, {"date": "2008-10-08", "close": 0.047776045, "volume": 382932.0}, {"date": "2008-10-09", "close": 0.038220836, "volume": 168599.0}, {"date": "2008-10-10", "close": 0.038220836, "volume": 67297.0}, {"date": "2008-10-14", "close": 0.047776045, "volume": 19884.0}, {"date": "2008-10-15", "close": 0.047776045, "volume": 7849.0}, {"date": "2008-10-17", "close": 0.047776045, "volume": 22501.0}, {"date": "2008-10-21", "close": 0.038220836, "volume": 785.0}, {"date": "2008-10-22", "close": 0.057331254, "volume": 26164.0}, {"date": "2008-10-29", "close": 0.076441672, "volume": 74535.0}, {"date": "2008-12-11", "close": 0.076441672, "volume": 63316.0}, {"date": "2008-12-12", "close": 0.124217717, "volume": 9942.0}, {"date": "2008-12-15", "close": 0.076441672, "volume": 32966.0}, {"date": "2008-12-18", "close": 0.076441672, "volume": 1744.0}, {"date": "2008-12-19", "close": 0.09555209, "volume": 19187.0}, {"date": "2008-12-22", "close": 0.076441672, "volume": 18890.0}, {"date": "2008-12-23", "close": 0.076441672, "volume": 2431319.0}, {"date": "2008-12-29", "close": 0.085996881, "volume": 2093.0}, {"date": "2009-01-12", "close": 0.09555209, "volume": 5442.0}, {"date": "2009-01-13", "close": 0.09555209, "volume": 11512.0}, {"date": "2009-01-14", "close": 0.105107299, "volume": 9514.0}, {"date": "2009-01-21", "close": 0.076441672, "volume": 8372.0}, {"date": "2009-01-28", "close": 0.076441672, "volume": 2093.0}, {"date": "2009-02-12", "close": 0.076441672, "volume": 10465.0}, {"date": "2009-02-20", "close": 0.076441672, "volume": 5808.0}, {"date": "2009-02-23", "close": 0.076441672, "volume": 10465.0}, {"date": "2009-02-26", "close": 0.076441672, "volume": 1999.0}, {"date": "2009-03-02", "close": 0.076441672, "volume": 25878.0}, {"date": "2009-03-23", "close": 0.066886463, "volume": 10947.0}, {"date": "2009-03-25", "close": 0.047776045, "volume": 188.0}, {"date": "2009-03-26", "close": 0.066886463, "volume": 46441.0}, {"date": "2009-03-27", "close": 0.105107299, "volume": 27210.0}, {"date": "2009-03-31", "close": 0.09555209, "volume": 10465.0}, {"date": "2009-04-01", "close": 0.085996881, "volume": 11512.0}, {"date": "2009-04-02", "close": 0.066886463, "volume": 54211.0}, {"date": "2009-04-03", "close": 0.09555209, "volume": 61746.0}, {"date": "2009-04-17", "close": 0.066886463, "volume": 4294.0}, {"date": "2009-05-04", "close": 0.057331254, "volume": 4186.0}, {"date": "2009-05-05", "close": 0.076441672, "volume": 24489.0}, {"date": "2009-05-12", "close": 0.038220836, "volume": 5023.0}, {"date": "2009-05-13", "close": 0.047776045, "volume": 20931.0}, {"date": "2009-05-14", "close": 0.066886463, "volume": 16710.0}, {"date": "2009-05-15", "close": 0.076441672, "volume": 20966.0}, {"date": "2009-05-22", "close": 0.047776045, "volume": 61340.0}, {"date": "2009-05-27", "close": 0.047776045, "volume": 13082.0}, {"date": "2009-05-28", "close": 0.047776045, "volume": 32327.0}, {"date": "2009-05-29", "close": 0.038220836, "volume": 50.0}, {"date": "2009-06-01", "close": 0.057331254, "volume": 20931.0}, {"date": "2009-06-09", "close": 0.085996881, "volume": 18838.0}, {"date": "2009-06-12", "close": 0.085996881, "volume": 26164.0}, {"date": "2009-06-15", "close": 0.085996881, "volume": 78491.0}, {"date": "2009-06-16", "close": 0.057331254, "volume": 42186.0}, {"date": "2009-06-18", "close": 0.057331254, "volume": 20282.0}, {"date": "2009-06-22", "close": 0.047776045, "volume": 90068.0}, {"date": "2009-06-23", "close": 0.047776045, "volume": 214543.0}, {"date": "2009-06-24", "close": 0.047776045, "volume": 2093.0}, {"date": "2009-06-25", "close": 0.076441672, "volume": 52327.0}, {"date": "2009-06-26", "close": 0.038220836, "volume": 40815.0}, {"date": "2009-06-29", "close": 0.038220836, "volume": 6317.0}, {"date": "2009-06-30", "close": 0.038220836, "volume": 193663.0}, {"date": "2009-07-03", "close": 0.038220836, "volume": 62217.0}, {"date": "2009-07-06", "close": 0.028665627, "volume": 294125.0}, {"date": "2009-07-07", "close": 0.038220836, "volume": 7326.0}, {"date": "2009-07-08", "close": 0.028665627, "volume": 45002.0}, {"date": "2009-07-10", "close": 0.038220836, "volume": 52327.0}, {"date": "2009-07-15", "close": 0.057331254, "volume": 38304.0}, {"date": "2009-07-16", "close": 0.066886463, "volume": 20931.0}, {"date": "2009-07-17", "close": 0.066886463, "volume": 15698.0}, {"date": "2009-07-20", "close": 0.047776045, "volume": 60700.0}, {"date": "2009-07-23", "close": 0.047776045, "volume": 20931.0}, {"date": "2009-07-24", "close": 0.057331254, "volume": 46717.0}, {"date": "2009-07-27", "close": 0.057331254, "volume": 10465.0}, {"date": "2009-07-29", "close": 0.057331254, "volume": 23024.0}, {"date": "2009-07-30", "close": 0.124217717, "volume": 396944.0}, {"date": "2009-07-31", "close": 0.114662508, "volume": 40406.0}, {"date": "2009-08-03", "close": 0.152883344, "volume": 56104.0}, {"date": "2009-08-04", "close": 0.19110418, "volume": 205249.0}, {"date": "2009-08-05", "close": 0.219769807, "volume": 504048.0}, {"date": "2009-08-06", "close": 0.257990643, "volume": 87282.0}, {"date": "2009-08-07", "close": 0.257990643, "volume": 53993.0}, {"date": "2009-08-10", "close": 0.28665627, "volume": 116909.0}, {"date": "2009-08-11", "close": 0.257990643, "volume": 14062.0}, {"date": "2009-08-12", "close": 0.277101061, "volume": 20931.0}, {"date": "2009-08-13", "close": 0.28665627, "volume": 14128.0}, {"date": "2009-08-14", "close": 0.28665627, "volume": 29827.0}, {"date": "2009-08-17", "close": 0.248435434, "volume": 66849.0}, {"date": "2009-08-19", "close": 0.305766688, "volume": 10465.0}, {"date": "2009-08-24", "close": 0.257990643, "volume": 14128.0}, {"date": "2009-08-25", "close": 0.257990643, "volume": 36629.0}, {"date": "2009-08-26", "close": 0.267545852, "volume": 25326.0}, {"date": "2009-08-27", "close": 0.267545852, "volume": 10256.0}, {"date": "2009-08-28", "close": 0.238880225, "volume": 14429.0}, {"date": "2009-08-31", "close": 0.248435434, "volume": 19926.0}, {"date": "2009-09-01", "close": 0.267545852, "volume": 93156.0}, {"date": "2009-09-04", "close": 0.257990643, "volume": 13919.0}, {"date": "2009-09-07", "close": 0.257990643, "volume": 34226.0}, {"date": "2009-09-08", "close": 0.257990643, "volume": 3532.0}, {"date": "2009-09-10", "close": 0.229325016, "volume": 19884.0}, {"date": "2009-09-11", "close": 0.219769807, "volume": 29136.0}, {"date": "2009-09-14", "close": 0.200659389, "volume": 101514.0}, {"date": "2009-09-15", "close": 0.19110418, "volume": 11681.0}, {"date": "2009-09-16", "close": 0.19110418, "volume": 9942.0}, {"date": "2009-09-17", "close": 0.200659389, "volume": 34890.0}, {"date": "2009-09-22", "close": 0.19110418, "volume": 26164.0}, {"date": "2009-09-23", "close": 0.267545852, "volume": 104132.0}, {"date": "2009-09-24", "close": 0.238880225, "volume": 25117.0}, {"date": "2009-09-25", "close": 0.401318778, "volume": 827462.0}, {"date": "2009-09-28", "close": 0.468205241, "volume": 221591.0}, {"date": "2009-09-29", "close": 0.429984405, "volume": 73677.0}, {"date": "2009-09-30", "close": 0.38220836, "volume": 30863.0}, {"date": "2009-10-01", "close": 0.343987524, "volume": 93666.0}, {"date": "2009-10-02", "close": 0.363097942, "volume": 39246.0}, {"date": "2009-10-05", "close": 0.363097942, "volume": 5233.0}, {"date": "2009-10-07", "close": 0.343987524, "volume": 37571.0}, {"date": "2009-10-08", "close": 0.353542733, "volume": 10465.0}, {"date": "2009-10-09", "close": 0.353542733, "volume": 36629.0}, {"date": "2009-10-12", "close": 0.363097942, "volume": 9293.0}, {"date": "2009-10-13", "close": 0.429984405, "volume": 60407.0}, {"date": "2009-10-14", "close": 0.439539614, "volume": 5233.0}, {"date": "2009-10-19", "close": 0.372653151, "volume": 17791.0}, {"date": "2009-10-21", "close": 0.343987524, "volume": 16954.0}, {"date": "2009-10-22", "close": 0.353542733, "volume": 45798.0}, {"date": "2009-10-23", "close": 0.334432315, "volume": 17875.0}, {"date": "2009-10-26", "close": 0.334432315, "volume": 10513.0}, {"date": "2009-10-27", "close": 0.305766688, "volume": 20931.0}, {"date": "2009-10-28", "close": 0.296211479, "volume": 4186.0}, {"date": "2009-11-02", "close": 0.28665627, "volume": 30080.0}, {"date": "2009-11-04", "close": 0.28665627, "volume": 1045.0}, {"date": "2009-11-05", "close": 0.28665627, "volume": 4188.0}, {"date": "2009-11-06", "close": 0.28665627, "volume": 23892.0}, {"date": "2009-11-09", "close": 0.28665627, "volume": 10465.0}, {"date": "2009-11-11", "close": 0.296211479, "volume": 241.0}, {"date": "2009-11-12", "close": 0.296211479, "volume": 1045.0}, {"date": "2009-11-16", "close": 0.305766688, "volume": 1853.0}, {"date": "2009-11-19", "close": 0.296211479, "volume": 523.0}, {"date": "2009-11-20", "close": 0.28665627, "volume": 21314.0}, {"date": "2009-11-23", "close": 0.257990643, "volume": 22967.0}, {"date": "2009-11-27", "close": 0.238880225, "volume": 7239.0}, {"date": "2009-11-30", "close": 0.248435434, "volume": 16346.0}, {"date": "2009-12-02", "close": 0.238880225, "volume": 16727.0}, {"date": "2009-12-04", "close": 0.248435434, "volume": 26164.0}, {"date": "2009-12-10", "close": 0.143328135, "volume": 20931.0}, {"date": "2009-12-11", "close": 0.219769807, "volume": 6279.0}, {"date": "2009-12-14", "close": 0.219769807, "volume": 3663.0}, {"date": "2009-12-22", "close": 0.219769807, "volume": 2275.0}, {"date": "2010-01-06", "close": 0.238880225, "volume": 10465.0}, {"date": "2010-01-07", "close": 0.210214598, "volume": 1643.0}, {"date": "2010-01-08", "close": 0.238880225, "volume": 15698.0}, {"date": "2010-01-11", "close": 0.296211479, "volume": 16222.0}, {"date": "2010-01-12", "close": 0.296211479, "volume": 241.0}, {"date": "2010-01-14", "close": 0.305766688, "volume": 9524.0}, {"date": "2010-01-15", "close": 0.334432315, "volume": 38080.0}, {"date": "2010-01-21", "close": 0.334432315, "volume": 8372.0}, {"date": "2010-01-27", "close": 0.334432315, "volume": 733.0}, {"date": "2010-01-28", "close": 0.334432315, "volume": 1361.0}, {"date": "2010-02-11", "close": 0.305766688, "volume": 1674.0}, {"date": "2010-02-22", "close": 0.210214598, "volume": 2355.0}, {"date": "2010-02-23", "close": 0.229325016, "volume": 13082.0}, {"date": "2010-02-24", "close": 0.229325016, "volume": 8601.0}, {"date": "2010-03-02", "close": 0.19110418, "volume": 2132.0}, {"date": "2010-03-03", "close": 0.200659389, "volume": 10465.0}, {"date": "2010-03-04", "close": 0.200659389, "volume": 20408.0}, {"date": "2010-03-08", "close": 0.19110418, "volume": 14089.0}, {"date": "2010-03-09", "close": 0.171993762, "volume": 20931.0}, {"date": "2010-03-11", "close": 0.171993762, "volume": 36629.0}, {"date": "2010-03-12", "close": 0.171993762, "volume": 5814.0}, {"date": "2010-03-15", "close": 0.181548971, "volume": 29490.0}, {"date": "2010-03-18", "close": 0.143328135, "volume": 7326.0}, {"date": "2010-03-23", "close": 0.19110418, "volume": 115644.0}, {"date": "2010-03-24", "close": 0.152883344, "volume": 20931.0}, {"date": "2010-03-26", "close": 0.162438553, "volume": 12873.0}, {"date": "2010-03-29", "close": 0.133772926, "volume": 53305.0}, {"date": "2010-03-30", "close": 0.133772926, "volume": 2216.0}, {"date": "2010-04-13", "close": 0.09555209, "volume": 405749.0}, {"date": "2010-04-14", "close": 0.085996881, "volume": 17896.0}, {"date": "2010-04-15", "close": 0.076441672, "volume": 139407.0}, {"date": "2010-04-19", "close": 0.066886463, "volume": 124606.0}, {"date": "2010-04-20", "close": 0.085996881, "volume": 163637.0}, {"date": "2010-04-21", "close": 0.09555209, "volume": 132912.0}, {"date": "2010-04-23", "close": 0.133772926, "volume": 95620.0}, {"date": "2010-04-27", "close": 0.124217717, "volume": 8372.0}, {"date": "2010-04-29", "close": 0.124217717, "volume": 5233.0}, {"date": "2010-04-30", "close": 0.105107299, "volume": 195715.0}, {"date": "2010-05-03", "close": 0.09555209, "volume": 210695.0}, {"date": "2010-05-04", "close": 0.09555209, "volume": 20702.0}, {"date": "2010-05-05", "close": 0.09555209, "volume": 113736.0}, {"date": "2010-05-06", "close": 0.114662508, "volume": 3663.0}, {"date": "2010-05-07", "close": 0.09555209, "volume": 2093.0}, {"date": "2010-05-10", "close": 0.114662508, "volume": 243586.0}, {"date": "2010-05-11", "close": 0.124217717, "volume": 56995.0}, {"date": "2010-05-12", "close": 0.124217717, "volume": 10465.0}, {"date": "2010-05-13", "close": 0.143328135, "volume": 143040.0}, {"date": "2010-05-14", "close": 0.143328135, "volume": 35897.0}, {"date": "2010-05-17", "close": 0.143328135, "volume": 52327.0}, {"date": "2010-05-18", "close": 0.133772926, "volume": 10465.0}, {"date": "2010-05-19", "close": 0.152883344, "volume": 41300.0}, {"date": "2010-05-20", "close": 0.181548971, "volume": 106183.0}, {"date": "2010-05-21", "close": 0.162438553, "volume": 8756.0}, {"date": "2010-05-25", "close": 0.181548971, "volume": 11031.0}, {"date": "2010-05-26", "close": 0.181548971, "volume": 188497.0}, {"date": "2010-05-27", "close": 0.162438553, "volume": 31396.0}, {"date": "2010-05-31", "close": 0.181548971, "volume": 52118.0}, {"date": "2010-06-01", "close": 0.181548971, "volume": 34013.0}, {"date": "2010-06-10", "close": 0.143328135, "volume": 21844.0}, {"date": "2010-06-11", "close": 0.143328135, "volume": 13452.0}, {"date": "2010-06-15", "close": 0.114662508, "volume": 38980.0}, {"date": "2010-06-17", "close": 0.114662508, "volume": 31396.0}, {"date": "2010-06-18", "close": 0.085996881, "volume": 65933.0}, {"date": "2010-06-22", "close": 0.09555209, "volume": 31396.0}, {"date": "2010-06-23", "close": 0.085996881, "volume": 31745.0}, {"date": "2010-06-25", "close": 0.09555209, "volume": 103963.0}, {"date": "2010-06-28", "close": 0.085996881, "volume": 9740.0}, {"date": "2010-06-29", "close": 0.09555209, "volume": 304754.0}, {"date": "2010-06-30", "close": 0.105107299, "volume": 113446.0}, {"date": "2010-07-01", "close": 0.114662508, "volume": 109888.0}, {"date": "2010-07-02", "close": 0.114662508, "volume": 20931.0}, {"date": "2010-07-15", "close": 0.114662508, "volume": 47095.0}, {"date": "2010-07-16", "close": 0.124217717, "volume": 20931.0}, {"date": "2010-07-19", "close": 0.114662508, "volume": 138668.0}, {"date": "2010-07-20", "close": 0.114662508, "volume": 49711.0}, {"date": "2010-07-22", "close": 0.124217717, "volume": 5180.0}, {"date": "2010-07-27", "close": 0.114662508, "volume": 83724.0}, {"date": "2010-07-29", "close": 0.105107299, "volume": 10465.0}, {"date": "2010-07-30", "close": 0.105107299, "volume": 141284.0}, {"date": "2010-08-02", "close": 0.105107299, "volume": 91478.0}, {"date": "2010-08-03", "close": 0.114662508, "volume": 46001.0}, {"date": "2010-08-04", "close": 0.09555209, "volume": 162720.0}, {"date": "2010-08-05", "close": 0.09555209, "volume": 240706.0}, {"date": "2010-08-06", "close": 0.09555209, "volume": 78491.0}, {"date": "2010-08-09", "close": 0.114662508, "volume": 436620.0}, {"date": "2010-08-10", "close": 0.09555209, "volume": 68026.0}, {"date": "2010-08-11", "close": 0.105107299, "volume": 14442.0}, {"date": "2010-08-12", "close": 0.085996881, "volume": 53583.0}, {"date": "2010-08-13", "close": 0.09555209, "volume": 62793.0}, {"date": "2010-08-16", "close": 0.09555209, "volume": 3977.0}, {"date": "2010-08-17", "close": 0.09555209, "volume": 1047.0}, {"date": "2010-08-18", "close": 0.09555209, "volume": 11721.0}, {"date": "2010-08-19", "close": 0.114662508, "volume": 8686.0}, {"date": "2010-08-20", "close": 0.085996881, "volume": 108318.0}, {"date": "2010-08-25", "close": 0.09555209, "volume": 20931.0}, {"date": "2010-08-30", "close": 0.076441672, "volume": 117214.0}, {"date": "2010-09-02", "close": 0.076441672, "volume": 52327.0}, {"date": "2010-09-03", "close": 0.09555209, "volume": 10995.0}, {"date": "2010-09-14", "close": 0.085996881, "volume": 837.0}, {"date": "2010-09-15", "close": 0.09555209, "volume": 41862.0}, {"date": "2010-09-21", "close": 0.09555209, "volume": 13082.0}, {"date": "2010-09-27", "close": 0.085996881, "volume": 523.0}, {"date": "2010-10-05", "close": 0.09555209, "volume": 10465.0}, {"date": "2010-10-08", "close": 0.09555209, "volume": 48665.0}, {"date": "2010-10-15", "close": 0.09555209, "volume": 104655.0}, {"date": "2010-10-19", "close": 0.09555209, "volume": 41862.0}, {"date": "2010-10-21", "close": 0.105107299, "volume": 130819.0}, {"date": "2010-10-25", "close": 0.085996881, "volume": 189949.0}, {"date": "2010-10-26", "close": 0.085996881, "volume": 14768.0}, {"date": "2010-10-27", "close": 0.076441672, "volume": 48979.0}, {"date": "2010-10-28", "close": 0.076441672, "volume": 116341.0}, {"date": "2010-10-29", "close": 0.076441672, "volume": 62793.0}, {"date": "2010-11-01", "close": 0.066886463, "volume": 131656.0}, {"date": "2010-11-02", "close": 0.066886463, "volume": 104655.0}, {"date": "2010-11-03", "close": 0.066886463, "volume": 108841.0}, {"date": "2010-11-04", "close": 0.076441672, "volume": 60700.0}, {"date": "2010-11-05", "close": 0.076441672, "volume": 181471.0}, {"date": "2010-11-08", "close": 0.076441672, "volume": 5023.0}, {"date": "2010-11-10", "close": 0.076441672, "volume": 171520.0}, {"date": "2010-11-11", "close": 0.076441672, "volume": 6541.0}, {"date": "2010-11-12", "close": 0.066886463, "volume": 602382.0}, {"date": "2010-11-15", "close": 0.057331254, "volume": 10993.0}, {"date": "2010-11-16", "close": 0.066886463, "volume": 49129.0}, {"date": "2010-11-17", "close": 0.066886463, "volume": 2770.0}, {"date": "2010-11-18", "close": 0.076441672, "volume": 17268.0}, {"date": "2010-11-19", "close": 0.066886463, "volume": 2045.0}, {"date": "2010-11-24", "close": 0.066886463, "volume": 104760.0}, {"date": "2010-11-25", "close": 0.076441672, "volume": 3140.0}, {"date": "2010-11-26", "close": 0.076441672, "volume": 47095.0}, {"date": "2010-11-29", "close": 0.066886463, "volume": 154528.0}, {"date": "2010-12-02", "close": 0.066886463, "volume": 10465.0}, {"date": "2010-12-03", "close": 0.066886463, "volume": 28257.0}, {"date": "2010-12-07", "close": 0.076441672, "volume": 425946.0}, {"date": "2010-12-08", "close": 0.085996881, "volume": 52327.0}, {"date": "2010-12-09", "close": 0.085996881, "volume": 104655.0}, {"date": "2010-12-10", "close": 0.09555209, "volume": 313965.0}, {"date": "2010-12-13", "close": 0.076441672, "volume": 220822.0}, {"date": "2010-12-14", "close": 0.066886463, "volume": 126384.0}, {"date": "2010-12-15", "close": 0.076441672, "volume": 147215.0}, {"date": "2010-12-21", "close": 0.076441672, "volume": 10465.0}, {"date": "2010-12-23", "close": 0.085996881, "volume": 26687.0}, {"date": "2010-12-24", "close": 0.085996881, "volume": 22908.0}, {"date": "2010-12-29", "close": 0.076441672, "volume": 3140.0}, {"date": "2010-12-30", "close": 0.085996881, "volume": 120330.0}, {"date": "2010-12-31", "close": 0.085996881, "volume": 50049.0}, {"date": "2011-01-04", "close": 0.085996881, "volume": 16745.0}, {"date": "2011-01-05", "close": 0.085996881, "volume": 7849.0}, {"date": "2011-01-07", "close": 0.085996881, "volume": 21140.0}, {"date": "2011-01-10", "close": 0.085996881, "volume": 10465.0}, {"date": "2011-01-11", "close": 0.076441672, "volume": 2090.0}, {"date": "2011-01-12", "close": 0.085996881, "volume": 110831.0}, {"date": "2011-01-13", "close": 0.09555209, "volume": 10465.0}, {"date": "2011-01-14", "close": 0.085996881, "volume": 7220.0}, {"date": "2011-01-17", "close": 0.09555209, "volume": 62678.0}, {"date": "2011-01-18", "close": 0.085996881, "volume": 104655.0}, {"date": "2011-01-19", "close": 0.09555209, "volume": 36629.0}, {"date": "2011-01-20", "close": 0.076441672, "volume": 78492.0}, {"date": "2011-01-25", "close": 0.143328135, "volume": 4643041.0}, {"date": "2011-01-27", "close": 0.114662508, "volume": 1269277.0}, {"date": "2011-01-28", "close": 0.09555209, "volume": 171076.0}, {"date": "2011-01-31", "close": 0.114662508, "volume": 95405.0}, {"date": "2011-02-01", "close": 0.09555209, "volume": 358025.0}, {"date": "2011-02-02", "close": 0.114662508, "volume": 125586.0}, {"date": "2011-02-03", "close": 0.114662508, "volume": 41862.0}, {"date": "2011-02-04", "close": 0.114662508, "volume": 26164.0}, {"date": "2011-02-07", "close": 0.114662508, "volume": 170021.0}, {"date": "2011-02-08", "close": 0.114662508, "volume": 351684.0}, {"date": "2011-02-09", "close": 0.105107299, "volume": 103667.0}, {"date": "2011-02-10", "close": 0.114662508, "volume": 115120.0}, {"date": "2011-02-11", "close": 0.105107299, "volume": 266242.0}, {"date": "2011-02-14", "close": 0.105107299, "volume": 62793.0}, {"date": "2011-02-15", "close": 0.105107299, "volume": 41234.0}, {"date": "2011-02-16", "close": 0.105107299, "volume": 62793.0}, {"date": "2011-02-17", "close": 0.105107299, "volume": 71301.0}, {"date": "2011-02-21", "close": 0.105107299, "volume": 39396.0}, {"date": "2011-02-22", "close": 0.105107299, "volume": 26164.0}, {"date": "2011-02-23", "close": 0.09555209, "volume": 23397.0}, {"date": "2011-02-24", "close": 0.09555209, "volume": 5233.0}, {"date": "2011-02-25", "close": 0.105107299, "volume": 63098.0}, {"date": "2011-02-28", "close": 0.105107299, "volume": 4762.0}, {"date": "2011-03-07", "close": 0.114662508, "volume": 116746.0}, {"date": "2011-03-08", "close": 0.114662508, "volume": 209241.0}, {"date": "2011-03-09", "close": 0.09971, "volume": 121352.0}, {"date": "2011-03-10", "close": 0.09971, "volume": 90914.0}, {"date": "2011-03-14", "close": 0.09971, "volume": 9026.0}, {"date": "2011-03-15", "close": 0.09971, "volume": 489608.0}, {"date": "2011-03-16", "close": 0.09971, "volume": 6239.0}, {"date": "2011-03-17", "close": 0.089739, "volume": 55160.0}, {"date": "2011-03-18", "close": 0.09971, "volume": 30087.0}, {"date": "2011-03-21", "close": 0.09971, "volume": 10029.0}, {"date": "2011-03-28", "close": 0.09971, "volume": 34400.0}, {"date": "2011-03-29", "close": 0.09971, "volume": 202253.0}, {"date": "2011-03-31", "close": 0.09971, "volume": 50145.0}, {"date": "2011-04-01", "close": 0.09971, "volume": 10029.0}, {"date": "2011-04-04", "close": 0.09971, "volume": 29185.0}, {"date": "2011-04-06", "close": 0.09971, "volume": 33297.0}, {"date": "2011-04-07", "close": 0.09971, "volume": 70204.0}, {"date": "2011-04-08", "close": 0.09971, "volume": 20623.0}, {"date": "2011-04-11", "close": 0.09971, "volume": 79731.0}, {"date": "2011-04-12", "close": 0.109681, "volume": 22565.0}, {"date": "2011-04-14", "close": 0.09971, "volume": 42122.0}, {"date": "2011-04-18", "close": 0.079768, "volume": 288035.0}, {"date": "2011-04-19", "close": 0.079768, "volume": 125460.0}, {"date": "2011-04-27", "close": 0.079768, "volume": 3510.0}, {"date": "2011-04-29", "close": 0.079768, "volume": 52151.0}, {"date": "2011-05-02", "close": 0.079768, "volume": 52151.0}, {"date": "2011-05-03", "close": 0.079768, "volume": 109999.0}, {"date": "2011-05-04", "close": 0.079768, "volume": 20058.0}, {"date": "2011-05-05", "close": 0.079768, "volume": 14041.0}, {"date": "2011-05-09", "close": 0.079768, "volume": 221391.0}, {"date": "2011-05-11", "close": 0.069797, "volume": 199829.0}, {"date": "2011-05-13", "close": 0.059826, "volume": 582834.0}, {"date": "2011-05-16", "close": 0.069797, "volume": 135393.0}, {"date": "2011-05-17", "close": 0.069797, "volume": 115435.0}, {"date": "2011-05-19", "close": 0.059826, "volume": 1274585.0}, {"date": "2011-05-20", "close": 0.059826, "volume": 39815.0}, {"date": "2011-05-23", "close": 0.059826, "volume": 270117.0}, {"date": "2011-05-24", "close": 0.069797, "volume": 418216.0}, {"date": "2011-05-26", "close": 0.079768, "volume": 80233.0}, {"date": "2011-05-30", "close": 0.079768, "volume": 25073.0}, {"date": "2011-05-31", "close": 0.059826, "volume": 130378.0}, {"date": "2011-06-01", "close": 0.059826, "volume": 20058.0}, {"date": "2011-06-02", "close": 0.059826, "volume": 40116.0}, {"date": "2011-06-08", "close": 0.059826, "volume": 43459.0}, {"date": "2011-06-09", "close": 0.059826, "volume": 17049.0}, {"date": "2011-06-10", "close": 0.049855, "volume": 176344.0}, {"date": "2011-06-15", "close": 0.059826, "volume": 15575.0}, {"date": "2011-06-16", "close": 0.049855, "volume": 50145.0}, {"date": "2011-06-17", "close": 0.049855, "volume": 198910.0}, {"date": "2011-06-20", "close": 0.049855, "volume": 40116.0}, {"date": "2011-06-21", "close": 0.049855, "volume": 108565.0}, {"date": "2011-06-22", "close": 0.059826, "volume": 47638.0}, {"date": "2011-06-24", "close": 0.049855, "volume": 146471.0}, {"date": "2011-06-27", "close": 0.049855, "volume": 25073.0}, {"date": "2011-06-28", "close": 0.049855, "volume": 26410.0}, {"date": "2011-06-29", "close": 0.049855, "volume": 30087.0}, {"date": "2011-06-30", "close": 0.049855, "volume": 115728.0}, {"date": "2011-07-01", "close": 0.069797, "volume": 65189.0}, {"date": "2011-07-11", "close": 0.069797, "volume": 171397.0}, {"date": "2011-07-18", "close": 0.069797, "volume": 35102.0}, {"date": "2011-07-19", "close": 0.069797, "volume": 2357.0}, {"date": "2011-07-20", "close": 0.069797, "volume": 152074.0}, {"date": "2011-07-27", "close": 0.069797, "volume": 41053.0}, {"date": "2011-07-28", "close": 0.069797, "volume": 69702.0}, {"date": "2011-08-01", "close": 0.069797, "volume": 3242.0}, {"date": "2011-08-02", "close": 0.059826, "volume": 501.0}, {"date": "2011-08-03", "close": 0.069797, "volume": 42122.0}, {"date": "2011-08-04", "close": 0.069797, "volume": 20058.0}, {"date": "2011-08-05", "close": 0.049855, "volume": 144920.0}, {"date": "2011-08-08", "close": 0.059826, "volume": 2507.0}, {"date": "2011-08-12", "close": 0.069797, "volume": 109468.0}, {"date": "2011-08-17", "close": 0.069797, "volume": 373516.0}, {"date": "2011-08-19", "close": 0.059826, "volume": 138669.0}, {"date": "2011-08-22", "close": 0.069797, "volume": 20058.0}, {"date": "2011-08-23", "close": 0.069797, "volume": 101678.0}, {"date": "2011-08-30", "close": 0.059826, "volume": 8996.0}, {"date": "2011-09-02", "close": 0.059826, "volume": 20058.0}, {"date": "2011-09-07", "close": 0.069797, "volume": 15545.0}, {"date": "2011-09-09", "close": 0.069797, "volume": 8167.0}, {"date": "2011-09-14", "close": 0.069797, "volume": 46926.0}, {"date": "2011-09-15", "close": 0.069797, "volume": 91466.0}, {"date": "2011-09-20", "close": 0.079768, "volume": 12235.0}, {"date": "2011-09-21", "close": 0.069797, "volume": 10029.0}, {"date": "2011-09-22", "close": 0.069797, "volume": 5165.0}, {"date": "2011-09-26", "close": 0.079768, "volume": 511.0}, {"date": "2011-10-03", "close": 0.069797, "volume": 3310.0}, {"date": "2011-10-04", "close": 0.069797, "volume": 25058.0}, {"date": "2011-10-06", "close": 0.069797, "volume": 15044.0}, {"date": "2011-10-10", "close": 0.049855, "volume": 66861.0}, {"date": "2011-10-12", "close": 0.069797, "volume": 10144.0}, {"date": "2011-10-25", "close": 0.079768, "volume": 2922621.0}, {"date": "2011-10-26", "close": 0.069797, "volume": 114531.0}, {"date": "2011-10-28", "close": 0.079768, "volume": 203590.0}, {"date": "2011-10-31", "close": 0.069797, "volume": 12035.0}, {"date": "2011-11-04", "close": 0.069797, "volume": 5015.0}, {"date": "2011-11-07", "close": 0.069797, "volume": 50145.0}, {"date": "2011-11-08", "close": 0.069797, "volume": 100291.0}, {"date": "2011-11-09", "close": 0.059826, "volume": 40869.0}, {"date": "2011-11-10", "close": 0.059826, "volume": 100291.0}, {"date": "2011-11-11", "close": 0.069797, "volume": 50145.0}, {"date": "2011-11-14", "close": 0.059826, "volume": 118343.0}, {"date": "2011-11-15", "close": 0.059826, "volume": 131631.0}, {"date": "2011-11-16", "close": 0.059826, "volume": 2984.0}, {"date": "2011-11-18", "close": 0.049855, "volume": 13039.0}, {"date": "2011-11-21", "close": 0.049855, "volume": 16937.0}, {"date": "2011-11-24", "close": 0.069797, "volume": 45131.0}, {"date": "2011-11-29", "close": 0.059826, "volume": 20058.0}, {"date": "2011-11-30", "close": 0.059826, "volume": 60175.0}, {"date": "2011-12-21", "close": 0.079768, "volume": 40116.0}, {"date": "2012-01-03", "close": 0.059826, "volume": 33096.0}, {"date": "2012-01-04", "close": 0.059826, "volume": 2507.0}, {"date": "2012-01-09", "close": 0.059826, "volume": 99140.0}, {"date": "2012-01-10", "close": 0.059826, "volume": 4452.0}, {"date": "2012-01-12", "close": 0.059826, "volume": 11995.0}, {"date": "2012-01-16", "close": 0.059826, "volume": 7321.0}, {"date": "2012-01-17", "close": 0.059826, "volume": 10029.0}, {"date": "2012-01-19", "close": 0.059826, "volume": 200582.0}, {"date": "2012-01-20", "close": 0.0678028, "volume": 45131.0}, {"date": "2012-01-23", "close": 0.0727883, "volume": 456323.0}, {"date": "2012-01-25", "close": 0.0687999, "volume": 25073.0}, {"date": "2012-01-31", "close": 0.069797, "volume": 125364.0}, {"date": "2012-02-01", "close": 0.069797, "volume": 10029.0}, {"date": "2012-02-02", "close": 0.069797, "volume": 7883.0}, {"date": "2012-02-14", "close": 0.059826, "volume": 60175.0}, {"date": "2012-02-15", "close": 0.0648115, "volume": 66860.0}, {"date": "2012-02-16", "close": 0.059826, "volume": 7020.0}, {"date": "2012-02-20", "close": 0.059826, "volume": 10029.0}, {"date": "2012-02-21", "close": 0.0558376, "volume": 134568.0}, {"date": "2012-03-06", "close": 0.0608231, "volume": 10029.0}, {"date": "2012-03-09", "close": 0.0608231, "volume": 13339.0}, {"date": "2012-03-12", "close": 0.0608231, "volume": 33317.0}, {"date": "2012-03-13", "close": 0.0628173, "volume": 94920.0}, {"date": "2012-03-14", "close": 0.0628173, "volume": 126713.0}, {"date": "2012-03-19", "close": 0.0568347, "volume": 26677.0}, {"date": "2012-03-27", "close": 0.0568347, "volume": 327951.0}, {"date": "2012-04-02", "close": 0.0568347, "volume": 10029.0}, {"date": "2012-04-03", "close": 0.059826, "volume": 26076.0}, {"date": "2012-04-05", "close": 0.059826, "volume": 79433.0}, {"date": "2012-04-13", "close": 0.0618202, "volume": 799.0}, {"date": "2012-04-19", "close": 0.0548405, "volume": 88256.0}, {"date": "2012-04-20", "close": 0.0548405, "volume": 13372.0}, {"date": "2012-04-30", "close": 0.0548405, "volume": 10029.0}, {"date": "2012-05-04", "close": 0.0548405, "volume": 1.0}, {"date": "2012-05-14", "close": 0.049855, "volume": 42778.0}, {"date": "2012-05-16", "close": 0.0448695, "volume": 20058.0}, {"date": "2012-05-18", "close": 0.0548405, "volume": 183833.0}, {"date": "2012-05-25", "close": 0.0448695, "volume": 320931.0}, {"date": "2012-06-04", "close": 0.0428753, "volume": 8424.0}, {"date": "2012-06-06", "close": 0.0458666, "volume": 40116.0}, {"date": "2012-06-07", "close": 0.049855, "volume": 50145.0}, {"date": "2012-06-12", "close": 0.059826, "volume": 78034.0}, {"date": "2012-06-13", "close": 0.0448695, "volume": 62473.0}, {"date": "2012-06-15", "close": 0.0458666, "volume": 38419.0}, {"date": "2012-06-19", "close": 0.0448695, "volume": 60175.0}, {"date": "2012-06-22", "close": 0.0448695, "volume": 7614.0}, {"date": "2012-06-25", "close": 0.039884, "volume": 152414.0}, {"date": "2012-06-26", "close": 0.039884, "volume": 5015.0}, {"date": "2012-06-27", "close": 0.039884, "volume": 23195.0}, {"date": "2012-07-02", "close": 0.039884, "volume": 10202.0}, {"date": "2012-07-05", "close": 0.0418782, "volume": 40116.0}, {"date": "2012-07-06", "close": 0.0428753, "volume": 5015.0}, {"date": "2012-07-09", "close": 0.039884, "volume": 105133.0}, {"date": "2012-07-11", "close": 0.039884, "volume": 155451.0}, {"date": "2012-07-18", "close": 0.0348985, "volume": 8625.0}, {"date": "2012-07-19", "close": 0.0348985, "volume": 20058.0}, {"date": "2012-08-02", "close": 0.0348985, "volume": 21462.0}, {"date": "2012-08-06", "close": 0.0348985, "volume": 55160.0}, {"date": "2012-08-07", "close": 0.0348985, "volume": 45131.0}, {"date": "2012-08-08", "close": 0.039884, "volume": 23005.0}, {"date": "2012-08-10", "close": 0.0448695, "volume": 25073.0}, {"date": "2012-08-13", "close": 0.0458666, "volume": 13439.0}, {"date": "2012-08-16", "close": 0.049855, "volume": 29084.0}, {"date": "2012-08-21", "close": 0.0518492, "volume": 52641.0}, {"date": "2012-08-22", "close": 0.0528463, "volume": 15044.0}, {"date": "2012-08-29", "close": 0.0558376, "volume": 12035.0}, {"date": "2012-08-30", "close": 0.059826, "volume": 73212.0}, {"date": "2012-09-03", "close": 0.059826, "volume": 55160.0}, {"date": "2012-09-05", "close": 0.059826, "volume": 110320.0}, {"date": "2012-09-06", "close": 0.059826, "volume": 10029.0}, {"date": "2012-09-13", "close": 0.059826, "volume": 64186.0}, {"date": "2012-09-24", "close": 0.069797, "volume": 421159.0}, {"date": "2012-09-25", "close": 0.0648115, "volume": 42949.0}, {"date": "2012-09-28", "close": 0.0578318, "volume": 135842.0}, {"date": "2012-10-01", "close": 0.0548405, "volume": 109046.0}, {"date": "2012-10-10", "close": 0.0548405, "volume": 95276.0}, {"date": "2012-10-15", "close": 0.0458666, "volume": 2608.0}, {"date": "2012-10-17", "close": 0.049855, "volume": 16047.0}, {"date": "2012-10-18", "close": 0.049855, "volume": 60837.0}, {"date": "2012-10-22", "close": 0.049855, "volume": 38852.0}, {"date": "2012-10-23", "close": 0.049855, "volume": 17195.0}, {"date": "2012-11-07", "close": 0.049855, "volume": 3009.0}, {"date": "2012-11-09", "close": 0.049855, "volume": 4869.0}, {"date": "2012-11-12", "close": 0.049855, "volume": 50145.0}, {"date": "2012-11-13", "close": 0.049855, "volume": 9924.0}, {"date": "2012-11-15", "close": 0.0448695, "volume": 100291.0}, {"date": "2012-11-22", "close": 0.0448695, "volume": 50145.0}, {"date": "2012-11-26", "close": 0.0448695, "volume": 200687.0}, {"date": "2012-11-27", "close": 0.0448695, "volume": 100186.0}, {"date": "2012-11-28", "close": 0.0448695, "volume": 165094.0}, {"date": "2012-12-03", "close": 0.0448695, "volume": 5120.0}, {"date": "2012-12-06", "close": 0.039884, "volume": 63570.0}, {"date": "2012-12-10", "close": 0.039884, "volume": 4404.0}, {"date": "2012-12-19", "close": 0.039884, "volume": 132608.0}, {"date": "2012-12-20", "close": 0.039884, "volume": 27054.0}, {"date": "2013-01-02", "close": 0.039884, "volume": 6679.0}, {"date": "2013-01-03", "close": 0.0408811, "volume": 47257.0}, {"date": "2013-01-14", "close": 0.049855, "volume": 100291.0}, {"date": "2013-01-18", "close": 0.049855, "volume": 2888.0}, {"date": "2013-01-22", "close": 0.049855, "volume": 3129.0}, {"date": "2013-01-31", "close": 0.0448695, "volume": 10029.0}, {"date": "2013-02-01", "close": 0.0448695, "volume": 66860.0}, {"date": "2013-02-06", "close": 0.0408811, "volume": 22230.0}, {"date": "2013-02-13", "close": 0.0458666, "volume": 32090.0}, {"date": "2013-02-22", "close": 0.0458666, "volume": 3.0}, {"date": "2013-02-25", "close": 0.0458666, "volume": 30084.0}, {"date": "2013-03-04", "close": 0.0418782, "volume": 50145.0}, {"date": "2013-03-05", "close": 0.0418782, "volume": 351018.0}, {"date": "2013-03-14", "close": 0.0408811, "volume": 25073.0}, {"date": "2013-03-21", "close": 0.0408811, "volume": 21013.0}, {"date": "2013-03-25", "close": 0.0418782, "volume": 185538.0}, {"date": "2013-03-26", "close": 0.0418782, "volume": 9074.0}, {"date": "2013-04-02", "close": 0.0418782, "volume": 106260.0}, {"date": "2013-04-11", "close": 0.039884, "volume": 100291.0}, {"date": "2013-04-16", "close": 0.039884, "volume": 33430.0}, {"date": "2013-04-19", "close": 0.039884, "volume": 64186.0}, {"date": "2013-04-26", "close": 0.039884, "volume": 6735.0}, {"date": "2013-05-01", "close": 0.0319072, "volume": 75218.0}, {"date": "2013-05-02", "close": 0.019942, "volume": 175389.0}, {"date": "2013-05-03", "close": 0.0229333, "volume": 68187.0}, {"date": "2013-05-06", "close": 0.0229333, "volume": 50145.0}, {"date": "2013-05-08", "close": 0.029913, "volume": 5015.0}, {"date": "2013-05-10", "close": 0.0358956, "volume": 86350.0}, {"date": "2013-05-16", "close": 0.0378898, "volume": 7187.0}, {"date": "2013-05-17", "close": 0.0438724, "volume": 5015.0}, {"date": "2013-05-21", "close": 0.0418782, "volume": 5349.0}, {"date": "2013-05-22", "close": 0.039884, "volume": 37610.0}, {"date": "2013-05-24", "close": 0.039884, "volume": 3009.0}, {"date": "2013-05-27", "close": 0.0378898, "volume": 2006.0}, {"date": "2013-05-29", "close": 0.0378898, "volume": 15044.0}, {"date": "2013-06-03", "close": 0.0378898, "volume": 30087.0}, {"date": "2013-06-07", "close": 0.0368927, "volume": 14041.0}, {"date": "2013-06-12", "close": 0.0239304, "volume": 11032.0}, {"date": "2013-06-14", "close": 0.0239304, "volume": 160465.0}, {"date": "2013-06-25", "close": 0.0239304, "volume": 29084.0}, {"date": "2013-06-26", "close": 0.0239304, "volume": 91933.0}, {"date": "2013-06-28", "close": 0.0209391, "volume": 114332.0}, {"date": "2013-07-12", "close": 0.0239304, "volume": 184283.0}, {"date": "2013-07-18", "close": 0.0279188, "volume": 10029.0}, {"date": "2013-07-22", "close": 0.0269217, "volume": 49710.0}, {"date": "2013-08-02", "close": 0.0368927, "volume": 129059.0}, {"date": "2013-08-07", "close": 0.039884, "volume": 50145.0}, {"date": "2013-08-14", "close": 0.039884, "volume": 6017.0}, {"date": "2013-08-20", "close": 0.039884, "volume": 19055.0}, {"date": "2013-08-22", "close": 0.039884, "volume": 253736.0}, {"date": "2013-08-23", "close": 0.039884, "volume": 5015.0}, {"date": "2013-09-06", "close": 0.039884, "volume": 42384.0}, {"date": "2013-09-10", "close": 0.0448695, "volume": 56163.0}, {"date": "2013-09-18", "close": 0.0488579, "volume": 43125.0}, {"date": "2013-09-19", "close": 0.0448695, "volume": 20058.0}, {"date": "2013-09-26", "close": 0.0348985, "volume": 62481.0}, {"date": "2013-10-02", "close": 0.0448695, "volume": 20058.0}, {"date": "2013-10-03", "close": 0.0448695, "volume": 27683.0}, {"date": "2013-10-08", "close": 0.0458666, "volume": 125364.0}, {"date": "2013-10-09", "close": 0.0448695, "volume": 122419.0}, {"date": "2013-10-14", "close": 0.0428753, "volume": 5753.0}, {"date": "2013-10-15", "close": 0.0458666, "volume": 65189.0}, {"date": "2013-10-22", "close": 0.0458666, "volume": 38010.0}, {"date": "2013-10-23", "close": 0.0458666, "volume": 262862.0}, {"date": "2013-10-28", "close": 0.0608231, "volume": 405376.0}, {"date": "2013-10-29", "close": 0.0747825, "volume": 396149.0}, {"date": "2013-10-30", "close": 0.09971, "volume": 227960.0}, {"date": "2013-10-31", "close": 0.109681, "volume": 400722.0}, {"date": "2013-11-01", "close": 0.109681, "volume": 445499.0}, {"date": "2013-11-04", "close": 0.149565, "volume": 213294.0}, {"date": "2013-11-05", "close": 0.1844635, "volume": 189449.0}, {"date": "2013-11-06", "close": 0.219362, "volume": 428038.0}, {"date": "2013-11-07", "close": 0.29913, "volume": 824355.0}, {"date": "2013-11-08", "close": 0.279188, "volume": 575971.0}, {"date": "2013-11-11", "close": 0.229333, "volume": 228751.0}, {"date": "2013-11-12", "close": 0.2442895, "volume": 631533.0}, {"date": "2013-11-13", "close": 0.189449, "volume": 534906.0}, {"date": "2013-11-14", "close": 0.179478, "volume": 246151.0}, {"date": "2013-11-15", "close": 0.19942, "volume": 116355.0}, {"date": "2013-11-18", "close": 0.189449, "volume": 4111.0}, {"date": "2013-11-19", "close": 0.189449, "volume": 80304.0}, {"date": "2013-11-20", "close": 0.189449, "volume": 148215.0}, {"date": "2013-11-21", "close": 0.179478, "volume": 93722.0}, {"date": "2013-11-22", "close": 0.1645215, "volume": 68514.0}, {"date": "2013-11-25", "close": 0.169507, "volume": 35804.0}, {"date": "2013-11-26", "close": 0.169507, "volume": 107729.0}, {"date": "2013-11-27", "close": 0.159536, "volume": 21356.0}, {"date": "2013-11-28", "close": 0.159536, "volume": 13804.0}, {"date": "2013-11-29", "close": 0.1645215, "volume": 53154.0}, {"date": "2013-12-02", "close": 0.179478, "volume": 109808.0}, {"date": "2013-12-03", "close": 0.159536, "volume": 83241.0}, {"date": "2013-12-04", "close": 0.159536, "volume": 20058.0}, {"date": "2013-12-05", "close": 0.1545505, "volume": 54659.0}, {"date": "2013-12-06", "close": 0.1545505, "volume": 52686.0}, {"date": "2013-12-09", "close": 0.149565, "volume": 80233.0}, {"date": "2013-12-13", "close": 0.1346085, "volume": 24069.0}, {"date": "2013-12-16", "close": 0.129623, "volume": 10030.0}, {"date": "2013-12-17", "close": 0.1346085, "volume": 17551.0}, {"date": "2013-12-18", "close": 0.1445795, "volume": 42122.0}, {"date": "2013-12-19", "close": 0.1445795, "volume": 14041.0}, {"date": "2013-12-23", "close": 0.159536, "volume": 20058.0}, {"date": "2013-12-24", "close": 0.189449, "volume": 22565.0}, {"date": "2013-12-27", "close": 0.189449, "volume": 5015.0}, {"date": "2013-12-30", "close": 0.189449, "volume": 15835.0}, {"date": "2014-01-02", "close": 0.1545505, "volume": 43156.0}, {"date": "2014-01-03", "close": 0.1545505, "volume": 11547.0}, {"date": "2014-01-06", "close": 0.149565, "volume": 45131.0}, {"date": "2014-01-07", "close": 0.149565, "volume": 100291.0}, {"date": "2014-01-08", "close": 0.149565, "volume": 4012.0}, {"date": "2014-01-09", "close": 0.139594, "volume": 60175.0}, {"date": "2014-01-10", "close": 0.149565, "volume": 34965.0}, {"date": "2014-01-13", "close": 0.159536, "volume": 19361.0}, {"date": "2014-01-14", "close": 0.149565, "volume": 16047.0}, {"date": "2014-01-16", "close": 0.159536, "volume": 5015.0}, {"date": "2014-01-17", "close": 0.159536, "volume": 4863.0}, {"date": "2014-01-20", "close": 0.159536, "volume": 30087.0}, {"date": "2014-01-21", "close": 0.1545505, "volume": 7020.0}, {"date": "2014-01-22", "close": 0.149565, "volume": 31090.0}, {"date": "2014-01-23", "close": 0.149565, "volume": 25287.0}, {"date": "2014-01-29", "close": 0.189449, "volume": 514086.0}, {"date": "2014-01-30", "close": 0.179478, "volume": 50002.0}, {"date": "2014-01-31", "close": 0.179478, "volume": 19249.0}, {"date": "2014-02-03", "close": 0.159536, "volume": 40116.0}, {"date": "2014-02-04", "close": 0.1545505, "volume": 32294.0}, {"date": "2014-02-05", "close": 0.169507, "volume": 77725.0}, {"date": "2014-02-06", "close": 0.189449, "volume": 31090.0}, {"date": "2014-02-07", "close": 0.189449, "volume": 26076.0}, {"date": "2014-02-10", "close": 0.179478, "volume": 5015.0}, {"date": "2014-02-11", "close": 0.1744925, "volume": 78514.0}, {"date": "2014-02-12", "close": 0.1744925, "volume": 716.0}, {"date": "2014-02-14", "close": 0.1645215, "volume": 15044.0}, {"date": "2014-02-17", "close": 0.1645215, "volume": 5015.0}, {"date": "2014-02-18", "close": 0.159536, "volume": 50145.0}, {"date": "2014-02-19", "close": 0.159536, "volume": 10485.0}, {"date": "2014-02-20", "close": 0.149565, "volume": 55160.0}, {"date": "2014-02-21", "close": 0.159536, "volume": 65234.0}, {"date": "2014-02-25", "close": 0.1545505, "volume": 32595.0}, {"date": "2014-02-27", "close": 0.159536, "volume": 135393.0}, {"date": "2014-03-03", "close": 0.1744925, "volume": 136983.0}, {"date": "2014-03-04", "close": 0.19942, "volume": 62180.0}, {"date": "2014-03-05", "close": 0.209391, "volume": 185939.0}, {"date": "2014-03-06", "close": 0.2442895, "volume": 137148.0}, {"date": "2014-03-07", "close": 0.209391, "volume": 55962.0}, {"date": "2014-03-11", "close": 0.179478, "volume": 15244.0}, {"date": "2014-03-12", "close": 0.1744925, "volume": 30087.0}, {"date": "2014-03-13", "close": 0.179478, "volume": 8826.0}, {"date": "2014-03-14", "close": 0.1844635, "volume": 15044.0}, {"date": "2014-03-17", "close": 0.159536, "volume": 50145.0}, {"date": "2014-03-18", "close": 0.1645215, "volume": 52653.0}, {"date": "2014-03-19", "close": 0.1645215, "volume": 6047.0}, {"date": "2014-03-20", "close": 0.1744925, "volume": 5015.0}, {"date": "2014-03-24", "close": 0.1844635, "volume": 5015.0}, {"date": "2014-03-25", "close": 0.179478, "volume": 50145.0}, {"date": "2014-03-27", "close": 0.179478, "volume": 487077.0}, {"date": "2014-03-31", "close": 0.179478, "volume": 55160.0}, {"date": "2014-04-02", "close": 0.1744925, "volume": 25073.0}, {"date": "2014-04-03", "close": 0.169507, "volume": 17109.0}, {"date": "2014-04-04", "close": 0.169507, "volume": 8525.0}, {"date": "2014-04-07", "close": 0.1645215, "volume": 62121.0}, {"date": "2014-04-08", "close": 0.1645215, "volume": 143010.0}, {"date": "2014-04-09", "close": 0.1645215, "volume": 80233.0}, {"date": "2014-04-14", "close": 0.159536, "volume": 25073.0}, {"date": "2014-04-15", "close": 0.179478, "volume": 136625.0}, {"date": "2014-04-16", "close": 0.179478, "volume": 48749.0}, {"date": "2014-04-17", "close": 0.179478, "volume": 21951.0}, {"date": "2014-04-22", "close": 0.19942, "volume": 476693.0}, {"date": "2014-04-23", "close": 0.229333, "volume": 563071.0}, {"date": "2014-04-24", "close": 0.229333, "volume": 124905.0}, {"date": "2014-04-28", "close": 0.2143765, "volume": 204916.0}, {"date": "2014-04-29", "close": 0.189449, "volume": 191219.0}, {"date": "2014-04-30", "close": 0.2243475, "volume": 345502.0}, {"date": "2014-05-01", "close": 0.219362, "volume": 54659.0}, {"date": "2014-05-02", "close": 0.2044055, "volume": 84009.0}, {"date": "2014-05-07", "close": 0.189449, "volume": 201.0}, {"date": "2014-05-08", "close": 0.189449, "volume": 39113.0}, {"date": "2014-05-09", "close": 0.229333, "volume": 217802.0}, {"date": "2014-05-12", "close": 0.19942, "volume": 305084.0}, {"date": "2014-05-13", "close": 0.239304, "volume": 564591.0}, {"date": "2014-05-14", "close": 0.269217, "volume": 898165.0}, {"date": "2014-05-15", "close": 0.289159, "volume": 253537.0}, {"date": "2014-05-16", "close": 0.319072, "volume": 459471.0}, {"date": "2014-05-19", "close": 0.3041155, "volume": 939309.0}, {"date": "2014-05-20", "close": 0.319072, "volume": 141912.0}, {"date": "2014-05-21", "close": 0.368927, "volume": 403491.0}, {"date": "2014-05-22", "close": 0.348985, "volume": 171541.0}, {"date": "2014-05-23", "close": 0.329043, "volume": 479636.0}, {"date": "2014-05-26", "close": 0.329043, "volume": 80207.0}, {"date": "2014-05-27", "close": 0.29913, "volume": 338874.0}, {"date": "2014-05-28", "close": 0.29913, "volume": 273061.0}, {"date": "2014-05-29", "close": 0.2742025, "volume": 39164.0}, {"date": "2014-05-30", "close": 0.279188, "volume": 73823.0}, {"date": "2014-06-02", "close": 0.249275, "volume": 120589.0}, {"date": "2014-06-03", "close": 0.2742025, "volume": 79635.0}, {"date": "2014-06-04", "close": 0.3140865, "volume": 260409.0}, {"date": "2014-06-05", "close": 0.339014, "volume": 470484.0}, {"date": "2014-06-06", "close": 0.329043, "volume": 78949.0}, {"date": "2014-06-10", "close": 0.339014, "volume": 84882.0}, {"date": "2014-06-11", "close": 0.329043, "volume": 142817.0}, {"date": "2014-06-12", "close": 0.3140865, "volume": 171220.0}, {"date": "2014-06-13", "close": 0.3140865, "volume": 46353.0}, {"date": "2014-06-16", "close": 0.3240575, "volume": 81108.0}, {"date": "2014-06-18", "close": 0.309101, "volume": 105305.0}, {"date": "2014-06-19", "close": 0.289159, "volume": 105614.0}, {"date": "2014-06-20", "close": 0.309101, "volume": 64654.0}, {"date": "2014-06-23", "close": 0.29913, "volume": 109303.0}, {"date": "2014-06-24", "close": 0.289159, "volume": 38858.0}, {"date": "2014-06-25", "close": 0.3240575, "volume": 93196.0}, {"date": "2014-06-26", "close": 0.329043, "volume": 429265.0}, {"date": "2014-06-27", "close": 0.339014, "volume": 133263.0}, {"date": "2014-06-30", "close": 0.339014, "volume": 44629.0}, {"date": "2014-07-01", "close": 0.339014, "volume": 409735.0}, {"date": "2014-07-02", "close": 0.368927, "volume": 457995.0}, {"date": "2014-07-03", "close": 0.408811, "volume": 602816.0}, {"date": "2014-07-04", "close": 0.4137965, "volume": 828453.0}, {"date": "2014-07-07", "close": 0.418782, "volume": 165832.0}, {"date": "2014-07-08", "close": 0.478608, "volume": 534906.0}, {"date": "2014-07-09", "close": 0.538434, "volume": 1030879.0}, {"date": "2014-07-10", "close": 0.4935645, "volume": 416972.0}, {"date": "2014-07-11", "close": 0.548405, "volume": 327246.0}, {"date": "2014-07-14", "close": 0.588289, "volume": 328660.0}, {"date": "2014-07-15", "close": 0.558376, "volume": 128222.0}, {"date": "2014-07-16", "close": 0.528463, "volume": 136324.0}, {"date": "2014-07-17", "close": 0.508521, "volume": 96977.0}, {"date": "2014-07-18", "close": 0.5733325, "volume": 213571.0}, {"date": "2014-07-21", "close": 0.548405, "volume": 69092.0}, {"date": "2014-07-22", "close": 0.608231, "volume": 606088.0}, {"date": "2014-07-23", "close": 0.6032455, "volume": 99618.0}, {"date": "2014-07-24", "close": 0.618202, "volume": 203903.0}, {"date": "2014-07-25", "close": 0.648115, "volume": 412265.0}, {"date": "2014-07-28", "close": 0.59826, "volume": 325747.0}, {"date": "2014-07-29", "close": 0.5733325, "volume": 117992.0}, {"date": "2014-07-30", "close": 0.5035355, "volume": 593017.0}, {"date": "2014-07-31", "close": 0.508521, "volume": 516189.0}, {"date": "2014-08-01", "close": 0.508521, "volume": 139240.0}, {"date": "2014-08-04", "close": 0.448695, "volume": 286798.0}, {"date": "2014-08-05", "close": 0.418782, "volume": 323634.0}, {"date": "2014-08-06", "close": 0.448695, "volume": 214251.0}, {"date": "2014-08-07", "close": 0.448695, "volume": 119891.0}, {"date": "2014-08-08", "close": 0.438724, "volume": 84731.0}, {"date": "2014-08-11", "close": 0.448695, "volume": 44474.0}, {"date": "2014-08-12", "close": 0.458666, "volume": 46978.0}, {"date": "2014-08-13", "close": 0.478608, "volume": 163607.0}, {"date": "2014-08-14", "close": 0.478608, "volume": 68615.0}, {"date": "2014-08-15", "close": 0.548405, "volume": 207902.0}, {"date": "2014-08-18", "close": 0.538434, "volume": 57466.0}, {"date": "2014-08-19", "close": 0.49855, "volume": 39113.0}, {"date": "2014-08-20", "close": 0.488579, "volume": 54954.0}, {"date": "2014-08-21", "close": 0.508521, "volume": 32949.0}, {"date": "2014-08-22", "close": 0.508521, "volume": 10029.0}, {"date": "2014-08-25", "close": 0.538434, "volume": 20259.0}, {"date": "2014-08-26", "close": 0.518492, "volume": 111122.0}, {"date": "2014-08-27", "close": 0.488579, "volume": 31399.0}, {"date": "2014-08-28", "close": 0.518492, "volume": 19456.0}, {"date": "2014-08-29", "close": 0.468637, "volume": 29222.0}, {"date": "2014-09-01", "close": 0.508521, "volume": 259336.0}, {"date": "2014-09-02", "close": 0.5035355, "volume": 58655.0}, {"date": "2014-09-03", "close": 0.478608, "volume": 52638.0}, {"date": "2014-09-04", "close": 0.428753, "volume": 210910.0}, {"date": "2014-09-05", "close": 0.488579, "volume": 90356.0}, {"date": "2014-09-08", "close": 0.4636515, "volume": 41139.0}, {"date": "2014-09-09", "close": 0.478608, "volume": 27090.0}, {"date": "2014-09-10", "close": 0.49855, "volume": 83668.0}, {"date": "2014-09-11", "close": 0.558376, "volume": 351782.0}, {"date": "2014-09-12", "close": 0.538434, "volume": 33266.0}, {"date": "2014-09-15", "close": 0.538434, "volume": 34940.0}, {"date": "2014-09-16", "close": 0.548405, "volume": 192761.0}, {"date": "2014-09-17", "close": 0.538434, "volume": 46882.0}, {"date": "2014-09-18", "close": 0.558376, "volume": 23569.0}, {"date": "2014-09-19", "close": 0.5733325, "volume": 132213.0}, {"date": "2014-09-22", "close": 0.538434, "volume": 52391.0}, {"date": "2014-09-23", "close": 0.528463, "volume": 14850.0}, {"date": "2014-09-24", "close": 0.5533905, "volume": 69576.0}, {"date": "2014-09-25", "close": 0.538434, "volume": 64079.0}, {"date": "2014-09-26", "close": 0.5234775, "volume": 41113.0}, {"date": "2014-09-29", "close": 0.508521, "volume": 12035.0}, {"date": "2014-09-30", "close": 0.5234775, "volume": 15040.0}, {"date": "2014-10-01", "close": 0.49855, "volume": 56977.0}, {"date": "2014-10-02", "close": 0.538434, "volume": 73171.0}, {"date": "2014-10-03", "close": 0.568347, "volume": 37199.0}, {"date": "2014-10-06", "close": 0.578318, "volume": 225296.0}, {"date": "2014-10-07", "close": 0.59826, "volume": 295258.0}, {"date": "2014-10-08", "close": 0.59826, "volume": 102970.0}, {"date": "2014-10-09", "close": 0.578318, "volume": 36397.0}, {"date": "2014-10-10", "close": 0.488579, "volume": 336814.0}, {"date": "2014-10-13", "close": 0.488579, "volume": 44990.0}, {"date": "2014-10-14", "close": 0.508521, "volume": 213067.0}, {"date": "2014-10-15", "close": 0.528463, "volume": 10029.0}, {"date": "2014-10-16", "close": 0.4835935, "volume": 59585.0}, {"date": "2014-10-17", "close": 0.508521, "volume": 49439.0}, {"date": "2014-10-20", "close": 0.518492, "volume": 28984.0}, {"date": "2014-10-21", "close": 0.5633615, "volume": 9026.0}, {"date": "2014-10-22", "close": 0.5533905, "volume": 57957.0}, {"date": "2014-10-23", "close": 0.538434, "volume": 47836.0}, {"date": "2014-10-24", "close": 0.4935645, "volume": 177536.0}, {"date": "2014-10-27", "close": 0.4935645, "volume": 63823.0}, {"date": "2014-10-28", "close": 0.5035355, "volume": 45454.0}, {"date": "2014-10-29", "close": 0.5035355, "volume": 81813.0}, {"date": "2014-10-30", "close": 0.488579, "volume": 45588.0}, {"date": "2014-10-31", "close": 0.458666, "volume": 894122.0}, {"date": "2014-11-03", "close": 0.478608, "volume": 41540.0}, {"date": "2014-11-04", "close": 0.438724, "volume": 31876.0}, {"date": "2014-11-05", "close": 0.448695, "volume": 19544.0}, {"date": "2014-11-06", "close": 0.418782, "volume": 61766.0}, {"date": "2014-11-07", "close": 0.418782, "volume": 74623.0}, {"date": "2014-11-10", "close": 0.438724, "volume": 29786.0}, {"date": "2014-11-11", "close": 0.4137965, "volume": 258679.0}, {"date": "2014-11-12", "close": 0.358956, "volume": 121170.0}, {"date": "2014-11-13", "close": 0.368927, "volume": 66330.0}, {"date": "2014-11-14", "close": 0.368927, "volume": 21281.0}, {"date": "2014-11-17", "close": 0.3340285, "volume": 66537.0}, {"date": "2014-11-18", "close": 0.378898, "volume": 370001.0}, {"date": "2014-11-19", "close": 0.388869, "volume": 130008.0}, {"date": "2014-11-20", "close": 0.428753, "volume": 206134.0}, {"date": "2014-11-21", "close": 0.468637, "volume": 77906.0}, {"date": "2014-11-24", "close": 0.4337385, "volume": 37449.0}, {"date": "2014-11-25", "close": 0.448695, "volume": 115206.0}, {"date": "2014-11-26", "close": 0.418782, "volume": 15912.0}, {"date": "2014-11-27", "close": 0.448695, "volume": 92140.0}, {"date": "2014-11-28", "close": 0.438724, "volume": 3009.0}, {"date": "2014-12-01", "close": 0.408811, "volume": 51254.0}, {"date": "2014-12-02", "close": 0.418782, "volume": 56885.0}, {"date": "2014-12-03", "close": 0.39884, "volume": 28808.0}, {"date": "2014-12-04", "close": 0.428753, "volume": 11032.0}, {"date": "2014-12-05", "close": 0.4536805, "volume": 100876.0}, {"date": "2014-12-08", "close": 0.4337385, "volume": 24847.0}, {"date": "2014-12-09", "close": 0.418782, "volume": 32441.0}, {"date": "2014-12-10", "close": 0.418782, "volume": 47025.0}, {"date": "2014-12-11", "close": 0.408811, "volume": 33663.0}, {"date": "2014-12-12", "close": 0.418782, "volume": 30087.0}, {"date": "2014-12-15", "close": 0.39884, "volume": 87839.0}, {"date": "2014-12-16", "close": 0.39884, "volume": 72209.0}, {"date": "2014-12-17", "close": 0.438724, "volume": 149682.0}, {"date": "2014-12-18", "close": 0.4835935, "volume": 166512.0}, {"date": "2014-12-19", "close": 0.4437095, "volume": 83814.0}, {"date": "2014-12-22", "close": 0.438724, "volume": 33612.0}, {"date": "2014-12-23", "close": 0.4137965, "volume": 121589.0}, {"date": "2014-12-24", "close": 0.408811, "volume": 84458.0}, {"date": "2014-12-30", "close": 0.408811, "volume": 37249.0}, {"date": "2014-12-31", "close": 0.448695, "volume": 118019.0}, {"date": "2015-01-02", "close": 0.428753, "volume": 5015.0}, {"date": "2015-01-05", "close": 0.448695, "volume": 28583.0}, {"date": "2015-01-06", "close": 0.408811, "volume": 106835.0}, {"date": "2015-01-07", "close": 0.408811, "volume": 125471.0}, {"date": "2015-01-08", "close": 0.39884, "volume": 87137.0}, {"date": "2015-01-09", "close": 0.4137965, "volume": 119154.0}, {"date": "2015-01-12", "close": 0.3838835, "volume": 30859.0}, {"date": "2015-01-13", "close": 0.378898, "volume": 146772.0}, {"date": "2015-01-14", "close": 0.378898, "volume": 60125.0}, {"date": "2015-01-15", "close": 0.408811, "volume": 270428.0}, {"date": "2015-01-16", "close": 0.39884, "volume": 42122.0}, {"date": "2015-01-19", "close": 0.4137965, "volume": 92565.0}, {"date": "2015-01-20", "close": 0.39884, "volume": 113905.0}, {"date": "2015-01-21", "close": 0.39884, "volume": 41119.0}, {"date": "2015-01-22", "close": 0.39884, "volume": 21723.0}, {"date": "2015-01-23", "close": 0.39884, "volume": 41858.0}, {"date": "2015-01-27", "close": 0.378898, "volume": 99789.0}, {"date": "2015-01-28", "close": 0.378898, "volume": 10531.0}, {"date": "2015-01-29", "close": 0.378898, "volume": 75218.0}, {"date": "2015-01-30", "close": 0.388869, "volume": 36281.0}, {"date": "2015-02-02", "close": 0.378898, "volume": 12536.0}, {"date": "2015-02-03", "close": 0.368927, "volume": 35586.0}, {"date": "2015-02-04", "close": 0.4337385, "volume": 133938.0}, {"date": "2015-02-05", "close": 0.448695, "volume": 209986.0}, {"date": "2015-02-06", "close": 0.508521, "volume": 199878.0}, {"date": "2015-02-09", "close": 0.4636515, "volume": 220951.0}, {"date": "2015-02-10", "close": 0.458666, "volume": 26076.0}, {"date": "2015-02-11", "close": 0.488579, "volume": 46621.0}, {"date": "2015-02-12", "close": 0.458666, "volume": 35126.0}, {"date": "2015-02-13", "close": 0.4736225, "volume": 42924.0}, {"date": "2015-02-16", "close": 0.4736225, "volume": 17144.0}, {"date": "2015-02-17", "close": 0.4337385, "volume": 15806.0}, {"date": "2015-02-18", "close": 0.4636515, "volume": 10129.0}, {"date": "2015-02-19", "close": 0.428753, "volume": 27530.0}, {"date": "2015-02-20", "close": 0.4337385, "volume": 6481.0}, {"date": "2015-02-23", "close": 0.428753, "volume": 42859.0}, {"date": "2015-02-24", "close": 0.378898, "volume": 254839.0}, {"date": "2015-02-25", "close": 0.3838835, "volume": 193443.0}, {"date": "2015-02-26", "close": 0.3938545, "volume": 121371.0}, {"date": "2015-02-27", "close": 0.39884, "volume": 129073.0}, {"date": "2015-03-02", "close": 0.378898, "volume": 66815.0}, {"date": "2015-03-03", "close": 0.378898, "volume": 159018.0}, {"date": "2015-03-04", "close": 0.388869, "volume": 55930.0}, {"date": "2015-03-05", "close": 0.388869, "volume": 10713.0}, {"date": "2015-03-06", "close": 0.3739125, "volume": 67797.0}, {"date": "2015-03-09", "close": 0.368927, "volume": 14342.0}, {"date": "2015-03-10", "close": 0.368927, "volume": 6519.0}, {"date": "2015-03-11", "close": 0.358956, "volume": 26076.0}, {"date": "2015-03-12", "close": 0.378898, "volume": 30087.0}, {"date": "2015-03-16", "close": 0.368927, "volume": 16829.0}, {"date": "2015-03-17", "close": 0.388869, "volume": 120348.0}, {"date": "2015-03-18", "close": 0.378898, "volume": 64186.0}, {"date": "2015-03-19", "close": 0.378898, "volume": 21061.0}, {"date": "2015-03-23", "close": 0.408811, "volume": 303232.0}, {"date": "2015-03-24", "close": 0.39884, "volume": 94071.0}, {"date": "2015-03-25", "close": 0.39884, "volume": 42924.0}, {"date": "2015-03-26", "close": 0.39884, "volume": 15044.0}, {"date": "2015-03-27", "close": 0.39884, "volume": 179189.0}, {"date": "2015-03-30", "close": 0.408811, "volume": 108234.0}, {"date": "2015-03-31", "close": 0.418782, "volume": 38334.0}, {"date": "2015-04-01", "close": 0.4038255, "volume": 5015.0}, {"date": "2015-04-02", "close": 0.4137965, "volume": 129102.0}, {"date": "2015-04-07", "close": 0.4636515, "volume": 186989.0}, {"date": "2015-04-08", "close": 0.4636515, "volume": 77469.0}, {"date": "2015-04-09", "close": 0.428753, "volume": 17049.0}, {"date": "2015-04-10", "close": 0.4437095, "volume": 5015.0}, {"date": "2015-04-13", "close": 0.428753, "volume": 44629.0}, {"date": "2015-04-14", "close": 0.428753, "volume": 61398.0}, {"date": "2015-04-15", "close": 0.428753, "volume": 2006.0}, {"date": "2015-04-17", "close": 0.448695, "volume": 97954.0}, {"date": "2015-04-20", "close": 0.448695, "volume": 125063.0}, {"date": "2015-04-21", "close": 0.458666, "volume": 10029.0}, {"date": "2015-04-22", "close": 0.438724, "volume": 84243.0}, {"date": "2015-04-23", "close": 0.4536805, "volume": 99044.0}, {"date": "2015-04-24", "close": 0.458666, "volume": 99566.0}, {"date": "2015-04-27", "close": 0.448695, "volume": 64285.0}, {"date": "2015-04-28", "close": 0.448695, "volume": 64021.0}, {"date": "2015-04-29", "close": 0.448695, "volume": 6547.0}, {"date": "2015-04-30", "close": 0.438724, "volume": 75437.0}, {"date": "2015-05-04", "close": 0.4237675, "volume": 9026.0}, {"date": "2015-05-05", "close": 0.428753, "volume": 125957.0}, {"date": "2015-05-06", "close": 0.3838835, "volume": 102965.0}, {"date": "2015-05-07", "close": 0.378898, "volume": 71354.0}, {"date": "2015-05-08", "close": 0.3838835, "volume": 72808.0}, {"date": "2015-05-11", "close": 0.3639415, "volume": 2507.0}, {"date": "2015-05-12", "close": 0.378898, "volume": 14543.0}, {"date": "2015-05-13", "close": 0.3739125, "volume": 28081.0}, {"date": "2015-05-14", "close": 0.3838835, "volume": 14786.0}, {"date": "2015-05-15", "close": 0.418782, "volume": 56024.0}, {"date": "2015-05-18", "close": 0.408811, "volume": 14593.0}, {"date": "2015-05-19", "close": 0.408811, "volume": 19056.0}, {"date": "2015-05-20", "close": 0.39884, "volume": 32659.0}, {"date": "2015-05-21", "close": 0.3739125, "volume": 18240.0}, {"date": "2015-05-22", "close": 0.3639415, "volume": 17865.0}, {"date": "2015-05-25", "close": 0.3838835, "volume": 110119.0}, {"date": "2015-05-26", "close": 0.368927, "volume": 110178.0}, {"date": "2015-05-27", "close": 0.388869, "volume": 5056.0}, {"date": "2015-05-28", "close": 0.39884, "volume": 5206.0}, {"date": "2015-05-29", "close": 0.4137965, "volume": 101034.0}, {"date": "2015-06-01", "close": 0.368927, "volume": 10029.0}, {"date": "2015-06-02", "close": 0.408811, "volume": 39764.0}, {"date": "2015-06-04", "close": 0.378898, "volume": 60508.0}, {"date": "2015-06-05", "close": 0.4038255, "volume": 5315.0}, {"date": "2015-06-09", "close": 0.378898, "volume": 16047.0}, {"date": "2015-06-10", "close": 0.378898, "volume": 15659.0}, {"date": "2015-06-11", "close": 0.358956, "volume": 45777.0}, {"date": "2015-06-12", "close": 0.3739125, "volume": 252594.0}, {"date": "2015-06-15", "close": 0.3539705, "volume": 11533.0}, {"date": "2015-06-16", "close": 0.3539705, "volume": 28025.0}, {"date": "2015-06-17", "close": 0.348985, "volume": 36837.0}, {"date": "2015-06-19", "close": 0.368927, "volume": 19497.0}, {"date": "2015-06-22", "close": 0.368927, "volume": 33096.0}, {"date": "2015-06-23", "close": 0.358956, "volume": 36105.0}, {"date": "2015-06-24", "close": 0.368927, "volume": 61177.0}, {"date": "2015-06-25", "close": 0.368927, "volume": 74115.0}, {"date": "2015-06-26", "close": 0.368927, "volume": 1504.0}, {"date": "2015-06-29", "close": 0.358956, "volume": 20560.0}, {"date": "2015-06-30", "close": 0.368927, "volume": 7522.0}, {"date": "2015-07-01", "close": 0.3639415, "volume": 4901.0}, {"date": "2015-07-02", "close": 0.3838835, "volume": 148070.0}, {"date": "2015-07-03", "close": 0.368927, "volume": 27470.0}, {"date": "2015-07-06", "close": 0.368927, "volume": 57778.0}, {"date": "2015-07-07", "close": 0.378898, "volume": 89961.0}, {"date": "2015-07-08", "close": 0.358956, "volume": 32093.0}, {"date": "2015-07-09", "close": 0.358956, "volume": 48441.0}, {"date": "2015-07-13", "close": 0.358956, "volume": 92268.0}, {"date": "2015-07-14", "close": 0.3639415, "volume": 5217.0}, {"date": "2015-07-15", "close": 0.3539705, "volume": 25457.0}, {"date": "2015-07-16", "close": 0.3639415, "volume": 81219.0}, {"date": "2015-07-17", "close": 0.368927, "volume": 75318.0}, {"date": "2015-07-20", "close": 0.3739125, "volume": 6482.0}, {"date": "2015-07-21", "close": 0.3739125, "volume": 35588.0}, {"date": "2015-07-22", "close": 0.368927, "volume": 5016.0}, {"date": "2015-07-23", "close": 0.368927, "volume": 49636.0}, {"date": "2015-07-24", "close": 0.368927, "volume": 49491.0}, {"date": "2015-07-27", "close": 0.3539705, "volume": 25073.0}, {"date": "2015-07-28", "close": 0.3639415, "volume": 10029.0}, {"date": "2015-07-29", "close": 0.3639415, "volume": 15044.0}, {"date": "2015-07-30", "close": 0.3739125, "volume": 233126.0}, {"date": "2015-07-31", "close": 0.408811, "volume": 152598.0}, {"date": "2015-08-03", "close": 0.438724, "volume": 305243.0}, {"date": "2015-08-04", "close": 0.438724, "volume": 50647.0}, {"date": "2015-08-05", "close": 0.428753, "volume": 45780.0}, {"date": "2015-08-06", "close": 0.448695, "volume": 226197.0}, {"date": "2015-08-07", "close": 0.438724, "volume": 28865.0}, {"date": "2015-08-10", "close": 0.408811, "volume": 27068.0}, {"date": "2015-08-11", "close": 0.39884, "volume": 47137.0}, {"date": "2015-08-12", "close": 0.408811, "volume": 49643.0}, {"date": "2015-08-13", "close": 0.4038255, "volume": 65484.0}, {"date": "2015-08-14", "close": 0.4536805, "volume": 1133730.0}, {"date": "2015-08-17", "close": 0.528463, "volume": 488241.0}, {"date": "2015-08-18", "close": 0.548405, "volume": 254162.0}, {"date": "2015-08-19", "close": 0.528463, "volume": 328181.0}, {"date": "2015-08-20", "close": 0.518492, "volume": 90154.0}, {"date": "2015-08-21", "close": 0.528463, "volume": 137372.0}, {"date": "2015-08-24", "close": 0.428753, "volume": 205180.0}, {"date": "2015-08-25", "close": 0.49855, "volume": 74527.0}, {"date": "2015-08-27", "close": 0.478608, "volume": 79492.0}, {"date": "2015-08-28", "close": 0.49855, "volume": 55390.0}, {"date": "2015-08-31", "close": 0.558376, "volume": 276491.0}, {"date": "2015-09-01", "close": 0.568347, "volume": 375815.0}, {"date": "2015-09-02", "close": 0.568347, "volume": 184883.0}, {"date": "2015-09-03", "close": 0.548405, "volume": 115438.0}, {"date": "2015-09-04", "close": 0.528463, "volume": 50697.0}, {"date": "2015-09-07", "close": 0.538434, "volume": 277625.0}, {"date": "2015-09-08", "close": 0.568347, "volume": 154243.0}, {"date": "2015-09-09", "close": 0.6331585, "volume": 899558.0}, {"date": "2015-09-10", "close": 0.6630715, "volume": 708242.0}, {"date": "2015-09-11", "close": 0.668057, "volume": 698001.0}, {"date": "2015-09-14", "close": 0.687999, "volume": 547753.0}, {"date": "2015-09-15", "close": 0.6331585, "volume": 342248.0}, {"date": "2015-09-16", "close": 0.668057, "volume": 142149.0}, {"date": "2015-09-17", "close": 0.648115, "volume": 160767.0}, {"date": "2015-09-18", "close": 0.658086, "volume": 197415.0}, {"date": "2015-09-21", "close": 0.6032455, "volume": 442089.0}, {"date": "2015-09-22", "close": 0.5733325, "volume": 270185.0}, {"date": "2015-09-23", "close": 0.578318, "volume": 176451.0}, {"date": "2015-09-24", "close": 0.568347, "volume": 99405.0}, {"date": "2015-09-25", "close": 0.548405, "volume": 58362.0}, {"date": "2015-09-28", "close": 0.5733325, "volume": 211100.0}, {"date": "2015-09-29", "close": 0.5234775, "volume": 149735.0}, {"date": "2015-09-30", "close": 0.508521, "volume": 150990.0}, {"date": "2015-10-01", "close": 0.5633615, "volume": 333991.0}, {"date": "2015-10-02", "close": 0.558376, "volume": 63324.0}, {"date": "2015-10-05", "close": 0.5833035, "volume": 52622.0}, {"date": "2015-10-06", "close": 0.568347, "volume": 82257.0}, {"date": "2015-10-07", "close": 0.5334485, "volume": 122012.0}, {"date": "2015-10-08", "close": 0.538434, "volume": 109964.0}, {"date": "2015-10-09", "close": 0.558376, "volume": 712.0}, {"date": "2015-10-12", "close": 0.518492, "volume": 62110.0}, {"date": "2015-10-13", "close": 0.5234775, "volume": 88006.0}, {"date": "2015-10-14", "close": 0.5135065, "volume": 94089.0}, {"date": "2015-10-15", "close": 0.488579, "volume": 340414.0}, {"date": "2015-10-16", "close": 0.518492, "volume": 95906.0}, {"date": "2015-10-19", "close": 0.5234775, "volume": 74647.0}, {"date": "2015-10-20", "close": 0.518492, "volume": 117084.0}, {"date": "2015-10-21", "close": 0.518492, "volume": 57083.0}, {"date": "2015-10-22", "close": 0.548405, "volume": 302169.0}, {"date": "2015-10-23", "close": 0.5633615, "volume": 122501.0}, {"date": "2015-10-26", "close": 0.568347, "volume": 93874.0}, {"date": "2015-10-27", "close": 0.5533905, "volume": 49196.0}, {"date": "2015-10-28", "close": 0.548405, "volume": 23334.0}, {"date": "2015-10-29", "close": 0.528463, "volume": 23765.0}, {"date": "2015-10-30", "close": 0.528463, "volume": 67556.0}, {"date": "2015-11-02", "close": 0.548405, "volume": 196987.0}, {"date": "2015-11-03", "close": 0.578318, "volume": 305038.0}, {"date": "2015-11-04", "close": 0.628173, "volume": 883210.0}, {"date": "2015-11-05", "close": 0.628173, "volume": 238420.0}, {"date": "2015-11-06", "close": 0.6231875, "volume": 189953.0}, {"date": "2015-11-09", "close": 0.737854, "volume": 464447.0}, {"date": "2015-11-10", "close": 0.757796, "volume": 644806.0}, {"date": "2015-11-11", "close": 0.717912, "volume": 362659.0}, {"date": "2015-11-12", "close": 0.7129265, "volume": 249147.0}, {"date": "2015-11-13", "close": 0.7029555, "volume": 126532.0}, {"date": "2015-11-16", "close": 0.69797, "volume": 38313.0}, {"date": "2015-11-17", "close": 0.687999, "volume": 26978.0}, {"date": "2015-11-18", "close": 0.69797, "volume": 42132.0}, {"date": "2015-11-19", "close": 0.69797, "volume": 49334.0}, {"date": "2015-11-20", "close": 0.69797, "volume": 173305.0}, {"date": "2015-11-23", "close": 0.7029555, "volume": 66462.0}, {"date": "2015-11-24", "close": 0.69797, "volume": 129274.0}, {"date": "2015-11-25", "close": 0.69797, "volume": 26096.0}, {"date": "2015-11-26", "close": 0.69797, "volume": 48919.0}, {"date": "2015-11-27", "close": 0.6730425, "volume": 243585.0}, {"date": "2015-11-30", "close": 0.6531005, "volume": 387967.0}, {"date": "2015-12-01", "close": 0.638144, "volume": 76502.0}, {"date": "2015-12-02", "close": 0.678028, "volume": 167661.0}, {"date": "2015-12-03", "close": 0.7129265, "volume": 270216.0}, {"date": "2015-12-04", "close": 0.737854, "volume": 333196.0}, {"date": "2015-12-07", "close": 0.7926945, "volume": 260852.0}, {"date": "2015-12-08", "close": 0.79768, "volume": 359408.0}, {"date": "2015-12-09", "close": 0.79768, "volume": 190026.0}, {"date": "2015-12-10", "close": 0.827593, "volume": 394964.0}, {"date": "2015-12-11", "close": 0.927303, "volume": 1413415.0}, {"date": "2015-12-14", "close": 0.877448, "volume": 427392.0}, {"date": "2015-12-15", "close": 1.0419695, "volume": 1003318.0}, {"date": "2015-12-16", "close": 1.0220275, "volume": 643673.0}, {"date": "2015-12-17", "close": 1.017042, "volume": 711853.0}, {"date": "2015-12-18", "close": 1.046955, "volume": 343201.0}, {"date": "2015-12-21", "close": 1.286259, "volume": 2102940.0}, {"date": "2015-12-22", "close": 1.475708, "volume": 2235895.0}, {"date": "2015-12-23", "close": 1.5205775, "volume": 1388113.0}, {"date": "2015-12-24", "close": 1.525563, "volume": 770487.0}, {"date": "2015-12-29", "close": 1.804751, "volume": 1273125.0}, {"date": "2015-12-30", "close": 1.754896, "volume": 841331.0}, {"date": "2015-12-31", "close": 1.7199975, "volume": 409582.0}, {"date": "2016-01-04", "close": 1.734954, "volume": 473723.0}, {"date": "2016-01-05", "close": 1.615302, "volume": 629595.0}, {"date": "2016-01-06", "close": 1.366027, "volume": 2559705.0}, {"date": "2016-01-07", "close": 1.445795, "volume": 1074769.0}, {"date": "2016-01-08", "close": 1.5006355, "volume": 764993.0}, {"date": "2016-01-11", "close": 1.465737, "volume": 182418.0}, {"date": "2016-01-12", "close": 1.2912445, "volume": 358336.0}, {"date": "2016-01-13", "close": 1.266317, "volume": 797311.0}, {"date": "2016-01-14", "close": 1.116752, "volume": 652217.0}, {"date": "2016-01-15", "close": 1.1516505, "volume": 285156.0}, {"date": "2016-01-18", "close": 1.2513605, "volume": 800205.0}, {"date": "2016-01-19", "close": 1.375998, "volume": 402349.0}, {"date": "2016-01-20", "close": 1.2912445, "volume": 882153.0}, {"date": "2016-01-21", "close": 1.445795, "volume": 676940.0}, {"date": "2016-01-22", "close": 1.405911, "volume": 196163.0}, {"date": "2016-01-25", "close": 1.39594, "volume": 220307.0}, {"date": "2016-01-27", "close": 1.3610415, "volume": 96627.0}, {"date": "2016-01-28", "close": 1.565447, "volume": 983719.0}, {"date": "2016-01-29", "close": 1.465737, "volume": 889687.0}, {"date": "2016-02-01", "close": 1.3809835, "volume": 418291.0}, {"date": "2016-02-02", "close": 1.405911, "volume": 355911.0}, {"date": "2016-02-03", "close": 1.465737, "volume": 341836.0}, {"date": "2016-02-04", "close": 1.535534, "volume": 82477.0}, {"date": "2016-02-08", "close": 1.635244, "volume": 677886.0}, {"date": "2016-02-09", "close": 1.5405195, "volume": 662731.0}, {"date": "2016-02-10", "close": 1.545505, "volume": 317300.0}, {"date": "2016-02-11", "close": 1.505621, "volume": 280391.0}, {"date": "2016-02-12", "close": 1.415882, "volume": 378375.0}, {"date": "2016-02-15", "close": 1.425853, "volume": 181630.0}, {"date": "2016-02-16", "close": 1.425853, "volume": 277966.0}, {"date": "2016-02-17", "close": 1.49565, "volume": 176400.0}, {"date": "2016-02-18", "close": 1.505621, "volume": 176193.0}, {"date": "2016-02-19", "close": 1.5205775, "volume": 134356.0}, {"date": "2016-02-22", "close": 1.4806935, "volume": 75423.0}, {"date": "2016-02-23", "close": 1.4308385, "volume": 110327.0}, {"date": "2016-02-24", "close": 1.4009255, "volume": 79056.0}, {"date": "2016-02-25", "close": 1.39594, "volume": 131465.0}, {"date": "2016-02-26", "close": 1.3610415, "volume": 149766.0}, {"date": "2016-02-29", "close": 1.256346, "volume": 376420.0}, {"date": "2016-03-01", "close": 1.316172, "volume": 286569.0}, {"date": "2016-03-02", "close": 1.39594, "volume": 192810.0}, {"date": "2016-03-03", "close": 1.385969, "volume": 398077.0}, {"date": "2016-03-04", "close": 1.336114, "volume": 114463.0}, {"date": "2016-03-07", "close": 1.3211575, "volume": 165480.0}, {"date": "2016-03-08", "close": 1.29623, "volume": 133801.0}, {"date": "2016-03-09", "close": 1.2314185, "volume": 300315.0}, {"date": "2016-03-10", "close": 1.286259, "volume": 194031.0}, {"date": "2016-03-11", "close": 1.2713025, "volume": 93373.0}, {"date": "2016-03-14", "close": 1.336114, "volume": 315563.0}, {"date": "2016-03-15", "close": 1.39594, "volume": 367865.0}, {"date": "2016-03-16", "close": 1.415882, "volume": 136278.0}, {"date": "2016-03-17", "close": 1.49565, "volume": 242894.0}, {"date": "2016-03-18", "close": 1.49565, "volume": 261864.0}, {"date": "2016-03-21", "close": 1.625273, "volume": 763703.0}, {"date": "2016-03-22", "close": 1.515592, "volume": 885755.0}, {"date": "2016-03-23", "close": 1.475708, "volume": 131199.0}, {"date": "2016-03-24", "close": 1.5006355, "volume": 248260.0}, {"date": "2016-03-29", "close": 1.535534, "volume": 280364.0}, {"date": "2016-03-30", "close": 1.525563, "volume": 121956.0}, {"date": "2016-03-31", "close": 1.645215, "volume": 448416.0}, {"date": "2016-04-01", "close": 1.635244, "volume": 593446.0}, {"date": "2016-04-04", "close": 1.715012, "volume": 482475.0}, {"date": "2016-04-05", "close": 1.864577, "volume": 822318.0}, {"date": "2016-04-06", "close": 1.924403, "volume": 566840.0}, {"date": "2016-04-07", "close": 1.8197075, "volume": 525874.0}, {"date": "2016-04-08", "close": 1.854606, "volume": 212701.0}, {"date": "2016-04-11", "close": 1.9942, "volume": 418840.0}, {"date": "2016-04-12", "close": 1.89449, "volume": 529077.0}, {"date": "2016-04-13", "close": 1.844635, "volume": 182282.0}, {"date": "2016-04-14", "close": 1.864577, "volume": 90062.0}, {"date": "2016-04-15", "close": 1.964287, "volume": 296577.0}, {"date": "2016-04-18", "close": 1.884519, "volume": 326389.0}, {"date": "2016-04-19", "close": 1.914432, "volume": 173749.0}, {"date": "2016-04-20", "close": 2.223533, "volume": 914535.0}, {"date": "2016-04-21", "close": 2.223533, "volume": 714518.0}, {"date": "2016-04-22", "close": 2.113852, "volume": 252770.0}, {"date": "2016-04-26", "close": 2.183649, "volume": 300874.0}, {"date": "2016-04-27", "close": 2.283359, "volume": 375067.0}, {"date": "2016-04-28", "close": 2.353156, "volume": 683533.0}, {"date": "2016-04-29", "close": 2.19362, "volume": 379111.0}, {"date": "2016-05-02", "close": 2.213562, "volume": 232344.0}, {"date": "2016-05-03", "close": 2.09391, "volume": 512537.0}, {"date": "2016-05-04", "close": 1.884519, "volume": 757232.0}, {"date": "2016-05-05", "close": 1.904461, "volume": 688987.0}, {"date": "2016-05-06", "close": 1.9942, "volume": 275559.0}, {"date": "2016-05-09", "close": 2.113852, "volume": 501628.0}, {"date": "2016-05-10", "close": 2.054026, "volume": 241278.0}, {"date": "2016-05-11", "close": 1.964287, "volume": 226714.0}, {"date": "2016-05-12", "close": 2.034084, "volume": 459522.0}, {"date": "2016-05-13", "close": 1.934374, "volume": 263070.0}, {"date": "2016-05-16", "close": 1.834664, "volume": 381386.0}, {"date": "2016-05-17", "close": 1.944345, "volume": 343306.0}, {"date": "2016-05-18", "close": 1.864577, "volume": 104645.0}, {"date": "2016-05-19", "close": 1.744925, "volume": 1106252.0}, {"date": "2016-05-20", "close": 1.7499105, "volume": 496521.0}, {"date": "2016-05-23", "close": 1.675128, "volume": 288046.0}, {"date": "2016-05-24", "close": 1.705041, "volume": 870292.0}, {"date": "2016-05-25", "close": 1.715012, "volume": 150069.0}, {"date": "2016-05-26", "close": 1.6103165, "volume": 250086.0}, {"date": "2016-05-27", "close": 1.675128, "volume": 221810.0}, {"date": "2016-05-30", "close": 1.6003455, "volume": 199302.0}, {"date": "2016-05-31", "close": 1.7199975, "volume": 484331.0}, {"date": "2016-06-01", "close": 1.764867, "volume": 667377.0}, {"date": "2016-06-02", "close": 1.8296785, "volume": 174150.0}, {"date": "2016-06-03", "close": 1.7897945, "volume": 141113.0}, {"date": "2016-06-06", "close": 1.764867, "volume": 121053.0}, {"date": "2016-06-07", "close": 1.784809, "volume": 143284.0}, {"date": "2016-06-08", "close": 1.944345, "volume": 737894.0}, {"date": "2016-06-09", "close": 1.944345, "volume": 264173.0}, {"date": "2016-06-10", "close": 1.8795335, "volume": 186654.0}, {"date": "2016-06-14", "close": 1.8296785, "volume": 471283.0}, {"date": "2016-06-15", "close": 1.675128, "volume": 427990.0}, {"date": "2016-06-16", "close": 1.7798235, "volume": 402091.0}, {"date": "2016-06-17", "close": 1.744925, "volume": 260290.0}, {"date": "2016-06-20", "close": 1.7798235, "volume": 113907.0}, {"date": "2016-06-21", "close": 1.79478, "volume": 127275.0}, {"date": "2016-06-22", "close": 1.9194175, "volume": 276529.0}, {"date": "2016-06-23", "close": 1.854606, "volume": 103554.0}, {"date": "2016-06-24", "close": 1.724983, "volume": 274526.0}, {"date": "2016-06-27", "close": 1.754896, "volume": 137609.0}, {"date": "2016-06-28", "close": 1.764867, "volume": 58915.0}, {"date": "2016-06-29", "close": 1.8895045, "volume": 366689.0}, {"date": "2016-06-30", "close": 1.8695625, "volume": 63582.0}, {"date": "2016-07-01", "close": 1.824693, "volume": 117476.0}, {"date": "2016-07-04", "close": 1.814722, "volume": 103828.0}, {"date": "2016-07-05", "close": 1.7499105, "volume": 195639.0}, {"date": "2016-07-06", "close": 1.7897945, "volume": 74366.0}, {"date": "2016-07-07", "close": 1.7299685, "volume": 240895.0}, {"date": "2016-07-08", "close": 1.744925, "volume": 120282.0}, {"date": "2016-07-11", "close": 1.8496205, "volume": 155055.0}, {"date": "2016-07-12", "close": 1.824693, "volume": 84432.0}, {"date": "2016-07-13", "close": 1.8097365, "volume": 75076.0}, {"date": "2016-07-14", "close": 1.774838, "volume": 142863.0}, {"date": "2016-07-15", "close": 1.884519, "volume": 820748.0}, {"date": "2016-07-19", "close": 1.8795335, "volume": 338445.0}, {"date": "2016-07-20", "close": 1.854606, "volume": 86108.0}, {"date": "2016-07-21", "close": 1.8296785, "volume": 204893.0}, {"date": "2016-07-22", "close": 1.8496205, "volume": 118061.0}, {"date": "2016-07-25", "close": 1.8296785, "volume": 85013.0}, {"date": "2016-07-26", "close": 1.7798235, "volume": 184410.0}, {"date": "2016-07-27", "close": 1.79478, "volume": 112446.0}, {"date": "2016-07-28", "close": 1.824693, "volume": 103936.0}, {"date": "2016-07-29", "close": 1.884519, "volume": 146258.0}, {"date": "2016-08-01", "close": 1.884519, "volume": 166192.0}, {"date": "2016-08-02", "close": 1.844635, "volume": 142116.0}, {"date": "2016-08-03", "close": 1.844635, "volume": 54930.0}, {"date": "2016-08-04", "close": 1.864577, "volume": 65450.0}, {"date": "2016-08-05", "close": 1.974258, "volume": 166596.0}, {"date": "2016-08-08", "close": 2.083939, "volume": 388495.0}, {"date": "2016-08-09", "close": 2.143765, "volume": 458765.0}, {"date": "2016-08-10", "close": 2.133794, "volume": 162221.0}, {"date": "2016-08-11", "close": 2.073968, "volume": 143922.0}, {"date": "2016-08-12", "close": 2.073968, "volume": 150645.0}, {"date": "2016-08-15", "close": 2.113852, "volume": 330761.0}, {"date": "2016-08-16", "close": 2.29333, "volume": 864284.0}, {"date": "2016-08-17", "close": 2.333214, "volume": 634882.0}, {"date": "2016-08-18", "close": 2.602431, "volume": 660119.0}, {"date": "2016-08-19", "close": 2.482779, "volume": 548321.0}, {"date": "2016-08-22", "close": 2.472808, "volume": 325399.0}, {"date": "2016-08-23", "close": 2.542605, "volume": 243716.0}, {"date": "2016-08-24", "close": 2.49275, "volume": 239131.0}, {"date": "2016-08-25", "close": 2.442895, "volume": 148322.0}, {"date": "2016-08-26", "close": 2.29333, "volume": 265194.0}, {"date": "2016-08-29", "close": 2.163707, "volume": 301534.0}, {"date": "2016-08-30", "close": 2.253446, "volume": 109641.0}, {"date": "2016-08-31", "close": 2.303301, "volume": 165102.0}, {"date": "2016-09-01", "close": 2.422953, "volume": 171711.0}, {"date": "2016-09-02", "close": 2.422953, "volume": 143764.0}, {"date": "2016-09-05", "close": 2.373098, "volume": 147321.0}, {"date": "2016-09-06", "close": 2.472808, "volume": 293792.0}, {"date": "2016-09-07", "close": 2.602431, "volume": 237583.0}, {"date": "2016-09-08", "close": 2.612402, "volume": 91221.0}, {"date": "2016-09-09", "close": 2.781909, "volume": 305519.0}, {"date": "2016-09-12", "close": 2.59246, "volume": 187703.0}, {"date": "2016-09-13", "close": 2.652286, "volume": 208164.0}, {"date": "2016-09-14", "close": 2.572518, "volume": 158571.0}, {"date": "2016-09-15", "close": 2.652286, "volume": 88326.0}, {"date": "2016-09-16", "close": 2.861677, "volume": 374017.0}, {"date": "2016-09-19", "close": 2.79188, "volume": 346538.0}, {"date": "2016-09-20", "close": 2.642315, "volume": 351640.0}, {"date": "2016-09-21", "close": 2.552576, "volume": 270500.0}, {"date": "2016-09-22", "close": 2.602431, "volume": 173790.0}, {"date": "2016-09-23", "close": 2.69217, "volume": 293518.0}, {"date": "2016-09-26", "close": 2.761967, "volume": 205128.0}, {"date": "2016-09-27", "close": 2.712112, "volume": 185750.0}, {"date": "2016-09-28", "close": 2.69217, "volume": 158605.0}, {"date": "2016-09-29", "close": 2.662257, "volume": 240099.0}, {"date": "2016-09-30", "close": 2.69217, "volume": 93136.0}, {"date": "2016-10-03", "close": 2.811822, "volume": 249106.0}, {"date": "2016-10-04", "close": 2.901561, "volume": 911336.0}, {"date": "2016-10-05", "close": 2.79188, "volume": 274507.0}, {"date": "2016-10-06", "close": 2.761967, "volume": 181060.0}, {"date": "2016-10-07", "close": 2.602431, "volume": 290938.0}, {"date": "2016-10-10", "close": 2.672228, "volume": 95422.0}, {"date": "2016-10-11", "close": 2.622373, "volume": 175940.0}, {"date": "2016-10-12", "close": 2.472808, "volume": 514594.0}, {"date": "2016-10-13", "close": 2.502721, "volume": 135229.0}, {"date": "2016-10-14", "close": 2.432924, "volume": 168267.0}, {"date": "2016-10-17", "close": 2.253446, "volume": 321076.0}, {"date": "2016-10-18", "close": 2.343185, "volume": 382614.0}, {"date": "2016-10-19", "close": 2.363127, "volume": 77813.0}, {"date": "2016-10-20", "close": 2.502721, "volume": 165799.0}, {"date": "2016-10-21", "close": 2.442895, "volume": 110023.0}, {"date": "2016-10-24", "close": 2.353156, "volume": 202450.0}, {"date": "2016-10-25", "close": 2.323243, "volume": 94039.0}, {"date": "2016-10-26", "close": 2.353156, "volume": 64712.0}, {"date": "2016-10-27", "close": 2.39304, "volume": 141772.0}, {"date": "2016-10-28", "close": 2.223533, "volume": 425562.0}, {"date": "2016-10-31", "close": 2.353156, "volume": 127402.0}, {"date": "2016-11-01", "close": 2.253446, "volume": 324812.0}, {"date": "2016-11-02", "close": 2.113852, "volume": 351043.0}, {"date": "2016-11-03", "close": 2.014142, "volume": 318622.0}, {"date": "2016-11-04", "close": 2.063997, "volume": 253824.0}, {"date": "2016-11-07", "close": 2.263417, "volume": 169541.0}, {"date": "2016-11-08", "close": 2.253446, "volume": 53601.0}, {"date": "2016-11-09", "close": 2.133794, "volume": 280226.0}, {"date": "2016-11-10", "close": 2.123823, "volume": 263533.0}, {"date": "2016-11-11", "close": 2.123823, "volume": 51197.0}, {"date": "2016-11-14", "close": 2.273388, "volume": 132688.0}, {"date": "2016-11-15", "close": 2.173678, "volume": 95104.0}, {"date": "2016-11-16", "close": 2.083939, "volume": 111208.0}, {"date": "2016-11-17", "close": 2.063997, "volume": 175747.0}, {"date": "2016-11-18", "close": 2.024113, "volume": 259614.0}, {"date": "2016-11-21", "close": 1.874548, "volume": 437369.0}, {"date": "2016-11-22", "close": 1.9792435, "volume": 602217.0}, {"date": "2016-11-23", "close": 1.924403, "volume": 190583.0}, {"date": "2016-11-24", "close": 1.824693, "volume": 317072.0}, {"date": "2016-11-25", "close": 1.864577, "volume": 235712.0}, {"date": "2016-11-28", "close": 1.8496205, "volume": 144559.0}, {"date": "2016-11-29", "close": 1.804751, "volume": 259375.0}, {"date": "2016-11-30", "close": 1.774838, "volume": 483195.0}, {"date": "2016-12-01", "close": 1.6801135, "volume": 339385.0}, {"date": "2016-12-02", "close": 1.705041, "volume": 150632.0}, {"date": "2016-12-05", "close": 1.7199975, "volume": 134865.0}, {"date": "2016-12-06", "close": 1.8097365, "volume": 159708.0}, {"date": "2016-12-07", "close": 1.824693, "volume": 80786.0}, {"date": "2016-12-08", "close": 1.8595915, "volume": 157702.0}, {"date": "2016-12-09", "close": 1.8595915, "volume": 150215.0}, {"date": "2016-12-12", "close": 1.79478, "volume": 83629.0}, {"date": "2016-12-13", "close": 1.715012, "volume": 233306.0}, {"date": "2016-12-14", "close": 1.89449, "volume": 216372.0}, {"date": "2016-12-15", "close": 1.8895045, "volume": 77828.0}, {"date": "2016-12-16", "close": 1.954316, "volume": 105651.0}, {"date": "2016-12-19", "close": 1.904461, "volume": 83946.0}, {"date": "2016-12-20", "close": 1.914432, "volume": 57020.0}, {"date": "2016-12-21", "close": 1.8994755, "volume": 52229.0}, {"date": "2016-12-22", "close": 1.89449, "volume": 45209.0}, {"date": "2016-12-23", "close": 1.904461, "volume": 9027.0}, {"date": "2016-12-28", "close": 1.79478, "volume": 81469.0}, {"date": "2016-12-29", "close": 1.774838, "volume": 157479.0}, {"date": "2016-12-30", "close": 1.764867, "volume": 112027.0}, {"date": "2017-01-03", "close": 1.7997655, "volume": 67938.0}, {"date": "2017-01-04", "close": 1.754896, "volume": 87677.0}, {"date": "2017-01-05", "close": 1.804751, "volume": 56543.0}, {"date": "2017-01-06", "close": 1.774838, "volume": 26474.0}, {"date": "2017-01-09", "close": 1.774838, "volume": 89689.0}, {"date": "2017-01-10", "close": 1.7598815, "volume": 60058.0}, {"date": "2017-01-11", "close": 1.715012, "volume": 160445.0}, {"date": "2017-01-12", "close": 1.744925, "volume": 199125.0}, {"date": "2017-01-13", "close": 1.7000555, "volume": 134689.0}, {"date": "2017-01-16", "close": 1.715012, "volume": 511410.0}, {"date": "2017-01-17", "close": 1.5405195, "volume": 458396.0}, {"date": "2017-01-18", "close": 1.485679, "volume": 897579.0}, {"date": "2017-01-19", "close": 1.505621, "volume": 280320.0}, {"date": "2017-01-20", "close": 1.445795, "volume": 319087.0}, {"date": "2017-01-23", "close": 1.425853, "volume": 230676.0}, {"date": "2017-01-24", "close": 1.445795, "volume": 324953.0}, {"date": "2017-01-25", "close": 1.545505, "volume": 244674.0}, {"date": "2017-01-27", "close": 1.5405195, "volume": 87240.0}, {"date": "2017-01-30", "close": 1.515592, "volume": 123896.0}, {"date": "2017-01-31", "close": 1.555476, "volume": 193708.0}, {"date": "2017-02-01", "close": 1.545505, "volume": 114845.0}, {"date": "2017-02-02", "close": 1.535534, "volume": 160854.0}, {"date": "2017-02-03", "close": 1.5903745, "volume": 93564.0}, {"date": "2017-02-06", "close": 1.535534, "volume": 118808.0}, {"date": "2017-02-07", "close": 1.545505, "volume": 128139.0}, {"date": "2017-02-08", "close": 1.5006355, "volume": 91584.0}, {"date": "2017-02-09", "close": 1.475708, "volume": 132045.0}, {"date": "2017-02-10", "close": 1.5106065, "volume": 81087.0}, {"date": "2017-02-13", "close": 1.475708, "volume": 89837.0}, {"date": "2017-02-14", "close": 1.4707225, "volume": 90588.0}, {"date": "2017-02-15", "close": 1.3111865, "volume": 667738.0}, {"date": "2017-02-16", "close": 1.3909545, "volume": 183336.0}, {"date": "2017-02-17", "close": 1.425853, "volume": 104278.0}, {"date": "2017-02-20", "close": 1.29623, "volume": 384003.0}, {"date": "2017-02-21", "close": 1.2314185, "volume": 289970.0}, {"date": "2017-02-22", "close": 1.1117665, "volume": 776370.0}, {"date": "2017-02-23", "close": 1.136694, "volume": 511564.0}, {"date": "2017-02-24", "close": 1.1416795, "volume": 211551.0}, {"date": "2017-02-27", "close": 1.316172, "volume": 455988.0}, {"date": "2017-02-28", "close": 1.306201, "volume": 179745.0}, {"date": "2017-03-01", "close": 1.435824, "volume": 191335.0}, {"date": "2017-03-02", "close": 1.5604615, "volume": 555089.0}, {"date": "2017-03-03", "close": 1.5903745, "volume": 351997.0}, {"date": "2017-03-06", "close": 1.535534, "volume": 98084.0}, {"date": "2017-03-07", "close": 1.485679, "volume": 122460.0}, {"date": "2017-03-08", "close": 1.425853, "volume": 94980.0}, {"date": "2017-03-09", "close": 1.575418, "volume": 258633.0}, {"date": "2017-03-10", "close": 1.6402295, "volume": 571456.0}, {"date": "2017-03-13", "close": 1.655186, "volume": 289842.0}, {"date": "2017-03-14", "close": 1.565447, "volume": 166335.0}, {"date": "2017-03-15", "close": 1.5804035, "volume": 62155.0}, {"date": "2017-03-16", "close": 1.535534, "volume": 67380.0}, {"date": "2017-03-17", "close": 1.425853, "volume": 287592.0}, {"date": "2017-03-20", "close": 1.346085, "volume": 79520.0}, {"date": "2017-03-21", "close": 1.39594, "volume": 82268.0}, {"date": "2017-03-22", "close": 1.375998, "volume": 39642.0}, {"date": "2017-03-23", "close": 1.375998, "volume": 28494.0}, {"date": "2017-03-24", "close": 1.375998, "volume": 22369.0}, {"date": "2017-03-27", "close": 1.385969, "volume": 28051.0}, {"date": "2017-03-28", "close": 1.455766, "volume": 160680.0}, {"date": "2017-03-29", "close": 1.535534, "volume": 154631.0}, {"date": "2017-03-30", "close": 1.475708, "volume": 55700.0}, {"date": "2017-03-31", "close": 1.5106065, "volume": 100074.0}, {"date": "2017-04-03", "close": 1.475708, "volume": 28852.0}, {"date": "2017-04-04", "close": 1.445795, "volume": 151120.0}, {"date": "2017-04-05", "close": 1.59536, "volume": 200352.0}, {"date": "2017-04-06", "close": 1.6003455, "volume": 45961.0}, {"date": "2017-04-07", "close": 1.5205775, "volume": 99917.0}, {"date": "2017-04-10", "close": 1.4806935, "volume": 46965.0}, {"date": "2017-04-11", "close": 1.475708, "volume": 56989.0}, {"date": "2017-04-12", "close": 1.4208675, "volume": 74041.0}, {"date": "2017-04-13", "close": 1.39594, "volume": 155715.0}, {"date": "2017-04-18", "close": 1.3211575, "volume": 179836.0}, {"date": "2017-04-19", "close": 1.256346, "volume": 133261.0}, {"date": "2017-04-20", "close": 1.2713025, "volume": 167575.0}, {"date": "2017-04-21", "close": 1.246375, "volume": 194667.0}, {"date": "2017-04-24", "close": 1.236404, "volume": 99454.0}, {"date": "2017-04-26", "close": 1.236404, "volume": 222735.0}, {"date": "2017-04-27", "close": 1.226433, "volume": 111463.0}, {"date": "2017-04-28", "close": 1.2613315, "volume": 168308.0}, {"date": "2017-05-01", "close": 1.2114765, "volume": 133455.0}, {"date": "2017-05-02", "close": 1.2015055, "volume": 88249.0}, {"date": "2017-05-03", "close": 1.19652, "volume": 79885.0}, {"date": "2017-05-04", "close": 1.126723, "volume": 184281.0}, {"date": "2017-05-05", "close": 1.1416795, "volume": 129356.0}, {"date": "2017-05-08", "close": 1.116752, "volume": 229776.0}, {"date": "2017-05-09", "close": 1.0619115, "volume": 604953.0}, {"date": "2017-05-10", "close": 1.136694, "volume": 964362.0}, {"date": "2017-05-11", "close": 1.1516505, "volume": 193986.0}, {"date": "2017-05-12", "close": 1.2812735, "volume": 316950.0}, {"date": "2017-05-15", "close": 1.3012155, "volume": 307383.0}, {"date": "2017-05-16", "close": 1.306201, "volume": 43688.0}, {"date": "2017-05-17", "close": 1.336114, "volume": 99044.0}, {"date": "2017-05-18", "close": 1.3410995, "volume": 26147.0}, {"date": "2017-05-19", "close": 1.316172, "volume": 5313.0}, {"date": "2017-05-22", "close": 1.326143, "volume": 70241.0}, {"date": "2017-05-23", "close": 1.316172, "volume": 66415.0}, {"date": "2017-05-24", "close": 1.3211575, "volume": 107033.0}, {"date": "2017-05-25", "close": 1.2713025, "volume": 78503.0}, {"date": "2017-05-26", "close": 1.186549, "volume": 179661.0}, {"date": "2017-05-29", "close": 1.186549, "volume": 28466.0}, {"date": "2017-05-30", "close": 1.1915345, "volume": 55830.0}, {"date": "2017-05-31", "close": 1.156636, "volume": 20113.0}, {"date": "2017-06-01", "close": 1.1416795, "volume": 59914.0}, {"date": "2017-06-02", "close": 1.1516505, "volume": 54183.0}, {"date": "2017-06-05", "close": 1.126723, "volume": 20871.0}, {"date": "2017-06-06", "close": 1.166607, "volume": 50717.0}, {"date": "2017-06-07", "close": 1.256346, "volume": 152412.0}, {"date": "2017-06-08", "close": 1.216462, "volume": 133972.0}, {"date": "2017-06-09", "close": 1.216462, "volume": 50383.0}, {"date": "2017-06-13", "close": 1.1715925, "volume": 268683.0}, {"date": "2017-06-14", "close": 1.156636, "volume": 19725.0}, {"date": "2017-06-15", "close": 1.036984, "volume": 511505.0}, {"date": "2017-06-16", "close": 1.017042, "volume": 263387.0}, {"date": "2017-06-19", "close": 1.116752, "volume": 245351.0}, {"date": "2017-06-20", "close": 1.126723, "volume": 98599.0}, {"date": "2017-06-21", "close": 1.09681, "volume": 142240.0}, {"date": "2017-06-22", "close": 1.166607, "volume": 412332.0}, {"date": "2017-06-23", "close": 1.206491, "volume": 204201.0}, {"date": "2017-06-26", "close": 1.1815635, "volume": 108310.0}, {"date": "2017-06-27", "close": 1.2114765, "volume": 60111.0}, {"date": "2017-06-28", "close": 1.236404, "volume": 294680.0}, {"date": "2017-06-29", "close": 1.3710125, "volume": 340739.0}, {"date": "2017-06-30", "close": 1.4507805, "volume": 571155.0}, {"date": "2017-07-03", "close": 1.336114, "volume": 181105.0}, {"date": "2017-07-04", "close": 1.29623, "volume": 161051.0}, {"date": "2017-07-05", "close": 1.226433, "volume": 138000.0}, {"date": "2017-07-06", "close": 1.19652, "volume": 68384.0}, {"date": "2017-07-07", "close": 1.216462, "volume": 61020.0}, {"date": "2017-07-10", "close": 1.2214475, "volume": 96686.0}, {"date": "2017-07-11", "close": 1.2912445, "volume": 86375.0}, {"date": "2017-07-12", "close": 1.266317, "volume": 90879.0}, {"date": "2017-07-13", "close": 1.3211575, "volume": 109059.0}, {"date": "2017-07-14", "close": 1.366027, "volume": 348010.0}, {"date": "2017-07-17", "close": 1.346085, "volume": 81718.0}, {"date": "2017-07-18", "close": 1.3710125, "volume": 137134.0}, {"date": "2017-07-19", "close": 1.375998, "volume": 98061.0}, {"date": "2017-07-20", "close": 1.346085, "volume": 94777.0}, {"date": "2017-07-21", "close": 1.326143, "volume": 71869.0}, {"date": "2017-07-24", "close": 1.2513605, "volume": 147879.0}, {"date": "2017-07-25", "close": 1.226433, "volume": 106784.0}, {"date": "2017-07-26", "close": 1.216462, "volume": 56846.0}, {"date": "2017-07-27", "close": 1.1815635, "volume": 139003.0}, {"date": "2017-07-28", "close": 1.2314185, "volume": 53522.0}, {"date": "2017-07-31", "close": 1.5405195, "volume": 823714.0}, {"date": "2017-08-01", "close": 1.7000555, "volume": 709375.0}, {"date": "2017-08-02", "close": 1.804751, "volume": 408675.0}, {"date": "2017-08-03", "close": 1.7997655, "volume": 321742.0}, {"date": "2017-08-04", "close": 1.69507, "volume": 176956.0}, {"date": "2017-08-07", "close": 1.744925, "volume": 201213.0}, {"date": "2017-08-08", "close": 1.744925, "volume": 185462.0}, {"date": "2017-08-09", "close": 1.69507, "volume": 139910.0}, {"date": "2017-08-10", "close": 1.675128, "volume": 88475.0}, {"date": "2017-08-11", "close": 1.715012, "volume": 144508.0}, {"date": "2017-08-14", "close": 1.79478, "volume": 294119.0}, {"date": "2017-08-15", "close": 1.804751, "volume": 58207.0}, {"date": "2017-08-17", "close": 1.964287, "volume": 2697592.0}, {"date": "2017-08-18", "close": 1.874548, "volume": 528036.0}, {"date": "2017-08-21", "close": 1.804751, "volume": 324563.0}, {"date": "2017-08-22", "close": 1.7299685, "volume": 389562.0}, {"date": "2017-08-23", "close": 1.545505, "volume": 1389333.0}, {"date": "2017-08-24", "close": 1.4607515, "volume": 452414.0}, {"date": "2017-08-25", "close": 1.425853, "volume": 651079.0}, {"date": "2017-08-28", "close": 1.3510705, "volume": 326157.0}, {"date": "2017-08-29", "close": 1.385969, "volume": 148952.0}, {"date": "2017-08-30", "close": 1.455766, "volume": 363310.0}, {"date": "2017-08-31", "close": 1.4009255, "volume": 149200.0}, {"date": "2017-09-01", "close": 1.455766, "volume": 225178.0}, {"date": "2017-09-04", "close": 1.5305485, "volume": 206423.0}, {"date": "2017-09-05", "close": 1.6601715, "volume": 695609.0}, {"date": "2017-09-06", "close": 1.605331, "volume": 154335.0}, {"date": "2017-09-07", "close": 1.565447, "volume": 144087.0}, {"date": "2017-09-08", "close": 1.565447, "volume": 35025.0}, {"date": "2017-09-11", "close": 1.625273, "volume": 78437.0}, {"date": "2017-09-12", "close": 1.705041, "volume": 229497.0}, {"date": "2017-09-13", "close": 1.655186, "volume": 87244.0}, {"date": "2017-09-14", "close": 1.565447, "volume": 83990.0}, {"date": "2017-09-15", "close": 1.545505, "volume": 223573.0}, {"date": "2017-09-18", "close": 1.5205775, "volume": 137267.0}, {"date": "2017-09-19", "close": 1.485679, "volume": 75961.0}, {"date": "2017-09-20", "close": 1.385969, "volume": 227221.0}, {"date": "2017-09-21", "close": 1.346085, "volume": 250180.0}, {"date": "2017-09-22", "close": 1.3311285, "volume": 410729.0}, {"date": "2017-09-25", "close": 1.3610415, "volume": 74165.0}, {"date": "2017-09-26", "close": 1.266317, "volume": 141150.0}, {"date": "2017-09-27", "close": 1.286259, "volume": 224755.0}, {"date": "2017-09-28", "close": 1.2912445, "volume": 96649.0}, {"date": "2017-09-29", "close": 1.306201, "volume": 87519.0}, {"date": "2017-10-02", "close": 1.2912445, "volume": 36968.0}, {"date": "2017-10-03", "close": 1.256346, "volume": 128751.0}, {"date": "2017-10-04", "close": 1.256346, "volume": 126320.0}, {"date": "2017-10-05", "close": 1.236404, "volume": 93894.0}, {"date": "2017-10-06", "close": 1.2513605, "volume": 51927.0}, {"date": "2017-10-09", "close": 1.2214475, "volume": 143168.0}, {"date": "2017-10-10", "close": 1.226433, "volume": 198172.0}, {"date": "2017-10-11", "close": 1.1915345, "volume": 120717.0}, {"date": "2017-10-12", "close": 1.2114765, "volume": 72107.0}, {"date": "2017-10-13", "close": 1.316172, "volume": 234999.0}, {"date": "2017-10-16", "close": 1.346085, "volume": 107210.0}, {"date": "2017-10-17", "close": 1.2713025, "volume": 137560.0}, {"date": "2017-10-18", "close": 1.2812735, "volume": 99484.0}, {"date": "2017-10-19", "close": 1.3610415, "volume": 299125.0}, {"date": "2017-10-20", "close": 1.346085, "volume": 181764.0}, {"date": "2017-10-23", "close": 1.346085, "volume": 75483.0}, {"date": "2017-10-24", "close": 1.306201, "volume": 86945.0}, {"date": "2017-10-25", "close": 1.316172, "volume": 25958.0}, {"date": "2017-10-26", "close": 1.306201, "volume": 93095.0}, {"date": "2017-10-27", "close": 1.2912445, "volume": 54230.0}, {"date": "2017-10-30", "close": 1.266317, "volume": 135942.0}, {"date": "2017-10-31", "close": 1.2613315, "volume": 86583.0}, {"date": "2017-11-01", "close": 1.3311285, "volume": 253442.0}, {"date": "2017-11-02", "close": 1.346085, "volume": 178346.0}, {"date": "2017-11-03", "close": 1.346085, "volume": 139790.0}, {"date": "2017-11-08", "close": 1.585389, "volume": 226970.0}, {"date": "2017-11-09", "close": 1.525563, "volume": 243303.0}, {"date": "2017-11-10", "close": 1.525563, "volume": 105538.0}, {"date": "2017-11-13", "close": 1.545505, "volume": 252240.0}, {"date": "2017-11-14", "close": 1.515592, "volume": 355076.0}, {"date": "2017-11-15", "close": 1.5205775, "volume": 224342.0}, {"date": "2017-11-16", "close": 1.4806935, "volume": 306698.0}, {"date": "2017-11-17", "close": 1.425853, "volume": 144605.0}, {"date": "2017-11-20", "close": 1.366027, "volume": 274272.0}, {"date": "2017-11-21", "close": 1.366027, "volume": 255541.0}, {"date": "2017-11-22", "close": 1.445795, "volume": 343737.0}, {"date": "2017-11-23", "close": 1.5305485, "volume": 506327.0}, {"date": "2017-11-24", "close": 1.525563, "volume": 56968.0}, {"date": "2017-11-27", "close": 1.5006355, "volume": 164348.0}, {"date": "2017-11-28", "close": 1.5405195, "volume": 268637.0}, {"date": "2017-11-29", "close": 1.49565, "volume": 179638.0}, {"date": "2017-11-30", "close": 1.475708, "volume": 104567.0}, {"date": "2017-12-01", "close": 1.515592, "volume": 41653.0}, {"date": "2017-12-04", "close": 1.475708, "volume": 64056.0}, {"date": "2017-12-05", "close": 1.445795, "volume": 159112.0}, {"date": "2017-12-06", "close": 1.455766, "volume": 44791.0}, {"date": "2017-12-07", "close": 1.4607515, "volume": 57535.0}, {"date": "2017-12-08", "close": 1.39594, "volume": 98279.0}, {"date": "2017-12-11", "close": 1.39594, "volume": 159412.0}, {"date": "2017-12-12", "close": 1.375998, "volume": 137775.0}, {"date": "2017-12-13", "close": 1.326143, "volume": 133608.0}, {"date": "2017-12-14", "close": 1.316172, "volume": 62029.0}, {"date": "2017-12-15", "close": 1.29623, "volume": 176433.0}, {"date": "2017-12-18", "close": 1.29623, "volume": 180293.0}, {"date": "2017-12-19", "close": 1.276288, "volume": 60805.0}, {"date": "2017-12-20", "close": 1.2812735, "volume": 114991.0}, {"date": "2017-12-21", "close": 1.276288, "volume": 42262.0}, {"date": "2017-12-22", "close": 1.2713025, "volume": 131260.0}, {"date": "2017-12-27", "close": 1.276288, "volume": 173033.0}, {"date": "2017-12-28", "close": 1.276288, "volume": 66250.0}, {"date": "2017-12-29", "close": 1.2713025, "volume": 159509.0}, {"date": "2018-01-02", "close": 1.326143, "volume": 64348.0}, {"date": "2018-01-03", "close": 1.316172, "volume": 89694.0}, {"date": "2018-01-04", "close": 1.316172, "volume": 95557.0}, {"date": "2018-01-05", "close": 1.29623, "volume": 64807.0}, {"date": "2018-01-08", "close": 1.276288, "volume": 93651.0}, {"date": "2018-01-09", "close": 1.256346, "volume": 255401.0}, {"date": "2018-01-10", "close": 1.2114765, "volume": 307647.0}, {"date": "2018-01-11", "close": 1.226433, "volume": 247408.0}, {"date": "2018-01-12", "close": 1.19652, "volume": 159652.0}, {"date": "2018-01-15", "close": 1.216462, "volume": 85968.0}, {"date": "2018-01-16", "close": 1.2015055, "volume": 66456.0}, {"date": "2018-01-17", "close": 1.1416795, "volume": 253711.0}, {"date": "2018-01-18", "close": 1.1317085, "volume": 215993.0}, {"date": "2018-01-19", "close": 1.1715925, "volume": 216960.0}, {"date": "2018-01-22", "close": 1.216462, "volume": 134156.0}, {"date": "2018-01-23", "close": 1.156636, "volume": 104192.0}, {"date": "2018-01-24", "close": 1.156636, "volume": 26788.0}, {"date": "2018-01-25", "close": 1.1915345, "volume": 28340.0}, {"date": "2018-01-29", "close": 1.156636, "volume": 54334.0}, {"date": "2018-01-30", "close": 1.1317085, "volume": 104614.0}, {"date": "2018-01-31", "close": 1.09681, "volume": 139147.0}, {"date": "2018-02-01", "close": 1.19652, "volume": 295194.0}, {"date": "2018-02-02", "close": 1.166607, "volume": 135699.0}, {"date": "2018-02-05", "close": 1.0918245, "volume": 260929.0}, {"date": "2018-02-06", "close": 1.017042, "volume": 657473.0}, {"date": "2018-02-07", "close": 1.046955, "volume": 312080.0}, {"date": "2018-02-08", "close": 1.09681, "volume": 91261.0}, {"date": "2018-02-09", "close": 1.046955, "volume": 81236.0}, {"date": "2018-02-12", "close": 1.066897, "volume": 110329.0}, {"date": "2018-02-13", "close": 1.036984, "volume": 68911.0}, {"date": "2018-02-14", "close": 1.017042, "volume": 88941.0}, {"date": "2018-02-15", "close": 0.987129, "volume": 575582.0}, {"date": "2018-02-16", "close": 0.967187, "volume": 223503.0}, {"date": "2018-02-19", "close": 0.977158, "volume": 242620.0}, {"date": "2018-02-20", "close": 0.9971, "volume": 90575.0}, {"date": "2018-02-21", "close": 0.987129, "volume": 88047.0}, {"date": "2018-02-22", "close": 0.937274, "volume": 234007.0}, {"date": "2018-02-23", "close": 0.9721725, "volume": 64001.0}, {"date": "2018-02-26", "close": 0.9821435, "volume": 75591.0}, {"date": "2018-02-27", "close": 0.9971, "volume": 150501.0}, {"date": "2018-02-28", "close": 0.9721725, "volume": 157750.0}, {"date": "2018-03-01", "close": 0.987129, "volume": 331185.0}, {"date": "2018-03-02", "close": 0.9921145, "volume": 151439.0}, {"date": "2018-03-05", "close": 1.007071, "volume": 71338.0}, {"date": "2018-03-06", "close": 1.017042, "volume": 5591.0}, {"date": "2018-03-07", "close": 1.136694, "volume": 335415.0}, {"date": "2018-03-08", "close": 1.066897, "volume": 62911.0}, {"date": "2018-03-09", "close": 1.0818535, "volume": 61394.0}, {"date": "2018-03-12", "close": 1.036984, "volume": 51657.0}, {"date": "2018-03-13", "close": 1.036984, "volume": 62688.0}, {"date": "2018-03-14", "close": 1.007071, "volume": 73959.0}, {"date": "2018-03-15", "close": 0.9921145, "volume": 94089.0}, {"date": "2018-03-16", "close": 1.017042, "volume": 38647.0}, {"date": "2018-03-19", "close": 0.9971, "volume": 17052.0}, {"date": "2018-03-20", "close": 0.9971, "volume": 8907.0}, {"date": "2018-03-21", "close": 0.9921145, "volume": 43551.0}, {"date": "2018-03-22", "close": 0.9821435, "volume": 44813.0}, {"date": "2018-03-23", "close": 0.9721725, "volume": 29319.0}, {"date": "2018-03-26", "close": 0.947245, "volume": 87152.0}, {"date": "2018-03-27", "close": 0.957216, "volume": 72537.0}, {"date": "2018-03-28", "close": 0.9322885, "volume": 160294.0}, {"date": "2018-03-29", "close": 0.9971, "volume": 164532.0}, {"date": "2018-04-03", "close": 0.987129, "volume": 157507.0}, {"date": "2018-04-04", "close": 0.927303, "volume": 91098.0}, {"date": "2018-04-05", "close": 0.977158, "volume": 222355.0}, {"date": "2018-04-06", "close": 1.027013, "volume": 138863.0}, {"date": "2018-04-09", "close": 1.106781, "volume": 184853.0}, {"date": "2018-04-10", "close": 1.056926, "volume": 47022.0}, {"date": "2018-04-11", "close": 1.126723, "volume": 94796.0}, {"date": "2018-04-12", "close": 1.1416795, "volume": 99963.0}, {"date": "2018-04-13", "close": 1.1715925, "volume": 86052.0}, {"date": "2018-04-16", "close": 1.166607, "volume": 59481.0}, {"date": "2018-04-17", "close": 1.1217375, "volume": 40254.0}, {"date": "2018-04-18", "close": 1.146665, "volume": 51316.0}, {"date": "2018-04-19", "close": 1.126723, "volume": 48631.0}, {"date": "2018-04-20", "close": 1.146665, "volume": 27198.0}, {"date": "2018-04-23", "close": 1.1516505, "volume": 38912.0}, {"date": "2018-04-24", "close": 1.1516505, "volume": 57717.0}, {"date": "2018-04-26", "close": 1.106781, "volume": 64127.0}, {"date": "2018-04-27", "close": 1.156636, "volume": 29833.0}, {"date": "2018-04-30", "close": 1.146665, "volume": 23597.0}, {"date": "2018-05-01", "close": 1.076868, "volume": 86834.0}, {"date": "2018-05-02", "close": 1.0319985, "volume": 144587.0}, {"date": "2018-05-03", "close": 1.036984, "volume": 129486.0}, {"date": "2018-05-04", "close": 1.0120565, "volume": 120130.0}, {"date": "2018-05-07", "close": 1.0120565, "volume": 151027.0}, {"date": "2018-05-08", "close": 1.027013, "volume": 40823.0}, {"date": "2018-05-09", "close": 1.066897, "volume": 89335.0}, {"date": "2018-05-10", "close": 1.036984, "volume": 17747.0}, {"date": "2018-05-11", "close": 0.9971, "volume": 122062.0}, {"date": "2018-05-14", "close": 0.9821435, "volume": 156043.0}, {"date": "2018-05-15", "close": 0.9721725, "volume": 177398.0}, {"date": "2018-05-16", "close": 0.9821435, "volume": 99967.0}, {"date": "2018-05-17", "close": 0.987129, "volume": 90101.0}, {"date": "2018-05-18", "close": 0.987129, "volume": 74510.0}, {"date": "2018-05-21", "close": 0.977158, "volume": 159590.0}, {"date": "2018-05-22", "close": 0.9522305, "volume": 154347.0}, {"date": "2018-05-23", "close": 0.987129, "volume": 144724.0}, {"date": "2018-05-24", "close": 0.957216, "volume": 68491.0}, {"date": "2018-05-25", "close": 0.9522305, "volume": 274762.0}, {"date": "2018-05-28", "close": 0.967187, "volume": 271246.0}, {"date": "2018-05-29", "close": 0.967187, "volume": 46421.0}, {"date": "2018-05-30", "close": 0.9721725, "volume": 192448.0}, {"date": "2018-05-31", "close": 0.9821435, "volume": 80506.0}, {"date": "2018-06-01", "close": 0.9622015, "volume": 30368.0}, {"date": "2018-06-04", "close": 0.9721725, "volume": 45487.0}, {"date": "2018-06-05", "close": 0.957216, "volume": 25723.0}, {"date": "2018-06-06", "close": 0.9322885, "volume": 237031.0}, {"date": "2018-06-07", "close": 0.927303, "volume": 143346.0}, {"date": "2018-06-08", "close": 0.927303, "volume": 40062.0}, {"date": "2018-06-12", "close": 0.947245, "volume": 199425.0}, {"date": "2018-06-13", "close": 0.907361, "volume": 212525.0}, {"date": "2018-06-14", "close": 0.907361, "volume": 107543.0}, {"date": "2018-06-15", "close": 0.9322885, "volume": 282728.0}, {"date": "2018-06-18", "close": 0.927303, "volume": 26947.0}, {"date": "2018-06-19", "close": 0.917332, "volume": 118211.0}, {"date": "2018-06-20", "close": 0.927303, "volume": 55072.0}, {"date": "2018-06-21", "close": 0.9223175, "volume": 94761.0}, {"date": "2018-06-22", "close": 0.9023755, "volume": 105561.0}, {"date": "2018-06-25", "close": 0.887419, "volume": 139179.0}, {"date": "2018-06-26", "close": 0.8824335, "volume": 161874.0}, {"date": "2018-06-27", "close": 0.877448, "volume": 181924.0}, {"date": "2018-06-28", "close": 0.867477, "volume": 56604.0}, {"date": "2018-06-29", "close": 0.877448, "volume": 143253.0}, {"date": "2018-07-02", "close": 0.887419, "volume": 70996.0}, {"date": "2018-07-03", "close": 0.907361, "volume": 35896.0}, {"date": "2018-07-04", "close": 0.957216, "volume": 42907.0}, {"date": "2018-07-05", "close": 0.987129, "volume": 153749.0}, {"date": "2018-07-06", "close": 1.027013, "volume": 107916.0}, {"date": "2018-07-09", "close": 1.027013, "volume": 59314.0}, {"date": "2018-07-10", "close": 1.046955, "volume": 110767.0}, {"date": "2018-07-11", "close": 1.027013, "volume": 11350.0}, {"date": "2018-07-12", "close": 1.0319985, "volume": 15255.0}, {"date": "2018-07-13", "close": 0.9971, "volume": 34207.0}, {"date": "2018-07-16", "close": 1.007071, "volume": 29192.0}, {"date": "2018-07-17", "close": 0.9921145, "volume": 28528.0}, {"date": "2018-07-18", "close": 0.9422595, "volume": 117993.0}, {"date": "2018-07-19", "close": 0.9721725, "volume": 32169.0}, {"date": "2018-07-20", "close": 0.9522305, "volume": 20058.0}, {"date": "2018-07-23", "close": 0.9522305, "volume": 16825.0}, {"date": "2018-07-24", "close": 0.9522305, "volume": 38648.0}, {"date": "2018-07-25", "close": 0.947245, "volume": 44529.0}, {"date": "2018-07-26", "close": 0.987129, "volume": 18237.0}, {"date": "2018-07-27", "close": 1.0120565, "volume": 71365.0}, {"date": "2018-07-30", "close": 1.0120565, "volume": 149684.0}, {"date": "2018-07-31", "close": 1.106781, "volume": 140956.0}, {"date": "2018-08-01", "close": 1.0918245, "volume": 238666.0}, {"date": "2018-08-02", "close": 1.046955, "volume": 122343.0}, {"date": "2018-08-03", "close": 1.0818535, "volume": 180969.0}, {"date": "2018-08-06", "close": 1.116752, "volume": 109226.0}, {"date": "2018-08-07", "close": 1.136694, "volume": 200418.0}, {"date": "2018-08-08", "close": 1.266317, "volume": 264891.0}, {"date": "2018-08-09", "close": 1.246375, "volume": 189711.0}, {"date": "2018-08-10", "close": 1.246375, "volume": 247868.0}, {"date": "2018-08-13", "close": 1.266317, "volume": 313194.0}, {"date": "2018-08-14", "close": 1.2314185, "volume": 338872.0}, {"date": "2018-08-15", "close": 1.226433, "volume": 228594.0}, {"date": "2018-08-16", "close": 1.226433, "volume": 68703.0}, {"date": "2018-08-17", "close": 1.2613315, "volume": 185752.0}, {"date": "2018-08-20", "close": 1.246375, "volume": 175094.0}, {"date": "2018-08-21", "close": 1.236404, "volume": 24269.0}, {"date": "2018-08-22", "close": 1.236404, "volume": 23712.0}, {"date": "2018-08-23", "close": 1.2015055, "volume": 58591.0}, {"date": "2018-08-24", "close": 1.216462, "volume": 142740.0}, {"date": "2018-08-27", "close": 1.2214475, "volume": 87312.0}, {"date": "2018-08-28", "close": 1.2314185, "volume": 14360.0}, {"date": "2018-08-29", "close": 1.19652, "volume": 101266.0}, {"date": "2018-08-30", "close": 1.19652, "volume": 21396.0}, {"date": "2018-08-31", "close": 1.19652, "volume": 15655.0}, {"date": "2018-09-03", "close": 1.2912445, "volume": 230999.0}, {"date": "2018-09-04", "close": 1.2912445, "volume": 180650.0}, {"date": "2018-09-05", "close": 1.2214475, "volume": 248926.0}, {"date": "2018-09-06", "close": 1.19652, "volume": 179885.0}, {"date": "2018-09-07", "close": 1.206491, "volume": 71204.0}, {"date": "2018-09-10", "close": 1.246375, "volume": 164419.0}, {"date": "2018-09-11", "close": 1.246375, "volume": 32814.0}, {"date": "2018-09-12", "close": 1.236404, "volume": 61019.0}, {"date": "2018-09-13", "close": 1.276288, "volume": 91190.0}, {"date": "2018-09-14", "close": 1.2513605, "volume": 14360.0}, {"date": "2018-09-17", "close": 1.2214475, "volume": 19168.0}, {"date": "2018-09-18", "close": 1.186549, "volume": 24421.0}, {"date": "2018-09-19", "close": 1.186549, "volume": 150662.0}, {"date": "2018-09-20", "close": 1.186549, "volume": 60081.0}, {"date": "2018-09-21", "close": 1.176578, "volume": 36669.0}, {"date": "2018-09-24", "close": 1.19652, "volume": 64296.0}, {"date": "2018-09-25", "close": 1.1815635, "volume": 44918.0}, {"date": "2018-09-26", "close": 1.1616215, "volume": 53778.0}, {"date": "2018-09-27", "close": 1.126723, "volume": 67538.0}, {"date": "2018-09-28", "close": 1.1416795, "volume": 13097.0}, {"date": "2018-10-01", "close": 1.136694, "volume": 11252.0}, {"date": "2018-10-02", "close": 1.086839, "volume": 70994.0}, {"date": "2018-10-03", "close": 1.09681, "volume": 129551.0}, {"date": "2018-10-04", "close": 1.056926, "volume": 26190.0}, {"date": "2018-10-05", "close": 1.056926, "volume": 23058.0}, {"date": "2018-10-08", "close": 1.106781, "volume": 55261.0}, {"date": "2018-10-09", "close": 1.0519405, "volume": 22967.0}, {"date": "2018-10-10", "close": 1.056926, "volume": 58575.0}, {"date": "2018-10-11", "close": 1.046955, "volume": 163888.0}, {"date": "2018-10-12", "close": 1.036984, "volume": 6017.0}, {"date": "2018-10-15", "close": 1.0319985, "volume": 61729.0}, {"date": "2018-10-16", "close": 1.0220275, "volume": 18397.0}, {"date": "2018-10-17", "close": 1.036984, "volume": 46134.0}, {"date": "2018-10-18", "close": 1.09681, "volume": 33754.0}, {"date": "2018-10-19", "close": 1.066897, "volume": 82963.0}, {"date": "2018-10-22", "close": 1.09681, "volume": 34096.0}, {"date": "2018-10-23", "close": 1.0918245, "volume": 13116.0}, {"date": "2018-10-24", "close": 1.076868, "volume": 8344.0}, {"date": "2018-10-25", "close": 1.076868, "volume": 61280.0}, {"date": "2018-10-26", "close": 1.076868, "volume": 20509.0}, {"date": "2018-10-29", "close": 1.076868, "volume": 52032.0}, {"date": "2018-10-30", "close": 1.1017955, "volume": 92928.0}, {"date": "2018-10-31", "close": 1.09681, "volume": 103839.0}, {"date": "2018-11-01", "close": 1.126723, "volume": 45403.0}, {"date": "2018-11-02", "close": 1.036984, "volume": 78644.0}, {"date": "2018-11-05", "close": 0.9971, "volume": 125048.0}, {"date": "2018-11-06", "close": 1.046955, "volume": 9918.0}, {"date": "2018-11-07", "close": 1.0120565, "volume": 86324.0}, {"date": "2018-11-08", "close": 1.017042, "volume": 50797.0}, {"date": "2018-11-09", "close": 0.987129, "volume": 25173.0}, {"date": "2018-11-12", "close": 1.017042, "volume": 29719.0}, {"date": "2018-11-13", "close": 1.0319985, "volume": 19011.0}, {"date": "2018-11-14", "close": 1.046955, "volume": 18336.0}, {"date": "2018-11-15", "close": 1.027013, "volume": 36600.0}, {"date": "2018-11-16", "close": 1.036984, "volume": 76743.0}, {"date": "2018-11-19", "close": 0.9971, "volume": 120842.0}, {"date": "2018-11-20", "close": 0.9721725, "volume": 214468.0}, {"date": "2018-11-21", "close": 0.977158, "volume": 33538.0}, {"date": "2018-11-22", "close": 0.917332, "volume": 318956.0}, {"date": "2018-11-23", "close": 0.89739, "volume": 74871.0}, {"date": "2018-11-26", "close": 0.8824335, "volume": 92301.0}, {"date": "2018-11-27", "close": 0.957216, "volume": 86943.0}, {"date": "2018-11-28", "close": 0.89739, "volume": 130178.0}, {"date": "2018-11-29", "close": 0.9123465, "volume": 84167.0}, {"date": "2018-11-30", "close": 0.887419, "volume": 31960.0}, {"date": "2018-12-03", "close": 0.917332, "volume": 104800.0}, {"date": "2018-12-04", "close": 0.907361, "volume": 44388.0}, {"date": "2018-12-05", "close": 0.877448, "volume": 146416.0}, {"date": "2018-12-06", "close": 0.8724625, "volume": 42710.0}, {"date": "2018-12-07", "close": 0.8824335, "volume": 220735.0}, {"date": "2018-12-10", "close": 0.9123465, "volume": 3260.0}, {"date": "2018-12-11", "close": 0.89739, "volume": 226853.0}, {"date": "2018-12-12", "close": 0.917332, "volume": 30699.0}, {"date": "2018-12-13", "close": 0.937274, "volume": 30404.0}, {"date": "2018-12-14", "close": 0.977158, "volume": 51690.0}, {"date": "2018-12-17", "close": 0.987129, "volume": 199244.0}, {"date": "2018-12-18", "close": 0.9422595, "volume": 39515.0}, {"date": "2018-12-19", "close": 0.937274, "volume": 85627.0}, {"date": "2018-12-20", "close": 1.076868, "volume": 289622.0}, {"date": "2018-12-21", "close": 1.0619115, "volume": 67186.0}, {"date": "2018-12-24", "close": 0.9921145, "volume": 25868.0}, {"date": "2018-12-27", "close": 1.007071, "volume": 49586.0}, {"date": "2018-12-28", "close": 0.987129, "volume": 24715.0}, {"date": "2018-12-31", "close": 1.076868, "volume": 79452.0}, {"date": "2019-01-02", "close": 1.017042, "volume": 23661.0}, {"date": "2019-01-03", "close": 1.017042, "volume": 25976.0}, {"date": "2019-01-04", "close": 0.9622015, "volume": 32338.0}, {"date": "2019-01-07", "close": 0.9622015, "volume": 8357.0}, {"date": "2019-01-08", "close": 0.947245, "volume": 45745.0}, {"date": "2019-01-09", "close": 0.937274, "volume": 42952.0}, {"date": "2019-01-10", "close": 0.937274, "volume": 66009.0}, {"date": "2019-01-11", "close": 0.907361, "volume": 26556.0}, {"date": "2019-01-14", "close": 0.917332, "volume": 42517.0}, {"date": "2019-01-15", "close": 0.927303, "volume": 9562.0}, {"date": "2019-01-16", "close": 0.927303, "volume": 2900.0}, {"date": "2019-01-17", "close": 0.947245, "volume": 217.0}, {"date": "2019-01-18", "close": 0.9522305, "volume": 7002.0}, {"date": "2019-01-21", "close": 0.967187, "volume": 36489.0}, {"date": "2019-01-22", "close": 0.967187, "volume": 16223.0}, {"date": "2019-01-23", "close": 1.0120565, "volume": 501.0}, {"date": "2019-01-24", "close": 0.9721725, "volume": 33515.0}, {"date": "2019-01-25", "close": 0.987129, "volume": 5585.0}, {"date": "2019-01-29", "close": 0.967187, "volume": 25320.0}, {"date": "2019-01-30", "close": 0.987129, "volume": 15440.0}, {"date": "2019-01-31", "close": 0.9971, "volume": 60534.0}, {"date": "2019-02-01", "close": 1.0519405, "volume": 71793.0}, {"date": "2019-02-04", "close": 0.967187, "volume": 51215.0}, {"date": "2019-02-05", "close": 0.9622015, "volume": 85264.0}, {"date": "2019-02-06", "close": 0.957216, "volume": 31694.0}, {"date": "2019-02-07", "close": 0.957216, "volume": 34867.0}, {"date": "2019-02-08", "close": 0.957216, "volume": 32999.0}, {"date": "2019-02-11", "close": 0.957216, "volume": 13454.0}, {"date": "2019-02-12", "close": 0.967187, "volume": 7521.0}, {"date": "2019-02-13", "close": 0.9522305, "volume": 35135.0}, {"date": "2019-02-14", "close": 0.957216, "volume": 13207.0}, {"date": "2019-02-15", "close": 0.9522305, "volume": 16685.0}, {"date": "2019-02-18", "close": 0.9223175, "volume": 115843.0}, {"date": "2019-02-19", "close": 0.927303, "volume": 38353.0}, {"date": "2019-02-20", "close": 0.947245, "volume": 3995.0}, {"date": "2019-02-21", "close": 0.89739, "volume": 12782.0}, {"date": "2019-02-22", "close": 0.917332, "volume": 3493.0}, {"date": "2019-02-25", "close": 0.89739, "volume": 24430.0}, {"date": "2019-02-26", "close": 0.89739, "volume": 4591.0}, {"date": "2019-02-27", "close": 0.89739, "volume": 15661.0}, {"date": "2019-02-28", "close": 0.917332, "volume": 36966.0}, {"date": "2019-03-01", "close": 0.887419, "volume": 75241.0}, {"date": "2019-03-04", "close": 0.9023755, "volume": 16021.0}, {"date": "2019-03-06", "close": 0.89739, "volume": 25221.0}, {"date": "2019-03-07", "close": 0.907361, "volume": 33044.0}, {"date": "2019-03-08", "close": 0.9223175, "volume": 57879.0}, {"date": "2019-03-11", "close": 0.9023755, "volume": 80330.0}, {"date": "2019-03-12", "close": 0.907361, "volume": 73790.0}, {"date": "2019-03-13", "close": 0.917332, "volume": 38139.0}, {"date": "2019-03-14", "close": 0.907361, "volume": 21507.0}, {"date": "2019-03-15", "close": 0.887419, "volume": 32497.0}, {"date": "2019-03-18", "close": 0.877448, "volume": 49323.0}, {"date": "2019-03-19", "close": 0.877448, "volume": 16741.0}, {"date": "2019-03-20", "close": 0.867477, "volume": 8621.0}, {"date": "2019-03-21", "close": 0.7827235, "volume": 528854.0}, {"date": "2019-03-22", "close": 0.7827235, "volume": 175723.0}, {"date": "2019-03-25", "close": 0.777738, "volume": 50643.0}, {"date": "2019-03-26", "close": 0.79768, "volume": 51371.0}, {"date": "2019-03-27", "close": 0.767767, "volume": 94481.0}, {"date": "2019-03-28", "close": 0.757796, "volume": 105524.0}, {"date": "2019-03-29", "close": 0.777738, "volume": 22625.0}, {"date": "2019-04-01", "close": 0.787709, "volume": 10546.0}, {"date": "2019-04-02", "close": 0.807651, "volume": 113386.0}, {"date": "2019-04-03", "close": 0.7926945, "volume": 119158.0}, {"date": "2019-04-04", "close": 0.767767, "volume": 245281.0}, {"date": "2019-04-05", "close": 0.7926945, "volume": 7670.0}, {"date": "2019-04-08", "close": 0.777738, "volume": 2006.0}, {"date": "2019-04-09", "close": 0.7827235, "volume": 28746.0}, {"date": "2019-04-10", "close": 0.7528105, "volume": 64302.0}, {"date": "2019-04-11", "close": 0.7328685, "volume": 132973.0}, {"date": "2019-04-12", "close": 0.7627815, "volume": 184995.0}, {"date": "2019-04-15", "close": 0.8525205, "volume": 344821.0}, {"date": "2019-04-16", "close": 0.877448, "volume": 94355.0}, {"date": "2019-04-17", "close": 0.847535, "volume": 20738.0}, {"date": "2019-04-18", "close": 0.8724625, "volume": 74893.0}, {"date": "2019-04-23", "close": 0.777738, "volume": 38532.0}, {"date": "2019-04-24", "close": 0.7727525, "volume": 70159.0}, {"date": "2019-04-26", "close": 0.7627815, "volume": 33764.0}, {"date": "2019-04-29", "close": 0.7827235, "volume": 13549.0}, {"date": "2019-04-30", "close": 0.7727525, "volume": 26334.0}, {"date": "2019-05-01", "close": 0.79768, "volume": 159576.0}, {"date": "2019-05-02", "close": 0.817622, "volume": 73812.0}, {"date": "2019-05-03", "close": 0.827593, "volume": 118347.0}, {"date": "2019-05-06", "close": 0.857506, "volume": 76442.0}, {"date": "2019-05-07", "close": 0.8325785, "volume": 35999.0}, {"date": "2019-05-08", "close": 0.837564, "volume": 13977.0}, {"date": "2019-05-09", "close": 0.817622, "volume": 21779.0}, {"date": "2019-05-10", "close": 0.8026655, "volume": 18508.0}, {"date": "2019-05-13", "close": 0.8226075, "volume": 7543.0}, {"date": "2019-05-14", "close": 0.8026655, "volume": 20829.0}, {"date": "2019-05-15", "close": 0.787709, "volume": 41416.0}, {"date": "2019-05-16", "close": 0.817622, "volume": 49798.0}, {"date": "2019-05-17", "close": 0.7827235, "volume": 13320.0}, {"date": "2019-05-20", "close": 0.7926945, "volume": 25521.0}, {"date": "2019-05-21", "close": 0.8226075, "volume": 41778.0}, {"date": "2019-05-22", "close": 0.8624915, "volume": 53471.0}, {"date": "2019-05-23", "close": 0.8226075, "volume": 28952.0}, {"date": "2019-05-24", "close": 0.79768, "volume": 27306.0}, {"date": "2019-05-27", "close": 0.777738, "volume": 41302.0}, {"date": "2019-05-28", "close": 0.7528105, "volume": 94742.0}, {"date": "2019-05-29", "close": 0.79768, "volume": 27026.0}, {"date": "2019-05-30", "close": 0.837564, "volume": 25794.0}, {"date": "2019-05-31", "close": 0.79768, "volume": 16032.0}, {"date": "2019-06-03", "close": 0.7926945, "volume": 19687.0}, {"date": "2019-06-04", "close": 0.7827235, "volume": 53397.0}, {"date": "2019-06-05", "close": 0.777738, "volume": 36497.0}, {"date": "2019-06-06", "close": 0.7627815, "volume": 143518.0}, {"date": "2019-06-07", "close": 0.7627815, "volume": 80436.0}, {"date": "2019-06-11", "close": 0.747825, "volume": 209193.0}, {"date": "2019-06-12", "close": 0.7228975, "volume": 92642.0}, {"date": "2019-06-13", "close": 0.7029555, "volume": 241206.0}, {"date": "2019-06-14", "close": 0.757796, "volume": 423598.0}, {"date": "2019-06-17", "close": 0.757796, "volume": 61327.0}, {"date": "2019-06-18", "close": 0.7428395, "volume": 68387.0}, {"date": "2019-06-19", "close": 0.747825, "volume": 42898.0}, {"date": "2019-06-20", "close": 0.7328685, "volume": 39311.0}, {"date": "2019-06-21", "close": 0.7029555, "volume": 122247.0}, {"date": "2019-06-24", "close": 0.6929845, "volume": 53763.0}, {"date": "2019-06-25", "close": 0.687999, "volume": 189556.0}, {"date": "2019-06-26", "close": 0.6929845, "volume": 22313.0}, {"date": "2019-06-27", "close": 0.6730425, "volume": 164777.0}, {"date": "2019-06-28", "close": 0.648115, "volume": 303145.0}, {"date": "2019-07-01", "close": 0.6830135, "volume": 80576.0}, {"date": "2019-07-02", "close": 0.7428395, "volume": 115992.0}, {"date": "2019-07-03", "close": 0.7029555, "volume": 4339.0}, {"date": "2019-07-04", "close": 0.668057, "volume": 26913.0}, {"date": "2019-07-05", "close": 0.6630715, "volume": 35294.0}, {"date": "2019-07-08", "close": 0.668057, "volume": 61106.0}, {"date": "2019-07-09", "close": 0.6730425, "volume": 17340.0}, {"date": "2019-07-10", "close": 0.6730425, "volume": 51001.0}, {"date": "2019-07-11", "close": 0.7528105, "volume": 32341.0}, {"date": "2019-07-12", "close": 0.7228975, "volume": 56197.0}, {"date": "2019-07-15", "close": 0.8226075, "volume": 36920.0}, {"date": "2019-07-16", "close": 0.7727525, "volume": 17729.0}, {"date": "2019-07-17", "close": 0.7627815, "volume": 27550.0}, {"date": "2019-07-18", "close": 0.7228975, "volume": 19105.0}, {"date": "2019-07-19", "close": 0.678028, "volume": 33838.0}, {"date": "2019-07-22", "close": 0.69797, "volume": 7651.0}, {"date": "2019-07-23", "close": 0.7029555, "volume": 16713.0}, {"date": "2019-07-24", "close": 0.7029555, "volume": 17510.0}, {"date": "2019-07-25", "close": 0.69797, "volume": 58008.0}, {"date": "2019-07-26", "close": 0.7328685, "volume": 219732.0}, {"date": "2019-07-29", "close": 0.8325785, "volume": 357572.0}, {"date": "2019-07-30", "close": 0.7827235, "volume": 125383.0}, {"date": "2019-07-31", "close": 0.857506, "volume": 172934.0}, {"date": "2019-08-01", "close": 0.857506, "volume": 29885.0}, {"date": "2019-08-02", "close": 0.927303, "volume": 135026.0}, {"date": "2019-08-05", "close": 0.947245, "volume": 292453.0}, {"date": "2019-08-06", "close": 0.917332, "volume": 60661.0}, {"date": "2019-08-07", "close": 0.937274, "volume": 173366.0}, {"date": "2019-08-08", "close": 0.9023755, "volume": 33936.0}, {"date": "2019-08-09", "close": 0.9971, "volume": 83367.0}, {"date": "2019-08-12", "close": 0.927303, "volume": 106164.0}, {"date": "2019-08-13", "close": 0.9023755, "volume": 63797.0}, {"date": "2019-08-14", "close": 0.89739, "volume": 105657.0}, {"date": "2019-08-15", "close": 0.877448, "volume": 77765.0}, {"date": "2019-08-16", "close": 0.877448, "volume": 141516.0}, {"date": "2019-08-19", "close": 0.877448, "volume": 20268.0}, {"date": "2019-08-20", "close": 0.8624915, "volume": 30898.0}, {"date": "2019-08-21", "close": 0.8325785, "volume": 55054.0}, {"date": "2019-08-22", "close": 0.867477, "volume": 34784.0}, {"date": "2019-08-23", "close": 0.89739, "volume": 67949.0}, {"date": "2019-08-26", "close": 0.8824335, "volume": 94713.0}, {"date": "2019-08-27", "close": 0.917332, "volume": 44668.0}, {"date": "2019-08-28", "close": 0.9123465, "volume": 28729.0}, {"date": "2019-08-29", "close": 0.937274, "volume": 25732.0}, {"date": "2019-08-30", "close": 0.977158, "volume": 48064.0}, {"date": "2019-09-02", "close": 0.987129, "volume": 45517.0}, {"date": "2019-09-03", "close": 0.957216, "volume": 8725.0}, {"date": "2019-09-04", "close": 0.947245, "volume": 28877.0}, {"date": "2019-09-05", "close": 0.967187, "volume": 66729.0}, {"date": "2019-09-06", "close": 0.947245, "volume": 34968.0}, {"date": "2019-09-09", "close": 0.9023755, "volume": 67303.0}, {"date": "2019-09-10", "close": 0.947245, "volume": 66822.0}, {"date": "2019-09-11", "close": 0.8924045, "volume": 54928.0}, {"date": "2019-09-12", "close": 0.8924045, "volume": 35007.0}, {"date": "2019-09-13", "close": 0.89739, "volume": 45382.0}, {"date": "2019-09-16", "close": 0.8824335, "volume": 33716.0}, {"date": "2019-09-17", "close": 0.8525205, "volume": 75742.0}, {"date": "2019-09-18", "close": 0.8425495, "volume": 53829.0}, {"date": "2019-09-19", "close": 0.8425495, "volume": 27675.0}, {"date": "2019-09-20", "close": 0.807651, "volume": 45372.0}, {"date": "2019-09-23", "close": 0.8226075, "volume": 16796.0}, {"date": "2019-09-24", "close": 0.8226075, "volume": 21724.0}, {"date": "2019-09-25", "close": 0.827593, "volume": 43954.0}, {"date": "2019-09-26", "close": 0.8325785, "volume": 23356.0}, {"date": "2019-09-27", "close": 0.827593, "volume": 38036.0}, {"date": "2019-09-30", "close": 0.887419, "volume": 66354.0}, {"date": "2019-10-01", "close": 0.937274, "volume": 107645.0}, {"date": "2019-10-02", "close": 0.927303, "volume": 36150.0}, {"date": "2019-10-03", "close": 0.937274, "volume": 77293.0}, {"date": "2019-10-04", "close": 0.9422595, "volume": 51142.0}, {"date": "2019-10-07", "close": 0.8924045, "volume": 8020.0}, {"date": "2019-10-08", "close": 0.907361, "volume": 32180.0}, {"date": "2019-10-09", "close": 0.8924045, "volume": 103146.0}, {"date": "2019-10-10", "close": 0.917332, "volume": 100812.0}, {"date": "2019-10-11", "close": 0.937274, "volume": 55010.0}, {"date": "2019-10-14", "close": 0.967187, "volume": 224292.0}, {"date": "2019-10-15", "close": 0.9821435, "volume": 146966.0}, {"date": "2019-10-16", "close": 0.9821435, "volume": 412190.0}, {"date": "2019-10-17", "close": 0.957216, "volume": 69593.0}, {"date": "2019-10-18", "close": 0.957216, "volume": 32662.0}, {"date": "2019-10-21", "close": 0.987129, "volume": 25615.0}, {"date": "2019-10-22", "close": 0.9821435, "volume": 23558.0}, {"date": "2019-10-23", "close": 0.967187, "volume": 71274.0}, {"date": "2019-10-24", "close": 0.947245, "volume": 22907.0}, {"date": "2019-10-25", "close": 0.9622015, "volume": 36339.0}, {"date": "2019-10-28", "close": 0.9622015, "volume": 12075.0}, {"date": "2019-10-29", "close": 0.9721725, "volume": 52109.0}, {"date": "2019-10-30", "close": 1.027013, "volume": 117062.0}, {"date": "2019-10-31", "close": 1.09681, "volume": 292082.0}, {"date": "2019-11-01", "close": 1.106781, "volume": 386527.0}, {"date": "2019-11-04", "close": 1.056926, "volume": 168277.0}, {"date": "2019-11-05", "close": 1.027013, "volume": 106383.0}, {"date": "2019-11-06", "close": 1.036984, "volume": 104861.0}, {"date": "2019-11-07", "close": 1.0120565, "volume": 52375.0}, {"date": "2019-11-08", "close": 0.977158, "volume": 128002.0}, {"date": "2019-11-11", "close": 0.9123465, "volume": 326855.0}, {"date": "2019-11-12", "close": 0.9322885, "volume": 86364.0}, {"date": "2019-11-13", "close": 0.977158, "volume": 47423.0}, {"date": "2019-11-14", "close": 0.9023755, "volume": 173461.0}, {"date": "2019-11-15", "close": 0.907361, "volume": 25826.0}, {"date": "2019-11-18", "close": 0.9223175, "volume": 26546.0}, {"date": "2019-11-19", "close": 0.917332, "volume": 51340.0}, {"date": "2019-11-20", "close": 0.877448, "volume": 132356.0}, {"date": "2019-11-21", "close": 0.8824335, "volume": 104825.0}, {"date": "2019-11-22", "close": 0.8924045, "volume": 66107.0}, {"date": "2019-11-25", "close": 0.8824335, "volume": 77936.0}, {"date": "2019-11-26", "close": 0.8724625, "volume": 85626.0}, {"date": "2019-11-27", "close": 0.917332, "volume": 43182.0}, {"date": "2019-11-28", "close": 0.917332, "volume": 31391.0}, {"date": "2019-11-29", "close": 0.947245, "volume": 45635.0}, {"date": "2019-12-02", "close": 0.9223175, "volume": 13687.0}, {"date": "2019-12-03", "close": 0.9123465, "volume": 15092.0}, {"date": "2019-12-04", "close": 0.8924045, "volume": 53698.0}, {"date": "2019-12-05", "close": 0.9223175, "volume": 31240.0}, {"date": "2019-12-06", "close": 0.8724625, "volume": 27646.0}, {"date": "2019-12-09", "close": 0.887419, "volume": 57312.0}, {"date": "2019-12-10", "close": 0.987129, "volume": 184168.0}, {"date": "2019-12-11", "close": 1.09681, "volume": 208619.0}, {"date": "2019-12-12", "close": 1.007071, "volume": 261872.0}, {"date": "2019-12-13", "close": 0.9921145, "volume": 81795.0}, {"date": "2019-12-16", "close": 0.967187, "volume": 78595.0}, {"date": "2019-12-17", "close": 0.957216, "volume": 36575.0}, {"date": "2019-12-18", "close": 0.957216, "volume": 30629.0}, {"date": "2019-12-19", "close": 0.977158, "volume": 14069.0}, {"date": "2019-12-20", "close": 0.9322885, "volume": 31312.0}, {"date": "2019-12-23", "close": 0.927303, "volume": 78842.0}, {"date": "2019-12-27", "close": 0.9322885, "volume": 17005.0}, {"date": "2019-12-30", "close": 0.9522305, "volume": 33618.0}, {"date": "2019-12-31", "close": 0.9971, "volume": 40875.0}, {"date": "2020-01-02", "close": 1.007071, "volume": 47276.0}, {"date": "2020-01-03", "close": 0.9921145, "volume": 53520.0}, {"date": "2020-01-06", "close": 0.957216, "volume": 41368.0}, {"date": "2020-01-07", "close": 0.977158, "volume": 67338.0}, {"date": "2020-01-08", "close": 0.9522305, "volume": 141079.0}, {"date": "2020-01-09", "close": 0.927303, "volume": 55539.0}, {"date": "2020-01-10", "close": 0.937274, "volume": 80481.0}, {"date": "2020-01-13", "close": 0.957216, "volume": 42356.0}, {"date": "2020-01-14", "close": 0.9123465, "volume": 56659.0}, {"date": "2020-01-15", "close": 0.9123465, "volume": 18777.0}, {"date": "2020-01-16", "close": 0.89739, "volume": 77263.0}, {"date": "2020-01-17", "close": 0.887419, "volume": 166822.0}, {"date": "2020-01-20", "close": 0.867477, "volume": 165133.0}, {"date": "2020-01-21", "close": 0.8724625, "volume": 49772.0}, {"date": "2020-01-22", "close": 0.867477, "volume": 34002.0}, {"date": "2020-01-23", "close": 0.9023755, "volume": 206406.0}, {"date": "2020-01-24", "close": 0.927303, "volume": 182380.0}, {"date": "2020-01-28", "close": 0.89739, "volume": 47121.0}, {"date": "2020-01-29", "close": 0.947245, "volume": 26122.0}, {"date": "2020-01-30", "close": 0.857506, "volume": 158079.0}, {"date": "2020-01-31", "close": 0.8624915, "volume": 369438.0}, {"date": "2020-02-03", "close": 0.8325785, "volume": 116572.0}, {"date": "2020-02-04", "close": 0.827593, "volume": 229482.0}, {"date": "2020-02-05", "close": 0.807651, "volume": 67538.0}, {"date": "2020-02-06", "close": 0.8325785, "volume": 29183.0}, {"date": "2020-02-07", "close": 0.817622, "volume": 123832.0}, {"date": "2020-02-10", "close": 0.7727525, "volume": 113105.0}, {"date": "2020-02-11", "close": 0.7827235, "volume": 51522.0}, {"date": "2020-02-12", "close": 0.7926945, "volume": 43978.0}, {"date": "2020-02-13", "close": 0.777738, "volume": 90842.0}, {"date": "2020-02-14", "close": 0.79768, "volume": 27500.0}, {"date": "2020-02-17", "close": 0.787709, "volume": 54566.0}, {"date": "2020-02-18", "close": 0.7926945, "volume": 12129.0}, {"date": "2020-02-19", "close": 0.787709, "volume": 59417.0}, {"date": "2020-02-20", "close": 0.787709, "volume": 151500.0}, {"date": "2020-02-21", "close": 0.7627815, "volume": 36013.0}, {"date": "2020-02-24", "close": 0.767767, "volume": 33899.0}, {"date": "2020-02-25", "close": 0.727883, "volume": 288157.0}, {"date": "2020-02-26", "close": 0.69797, "volume": 84725.0}, {"date": "2020-02-27", "close": 0.687999, "volume": 92552.0}, {"date": "2020-02-28", "close": 0.6032455, "volume": 202516.0}, {"date": "2020-03-02", "close": 0.6032455, "volume": 273163.0}, {"date": "2020-03-03", "close": 0.6630715, "volume": 112423.0}, {"date": "2020-03-04", "close": 0.6431295, "volume": 33524.0}, {"date": "2020-03-05", "close": 0.648115, "volume": 90896.0}, {"date": "2020-03-06", "close": 0.638144, "volume": 65900.0}, {"date": "2020-03-09", "close": 0.548405, "volume": 227472.0}, {"date": "2020-03-10", "close": 0.518492, "volume": 270387.0}, {"date": "2020-03-11", "close": 0.548405, "volume": 45837.0}, {"date": "2020-03-12", "close": 0.49855, "volume": 79427.0}, {"date": "2020-03-13", "close": 0.448695, "volume": 296531.0}, {"date": "2020-03-16", "close": 0.418782, "volume": 233301.0}, {"date": "2020-03-17", "close": 0.408811, "volume": 1063879.0}, {"date": "2020-03-18", "close": 0.368927, "volume": 40010.0}, {"date": "2020-03-19", "close": 0.3140865, "volume": 118681.0}, {"date": "2020-03-20", "close": 0.3140865, "volume": 204473.0}, {"date": "2020-03-23", "close": 0.2343185, "volume": 358826.0}, {"date": "2020-03-24", "close": 0.528463, "volume": 1215487.0}, {"date": "2020-03-25", "close": 0.458666, "volume": 304397.0}, {"date": "2020-03-26", "close": 0.5035355, "volume": 65888.0}, {"date": "2020-03-27", "close": 0.448695, "volume": 23516.0}, {"date": "2020-03-30", "close": 0.408811, "volume": 175562.0}, {"date": "2020-03-31", "close": 0.408811, "volume": 98422.0}, {"date": "2020-04-01", "close": 0.4038255, "volume": 19562.0}, {"date": "2020-04-02", "close": 0.4736225, "volume": 157517.0}, {"date": "2020-04-03", "close": 0.478608, "volume": 96047.0}, {"date": "2020-04-06", "close": 0.478608, "volume": 353792.0}, {"date": "2020-04-07", "close": 0.478608, "volume": 131627.0}, {"date": "2020-04-08", "close": 0.4835935, "volume": 98919.0}, {"date": "2020-04-09", "close": 0.4736225, "volume": 86659.0}, {"date": "2020-04-14", "close": 0.488579, "volume": 103687.0}, {"date": "2020-04-15", "close": 0.468637, "volume": 49635.0}, {"date": "2020-04-16", "close": 0.438724, "volume": 46232.0}, {"date": "2020-04-17", "close": 0.4437095, "volume": 258508.0}, {"date": "2020-04-20", "close": 0.4437095, "volume": 154415.0}, {"date": "2020-04-21", "close": 0.438724, "volume": 60095.0}, {"date": "2020-04-22", "close": 0.438724, "volume": 42557.0}, {"date": "2020-04-23", "close": 0.428753, "volume": 69424.0}, {"date": "2020-04-24", "close": 0.438724, "volume": 24098.0}, {"date": "2020-04-27", "close": 0.408811, "volume": 376588.0}, {"date": "2020-04-28", "close": 0.418782, "volume": 140479.0}, {"date": "2020-04-29", "close": 0.418782, "volume": 38640.0}, {"date": "2020-04-30", "close": 0.408811, "volume": 124827.0}, {"date": "2020-05-01", "close": 0.39884, "volume": 39806.0}, {"date": "2020-05-04", "close": 0.3938545, "volume": 204719.0}, {"date": "2020-05-05", "close": 0.378898, "volume": 140575.0}, {"date": "2020-05-06", "close": 0.3938545, "volume": 132872.0}, {"date": "2020-05-07", "close": 0.3938545, "volume": 89889.0}, {"date": "2020-05-08", "close": 0.39884, "volume": 169304.0}, {"date": "2020-05-11", "close": 0.39884, "volume": 317859.0}, {"date": "2020-05-12", "close": 0.388869, "volume": 133053.0}, {"date": "2020-05-13", "close": 0.388869, "volume": 107996.0}, {"date": "2020-05-14", "close": 0.378898, "volume": 119019.0}, {"date": "2020-05-15", "close": 0.3838835, "volume": 29817.0}, {"date": "2020-05-18", "close": 0.378898, "volume": 170096.0}, {"date": "2020-05-19", "close": 0.3639415, "volume": 129932.0}, {"date": "2020-05-20", "close": 0.3739125, "volume": 129110.0}, {"date": "2020-05-21", "close": 0.3739125, "volume": 41863.0}, {"date": "2020-05-22", "close": 0.368927, "volume": 93007.0}, {"date": "2020-05-25", "close": 0.368927, "volume": 117863.0}, {"date": "2020-05-26", "close": 0.368927, "volume": 62756.0}, {"date": "2020-05-27", "close": 0.3639415, "volume": 223384.0}, {"date": "2020-05-28", "close": 0.358956, "volume": 311618.0}, {"date": "2020-05-29", "close": 0.3539705, "volume": 126225.0}, {"date": "2020-06-01", "close": 0.378898, "volume": 123862.0}, {"date": "2020-06-02", "close": 0.368927, "volume": 112181.0}, {"date": "2020-06-03", "close": 0.3838835, "volume": 127279.0}, {"date": "2020-06-04", "close": 0.428753, "volume": 247129.0}, {"date": "2020-06-05", "close": 0.568347, "volume": 797730.0}, {"date": "2020-06-09", "close": 0.49855, "volume": 382674.0}, {"date": "2020-06-10", "close": 0.6132165, "volume": 328407.0}, {"date": "2020-06-11", "close": 0.518492, "volume": 241548.0}, {"date": "2020-06-12", "close": 0.518492, "volume": 240253.0}, {"date": "2020-06-15", "close": 0.468637, "volume": 157547.0}, {"date": "2020-06-16", "close": 0.4835935, "volume": 131444.0}, {"date": "2020-06-17", "close": 0.49855, "volume": 118979.0}, {"date": "2020-06-18", "close": 0.49855, "volume": 71966.0}, {"date": "2020-06-19", "close": 0.4935645, "volume": 24871.0}, {"date": "2020-06-22", "close": 0.5035355, "volume": 154230.0}, {"date": "2020-06-23", "close": 0.49855, "volume": 87577.0}, {"date": "2020-06-24", "close": 0.4736225, "volume": 382581.0}, {"date": "2020-06-25", "close": 0.4536805, "volume": 167970.0}, {"date": "2020-06-26", "close": 0.4536805, "volume": 156926.0}, {"date": "2020-06-29", "close": 0.4337385, "volume": 207064.0}, {"date": "2020-06-30", "close": 0.428753, "volume": 228498.0}, {"date": "2020-07-01", "close": 0.448695, "volume": 145779.0}, {"date": "2020-07-02", "close": 0.49855, "volume": 123605.0}, {"date": "2020-07-03", "close": 0.558376, "volume": 821725.0}, {"date": "2020-07-06", "close": 0.5932745, "volume": 287211.0}, {"date": "2020-07-07", "close": 0.5533905, "volume": 359701.0}, {"date": "2020-07-08", "close": 0.528463, "volume": 57555.0}, {"date": "2020-07-09", "close": 0.5234775, "volume": 57129.0}, {"date": "2020-07-10", "close": 0.5234775, "volume": 121227.0}, {"date": "2020-07-13", "close": 0.5234775, "volume": 297852.0}, {"date": "2020-07-14", "close": 0.49855, "volume": 132670.0}, {"date": "2020-07-15", "close": 0.5035355, "volume": 72953.0}, {"date": "2020-07-16", "close": 0.548405, "volume": 36971.0}, {"date": "2020-07-17", "close": 0.5135065, "volume": 134683.0}, {"date": "2020-07-20", "close": 0.5135065, "volume": 36577.0}, {"date": "2020-07-21", "close": 0.5434195, "volume": 55881.0}, {"date": "2020-07-22", "close": 0.538434, "volume": 31775.0}, {"date": "2020-07-23", "close": 0.538434, "volume": 116738.0}, {"date": "2020-07-24", "close": 0.548405, "volume": 165625.0}, {"date": "2020-07-27", "close": 0.5733325, "volume": 20451.0}, {"date": "2020-07-28", "close": 0.5334485, "volume": 187593.0}, {"date": "2020-07-29", "close": 0.518492, "volume": 133390.0}, {"date": "2020-07-30", "close": 0.5334485, "volume": 98126.0}, {"date": "2020-07-31", "close": 0.558376, "volume": 87636.0}, {"date": "2020-08-03", "close": 0.5633615, "volume": 25982.0}, {"date": "2020-08-04", "close": 0.5833035, "volume": 93304.0}, {"date": "2020-08-05", "close": 0.578318, "volume": 4462.0}, {"date": "2020-08-06", "close": 0.578318, "volume": 137600.0}, {"date": "2020-08-07", "close": 0.548405, "volume": 106968.0}, {"date": "2020-08-10", "close": 0.538434, "volume": 258745.0}, {"date": "2020-08-11", "close": 0.5234775, "volume": 207306.0}, {"date": "2020-08-12", "close": 0.528463, "volume": 72392.0}, {"date": "2020-08-13", "close": 0.5234775, "volume": 23002.0}, {"date": "2020-08-14", "close": 0.518492, "volume": 171011.0}, {"date": "2020-08-17", "close": 0.508521, "volume": 59678.0}, {"date": "2020-08-18", "close": 0.518492, "volume": 24311.0}, {"date": "2020-08-19", "close": 0.5135065, "volume": 194730.0}, {"date": "2020-08-20", "close": 0.49855, "volume": 136930.0}, {"date": "2020-08-21", "close": 0.4935645, "volume": 95355.0}, {"date": "2020-08-24", "close": 0.478608, "volume": 109572.0}, {"date": "2020-08-25", "close": 0.478608, "volume": 77564.0}, {"date": "2020-08-26", "close": 0.478608, "volume": 81092.0}, {"date": "2020-08-27", "close": 0.458666, "volume": 110215.0}, {"date": "2020-08-28", "close": 0.468637, "volume": 127840.0}, {"date": "2020-08-31", "close": 0.478608, "volume": 36084.0}, {"date": "2020-09-01", "close": 0.4835935, "volume": 275126.0}, {"date": "2020-09-02", "close": 0.4835935, "volume": 85397.0}, {"date": "2020-09-03", "close": 0.478608, "volume": 76861.0}, {"date": "2020-09-04", "close": 0.4736225, "volume": 110818.0}, {"date": "2020-09-07", "close": 0.468637, "volume": 109182.0}, {"date": "2020-09-08", "close": 0.458666, "volume": 209257.0}, {"date": "2020-09-09", "close": 0.4536805, "volume": 112663.0}, {"date": "2020-09-10", "close": 0.458666, "volume": 141072.0}, {"date": "2020-09-11", "close": 0.4935645, "volume": 113535.0}, {"date": "2020-09-14", "close": 0.4935645, "volume": 100886.0}, {"date": "2020-09-15", "close": 0.488579, "volume": 4063.0}, {"date": "2020-09-16", "close": 0.4736225, "volume": 70978.0}, {"date": "2020-09-17", "close": 0.468637, "volume": 252407.0}, {"date": "2020-09-18", "close": 0.49855, "volume": 173526.0}, {"date": "2020-09-21", "close": 0.518492, "volume": 31613.0}, {"date": "2020-09-22", "close": 0.49855, "volume": 115237.0}, {"date": "2020-09-23", "close": 0.508521, "volume": 18430.0}, {"date": "2020-09-24", "close": 0.488579, "volume": 45011.0}, {"date": "2020-09-25", "close": 0.518492, "volume": 53614.0}, {"date": "2020-09-28", "close": 0.518492, "volume": 66385.0}, {"date": "2020-09-29", "close": 0.5035355, "volume": 70018.0}, {"date": "2020-09-30", "close": 0.4835935, "volume": 23160.0}, {"date": "2020-10-02", "close": 0.468637, "volume": 71667.0}, {"date": "2020-10-05", "close": 0.4835935, "volume": 147274.0}, {"date": "2020-10-06", "close": 0.4835935, "volume": 36069.0}, {"date": "2020-10-07", "close": 0.49855, "volume": 27235.0}, {"date": "2020-10-08", "close": 0.4935645, "volume": 5015.0}, {"date": "2020-10-09", "close": 0.4835935, "volume": 253817.0}, {"date": "2020-10-12", "close": 0.488579, "volume": 41890.0}, {"date": "2020-10-13", "close": 0.4935645, "volume": 65061.0}, {"date": "2020-10-14", "close": 0.478608, "volume": 386288.0}, {"date": "2020-10-15", "close": 0.478608, "volume": 116361.0}, {"date": "2020-10-16", "close": 0.4636515, "volume": 160299.0}, {"date": "2020-10-19", "close": 0.458666, "volume": 274304.0}, {"date": "2020-10-20", "close": 0.4636515, "volume": 264156.0}, {"date": "2020-10-21", "close": 0.448695, "volume": 110918.0}, {"date": "2020-10-22", "close": 0.438724, "volume": 579506.0}, {"date": "2020-10-23", "close": 0.408811, "volume": 261715.0}, {"date": "2020-10-26", "close": 0.4337385, "volume": 282132.0}, {"date": "2020-10-27", "close": 0.4137965, "volume": 105770.0}, {"date": "2020-10-28", "close": 0.39884, "volume": 47862.0}, {"date": "2020-10-29", "close": 0.39884, "volume": 135187.0}, {"date": "2020-10-30", "close": 0.428753, "volume": 286220.0}, {"date": "2020-11-03", "close": 0.4237675, "volume": 227691.0}, {"date": "2020-11-04", "close": 0.428753, "volume": 50622.0}, {"date": "2020-11-05", "close": 0.428753, "volume": 64060.0}, {"date": "2020-11-06", "close": 0.408811, "volume": 61482.0}, {"date": "2020-11-09", "close": 0.4137965, "volume": 43209.0}, {"date": "2020-11-10", "close": 0.428753, "volume": 270533.0}, {"date": "2020-11-11", "close": 0.438724, "volume": 43133.0}, {"date": "2020-11-12", "close": 0.448695, "volume": 137929.0}, {"date": "2020-11-13", "close": 0.4437095, "volume": 166762.0}, {"date": "2020-11-17", "close": 0.438724, "volume": 54071.0}, {"date": "2020-11-18", "close": 0.438724, "volume": 374468.0}, {"date": "2020-11-19", "close": 0.438724, "volume": 169231.0}, {"date": "2020-11-20", "close": 0.4536805, "volume": 103175.0}, {"date": "2020-11-24", "close": 0.428753, "volume": 105095.0}, {"date": "2020-11-25", "close": 0.428753, "volume": 188707.0}, {"date": "2020-11-26", "close": 0.4337385, "volume": 32038.0}, {"date": "2020-11-27", "close": 0.448695, "volume": 81221.0}, {"date": "2020-11-30", "close": 0.4437095, "volume": 44490.0}, {"date": "2020-12-01", "close": 0.4736225, "volume": 68638.0}, {"date": "2020-12-02", "close": 0.4736225, "volume": 55737.0}, {"date": "2020-12-03", "close": 0.448695, "volume": 55856.0}, {"date": "2020-12-04", "close": 0.468637, "volume": 10092.0}, {"date": "2020-12-07", "close": 0.468637, "volume": 23096.0}, {"date": "2020-12-08", "close": 0.468637, "volume": 24329.0}, {"date": "2020-12-09", "close": 0.458666, "volume": 17302.0}, {"date": "2020-12-10", "close": 0.458666, "volume": 28256.0}, {"date": "2020-12-11", "close": 0.4636515, "volume": 42194.0}, {"date": "2020-12-14", "close": 0.468637, "volume": 43552.0}, {"date": "2020-12-15", "close": 0.4536805, "volume": 302485.0}, {"date": "2020-12-16", "close": 0.4337385, "volume": 80410.0}, {"date": "2020-12-17", "close": 0.448695, "volume": 9026.0}, {"date": "2020-12-18", "close": 0.448695, "volume": 2608.0}, {"date": "2020-12-21", "close": 0.4437095, "volume": 23777.0}, {"date": "2020-12-22", "close": 0.4237675, "volume": 40403.0}, {"date": "2020-12-23", "close": 0.438724, "volume": 21051.0}, {"date": "2020-12-24", "close": 0.4337385, "volume": 8672.0}, {"date": "2020-12-29", "close": 0.428753, "volume": 52723.0}, {"date": "2020-12-30", "close": 0.428753, "volume": 140165.0}, {"date": "2020-12-31", "close": 0.428753, "volume": 80393.0}, {"date": "2021-01-04", "close": 0.418782, "volume": 15246.0}, {"date": "2021-01-05", "close": 0.448695, "volume": 91623.0}, {"date": "2021-01-06", "close": 0.448695, "volume": 81076.0}, {"date": "2021-01-07", "close": 0.428753, "volume": 50388.0}, {"date": "2021-01-08", "close": 0.458666, "volume": 84535.0}, {"date": "2021-01-11", "close": 0.4437095, "volume": 118549.0}, {"date": "2021-01-12", "close": 0.438724, "volume": 108888.0}, {"date": "2021-01-14", "close": 0.4337385, "volume": 4284.0}, {"date": "2021-01-15", "close": 0.438724, "volume": 53968.0}, {"date": "2021-01-18", "close": 0.438724, "volume": 70249.0}, {"date": "2021-01-19", "close": 0.4337385, "volume": 47125.0}, {"date": "2021-01-20", "close": 0.448695, "volume": 82133.0}, {"date": "2021-01-21", "close": 0.458666, "volume": 20813.0}, {"date": "2021-01-22", "close": 0.428753, "volume": 62293.0}, {"date": "2021-01-25", "close": 0.448695, "volume": 123246.0}, {"date": "2021-01-27", "close": 0.438724, "volume": 232568.0}, {"date": "2021-01-28", "close": 0.4337385, "volume": 60553.0}, {"date": "2021-01-29", "close": 0.4536805, "volume": 171327.0}, {"date": "2021-02-01", "close": 0.448695, "volume": 43320.0}, {"date": "2021-02-02", "close": 0.438724, "volume": 28708.0}, {"date": "2021-02-03", "close": 0.428753, "volume": 11890.0}, {"date": "2021-02-04", "close": 0.418782, "volume": 96891.0}, {"date": "2021-02-05", "close": 0.418782, "volume": 72910.0}, {"date": "2021-02-08", "close": 0.428753, "volume": 272512.0}, {"date": "2021-02-09", "close": 0.4237675, "volume": 25073.0}, {"date": "2021-02-10", "close": 0.408811, "volume": 424093.0}, {"date": "2021-02-11", "close": 0.4307472, "volume": 80580.0}, {"date": "2021-02-12", "close": 0.428753, "volume": 20680.0}, {"date": "2021-02-15", "close": 0.438724, "volume": 43255.0}, {"date": "2021-02-16", "close": 0.418782, "volume": 96116.0}, {"date": "2021-02-17", "close": 0.4337385, "volume": 15520.0}, {"date": "2021-02-18", "close": 0.4337385, "volume": 48810.0}, {"date": "2021-02-19", "close": 0.428753, "volume": 11708.0}, {"date": "2021-02-22", "close": 0.418782, "volume": 37991.0}, {"date": "2021-02-23", "close": 0.428753, "volume": 10074.0}, {"date": "2021-02-24", "close": 0.458666, "volume": 160270.0}, {"date": "2021-02-25", "close": 0.4437095, "volume": 85476.0}, {"date": "2021-02-26", "close": 0.428753, "volume": 24459.0}, {"date": "2021-03-01", "close": 0.448695, "volume": 84492.0}, {"date": "2021-03-02", "close": 0.438724, "volume": 63449.0}, {"date": "2021-03-03", "close": 0.438724, "volume": 23675.0}, {"date": "2021-03-04", "close": 0.428753, "volume": 61305.0}, {"date": "2021-03-05", "close": 0.418782, "volume": 82257.0}, {"date": "2021-03-08", "close": 0.408811, "volume": 106342.0}, {"date": "2021-03-09", "close": 0.418782, "volume": 40906.0}, {"date": "2021-03-10", "close": 0.4237675, "volume": 116696.0}, {"date": "2021-03-11", "close": 0.4337385, "volume": 11250.0}, {"date": "2021-03-12", "close": 0.438724, "volume": 86055.0}, {"date": "2021-03-15", "close": 0.428753, "volume": 16510.0}, {"date": "2021-03-16", "close": 0.4237675, "volume": 59768.0}, {"date": "2021-03-17", "close": 0.418782, "volume": 23891.0}, {"date": "2021-03-18", "close": 0.39884, "volume": 109089.0}, {"date": "2021-03-19", "close": 0.3938545, "volume": 33096.0}, {"date": "2021-03-22", "close": 0.3938545, "volume": 93462.0}, {"date": "2021-03-23", "close": 0.3938545, "volume": 298432.0}, {"date": "2021-03-24", "close": 0.39884, "volume": 102304.0}, {"date": "2021-03-25", "close": 0.3938545, "volume": 120613.0}, {"date": "2021-03-26", "close": 0.3938545, "volume": 131948.0}, {"date": "2021-03-29", "close": 0.388869, "volume": 126983.0}, {"date": "2021-03-30", "close": 0.3938545, "volume": 192720.0}, {"date": "2021-03-31", "close": 0.3938545, "volume": 132298.0}, {"date": "2021-04-01", "close": 0.3938545, "volume": 105054.0}, {"date": "2021-04-06", "close": 0.3938545, "volume": 200038.0}, {"date": "2021-04-07", "close": 0.408811, "volume": 205433.0}, {"date": "2021-04-08", "close": 0.438724, "volume": 131729.0}, {"date": "2021-04-09", "close": 0.428753, "volume": 64542.0}, {"date": "2021-04-12", "close": 0.408811, "volume": 200605.0}, {"date": "2021-04-13", "close": 0.408811, "volume": 100347.0}, {"date": "2021-04-14", "close": 0.418782, "volume": 25619.0}, {"date": "2021-04-15", "close": 0.408811, "volume": 17049.0}, {"date": "2021-04-16", "close": 0.408811, "volume": 27812.0}, {"date": "2021-04-19", "close": 0.408811, "volume": 702.0}, {"date": "2021-04-20", "close": 0.39884, "volume": 25273.0}, {"date": "2021-04-21", "close": 0.39884, "volume": 120871.0}, {"date": "2021-04-22", "close": 0.39884, "volume": 53593.0}, {"date": "2021-04-26", "close": 0.4137965, "volume": 86745.0}, {"date": "2021-04-28", "close": 0.408811, "volume": 66926.0}, {"date": "2021-04-29", "close": 0.4137965, "volume": 95587.0}, {"date": "2021-04-30", "close": 0.428753, "volume": 155046.0}, {"date": "2021-05-03", "close": 0.4038255, "volume": 166448.0}, {"date": "2021-05-04", "close": 0.3938545, "volume": 32595.0}, {"date": "2021-05-05", "close": 0.3938545, "volume": 160544.0}, {"date": "2021-05-06", "close": 0.388869, "volume": 58377.0}, {"date": "2021-05-07", "close": 0.388869, "volume": 26717.0}, {"date": "2021-05-10", "close": 0.3938545, "volume": 26136.0}, {"date": "2021-05-11", "close": 0.3938545, "volume": 37867.0}, {"date": "2021-05-12", "close": 0.3838835, "volume": 48568.0}, {"date": "2021-05-13", "close": 0.3938545, "volume": 26385.0}, {"date": "2021-05-14", "close": 0.3938545, "volume": 50235.0}, {"date": "2021-05-17", "close": 0.39884, "volume": 150353.0}, {"date": "2021-05-18", "close": 0.378898, "volume": 4723.0}, {"date": "2021-05-19", "close": 0.39884, "volume": 68584.0}, {"date": "2021-05-20", "close": 0.4038255, "volume": 29013.0}, {"date": "2021-05-21", "close": 0.4038255, "volume": 54670.0}, {"date": "2021-05-24", "close": 0.3938545, "volume": 10029.0}, {"date": "2021-05-25", "close": 0.3938545, "volume": 184944.0}, {"date": "2021-05-26", "close": 0.388869, "volume": 62961.0}, {"date": "2021-05-27", "close": 0.3938545, "volume": 75034.0}, {"date": "2021-05-28", "close": 0.39884, "volume": 40116.0}, {"date": "2021-05-31", "close": 0.3938545, "volume": 53295.0}, {"date": "2021-06-01", "close": 0.3838835, "volume": 55826.0}, {"date": "2021-06-02", "close": 0.4038255, "volume": 93248.0}, {"date": "2021-06-03", "close": 0.3838835, "volume": 70482.0}, {"date": "2021-06-04", "close": 0.388869, "volume": 127291.0}, {"date": "2021-06-07", "close": 0.39884, "volume": 113144.0}, {"date": "2021-06-08", "close": 0.388869, "volume": 132564.0}, {"date": "2021-06-09", "close": 0.388869, "volume": 16488.0}, {"date": "2021-06-10", "close": 0.3938545, "volume": 40222.0}, {"date": "2021-06-15", "close": 0.3838835, "volume": 65049.0}, {"date": "2021-06-16", "close": 0.388869, "volume": 232412.0}, {"date": "2021-06-17", "close": 0.3838835, "volume": 53101.0}, {"date": "2021-06-18", "close": 0.3838835, "volume": 71356.0}, {"date": "2021-06-21", "close": 0.39884, "volume": 107311.0}, {"date": "2021-06-22", "close": 0.39884, "volume": 14129.0}, {"date": "2021-06-23", "close": 0.3838835, "volume": 70803.0}, {"date": "2021-06-24", "close": 0.3838835, "volume": 501.0}, {"date": "2021-06-25", "close": 0.378898, "volume": 142375.0}, {"date": "2021-06-28", "close": 0.3838835, "volume": 109049.0}, {"date": "2021-06-29", "close": 0.3639415, "volume": 76894.0}, {"date": "2021-06-30", "close": 0.358956, "volume": 297030.0}, {"date": "2021-07-01", "close": 0.3838835, "volume": 33665.0}, {"date": "2021-07-02", "close": 0.39884, "volume": 103725.0}, {"date": "2021-07-05", "close": 0.428753, "volume": 197301.0}, {"date": "2021-07-06", "close": 0.408811, "volume": 24208.0}, {"date": "2021-07-07", "close": 0.4237675, "volume": 141422.0}, {"date": "2021-07-08", "close": 0.428753, "volume": 45081.0}, {"date": "2021-07-09", "close": 0.408811, "volume": 37500.0}, {"date": "2021-07-12", "close": 0.4038255, "volume": 21292.0}, {"date": "2021-07-13", "close": 0.418782, "volume": 80298.0}, {"date": "2021-07-14", "close": 0.418782, "volume": 27850.0}, {"date": "2021-07-15", "close": 0.418782, "volume": 32987.0}, {"date": "2021-07-16", "close": 0.418782, "volume": 32676.0}, {"date": "2021-07-19", "close": 0.418782, "volume": 33912.0}, {"date": "2021-07-20", "close": 0.4137965, "volume": 70733.0}, {"date": "2021-07-21", "close": 0.4038255, "volume": 47789.0}, {"date": "2021-07-22", "close": 0.4038255, "volume": 12536.0}, {"date": "2021-07-23", "close": 0.408811, "volume": 20058.0}, {"date": "2021-07-26", "close": 0.408811, "volume": 12334.0}, {"date": "2021-07-27", "close": 0.458666, "volume": 446952.0}, {"date": "2021-07-28", "close": 0.458666, "volume": 75267.0}, {"date": "2021-07-29", "close": 0.468637, "volume": 124384.0}, {"date": "2021-07-30", "close": 0.558376, "volume": 623684.0}, {"date": "2021-08-02", "close": 0.658086, "volume": 444592.0}, {"date": "2021-08-03", "close": 0.6231875, "volume": 87306.0}, {"date": "2021-08-04", "close": 0.737854, "volume": 462806.0}, {"date": "2021-08-05", "close": 0.7029555, "volume": 291114.0}, {"date": "2021-08-06", "close": 0.6929845, "volume": 134381.0}, {"date": "2021-08-09", "close": 0.678028, "volume": 90045.0}, {"date": "2021-08-10", "close": 0.687999, "volume": 153038.0}, {"date": "2021-08-11", "close": 0.678028, "volume": 44745.0}, {"date": "2021-08-12", "close": 0.668057, "volume": 7189.0}, {"date": "2021-08-13", "close": 0.678028, "volume": 105074.0}, {"date": "2021-08-16", "close": 0.757796, "volume": 114838.0}, {"date": "2021-08-17", "close": 0.727883, "volume": 183902.0}, {"date": "2021-08-18", "close": 0.737854, "volume": 87991.0}, {"date": "2021-08-19", "close": 0.767767, "volume": 216972.0}, {"date": "2021-08-20", "close": 0.9023755, "volume": 201308.0}, {"date": "2021-08-23", "close": 0.8924045, "volume": 209538.0}, {"date": "2021-08-24", "close": 0.917332, "volume": 255180.0}, {"date": "2021-08-25", "close": 0.9123465, "volume": 140780.0}, {"date": "2021-08-26", "close": 0.847535, "volume": 90104.0}, {"date": "2021-08-27", "close": 0.8226075, "volume": 146007.0}, {"date": "2021-08-30", "close": 0.8226075, "volume": 96093.0}, {"date": "2021-08-31", "close": 0.8724625, "volume": 208887.0}, {"date": "2021-09-02", "close": 0.857506, "volume": 386071.0}, {"date": "2021-09-03", "close": 0.827593, "volume": 173609.0}, {"date": "2021-09-06", "close": 0.7528105, "volume": 250521.0}, {"date": "2021-09-07", "close": 0.7827235, "volume": 137257.0}, {"date": "2021-09-08", "close": 0.7528105, "volume": 144408.0}, {"date": "2021-09-09", "close": 0.668057, "volume": 687177.0}, {"date": "2021-09-10", "close": 0.668057, "volume": 249797.0}, {"date": "2021-09-13", "close": 0.648115, "volume": 153903.0}, {"date": "2021-09-14", "close": 0.6531005, "volume": 104955.0}, {"date": "2021-09-15", "close": 0.638144, "volume": 242248.0}, {"date": "2021-09-16", "close": 0.6331585, "volume": 101954.0}, {"date": "2021-09-17", "close": 0.767767, "volume": 153616.0}, {"date": "2021-09-20", "close": 0.658086, "volume": 373104.0}, {"date": "2021-09-21", "close": 0.6531005, "volume": 176868.0}, {"date": "2021-09-22", "close": 0.658086, "volume": 76677.0}, {"date": "2021-09-23", "close": 0.648115, "volume": 234045.0}, {"date": "2021-09-24", "close": 0.638144, "volume": 136664.0}, {"date": "2021-09-27", "close": 0.687999, "volume": 76145.0}, {"date": "2021-09-28", "close": 0.707941, "volume": 10659.0}, {"date": "2021-09-29", "close": 0.7228975, "volume": 93222.0}, {"date": "2021-09-30", "close": 0.7926945, "volume": 214418.0}, {"date": "2021-10-01", "close": 0.857506, "volume": 202300.0}, {"date": "2021-10-04", "close": 0.877448, "volume": 202061.0}, {"date": "2021-10-05", "close": 0.967187, "volume": 674364.0}, {"date": "2021-10-21", "close": 0.777738, "volume": 378549.0}, {"date": "2021-10-22", "close": 0.827593, "volume": 169320.0}, {"date": "2021-10-25", "close": 0.857506, "volume": 93988.0}, {"date": "2021-10-26", "close": 0.877448, "volume": 89406.0}, {"date": "2021-10-27", "close": 0.867477, "volume": 31819.0}, {"date": "2021-10-28", "close": 0.857506, "volume": 197718.0}, {"date": "2021-10-29", "close": 0.8425495, "volume": 109536.0}, {"date": "2021-11-01", "close": 0.827593, "volume": 82908.0}, {"date": "2021-11-02", "close": 0.767767, "volume": 167503.0}, {"date": "2021-11-03", "close": 0.7727525, "volume": 96430.0}, {"date": "2021-11-04", "close": 0.7228975, "volume": 133698.0}, {"date": "2021-11-05", "close": 0.7428395, "volume": 37083.0}, {"date": "2021-11-08", "close": 0.7129265, "volume": 46551.0}, {"date": "2021-11-09", "close": 0.727883, "volume": 140610.0}, {"date": "2021-11-10", "close": 0.717912, "volume": 58776.0}, {"date": "2021-11-11", "close": 0.69797, "volume": 425207.0}, {"date": "2021-11-12", "close": 0.687999, "volume": 57854.0}, {"date": "2021-11-15", "close": 0.707941, "volume": 211958.0}, {"date": "2021-11-16", "close": 0.707941, "volume": 297675.0}, {"date": "2021-11-17", "close": 0.7328685, "volume": 166615.0}, {"date": "2021-11-18", "close": 0.737854, "volume": 16444.0}, {"date": "2021-11-19", "close": 0.747825, "volume": 98848.0}, {"date": "2021-11-22", "close": 0.7328685, "volume": 41803.0}, {"date": "2021-11-23", "close": 0.7029555, "volume": 121507.0}, {"date": "2021-11-24", "close": 0.678028, "volume": 51702.0}, {"date": "2021-11-25", "close": 0.668057, "volume": 80290.0}, {"date": "2021-11-26", "close": 0.658086, "volume": 155458.0}, {"date": "2021-11-29", "close": 0.658086, "volume": 109026.0}, {"date": "2021-11-30", "close": 0.608231, "volume": 243618.0}, {"date": "2021-12-01", "close": 0.687999, "volume": 111231.0}, {"date": "2021-12-02", "close": 0.668057, "volume": 41171.0}, {"date": "2021-12-03", "close": 0.628173, "volume": 36180.0}, {"date": "2021-12-06", "close": 0.578318, "volume": 45789.0}, {"date": "2021-12-07", "close": 0.5932745, "volume": 45532.0}, {"date": "2021-12-08", "close": 0.548405, "volume": 144709.0}, {"date": "2021-12-09", "close": 0.588289, "volume": 160519.0}, {"date": "2021-12-10", "close": 0.608231, "volume": 20058.0}, {"date": "2021-12-13", "close": 0.568347, "volume": 90008.0}, {"date": "2021-12-14", "close": 0.5533905, "volume": 74840.0}, {"date": "2021-12-15", "close": 0.568347, "volume": 61762.0}, {"date": "2021-12-16", "close": 0.578318, "volume": 32929.0}, {"date": "2021-12-17", "close": 0.548405, "volume": 5875.0}, {"date": "2021-12-20", "close": 0.558376, "volume": 44237.0}, {"date": "2021-12-21", "close": 0.568347, "volume": 9373.0}, {"date": "2021-12-22", "close": 0.578318, "volume": 13351.0}, {"date": "2021-12-23", "close": 0.578318, "volume": 7347.0}, {"date": "2021-12-24", "close": 0.6132165, "volume": 38051.0}, {"date": "2021-12-29", "close": 0.628173, "volume": 39101.0}, {"date": "2021-12-30", "close": 0.618202, "volume": 23143.0}, {"date": "2021-12-31", "close": 0.6231875, "volume": 30108.0}, {"date": "2022-01-04", "close": 0.668057, "volume": 34138.0}, {"date": "2022-01-05", "close": 0.69797, "volume": 22200.0}, {"date": "2022-01-06", "close": 0.69797, "volume": 8941.0}, {"date": "2022-01-07", "close": 0.717912, "volume": 45908.0}, {"date": "2022-01-11", "close": 0.687999, "volume": 5550.0}, {"date": "2022-01-12", "close": 0.59826, "volume": 197730.0}, {"date": "2022-01-13", "close": 0.588289, "volume": 75537.0}, {"date": "2022-01-14", "close": 0.608231, "volume": 28324.0}, {"date": "2022-01-17", "close": 0.6132165, "volume": 194005.0}, {"date": "2022-01-18", "close": 0.588289, "volume": 132567.0}, {"date": "2022-01-19", "close": 0.5932745, "volume": 73292.0}, {"date": "2022-01-20", "close": 0.608231, "volume": 124181.0}, {"date": "2022-01-21", "close": 0.59826, "volume": 68306.0}, {"date": "2022-02-28", "close": 0.49855, "volume": 192694.0}, {"date": "2022-03-01", "close": 0.5135065, "volume": 147388.0}, {"date": "2022-03-02", "close": 0.59826, "volume": 114710.0}, {"date": "2022-03-03", "close": 0.678028, "volume": 140750.0}, {"date": "2022-03-07", "close": 0.957216, "volume": 1519374.0}, {"date": "2022-03-08", "close": 0.9971, "volume": 325316.0}, {"date": "2022-03-10", "close": 0.947245, "volume": 454705.0}, {"date": "2022-03-11", "close": 0.917332, "volume": 210093.0}, {"date": "2022-03-14", "close": 0.9322885, "volume": 164127.0}, {"date": "2022-03-15", "close": 0.895, "volume": 90250.0}, {"date": "2022-03-16", "close": 0.95, "volume": 116368.0}, {"date": "2022-03-17", "close": 0.9, "volume": 105600.0}, {"date": "2022-03-18", "close": 0.935, "volume": 49353.0}, {"date": "2022-03-21", "close": 0.94, "volume": 104653.0}, {"date": "2022-03-22", "close": 0.9, "volume": 91438.0}, {"date": "2022-03-23", "close": 0.885, "volume": 86566.0}, {"date": "2022-03-24", "close": 0.895, "volume": 45221.0}, {"date": "2022-03-25", "close": 0.9, "volume": 41508.0}, {"date": "2022-03-28", "close": 0.885, "volume": 44730.0}, {"date": "2022-03-29", "close": 0.89, "volume": 231768.0}, {"date": "2022-03-30", "close": 0.88, "volume": 64438.0}, {"date": "2022-03-31", "close": 0.865, "volume": 153878.0}, {"date": "2022-04-01", "close": 0.86, "volume": 76817.0}, {"date": "2022-04-04", "close": 0.83, "volume": 171934.0}, {"date": "2022-04-05", "close": 0.79, "volume": 199424.0}, {"date": "2022-04-06", "close": 0.77, "volume": 103804.0}, {"date": "2022-04-07", "close": 0.765, "volume": 74891.0}, {"date": "2022-04-08", "close": 0.75, "volume": 75586.0}, {"date": "2022-04-11", "close": 0.7, "volume": 228411.0}, {"date": "2022-04-12", "close": 0.66, "volume": 215323.0}, {"date": "2022-04-13", "close": 0.68, "volume": 149158.0}, {"date": "2022-04-14", "close": 0.7, "volume": 35358.0}, {"date": "2022-04-19", "close": 0.79, "volume": 92137.0}, {"date": "2022-04-20", "close": 0.795, "volume": 20956.0}, {"date": "2022-04-21", "close": 0.765, "volume": 25109.0}, {"date": "2022-04-22", "close": 0.715, "volume": 67914.0}, {"date": "2022-04-26", "close": 0.73, "volume": 32057.0}, {"date": "2022-04-27", "close": 0.71, "volume": 10000.0}, {"date": "2022-04-28", "close": 0.72, "volume": 3333.0}, {"date": "2022-04-29", "close": 0.7, "volume": 82569.0}, {"date": "2022-05-02", "close": 0.685, "volume": 63594.0}, {"date": "2022-05-03", "close": 0.66, "volume": 50009.0}, {"date": "2022-05-04", "close": 0.66, "volume": 21824.0}, {"date": "2022-05-05", "close": 0.66, "volume": 22868.0}, {"date": "2022-05-06", "close": 0.62, "volume": 30464.0}, {"date": "2022-05-09", "close": 0.6, "volume": 70652.0}, {"date": "2022-05-10", "close": 0.57, "volume": 226573.0}, {"date": "2022-05-11", "close": 0.575, "volume": 113509.0}, {"date": "2022-05-12", "close": 0.555, "volume": 58252.0}, {"date": "2022-05-13", "close": 0.59, "volume": 53976.0}, {"date": "2022-05-16", "close": 0.6, "volume": 9552.0}, {"date": "2022-05-17", "close": 0.6, "volume": 29000.0}, {"date": "2022-05-18", "close": 0.585, "volume": 8477.0}, {"date": "2022-05-19", "close": 0.56, "volume": 45675.0}, {"date": "2022-05-20", "close": 0.555, "volume": 8982.0}, {"date": "2022-05-23", "close": 0.55, "volume": 35771.0}, {"date": "2022-05-24", "close": 0.54, "volume": 100759.0}, {"date": "2022-05-25", "close": 0.54, "volume": 39085.0}, {"date": "2022-05-26", "close": 0.535, "volume": 61763.0}, {"date": "2022-05-27", "close": 0.54, "volume": 30910.0}, {"date": "2022-05-30", "close": 0.54, "volume": 89087.0}, {"date": "2022-05-31", "close": 0.54, "volume": 162721.0}, {"date": "2022-06-01", "close": 0.53, "volume": 23200.0}, {"date": "2022-06-02", "close": 0.5225, "volume": 8000.0}, {"date": "2022-06-03", "close": 0.5, "volume": 83362.0}, {"date": "2022-06-06", "close": 0.46, "volume": 102018.0}, {"date": "2022-06-07", "close": 0.455, "volume": 31955.0}, {"date": "2022-06-08", "close": 0.46, "volume": 30239.0}, {"date": "2022-06-09", "close": 0.495, "volume": 107142.0}, {"date": "2022-06-10", "close": 0.445, "volume": 30486.0}, {"date": "2022-06-14", "close": 0.47, "volume": 89252.0}, {"date": "2022-06-15", "close": 0.47, "volume": 14539.0}, {"date": "2022-06-16", "close": 0.46, "volume": 19108.0}, {"date": "2022-06-17", "close": 0.44, "volume": 104211.0}, {"date": "2022-06-20", "close": 0.45, "volume": 244780.0}, {"date": "2022-06-21", "close": 0.455, "volume": 86210.0}, {"date": "2022-06-22", "close": 0.42, "volume": 21116.0}, {"date": "2022-06-23", "close": 0.43, "volume": 37050.0}, {"date": "2022-06-24", "close": 0.415, "volume": 50806.0}, {"date": "2022-06-27", "close": 0.445, "volume": 49177.0}, {"date": "2022-06-28", "close": 0.435, "volume": 49698.0}, {"date": "2022-06-29", "close": 0.395, "volume": 204118.0}, {"date": "2022-06-30", "close": 0.4, "volume": 154516.0}, {"date": "2022-07-01", "close": 0.415, "volume": 60450.0}, {"date": "2022-07-04", "close": 0.39, "volume": 4659.0}, {"date": "2022-07-05", "close": 0.41, "volume": 94222.0}, {"date": "2022-07-06", "close": 0.43, "volume": 84268.0}, {"date": "2022-07-07", "close": 0.43, "volume": 62255.0}, {"date": "2022-07-08", "close": 0.46, "volume": 82964.0}, {"date": "2022-07-11", "close": 0.42, "volume": 20000.0}, {"date": "2022-07-12", "close": 0.46, "volume": 41412.0}, {"date": "2022-07-13", "close": 0.52, "volume": 184264.0}, {"date": "2022-07-14", "close": 0.515, "volume": 55854.0}, {"date": "2022-07-15", "close": 0.5, "volume": 44096.0}, {"date": "2022-07-18", "close": 0.53, "volume": 11513.0}, {"date": "2022-07-19", "close": 0.55, "volume": 23074.0}, {"date": "2022-07-20", "close": 0.56, "volume": 78903.0}, {"date": "2022-07-21", "close": 0.575, "volume": 72667.0}, {"date": "2022-07-25", "close": 0.575, "volume": 125571.0}, {"date": "2022-07-26", "close": 0.57, "volume": 8454.0}, {"date": "2022-07-27", "close": 0.55, "volume": 9927.0}, {"date": "2022-07-28", "close": 0.535, "volume": 19283.0}, {"date": "2022-07-29", "close": 0.54, "volume": 129626.0}, {"date": "2022-08-01", "close": 0.54, "volume": 1000.0}, {"date": "2022-08-02", "close": 0.44, "volume": 152290.0}, {"date": "2022-08-03", "close": 0.45, "volume": 140051.0}, {"date": "2022-08-04", "close": 0.45, "volume": 32634.0}, {"date": "2022-08-05", "close": 0.48, "volume": 17972.0}, {"date": "2022-08-08", "close": 0.5, "volume": 53906.0}, {"date": "2022-08-09", "close": 0.5, "volume": 14041.0}, {"date": "2022-08-10", "close": 0.5, "volume": 8546.0}, {"date": "2022-08-11", "close": 0.495, "volume": 92330.0}, {"date": "2022-08-12", "close": 0.47, "volume": 45925.0}, {"date": "2022-08-15", "close": 0.44, "volume": 54214.0}, {"date": "2022-08-16", "close": 0.48, "volume": 14279.0}, {"date": "2022-08-17", "close": 0.44, "volume": 96125.0}, {"date": "2022-08-18", "close": 0.46, "volume": 152106.0}, {"date": "2022-08-19", "close": 0.48, "volume": 59810.0}, {"date": "2022-08-22", "close": 0.44, "volume": 91400.0}, {"date": "2022-08-23", "close": 0.44, "volume": 6500.0}, {"date": "2022-08-24", "close": 0.44, "volume": 3205.0}, {"date": "2022-08-25", "close": 0.44, "volume": 102335.0}, {"date": "2022-08-29", "close": 0.44, "volume": 74717.0}, {"date": "2022-08-30", "close": 0.425, "volume": 16165.0}, {"date": "2022-08-31", "close": 0.425, "volume": 5000.0}, {"date": "2022-09-01", "close": 0.4, "volume": 74566.0}, {"date": "2022-09-02", "close": 0.4, "volume": 38339.0}, {"date": "2022-09-05", "close": 0.365, "volume": 258296.0}, {"date": "2022-09-06", "close": 0.38, "volume": 70600.0}, {"date": "2022-09-07", "close": 0.37, "volume": 19998.0}, {"date": "2022-09-08", "close": 0.38, "volume": 313985.0}, {"date": "2022-09-09", "close": 0.43, "volume": 69624.0}, {"date": "2022-09-14", "close": 0.43, "volume": 347279.0}, {"date": "2022-09-15", "close": 0.46, "volume": 35285.0}, {"date": "2022-09-16", "close": 0.43, "volume": 77032.0}, {"date": "2022-09-19", "close": 0.43, "volume": 76168.0}, {"date": "2022-09-20", "close": 0.42, "volume": 155810.0}, {"date": "2022-09-21", "close": 0.44, "volume": 82865.0}, {"date": "2022-09-23", "close": 0.5, "volume": 299297.0}, {"date": "2022-09-26", "close": 0.48, "volume": 32558.0}, {"date": "2022-09-27", "close": 0.435, "volume": 113717.0}, {"date": "2022-09-28", "close": 0.46, "volume": 25448.0}, {"date": "2022-09-29", "close": 0.455, "volume": 30015.0}, {"date": "2022-09-30", "close": 0.455, "volume": 56850.0}, {"date": "2022-10-03", "close": 0.495, "volume": 127057.0}, {"date": "2022-10-04", "close": 0.465, "volume": 32610.0}, {"date": "2022-10-05", "close": 0.47, "volume": 114057.0}, {"date": "2022-10-06", "close": 0.45, "volume": 40349.0}, {"date": "2022-10-07", "close": 0.44, "volume": 63493.0}, {"date": "2022-10-10", "close": 0.465, "volume": 69212.0}, {"date": "2022-10-11", "close": 0.46, "volume": 9015.0}, {"date": "2022-10-12", "close": 0.44, "volume": 72888.0}, {"date": "2022-10-13", "close": 0.38, "volume": 398773.0}, {"date": "2022-10-14", "close": 0.38, "volume": 101666.0}, {"date": "2022-10-17", "close": 0.38, "volume": 143299.0}, {"date": "2022-10-18", "close": 0.38, "volume": 38079.0}, {"date": "2022-10-19", "close": 0.39, "volume": 4400.0}, {"date": "2022-10-20", "close": 0.41, "volume": 78887.0}, {"date": "2022-10-21", "close": 0.4, "volume": 30400.0}, {"date": "2022-10-24", "close": 0.41, "volume": 100289.0}, {"date": "2022-10-25", "close": 0.405, "volume": 68959.0}, {"date": "2022-10-26", "close": 0.38, "volume": 52018.0}, {"date": "2022-10-27", "close": 0.43, "volume": 147880.0}, {"date": "2022-10-28", "close": 0.53, "volume": 225122.0}, {"date": "2022-10-31", "close": 0.53, "volume": 130977.0}, {"date": "2022-11-01", "close": 0.525, "volume": 59882.0}, {"date": "2022-11-02", "close": 0.475, "volume": 123510.0}, {"date": "2022-11-03", "close": 0.44, "volume": 40663.0}, {"date": "2022-11-04", "close": 0.485, "volume": 50015.0}, {"date": "2022-11-07", "close": 0.505, "volume": 47584.0}, {"date": "2022-11-08", "close": 0.525, "volume": 19280.0}, {"date": "2022-11-09", "close": 0.54, "volume": 280955.0}, {"date": "2022-11-10", "close": 0.465, "volume": 529227.0}, {"date": "2022-11-11", "close": 0.475, "volume": 209312.0}, {"date": "2022-11-14", "close": 0.445, "volume": 73210.0}, {"date": "2022-11-15", "close": 0.46, "volume": 109978.0}, {"date": "2022-11-16", "close": 0.43, "volume": 112112.0}, {"date": "2022-11-17", "close": 0.47, "volume": 25602.0}, {"date": "2022-11-18", "close": 0.47, "volume": 38099.0}, {"date": "2022-11-21", "close": 0.385, "volume": 304657.0}, {"date": "2022-11-22", "close": 0.405, "volume": 54944.0}, {"date": "2022-11-23", "close": 0.42, "volume": 132811.0}, {"date": "2022-11-25", "close": 0.425, "volume": 42300.0}, {"date": "2022-11-28", "close": 0.43, "volume": 17814.0}, {"date": "2022-11-29", "close": 0.43, "volume": 9625.0}, {"date": "2022-11-30", "close": 0.39, "volume": 110817.0}, {"date": "2022-12-01", "close": 0.395, "volume": 100827.0}, {"date": "2022-12-02", "close": 0.395, "volume": 4176.0}, {"date": "2022-12-05", "close": 0.42, "volume": 72333.0}, {"date": "2022-12-06", "close": 0.41, "volume": 2000.0}, {"date": "2022-12-07", "close": 0.38, "volume": 144112.0}, {"date": "2022-12-08", "close": 0.39, "volume": 15500.0}, {"date": "2022-12-09", "close": 0.385, "volume": 39240.0}, {"date": "2022-12-12", "close": 0.395, "volume": 219710.0}, {"date": "2022-12-13", "close": 0.38, "volume": 46389.0}, {"date": "2022-12-14", "close": 0.37, "volume": 34567.0}, {"date": "2022-12-15", "close": 0.38, "volume": 95050.0}, {"date": "2022-12-16", "close": 0.38, "volume": 30675.0}, {"date": "2022-12-19", "close": 0.37, "volume": 283568.0}, {"date": "2022-12-20", "close": 0.36, "volume": 106606.0}, {"date": "2022-12-21", "close": 0.365, "volume": 21930.0}, {"date": "2022-12-22", "close": 0.35, "volume": 66176.0}, {"date": "2022-12-23", "close": 0.35, "volume": 16484.0}, {"date": "2022-12-28", "close": 0.355, "volume": 31716.0}, {"date": "2022-12-29", "close": 0.34, "volume": 12004.0}, {"date": "2022-12-30", "close": 0.345, "volume": 26219.0}, {"date": "2023-01-03", "close": 0.34, "volume": 10975.0}, {"date": "2023-01-04", "close": 0.34, "volume": 142043.0}, {"date": "2023-01-05", "close": 0.34, "volume": 66848.0}, {"date": "2023-01-06", "close": 0.32, "volume": 94171.0}, {"date": "2023-01-09", "close": 0.325, "volume": 20215.0}, {"date": "2023-01-10", "close": 0.325, "volume": 672.0}, {"date": "2023-01-11", "close": 0.33, "volume": 15371.0}, {"date": "2023-01-12", "close": 0.35, "volume": 155118.0}, {"date": "2023-01-13", "close": 0.355, "volume": 11309.0}, {"date": "2023-01-16", "close": 0.315, "volume": 153894.0}, {"date": "2023-01-17", "close": 0.32, "volume": 387659.0}, {"date": "2023-01-18", "close": 0.32, "volume": 37372.0}, {"date": "2023-01-19", "close": 0.39, "volume": 464929.0}, {"date": "2023-01-20", "close": 0.36, "volume": 231065.0}, {"date": "2023-01-23", "close": 0.4, "volume": 23991.0}, {"date": "2023-01-24", "close": 0.395, "volume": 60338.0}, {"date": "2023-01-25", "close": 0.37, "volume": 101072.0}, {"date": "2023-01-27", "close": 0.41, "volume": 256812.0}, {"date": "2023-01-30", "close": 0.42, "volume": 149092.0}, {"date": "2023-01-31", "close": 0.41, "volume": 27618.0}, {"date": "2023-02-01", "close": 0.41, "volume": 151013.0}, {"date": "2023-02-02", "close": 0.38, "volume": 291070.0}, {"date": "2023-02-03", "close": 0.4, "volume": 180246.0}, {"date": "2023-02-06", "close": 0.38, "volume": 120293.0}, {"date": "2023-02-07", "close": 0.38, "volume": 54000.0}, {"date": "2023-02-08", "close": 0.38, "volume": 134877.0}, {"date": "2023-02-09", "close": 0.37, "volume": 93076.0}, {"date": "2023-02-10", "close": 0.38, "volume": 5425.0}, {"date": "2023-02-13", "close": 0.37, "volume": 37000.0}, {"date": "2023-02-14", "close": 0.365, "volume": 166693.0}, {"date": "2023-02-15", "close": 0.38, "volume": 180420.0}, {"date": "2023-02-16", "close": 0.37, "volume": 36936.0}, {"date": "2023-02-17", "close": 0.38, "volume": 45110.0}, {"date": "2023-02-20", "close": 0.37, "volume": 20598.0}, {"date": "2023-02-21", "close": 0.395, "volume": 46694.0}, {"date": "2023-02-22", "close": 0.37, "volume": 26882.0}, {"date": "2023-02-23", "close": 0.375, "volume": 54390.0}, {"date": "2023-02-27", "close": 0.365, "volume": 81070.0}, {"date": "2023-02-28", "close": 0.355, "volume": 36391.0}, {"date": "2023-03-10", "close": 0.45, "volume": 529055.0}, {"date": "2023-03-13", "close": 0.44, "volume": 133528.0}, {"date": "2023-03-14", "close": 0.47, "volume": 232095.0}, {"date": "2023-03-15", "close": 0.49, "volume": 398018.0}, {"date": "2023-03-16", "close": 0.49, "volume": 117575.0}, {"date": "2023-03-17", "close": 0.455, "volume": 189686.0}, {"date": "2023-03-20", "close": 0.425, "volume": 50089.0}, {"date": "2023-03-21", "close": 0.46, "volume": 81084.0}, {"date": "2023-03-22", "close": 0.46, "volume": 63362.0}, {"date": "2023-03-23", "close": 0.44, "volume": 52642.0}, {"date": "2023-03-24", "close": 0.43, "volume": 82758.0}, {"date": "2023-03-27", "close": 0.455, "volume": 159565.0}, {"date": "2023-03-28", "close": 0.495, "volume": 63593.0}, {"date": "2023-03-29", "close": 0.55, "volume": 220087.0}, {"date": "2023-03-30", "close": 0.59, "volume": 187820.0}, {"date": "2023-03-31", "close": 0.65, "volume": 645604.0}, {"date": "2023-04-03", "close": 0.67, "volume": 166537.0}, {"date": "2023-04-04", "close": 0.68, "volume": 143358.0}, {"date": "2023-04-05", "close": 0.66, "volume": 26995.0}, {"date": "2023-04-06", "close": 0.78, "volume": 389285.0}, {"date": "2023-04-11", "close": 0.765, "volume": 274924.0}, {"date": "2023-04-12", "close": 0.765, "volume": 148168.0}, {"date": "2023-04-13", "close": 0.82, "volume": 280161.0}, {"date": "2023-04-14", "close": 0.88, "volume": 386628.0}, {"date": "2023-04-17", "close": 0.84, "volume": 371028.0}, {"date": "2023-04-18", "close": 0.825, "volume": 128779.0}, {"date": "2023-04-19", "close": 0.79, "volume": 48975.0}, {"date": "2023-04-20", "close": 0.825, "volume": 91679.0}, {"date": "2023-04-21", "close": 0.82, "volume": 32878.0}, {"date": "2023-04-24", "close": 0.82, "volume": 70489.0}, {"date": "2023-04-26", "close": 0.76, "volume": 90856.0}, {"date": "2023-04-27", "close": 0.75, "volume": 216016.0}, {"date": "2023-04-28", "close": 0.79, "volume": 120277.0}, {"date": "2023-05-01", "close": 0.7, "volume": 391907.0}, {"date": "2023-05-02", "close": 0.72, "volume": 98000.0}, {"date": "2023-05-03", "close": 0.78, "volume": 133641.0}, {"date": "2023-05-04", "close": 0.8, "volume": 117905.0}, {"date": "2023-05-05", "close": 0.81, "volume": 27966.0}, {"date": "2023-05-08", "close": 0.81, "volume": 157178.0}, {"date": "2023-05-09", "close": 0.765, "volume": 65147.0}, {"date": "2023-05-10", "close": 0.77, "volume": 21566.0}, {"date": "2023-05-11", "close": 0.77, "volume": 94387.0}, {"date": "2023-05-12", "close": 0.76, "volume": 13673.0}, {"date": "2023-05-15", "close": 0.755, "volume": 51732.0}, {"date": "2023-05-16", "close": 0.755, "volume": 39674.0}, {"date": "2023-05-17", "close": 0.7, "volume": 59718.0}, {"date": "2023-05-18", "close": 0.75, "volume": 92806.0}, {"date": "2023-05-19", "close": 0.745, "volume": 65608.0}, {"date": "2023-05-22", "close": 0.725, "volume": 72176.0}, {"date": "2023-05-23", "close": 0.72, "volume": 37608.0}, {"date": "2023-05-24", "close": 0.705, "volume": 104482.0}, {"date": "2023-05-25", "close": 0.7, "volume": 13166.0}, {"date": "2023-05-26", "close": 0.685, "volume": 50648.0}, {"date": "2023-05-29", "close": 0.66, "volume": 97969.0}, {"date": "2023-05-30", "close": 0.66, "volume": 6093.0}, {"date": "2023-05-31", "close": 0.605, "volume": 430343.0}, {"date": "2023-06-01", "close": 0.615, "volume": 56745.0}, {"date": "2023-06-02", "close": 0.63, "volume": 39789.0}, {"date": "2023-06-05", "close": 0.56, "volume": 109270.0}, {"date": "2023-06-06", "close": 0.69, "volume": 289275.0}, {"date": "2023-06-07", "close": 0.685, "volume": 62117.0}, {"date": "2023-06-08", "close": 0.655, "volume": 21901.0}, {"date": "2023-06-09", "close": 0.8, "volume": 253614.0}, {"date": "2023-06-13", "close": 0.82, "volume": 298726.0}, {"date": "2023-06-14", "close": 0.845, "volume": 318382.0}, {"date": "2023-06-15", "close": 0.84, "volume": 437023.0}, {"date": "2023-06-16", "close": 0.83, "volume": 238126.0}, {"date": "2023-06-19", "close": 0.795, "volume": 164090.0}, {"date": "2023-06-20", "close": 0.8, "volume": 183127.0}, {"date": "2023-06-21", "close": 0.78, "volume": 168562.0}, {"date": "2023-06-22", "close": 0.795, "volume": 872284.0}, {"date": "2023-06-23", "close": 0.795, "volume": 99355.0}, {"date": "2023-06-26", "close": 0.81, "volume": 31154.0}, {"date": "2023-06-27", "close": 0.8, "volume": 65614.0}, {"date": "2023-06-28", "close": 0.8, "volume": 99231.0}, {"date": "2023-06-29", "close": 0.815, "volume": 124823.0}, {"date": "2023-06-30", "close": 0.83, "volume": 111488.0}, {"date": "2023-07-03", "close": 0.815, "volume": 73578.0}, {"date": "2023-07-04", "close": 0.83, "volume": 104781.0}, {"date": "2023-07-05", "close": 0.805, "volume": 21033.0}, {"date": "2023-07-06", "close": 0.78, "volume": 34191.0}, {"date": "2023-07-07", "close": 0.74, "volume": 230554.0}, {"date": "2023-07-10", "close": 0.7, "volume": 132337.0}, {"date": "2023-07-11", "close": 0.74, "volume": 15331.0}, {"date": "2023-07-12", "close": 0.73, "volume": 2882.0}, {"date": "2023-07-13", "close": 0.745, "volume": 12081.0}, {"date": "2023-07-14", "close": 0.745, "volume": 51923.0}, {"date": "2023-07-17", "close": 0.725, "volume": 4678.0}, {"date": "2023-07-18", "close": 0.74, "volume": 58997.0}, {"date": "2023-07-19", "close": 0.75, "volume": 21808.0}, {"date": "2023-07-20", "close": 0.75, "volume": 42128.0}, {"date": "2023-07-21", "close": 0.705, "volume": 117704.0}, {"date": "2023-07-24", "close": 0.735, "volume": 48615.0}, {"date": "2023-07-25", "close": 0.73, "volume": 14809.0}, {"date": "2023-07-26", "close": 0.715, "volume": 21896.0}, {"date": "2023-07-27", "close": 0.74, "volume": 183756.0}, {"date": "2023-07-28", "close": 0.74, "volume": 422.0}, {"date": "2023-07-31", "close": 0.74, "volume": 31802.0}, {"date": "2023-08-01", "close": 0.78, "volume": 192267.0}, {"date": "2023-08-02", "close": 0.79, "volume": 66232.0}, {"date": "2023-08-03", "close": 0.8, "volume": 36218.0}, {"date": "2023-08-04", "close": 0.83, "volume": 149552.0}, {"date": "2023-08-07", "close": 0.83, "volume": 12424.0}, {"date": "2023-08-08", "close": 0.82, "volume": 30155.0}, {"date": "2023-08-09", "close": 0.795, "volume": 30979.0}, {"date": "2023-08-10", "close": 0.8, "volume": 16871.0}, {"date": "2023-08-11", "close": 0.79, "volume": 55000.0}, {"date": "2023-08-14", "close": 0.755, "volume": 27776.0}, {"date": "2023-08-15", "close": 0.78, "volume": 16640.0}, {"date": "2023-08-16", "close": 0.785, "volume": 94463.0}, {"date": "2023-08-17", "close": 0.76, "volume": 3500.0}, {"date": "2023-08-18", "close": 0.8, "volume": 22619.0}, {"date": "2023-08-21", "close": 0.75, "volume": 114945.0}, {"date": "2023-08-22", "close": 0.75, "volume": 77089.0}, {"date": "2023-08-23", "close": 0.77, "volume": 40860.0}, {"date": "2023-08-24", "close": 0.74, "volume": 58011.0}, {"date": "2023-08-25", "close": 0.74, "volume": 12510.0}, {"date": "2023-08-28", "close": 0.74, "volume": 10695.0}, {"date": "2023-08-29", "close": 0.705, "volume": 140069.0}, {"date": "2023-08-30", "close": 0.715, "volume": 76993.0}, {"date": "2023-08-31", "close": 0.71, "volume": 113629.0}, {"date": "2023-09-01", "close": 0.72, "volume": 73160.0}, {"date": "2023-09-04", "close": 0.705, "volume": 2722.0}, {"date": "2023-09-05", "close": 0.665, "volume": 9531.0}, {"date": "2023-09-06", "close": 0.675, "volume": 31061.0}, {"date": "2023-09-07", "close": 0.675, "volume": 84941.0}, {"date": "2023-09-08", "close": 0.68, "volume": 84024.0}, {"date": "2023-09-11", "close": 0.69, "volume": 66530.0}, {"date": "2023-09-14", "close": 0.635, "volume": 36665.0}, {"date": "2023-09-15", "close": 0.66, "volume": 15099.0}, {"date": "2023-09-18", "close": 0.65, "volume": 59219.0}, {"date": "2023-09-19", "close": 0.67, "volume": 29157.0}, {"date": "2023-09-20", "close": 0.64, "volume": 36908.0}, {"date": "2023-09-21", "close": 0.66, "volume": 31160.0}, {"date": "2023-09-22", "close": 0.7, "volume": 103959.0}, {"date": "2023-09-25", "close": 0.73, "volume": 116739.0}, {"date": "2023-09-26", "close": 0.785, "volume": 80034.0}, {"date": "2023-09-27", "close": 0.775, "volume": 82006.0}, {"date": "2023-09-28", "close": 0.79, "volume": 36413.0}, {"date": "2023-09-29", "close": 0.79, "volume": 57153.0}, {"date": "2023-10-02", "close": 0.765, "volume": 111972.0}, {"date": "2023-10-03", "close": 0.73, "volume": 26407.0}, {"date": "2023-10-04", "close": 0.635, "volume": 160849.0}, {"date": "2023-10-05", "close": 0.64, "volume": 71972.0}, {"date": "2023-10-06", "close": 0.66, "volume": 110516.0}, {"date": "2023-10-09", "close": 0.67, "volume": 54853.0}, {"date": "2023-10-10", "close": 0.635, "volume": 13628.0}, {"date": "2023-10-11", "close": 0.68, "volume": 5000.0}, {"date": "2023-10-12", "close": 0.645, "volume": 224215.0}, {"date": "2023-10-13", "close": 0.65, "volume": 41960.0}, {"date": "2023-10-16", "close": 0.635, "volume": 1008.0}, {"date": "2023-10-17", "close": 0.63, "volume": 72013.0}, {"date": "2023-10-18", "close": 0.535, "volume": 63390.0}, {"date": "2023-10-19", "close": 0.51, "volume": 68057.0}, {"date": "2023-10-20", "close": 0.53, "volume": 99466.0}, {"date": "2023-10-23", "close": 0.54, "volume": 27990.0}, {"date": "2023-10-24", "close": 0.54, "volume": 13236.0}, {"date": "2023-10-25", "close": 0.53, "volume": 64137.0}, {"date": "2023-10-26", "close": 0.54, "volume": 16526.0}, {"date": "2023-10-27", "close": 0.555, "volume": 11076.0}, {"date": "2023-10-30", "close": 0.535, "volume": 57776.0}, {"date": "2023-10-31", "close": 0.565, "volume": 35247.0}, {"date": "2023-11-01", "close": 0.52, "volume": 220053.0}, {"date": "2023-11-02", "close": 0.53, "volume": 87204.0}, {"date": "2023-11-03", "close": 0.55, "volume": 10112.0}, {"date": "2023-11-06", "close": 0.54, "volume": 52518.0}, {"date": "2023-11-07", "close": 0.52, "volume": 6680.0}, {"date": "2023-11-08", "close": 0.7, "volume": 360868.0}, {"date": "2023-11-09", "close": 0.695, "volume": 53909.0}, {"date": "2023-11-10", "close": 0.63, "volume": 60779.0}, {"date": "2023-11-13", "close": 0.63, "volume": 107233.0}, {"date": "2023-11-15", "close": 0.65, "volume": 16365.0}, {"date": "2023-11-16", "close": 0.63, "volume": 34128.0}, {"date": "2023-11-17", "close": 0.68, "volume": 91077.0}, {"date": "2023-11-20", "close": 0.73, "volume": 170672.0}, {"date": "2023-11-21", "close": 0.7, "volume": 121399.0}, {"date": "2023-11-22", "close": 0.705, "volume": 40500.0}, {"date": "2023-11-23", "close": 0.68, "volume": 51192.0}, {"date": "2023-11-24", "close": 0.66, "volume": 85868.0}, {"date": "2023-11-27", "close": 0.665, "volume": 20947.0}, {"date": "2023-11-28", "close": 0.64, "volume": 100877.0}, {"date": "2023-11-29", "close": 0.645, "volume": 56369.0}, {"date": "2023-12-01", "close": 0.6, "volume": 88714.0}, {"date": "2023-12-04", "close": 0.605, "volume": 32038.0}, {"date": "2023-12-05", "close": 0.595, "volume": 61587.0}, {"date": "2023-12-06", "close": 0.595, "volume": 36264.0}, {"date": "2023-12-07", "close": 0.605, "volume": 6318.0}, {"date": "2023-12-08", "close": 0.555, "volume": 123290.0}, {"date": "2023-12-11", "close": 0.51, "volume": 165405.0}, {"date": "2023-12-12", "close": 0.5, "volume": 88261.0}, {"date": "2023-12-13", "close": 0.54, "volume": 8896.0}, {"date": "2023-12-14", "close": 0.55, "volume": 16844.0}, {"date": "2023-12-15", "close": 0.56, "volume": 28684.0}, {"date": "2023-12-18", "close": 0.51, "volume": 46402.0}, {"date": "2023-12-19", "close": 0.51, "volume": 51454.0}, {"date": "2023-12-20", "close": 0.5, "volume": 137340.0}, {"date": "2023-12-21", "close": 0.51, "volume": 32642.0}, {"date": "2023-12-22", "close": 0.515, "volume": 24862.0}, {"date": "2023-12-27", "close": 0.495, "volume": 24691.0}, {"date": "2023-12-28", "close": 0.485, "volume": 14637.0}, {"date": "2023-12-29", "close": 0.495, "volume": 51857.0}, {"date": "2024-01-02", "close": 0.48, "volume": 27467.0}, {"date": "2024-01-03", "close": 0.495, "volume": 10670.0}, {"date": "2024-01-04", "close": 0.495, "volume": 1020.0}, {"date": "2024-01-05", "close": 0.5, "volume": 14138.0}, {"date": "2024-01-08", "close": 0.52, "volume": 52916.0}, {"date": "2024-01-09", "close": 0.505, "volume": 67687.0}, {"date": "2024-01-10", "close": 0.495, "volume": 1900.0}, {"date": "2024-01-11", "close": 0.485, "volume": 25185.0}, {"date": "2024-01-12", "close": 0.465, "volume": 39040.0}, {"date": "2024-01-15", "close": 0.465, "volume": 34616.0}, {"date": "2024-01-16", "close": 0.47, "volume": 34332.0}, {"date": "2024-01-17", "close": 0.45, "volume": 3527.0}, {"date": "2024-01-18", "close": 0.435, "volume": 143063.0}, {"date": "2024-01-19", "close": 0.485, "volume": 56718.0}, {"date": "2024-01-22", "close": 0.5, "volume": 6000.0}, {"date": "2024-01-24", "close": 0.48, "volume": 838.0}, {"date": "2024-01-25", "close": 0.52, "volume": 15215.0}, {"date": "2024-01-29", "close": 0.49, "volume": 56488.0}, {"date": "2024-01-30", "close": 0.5, "volume": 74157.0}, {"date": "2024-01-31", "close": 0.48, "volume": 89399.0}, {"date": "2024-02-01", "close": 0.48, "volume": 20800.0}, {"date": "2024-02-02", "close": 0.45, "volume": 16141.0}, {"date": "2024-02-05", "close": 0.46, "volume": 29999.0}, {"date": "2024-02-06", "close": 0.465, "volume": 19225.0}, {"date": "2024-02-07", "close": 0.47, "volume": 55842.0}, {"date": "2024-02-08", "close": 0.47, "volume": 25135.0}, {"date": "2024-02-09", "close": 0.435, "volume": 70056.0}, {"date": "2024-02-12", "close": 0.45, "volume": 41248.0}, {"date": "2024-02-13", "close": 0.455, "volume": 88847.0}, {"date": "2024-02-14", "close": 0.45, "volume": 1240.0}, {"date": "2024-02-16", "close": 0.435, "volume": 59298.0}, {"date": "2024-02-19", "close": 0.42, "volume": 35566.0}, {"date": "2024-02-20", "close": 0.41, "volume": 117021.0}, {"date": "2024-02-21", "close": 0.425, "volume": 9696.0}, {"date": "2024-02-22", "close": 0.415, "volume": 4780.0}, {"date": "2024-02-23", "close": 0.405, "volume": 40551.0}, {"date": "2024-02-26", "close": 0.37, "volume": 103695.0}, {"date": "2024-02-27", "close": 0.385, "volume": 181555.0}, {"date": "2024-02-28", "close": 0.375, "volume": 211068.0}, {"date": "2024-02-29", "close": 0.43, "volume": 135360.0}, {"date": "2024-03-01", "close": 0.43, "volume": 149947.0}, {"date": "2024-03-04", "close": 0.39, "volume": 102248.0}, {"date": "2024-03-05", "close": 0.4, "volume": 60888.0}, {"date": "2024-03-06", "close": 0.41, "volume": 24058.0}, {"date": "2024-03-07", "close": 0.385, "volume": 31026.0}, {"date": "2024-03-08", "close": 0.4, "volume": 17705.0}, {"date": "2024-03-11", "close": 0.4, "volume": 31426.0}, {"date": "2024-03-12", "close": 0.44, "volume": 146348.0}, {"date": "2024-03-14", "close": 0.435, "volume": 34763.0}, {"date": "2024-03-15", "close": 0.45, "volume": 153263.0}, {"date": "2024-03-18", "close": 0.46, "volume": 11306.0}, {"date": "2024-03-19", "close": 0.46, "volume": 37895.0}, {"date": "2024-03-21", "close": 0.43, "volume": 8760.0}, {"date": "2024-03-22", "close": 0.42, "volume": 94388.0}, {"date": "2024-03-25", "close": 0.44, "volume": 42414.0}, {"date": "2024-03-26", "close": 0.43, "volume": 48549.0}, {"date": "2024-03-27", "close": 0.42, "volume": 48439.0}, {"date": "2024-03-28", "close": 0.43, "volume": 70144.0}, {"date": "2024-04-02", "close": 0.42, "volume": 55015.0}, {"date": "2024-04-03", "close": 0.42, "volume": 17777.0}, {"date": "2024-04-04", "close": 0.42, "volume": 11998.0}, {"date": "2024-04-05", "close": 0.415, "volume": 9453.0}, {"date": "2024-04-08", "close": 0.405, "volume": 116697.0}, {"date": "2024-04-09", "close": 0.395, "volume": 25537.0}, {"date": "2024-04-10", "close": 0.405, "volume": 8328.0}, {"date": "2024-04-11", "close": 0.4, "volume": 4250.0}, {"date": "2024-04-12", "close": 0.395, "volume": 64634.0}, {"date": "2024-04-15", "close": 0.4, "volume": 8524.0}, {"date": "2024-04-16", "close": 0.385, "volume": 22216.0}, {"date": "2024-04-17", "close": 0.4, "volume": 21131.0}, {"date": "2024-04-18", "close": 0.41, "volume": 11768.0}, {"date": "2024-04-19", "close": 0.385, "volume": 118735.0}, {"date": "2024-04-22", "close": 0.385, "volume": 5000.0}, {"date": "2024-04-23", "close": 0.38, "volume": 12329.0}, {"date": "2024-04-24", "close": 0.385, "volume": 15171.0}, {"date": "2024-04-26", "close": 0.39, "volume": 53441.0}, {"date": "2024-04-29", "close": 0.39, "volume": 289528.0}, {"date": "2024-04-30", "close": 0.37, "volume": 61729.0}, {"date": "2024-05-01", "close": 0.35, "volume": 40983.0}, {"date": "2024-05-02", "close": 0.355, "volume": 40891.0}, {"date": "2024-05-03", "close": 0.375, "volume": 57180.0}, {"date": "2024-05-07", "close": 0.385, "volume": 10389.0}, {"date": "2024-05-08", "close": 0.385, "volume": 31728.0}, {"date": "2024-05-09", "close": 0.38, "volume": 15461.0}, {"date": "2024-05-10", "close": 0.385, "volume": 15727.0}, {"date": "2024-05-13", "close": 0.38, "volume": 1429.0}, {"date": "2024-05-14", "close": 0.345, "volume": 164260.0}, {"date": "2024-05-15", "close": 0.35, "volume": 79831.0}, {"date": "2024-05-16", "close": 0.36, "volume": 172741.0}, {"date": "2024-05-17", "close": 0.37, "volume": 164776.0}, {"date": "2024-05-20", "close": 0.385, "volume": 73216.0}, {"date": "2024-05-21", "close": 0.375, "volume": 47104.0}, {"date": "2024-05-22", "close": 0.385, "volume": 39792.0}, {"date": "2024-05-23", "close": 0.39, "volume": 39317.0}, {"date": "2024-05-24", "close": 0.39, "volume": 4596.0}, {"date": "2024-05-27", "close": 0.39, "volume": 37993.0}, {"date": "2024-05-28", "close": 0.365, "volume": 15834.0}, {"date": "2024-05-29", "close": 0.36, "volume": 16699.0}, {"date": "2024-05-30", "close": 0.35, "volume": 112252.0}, {"date": "2024-05-31", "close": 0.35, "volume": 99199.0}, {"date": "2024-06-03", "close": 0.34, "volume": 26862.0}, {"date": "2024-06-04", "close": 0.35, "volume": 32754.0}, {"date": "2024-06-05", "close": 0.34, "volume": 109833.0}, {"date": "2024-06-06", "close": 0.44, "volume": 513153.0}, {"date": "2024-06-07", "close": 0.425, "volume": 84503.0}, {"date": "2024-06-11", "close": 0.4, "volume": 83429.0}, {"date": "2024-06-12", "close": 0.39, "volume": 27477.0}, {"date": "2024-06-13", "close": 0.39, "volume": 59167.0}, {"date": "2024-06-14", "close": 0.42, "volume": 55870.0}, {"date": "2024-06-17", "close": 0.42, "volume": 28091.0}, {"date": "2024-06-18", "close": 0.42, "volume": 62534.0}, {"date": "2024-06-19", "close": 0.415, "volume": 36618.0}, {"date": "2024-06-20", "close": 0.405, "volume": 4229.0}, {"date": "2024-06-21", "close": 0.405, "volume": 22796.0}, {"date": "2024-06-24", "close": 0.395, "volume": 57398.0}, {"date": "2024-06-25", "close": 0.38, "volume": 74365.0}, {"date": "2024-06-26", "close": 0.375, "volume": 187878.0}, {"date": "2024-06-27", "close": 0.38, "volume": 73876.0}, {"date": "2024-06-28", "close": 0.4, "volume": 219238.0}, {"date": "2024-07-01", "close": 0.42, "volume": 84742.0}, {"date": "2024-07-02", "close": 0.42, "volume": 103780.0}, {"date": "2024-07-03", "close": 0.41, "volume": 13178.0}, {"date": "2024-07-04", "close": 0.42, "volume": 55156.0}, {"date": "2024-07-05", "close": 0.48, "volume": 163962.0}, {"date": "2024-07-08", "close": 0.5, "volume": 11319.0}, {"date": "2024-07-09", "close": 0.505, "volume": 31380.0}, {"date": "2024-07-10", "close": 0.5, "volume": 16022.0}, {"date": "2024-07-11", "close": 0.47, "volume": 50824.0}, {"date": "2024-07-12", "close": 0.48, "volume": 13485.0}, {"date": "2024-07-15", "close": 0.53, "volume": 65766.0}, {"date": "2024-07-16", "close": 0.55, "volume": 138622.0}, {"date": "2024-07-17", "close": 0.545, "volume": 35234.0}, {"date": "2024-07-18", "close": 0.575, "volume": 234858.0}, {"date": "2024-07-19", "close": 0.585, "volume": 60311.0}, {"date": "2024-07-22", "close": 0.595, "volume": 53249.0}, {"date": "2024-07-23", "close": 0.565, "volume": 19291.0}, {"date": "2024-07-24", "close": 0.56, "volume": 29760.0}, {"date": "2024-07-25", "close": 0.58, "volume": 6201.0}, {"date": "2024-07-26", "close": 0.585, "volume": 20003.0}, {"date": "2024-07-29", "close": 0.625, "volume": 72651.0}, {"date": "2024-07-30", "close": 0.63, "volume": 80248.0}, {"date": "2024-07-31", "close": 0.66, "volume": 255482.0}, {"date": "2024-08-01", "close": 0.735, "volume": 84953.0}, {"date": "2024-08-02", "close": 0.735, "volume": 198603.0}, {"date": "2024-08-05", "close": 0.735, "volume": 184624.0}, {"date": "2024-08-06", "close": 0.74, "volume": 70676.0}, {"date": "2024-08-07", "close": 0.745, "volume": 78185.0}, {"date": "2024-08-08", "close": 0.72, "volume": 61591.0}, {"date": "2024-08-09", "close": 0.72, "volume": 44413.0}, {"date": "2024-08-12", "close": 0.695, "volume": 42366.0}, {"date": "2024-08-13", "close": 0.7, "volume": 38861.0}, {"date": "2024-08-14", "close": 0.69, "volume": 49629.0}, {"date": "2024-08-15", "close": 0.69, "volume": 33775.0}, {"date": "2024-08-16", "close": 0.71, "volume": 82736.0}, {"date": "2024-08-19", "close": 0.67, "volume": 51134.0}, {"date": "2024-08-20", "close": 0.665, "volume": 41687.0}, {"date": "2024-08-21", "close": 0.69, "volume": 26952.0}, {"date": "2024-08-22", "close": 0.71, "volume": 76094.0}, {"date": "2024-08-23", "close": 0.71, "volume": 19848.0}, {"date": "2024-08-26", "close": 0.68, "volume": 25092.0}, {"date": "2024-08-27", "close": 0.695, "volume": 18239.0}, {"date": "2024-08-28", "close": 0.6975, "volume": 25769.0}, {"date": "2024-08-29", "close": 0.71, "volume": 123121.0}, {"date": "2024-08-30", "close": 0.71, "volume": 637.0}, {"date": "2024-09-02", "close": 0.685, "volume": 8693.0}, {"date": "2024-09-03", "close": 0.705, "volume": 70898.0}, {"date": "2024-09-04", "close": 0.675, "volume": 32215.0}, {"date": "2024-09-05", "close": 0.695, "volume": 43407.0}, {"date": "2024-09-06", "close": 0.65, "volume": 21823.0}, {"date": "2024-09-09", "close": 0.6, "volume": 142179.0}, {"date": "2024-09-10", "close": 0.63, "volume": 94166.0}, {"date": "2024-09-11", "close": 0.63, "volume": 28648.0}, {"date": "2024-09-12", "close": 0.605, "volume": 25433.0}, {"date": "2024-09-13", "close": 0.58, "volume": 70528.0}, {"date": "2024-09-16", "close": 0.565, "volume": 28288.0}, {"date": "2024-09-17", "close": 0.58, "volume": 33056.0}, {"date": "2024-09-18", "close": 0.55, "volume": 97678.0}, {"date": "2024-09-19", "close": 0.56, "volume": 54409.0}, {"date": "2024-09-20", "close": 0.55, "volume": 34876.0}, {"date": "2024-09-23", "close": 0.65, "volume": 99019.0}, {"date": "2024-09-24", "close": 0.6, "volume": 26883.0}, {"date": "2024-09-25", "close": 0.595, "volume": 2520.0}, {"date": "2024-09-26", "close": 0.58, "volume": 38224.0}, {"date": "2024-09-27", "close": 0.58, "volume": 67465.0}, {"date": "2024-09-30", "close": 0.58, "volume": 10329.0}, {"date": "2024-10-01", "close": 0.57, "volume": 20720.0}, {"date": "2024-10-02", "close": 0.58, "volume": 4668.0}, {"date": "2024-10-03", "close": 0.57, "volume": 76044.0}, {"date": "2024-10-04", "close": 0.55, "volume": 46153.0}, {"date": "2024-10-07", "close": 0.575, "volume": 2500.0}, {"date": "2024-10-08", "close": 0.585, "volume": 30067.0}, {"date": "2024-10-10", "close": 0.57, "volume": 5568.0}, {"date": "2024-10-11", "close": 0.585, "volume": 2268.0}, {"date": "2024-10-14", "close": 0.59, "volume": 84981.0}, {"date": "2024-10-15", "close": 0.6, "volume": 45273.0}, {"date": "2024-10-16", "close": 0.58, "volume": 26336.0}, {"date": "2024-10-17", "close": 0.59, "volume": 3250.0}, {"date": "2024-10-18", "close": 0.605, "volume": 5581.0}, {"date": "2024-10-21", "close": 0.595, "volume": 17579.0}, {"date": "2024-10-23", "close": 0.6, "volume": 45384.0}, {"date": "2024-10-24", "close": 0.585, "volume": 78850.0}, {"date": "2024-10-25", "close": 0.595, "volume": 106484.0}, {"date": "2024-10-28", "close": 0.65, "volume": 96431.0}, {"date": "2024-10-29", "close": 0.66, "volume": 134054.0}, {"date": "2024-10-30", "close": 0.69, "volume": 153259.0}, {"date": "2024-10-31", "close": 0.69, "volume": 87371.0}, {"date": "2024-11-05", "close": 0.55, "volume": 237993.0}, {"date": "2024-11-06", "close": 0.55, "volume": 41933.0}, {"date": "2024-11-07", "close": 0.53, "volume": 61462.0}, {"date": "2024-11-08", "close": 0.505, "volume": 285771.0}, {"date": "2024-11-11", "close": 0.48, "volume": 461041.0}, {"date": "2024-11-12", "close": 0.49, "volume": 339470.0}, {"date": "2024-11-13", "close": 0.4875, "volume": 166898.0}, {"date": "2024-11-14", "close": 0.485, "volume": 370246.0}, {"date": "2024-11-15", "close": 0.5, "volume": 69131.0}, {"date": "2024-11-18", "close": 0.495, "volume": 48479.0}, {"date": "2024-11-19", "close": 0.485, "volume": 378251.0}, {"date": "2024-11-20", "close": 0.48, "volume": 3302.0}, {"date": "2024-11-21", "close": 0.47, "volume": 103580.0}, {"date": "2024-11-22", "close": 0.47, "volume": 66223.0}, {"date": "2024-11-25", "close": 0.47, "volume": 116259.0}, {"date": "2024-11-26", "close": 0.465, "volume": 184148.0}, {"date": "2024-11-27", "close": 0.455, "volume": 454636.0}, {"date": "2024-11-28", "close": 0.455, "volume": 138186.0}, {"date": "2024-11-29", "close": 0.435, "volume": 59895.0}, {"date": "2024-12-02", "close": 0.44, "volume": 364181.0}, {"date": "2024-12-03", "close": 0.455, "volume": 113354.0}, {"date": "2024-12-04", "close": 0.46, "volume": 32354.0}, {"date": "2024-12-05", "close": 0.465, "volume": 38073.0}, {"date": "2024-12-06", "close": 0.48, "volume": 37406.0}, {"date": "2024-12-09", "close": 0.48, "volume": 170643.0}, {"date": "2024-12-10", "close": 0.475, "volume": 129567.0}, {"date": "2024-12-11", "close": 0.48, "volume": 100733.0}, {"date": "2024-12-13", "close": 0.465, "volume": 64065.0}, {"date": "2024-12-16", "close": 0.45, "volume": 278937.0}, {"date": "2024-12-17", "close": 0.445, "volume": 71635.0}, {"date": "2024-12-18", "close": 0.445, "volume": 110666.0}, {"date": "2024-12-19", "close": 0.455, "volume": 32455.0}, {"date": "2024-12-20", "close": 0.495, "volume": 22838.0}, {"date": "2024-12-23", "close": 0.49, "volume": 3367.0}, {"date": "2024-12-24", "close": 0.49, "volume": 51262.0}, {"date": "2024-12-27", "close": 0.49, "volume": 37.0}, {"date": "2024-12-30", "close": 0.45, "volume": 87642.0}, {"date": "2024-12-31", "close": 0.475, "volume": 22981.0}, {"date": "2025-01-03", "close": 0.45, "volume": 50349.0}, {"date": "2025-01-06", "close": 0.45, "volume": 46236.0}, {"date": "2025-01-07", "close": 0.45, "volume": 21210.0}, {"date": "2025-01-08", "close": 0.47, "volume": 77857.0}, {"date": "2025-01-09", "close": 0.47, "volume": 36883.0}, {"date": "2025-01-10", "close": 0.51, "volume": 326279.0}, {"date": "2025-01-13", "close": 0.55, "volume": 114233.0}, {"date": "2025-01-14", "close": 0.535, "volume": 25537.0}, {"date": "2025-01-15", "close": 0.5, "volume": 154681.0}, {"date": "2025-01-16", "close": 0.51, "volume": 43922.0}, {"date": "2025-01-17", "close": 0.495, "volume": 285820.0}, {"date": "2025-01-20", "close": 0.55, "volume": 222445.0}, {"date": "2025-01-21", "close": 0.5225, "volume": 44926.0}, {"date": "2025-01-22", "close": 0.49, "volume": 71313.0}, {"date": "2025-01-23", "close": 0.52, "volume": 114362.0}, {"date": "2025-01-24", "close": 0.505, "volume": 99379.0}, {"date": "2025-01-28", "close": 0.485, "volume": 127316.0}, {"date": "2025-01-29", "close": 0.48, "volume": 157045.0}, {"date": "2025-01-30", "close": 0.485, "volume": 27667.0}, {"date": "2025-01-31", "close": 0.49, "volume": 134396.0}, {"date": "2025-02-03", "close": 0.48, "volume": 218633.0}, {"date": "2025-02-04", "close": 0.485, "volume": 28617.0}, {"date": "2025-02-05", "close": 0.485, "volume": 1278.0}, {"date": "2025-02-06", "close": 0.48, "volume": 3610.0}, {"date": "2025-02-07", "close": 0.475, "volume": 4641.0}, {"date": "2025-02-10", "close": 0.48, "volume": 106911.0}, {"date": "2025-02-11", "close": 0.49, "volume": 241318.0}, {"date": "2025-02-12", "close": 0.49, "volume": 15556.0}, {"date": "2025-02-17", "close": 0.47, "volume": 93952.0}, {"date": "2025-02-18", "close": 0.455, "volume": 27751.0}, {"date": "2025-02-19", "close": 0.44, "volume": 159952.0}, {"date": "2025-02-20", "close": 0.44, "volume": 6000.0}, {"date": "2025-02-21", "close": 0.445, "volume": 20189.0}, {"date": "2025-02-24", "close": 0.44, "volume": 19811.0}, {"date": "2025-02-25", "close": 0.445, "volume": 17101.0}, {"date": "2025-02-26", "close": 0.455, "volume": 8358.0}, {"date": "2025-02-27", "close": 0.445, "volume": 23781.0}, {"date": "2025-02-28", "close": 0.445, "volume": 9000.0}, {"date": "2025-03-03", "close": 0.415, "volume": 18063.0}, {"date": "2025-03-04", "close": 0.38, "volume": 106004.0}, {"date": "2025-03-05", "close": 0.405, "volume": 48615.0}, {"date": "2025-03-06", "close": 0.395, "volume": 6881.0}, {"date": "2025-03-07", "close": 0.365, "volume": 39330.0}, {"date": "2025-03-10", "close": 0.365, "volume": 273.0}, {"date": "2025-03-11", "close": 0.35, "volume": 72560.0}, {"date": "2025-03-12", "close": 0.35, "volume": 160418.0}, {"date": "2025-03-13", "close": 0.37, "volume": 70058.0}, {"date": "2025-03-14", "close": 0.365, "volume": 10362.0}, {"date": "2025-03-17", "close": 0.39, "volume": 55536.0}, {"date": "2025-03-18", "close": 0.37, "volume": 27715.0}, {"date": "2025-03-19", "close": 0.37, "volume": 17999.0}, {"date": "2025-03-20", "close": 0.36, "volume": 18723.0}, {"date": "2025-03-21", "close": 0.435, "volume": 48380.0}, {"date": "2025-03-24", "close": 0.48, "volume": 138435.0}, {"date": "2025-03-25", "close": 0.445, "volume": 18397.0}, {"date": "2025-03-26", "close": 0.455, "volume": 201651.0}, {"date": "2025-03-27", "close": 0.415, "volume": 36370.0}, {"date": "2025-03-28", "close": 0.415, "volume": 111218.0}, {"date": "2025-03-31", "close": 0.375, "volume": 17714.0}, {"date": "2025-04-01", "close": 0.36, "volume": 68486.0}, {"date": "2025-04-03", "close": 0.37, "volume": 9066.0}, {"date": "2025-04-04", "close": 0.36, "volume": 28817.0}, {"date": "2025-04-07", "close": 0.315, "volume": 236717.0}, {"date": "2025-04-08", "close": 0.33, "volume": 117048.0}, {"date": "2025-04-09", "close": 0.3, "volume": 148384.0}, {"date": "2025-04-10", "close": 0.32, "volume": 71706.0}, {"date": "2025-04-11", "close": 0.33, "volume": 74510.0}, {"date": "2025-04-14", "close": 0.33, "volume": 37032.0}, {"date": "2025-04-15", "close": 0.31, "volume": 118096.0}, {"date": "2025-04-16", "close": 0.315, "volume": 202421.0}, {"date": "2025-04-17", "close": 0.305, "volume": 12347.0}, {"date": "2025-04-22", "close": 0.315, "volume": 183195.0}, {"date": "2025-04-23", "close": 0.33, "volume": 154211.0}, {"date": "2025-04-24", "close": 0.33, "volume": 37614.0}, {"date": "2025-04-28", "close": 0.395, "volume": 192110.0}, {"date": "2025-04-29", "close": 0.37, "volume": 73720.0}, {"date": "2025-04-30", "close": 0.39, "volume": 53924.0}, {"date": "2025-05-01", "close": 0.385, "volume": 47045.0}, {"date": "2025-05-02", "close": 0.385, "volume": 56864.0}, {"date": "2025-05-05", "close": 0.37, "volume": 6015.0}, {"date": "2025-05-06", "close": 0.36, "volume": 49502.0}, {"date": "2025-05-07", "close": 0.4, "volume": 137022.0}, {"date": "2025-05-08", "close": 0.39, "volume": 206841.0}, {"date": "2025-05-09", "close": 0.4, "volume": 39776.0}, {"date": "2025-05-12", "close": 0.41, "volume": 49843.0}, {"date": "2025-05-13", "close": 0.44, "volume": 267545.0}, {"date": "2025-05-14", "close": 0.45, "volume": 176501.0}, {"date": "2025-05-15", "close": 0.45, "volume": 233740.0}, {"date": "2025-05-16", "close": 0.45, "volume": 1000.0}, {"date": "2025-05-19", "close": 0.45, "volume": 172580.0}, {"date": "2025-05-20", "close": 0.45, "volume": 23150.0}, {"date": "2025-05-21", "close": 0.45, "volume": 229828.0}, {"date": "2025-05-22", "close": 0.45, "volume": 72739.0}, {"date": "2025-05-23", "close": 0.455, "volume": 112515.0}, {"date": "2025-05-26", "close": 0.445, "volume": 68032.0}, {"date": "2025-05-27", "close": 0.395, "volume": 215603.0}, {"date": "2025-05-28", "close": 0.39, "volume": 115335.0}, {"date": "2025-05-29", "close": 0.41, "volume": 52037.0}, {"date": "2025-05-30", "close": 0.43, "volume": 48543.0}, {"date": "2025-06-02", "close": 0.43, "volume": 138190.0}, {"date": "2025-06-03", "close": 0.4, "volume": 34404.0}, {"date": "2025-06-04", "close": 0.395, "volume": 8718.0}, {"date": "2025-06-05", "close": 0.395, "volume": 24073.0}, {"date": "2025-06-06", "close": 0.4, "volume": 40716.0}, {"date": "2025-06-10", "close": 0.405, "volume": 134123.0}, {"date": "2025-06-11", "close": 0.38, "volume": 142769.0}, {"date": "2025-06-12", "close": 0.38, "volume": 73348.0}, {"date": "2025-06-13", "close": 0.37, "volume": 97814.0}, {"date": "2025-06-16", "close": 0.365, "volume": 68695.0}, {"date": "2025-06-17", "close": 0.38, "volume": 32916.0}, {"date": "2025-06-18", "close": 0.375, "volume": 36346.0}, {"date": "2025-06-19", "close": 0.4, "volume": 133668.0}, {"date": "2025-06-20", "close": 0.38, "volume": 61186.0}, {"date": "2025-06-23", "close": 0.38, "volume": 187459.0}, {"date": "2025-06-24", "close": 0.365, "volume": 107352.0}, {"date": "2025-06-25", "close": 0.375, "volume": 60414.0}, {"date": "2025-06-26", "close": 0.355, "volume": 201683.0}, {"date": "2025-06-27", "close": 0.385, "volume": 97369.0}, {"date": "2025-06-30", "close": 0.415, "volume": 300695.0}, {"date": "2025-07-02", "close": 0.415, "volume": 28677.0}, {"date": "2025-07-03", "close": 0.4, "volume": 10659.0}, {"date": "2025-07-04", "close": 0.39, "volume": 50045.0}, {"date": "2025-07-07", "close": 0.4, "volume": 11685.0}, {"date": "2025-07-08", "close": 0.39, "volume": 42500.0}, {"date": "2025-07-09", "close": 0.395, "volume": 72809.0}, {"date": "2025-07-10", "close": 0.385, "volume": 16070.0}, {"date": "2025-07-11", "close": 0.41, "volume": 33080.0}, {"date": "2025-07-14", "close": 0.41, "volume": 190176.0}, {"date": "2025-07-15", "close": 0.49, "volume": 310861.0}, {"date": "2025-07-16", "close": 0.5, "volume": 426336.0}, {"date": "2025-07-17", "close": 0.53, "volume": 221514.0}, {"date": "2025-07-18", "close": 0.505, "volume": 128078.0}, {"date": "2025-07-21", "close": 0.535, "volume": 38687.0}, {"date": "2025-07-22", "close": 0.4925, "volume": 82901.0}, {"date": "2025-07-23", "close": 0.51, "volume": 112997.0}, {"date": "2025-07-24", "close": 0.55, "volume": 163501.0}, {"date": "2025-07-25", "close": 0.565, "volume": 112168.0}, {"date": "2025-07-28", "close": 0.575, "volume": 49086.0}, {"date": "2025-07-29", "close": 0.555, "volume": 15132.0}, {"date": "2025-07-30", "close": 0.57, "volume": 43271.0}, {"date": "2025-07-31", "close": 0.53, "volume": 28583.0}, {"date": "2025-08-01", "close": 0.54, "volume": 128348.0}, {"date": "2025-08-04", "close": 0.49, "volume": 195684.0}, {"date": "2025-08-05", "close": 0.5, "volume": 15534.0}, {"date": "2025-08-06", "close": 0.5, "volume": 141934.0}, {"date": "2025-08-07", "close": 0.54, "volume": 27764.0}, {"date": "2025-08-08", "close": 0.555, "volume": 128585.0}, {"date": "2025-08-11", "close": 0.545, "volume": 662.0}, {"date": "2025-08-12", "close": 0.55, "volume": 12493.0}, {"date": "2025-08-13", "close": 0.51, "volume": 167982.0}, {"date": "2025-08-14", "close": 0.505, "volume": 17424.0}, {"date": "2025-08-15", "close": 0.5, "volume": 133243.0}, {"date": "2025-08-18", "close": 0.52, "volume": 6224.0}, {"date": "2025-08-19", "close": 0.5, "volume": 22741.0}, {"date": "2025-08-20", "close": 0.495, "volume": 35780.0}, {"date": "2025-08-21", "close": 0.485, "volume": 86436.0}, {"date": "2025-08-22", "close": 0.505, "volume": 59343.0}, {"date": "2025-08-25", "close": 0.545, "volume": 55970.0}, {"date": "2025-08-26", "close": 0.535, "volume": 13264.0}, {"date": "2025-08-27", "close": 0.49, "volume": 31373.0}, {"date": "2025-08-28", "close": 0.49, "volume": 98128.0}, {"date": "2025-08-29", "close": 0.46, "volume": 128715.0}, {"date": "2025-09-01", "close": 0.45, "volume": 38643.0}, {"date": "2025-09-02", "close": 0.445, "volume": 64577.0}, {"date": "2025-09-03", "close": 0.435, "volume": 55220.0}, {"date": "2025-09-04", "close": 0.435, "volume": 18772.0}, {"date": "2025-09-05", "close": 0.435, "volume": 13798.0}, {"date": "2025-09-09", "close": 0.44, "volume": 42533.0}, {"date": "2025-09-10", "close": 0.47, "volume": 48688.0}, {"date": "2025-09-11", "close": 0.445, "volume": 223944.0}, {"date": "2025-09-12", "close": 0.435, "volume": 2983.0}, {"date": "2025-09-15", "close": 0.435, "volume": 59712.0}, {"date": "2025-09-16", "close": 0.42, "volume": 231626.0}, {"date": "2025-09-17", "close": 0.415, "volume": 6670.0}, {"date": "2025-09-18", "close": 0.405, "volume": 61207.0}, {"date": "2025-09-19", "close": 0.395, "volume": 165296.0}, {"date": "2025-09-22", "close": 0.375, "volume": 44733.0}, {"date": "2025-09-23", "close": 0.42, "volume": 97375.0}, {"date": "2025-09-24", "close": 0.415, "volume": 21275.0}, {"date": "2025-09-25", "close": 0.41, "volume": 43293.0}, {"date": "2025-09-26", "close": 0.385, "volume": 78534.0}, {"date": "2025-09-29", "close": 0.46, "volume": 382013.0}, {"date": "2025-09-30", "close": 0.47, "volume": 352915.0}, {"date": "2025-10-01", "close": 0.47, "volume": 96973.0}, {"date": "2025-10-02", "close": 0.51, "volume": 187331.0}, {"date": "2025-10-03", "close": 0.485, "volume": 101565.0}, {"date": "2025-10-06", "close": 0.46, "volume": 13032.0}, {"date": "2025-10-07", "close": 0.45, "volume": 284487.0}, {"date": "2025-10-08", "close": 0.43, "volume": 91977.0}, {"date": "2025-10-09", "close": 0.46, "volume": 14826.0}, {"date": "2025-10-10", "close": 0.45, "volume": 64794.0}, {"date": "2025-10-13", "close": 0.435, "volume": 38714.0}, {"date": "2025-10-14", "close": 0.43, "volume": 171047.0}, {"date": "2025-10-15", "close": 0.415, "volume": 203746.0}, {"date": "2025-10-16", "close": 0.37, "volume": 705089.0}, {"date": "2025-10-17", "close": 0.4, "volume": 291912.0}, {"date": "2025-10-20", "close": 0.375, "volume": 206297.0}, {"date": "2025-10-21", "close": 0.37, "volume": 233202.0}, {"date": "2025-10-22", "close": 0.4, "volume": 183375.0}, {"date": "2025-10-23", "close": 0.4, "volume": 390150.0}, {"date": "2025-10-24", "close": 0.37, "volume": 87370.0}, {"date": "2025-10-27", "close": 0.38, "volume": 64100.0}, {"date": "2025-10-28", "close": 0.39, "volume": 94038.0}, {"date": "2025-10-29", "close": 0.38, "volume": 392900.0}, {"date": "2025-10-30", "close": 0.39, "volume": 25000.0}, {"date": "2025-10-31", "close": 0.46, "volume": 190434.0}, {"date": "2025-11-03", "close": 0.43, "volume": 20040.0}, {"date": "2025-11-04", "close": 0.405, "volume": 57605.0}, {"date": "2025-11-05", "close": 0.43, "volume": 89461.0}, {"date": "2025-11-06", "close": 0.415, "volume": 20910.0}, {"date": "2025-11-07", "close": 0.42, "volume": 7603.0}, {"date": "2025-11-10", "close": 0.425, "volume": 44851.0}, {"date": "2025-11-12", "close": 0.415, "volume": 45737.0}, {"date": "2025-11-13", "close": 0.4, "volume": 7735.0}, {"date": "2025-11-14", "close": 0.39, "volume": 1771.0}, {"date": "2025-11-17", "close": 0.41, "volume": 26156.0}, {"date": "2025-11-18", "close": 0.39, "volume": 29681.0}, {"date": "2025-11-19", "close": 0.38, "volume": 31313.0}, {"date": "2025-11-20", "close": 0.37, "volume": 186291.0}, {"date": "2025-11-21", "close": 0.37, "volume": 127274.0}, {"date": "2025-11-24", "close": 0.37, "volume": 67919.0}, {"date": "2025-11-25", "close": 0.365, "volume": 121841.0}, {"date": "2025-11-26", "close": 0.385, "volume": 57806.0}, {"date": "2025-11-27", "close": 0.395, "volume": 21769.0}, {"date": "2025-11-28", "close": 0.4, "volume": 51276.0}, {"date": "2025-12-01", "close": 0.42, "volume": 74677.0}, {"date": "2025-12-02", "close": 0.42, "volume": 15486.0}, {"date": "2025-12-03", "close": 0.405, "volume": 26363.0}, {"date": "2025-12-04", "close": 0.41, "volume": 96557.0}, {"date": "2025-12-05", "close": 0.39, "volume": 34258.0}, {"date": "2025-12-08", "close": 0.415, "volume": 80016.0}, {"date": "2025-12-09", "close": 0.425, "volume": 71996.0}, {"date": "2025-12-10", "close": 0.415, "volume": 20357.0}, {"date": "2025-12-11", "close": 0.425, "volume": 71328.0}, {"date": "2025-12-12", "close": 0.425, "volume": 1811.0}, {"date": "2025-12-15", "close": 0.425, "volume": 48529.0}, {"date": "2025-12-16", "close": 0.395, "volume": 86937.0}, {"date": "2025-12-17", "close": 0.365, "volume": 388224.0}, {"date": "2025-12-18", "close": 0.335, "volume": 249977.0}, {"date": "2025-12-19", "close": 0.345, "volume": 47091.0}, {"date": "2025-12-22", "close": 0.36, "volume": 185439.0}, {"date": "2025-12-23", "close": 0.365, "volume": 54837.0}, {"date": "2025-12-24", "close": 0.38, "volume": 37054.0}, {"date": "2025-12-29", "close": 0.3675, "volume": 61139.0}, {"date": "2025-12-30", "close": 0.345, "volume": 44994.0}, {"date": "2025-12-31", "close": 0.35, "volume": 25311.0}, {"date": "2026-01-02", "close": 0.35, "volume": 29081.0}, {"date": "2026-01-05", "close": 0.35, "volume": 3624.0}, {"date": "2026-01-06", "close": 0.39, "volume": 101969.0}, {"date": "2026-01-07", "close": 0.425, "volume": 549908.0}, {"date": "2026-01-08", "close": 0.41, "volume": 33152.0}, {"date": "2026-01-09", "close": 0.41, "volume": 11947.0}, {"date": "2026-01-12", "close": 0.38, "volume": 65140.0}, {"date": "2026-01-13", "close": 0.38, "volume": 69505.0}, {"date": "2026-01-14", "close": 0.375, "volume": 8733.0}, {"date": "2026-01-15", "close": 0.38, "volume": 24500.0}, {"date": "2026-01-16", "close": 0.375, "volume": 39108.0}, {"date": "2026-01-19", "close": 0.3775, "volume": 523.0}, {"date": "2026-01-20", "close": 0.37, "volume": 11222.0}, {"date": "2026-01-21", "close": 0.395, "volume": 70473.0}, {"date": "2026-01-22", "close": 0.4, "volume": 90200.0}, {"date": "2026-01-23", "close": 0.395, "volume": 112561.0}, {"date": "2026-01-27", "close": 0.41, "volume": 146790.0}, {"date": "2026-01-28", "close": 0.43, "volume": 159028.0}, {"date": "2026-01-29", "close": 0.42, "volume": 93664.0}, {"date": "2026-01-30", "close": 0.415, "volume": 27830.0}, {"date": "2026-02-02", "close": 0.405, "volume": 110681.0}, {"date": "2026-02-03", "close": 0.395, "volume": 49586.0}, {"date": "2026-02-04", "close": 0.41, "volume": 270836.0}, {"date": "2026-02-05", "close": 0.4, "volume": 20349.0}, {"date": "2026-02-06", "close": 0.415, "volume": 1295.0}, {"date": "2026-02-09", "close": 0.435, "volume": 42268.0}, {"date": "2026-02-10", "close": 0.445, "volume": 59794.0}, {"date": "2026-02-11", "close": 0.43, "volume": 36429.0}, {"date": "2026-02-12", "close": 0.43, "volume": 11343.0}, {"date": "2026-02-13", "close": 0.425, "volume": 52659.0}, {"date": "2026-02-16", "close": 0.43, "volume": 10000.0}, {"date": "2026-02-17", "close": 0.425, "volume": 12242.0}, {"date": "2026-02-18", "close": 0.41, "volume": 42764.0}, {"date": "2026-02-19", "close": 0.4, "volume": 48285.0}, {"date": "2026-02-20", "close": 0.415, "volume": 16672.0}, {"date": "2026-02-23", "close": 0.415, "volume": 34058.0}, {"date": "2026-02-24", "close": 0.38, "volume": 41360.0}, {"date": "2026-02-25", "close": 0.39, "volume": 22840.0}, {"date": "2026-02-26", "close": 0.39, "volume": 14806.0}, {"date": "2026-02-27", "close": 0.425, "volume": 116494.0}, {"date": "2026-03-02", "close": 0.42, "volume": 8295.0}, {"date": "2026-03-03", "close": 0.395, "volume": 90550.0}, {"date": "2026-03-04", "close": 0.395, "volume": 15843.0}, {"date": "2026-03-05", "close": 0.38, "volume": 84192.0}, {"date": "2026-03-06", "close": 0.37, "volume": 196991.0}, {"date": "2026-03-09", "close": 0.39, "volume": 92208.0}, {"date": "2026-03-10", "close": 0.39, "volume": 88878.0}, {"date": "2026-03-11", "close": 0.395, "volume": 34281.0}, {"date": "2026-03-13", "close": 0.41, "volume": 19893.0}, {"date": "2026-03-16", "close": 0.42, "volume": 95784.0}, {"date": "2026-03-17", "close": 0.4, "volume": 20471.0}, {"date": "2026-03-18", "close": 0.41, "volume": 3746.0}, {"date": "2026-03-19", "close": 0.41, "volume": 60315.0}, {"date": "2026-03-20", "close": 0.4, "volume": 158375.0}, {"date": "2026-03-23", "close": 0.395, "volume": 240252.0}, {"date": "2026-03-24", "close": 0.37, "volume": 240988.0}, {"date": "2026-03-25", "close": 0.36, "volume": 113421.0}, {"date": "2026-03-26", "close": 0.375, "volume": 5000.0}, {"date": "2026-03-30", "close": 0.36, "volume": 39305.0}, {"date": "2026-03-31", "close": 0.395, "volume": 463275.0}, {"date": "2026-04-01", "close": 0.385, "volume": 84521.0}, {"date": "2026-04-07", "close": 0.38, "volume": 19490.0}, {"date": "2026-04-08", "close": 0.38, "volume": 16928.0}, {"date": "2026-04-09", "close": 0.365, "volume": 20000.0}, {"date": "2026-04-10", "close": 0.385, "volume": 14033.0}, {"date": "2026-04-13", "close": 0.38, "volume": 63113.0}, {"date": "2026-04-14", "close": 0.395, "volume": 66613.0}, {"date": "2026-04-15", "close": 0.375, "volume": 15096.0}, {"date": "2026-04-16", "close": 0.375, "volume": 7469.0}, {"date": "2026-04-17", "close": 0.365, "volume": 98464.0}, {"date": "2026-04-20", "close": 0.365, "volume": 18163.0}, {"date": "2026-04-21", "close": 0.3625, "volume": 6113.0}, {"date": "2026-04-22", "close": 0.37, "volume": 83496.0}, {"date": "2026-04-23", "close": 0.37, "volume": 148357.0}, {"date": "2026-04-24", "close": 0.41, "volume": 188353.0}, {"date": "2026-04-27", "close": 0.415, "volume": 87410.0}, {"date": "2026-04-28", "close": 0.395, "volume": 44650.0}, {"date": "2026-04-29", "close": 0.405, "volume": 120892.0}, {"date": "2026-04-30", "close": 0.395, "volume": 12104.0}, {"date": "2026-05-01", "close": 0.4, "volume": 66499.0}, {"date": "2026-05-04", "close": 0.4, "volume": 117568.0}, {"date": "2026-05-05", "close": 0.395, "volume": 50139.0}, {"date": "2026-05-06", "close": 0.39, "volume": 69184.0}, {"date": "2026-05-07", "close": 0.39, "volume": 195639.0}, {"date": "2026-05-08", "close": 0.38, "volume": 85769.0}, {"date": "2026-05-11", "close": 0.4, "volume": 413137.0}, {"date": "2026-05-12", "close": 0.395, "volume": 71911.0}, {"date": "2026-05-14", "close": 0.39, "volume": 99946.0}, {"date": "2026-05-15", "close": 0.395, "volume": 188233.0}, {"date": "2026-05-18", "close": 0.385, "volume": 18872.0}, {"date": "2026-05-19", "close": 0.395, "volume": 51517.0}, {"date": "2026-05-20", "close": 0.39, "volume": 143316.0}, {"date": "2026-05-21", "close": 0.41, "volume": 39774.0}, {"date": "2026-05-22", "close": 0.41, "volume": 41969.0}, {"date": "2026-05-25", "close": 0.415, "volume": 196590.0}, {"date": "2026-05-26", "close": 0.415, "volume": 100974.0}, {"date": "2026-05-27", "close": 0.435, "volume": 387678.0}, {"date": "2026-05-28", "close": 0.415, "volume": 110605.0}, {"date": "2026-05-29", "close": 0.425, "volume": 141023.0}, {"date": "2026-06-01", "close": 0.42, "volume": 147289.0}, {"date": "2026-06-02", "close": 0.42, "volume": 29865.0}, {"date": "2026-06-03", "close": 0.42, "volume": 69960.0}, {"date": "2026-06-04", "close": 0.425, "volume": 141372.0}, {"date": "2026-06-05", "close": 0.43, "volume": 32842.0}, {"date": "2026-06-09", "close": 0.4225, "volume": 236555.0}, {"date": "2026-06-10", "close": 0.415, "volume": 141862.0}, {"date": "2026-06-11", "close": 0.42, "volume": 104303.0}, {"date": "2026-06-12", "close": 0.415, "volume": 108233.0}, {"date": "2026-06-15", "close": 0.415, "volume": 182333.0}, {"date": "2026-06-16", "close": 0.395, "volume": 55572.0}, {"date": "2026-06-17", "close": 0.4, "volume": 50208.0}, {"date": "2026-06-18", "close": 0.365, "volume": 403246.0}, {"date": "2026-06-19", "close": 0.385, "volume": 100532.0}, {"date": "2026-06-22", "close": 0.36, "volume": 200473.0}, {"date": "2026-06-23", "close": 0.38, "volume": 212158.0}, {"date": "2026-06-24", "close": 0.37, "volume": 74236.0}, {"date": "2026-06-25", "close": 0.365, "volume": 30244.0}, {"date": "2026-06-26", "close": 0.38, "volume": 126477.0}, {"date": "2026-06-29", "close": 0.36, "volume": 179901.0}, {"date": "2026-06-30", "close": 0.36, "volume": 175479.0}, {"date": "2026-07-01", "close": 0.36, "volume": 46518.0}, {"date": "2026-07-02", "close": 0.38, "volume": 38926.0}, {"date": "2026-07-03", "close": 0.385, "volume": 34201.0}, {"date": "2026-07-06", "close": 0.4, "volume": 166165.0}, {"date": "2026-07-07", "close": 0.39, "volume": 20000.0}, {"date": "2026-07-08", "close": 0.38, "volume": 215658.0}, {"date": "2026-07-09", "close": 0.37, "volume": 7262.0}, {"date": "2026-07-10", "close": 0.38, "volume": 209220.0}, {"date": "2026-07-13", "close": 0.375, "volume": 212274.0}, {"date": "2026-07-14", "close": 0.38, "volume": 138772.0}, {"date": "2026-07-16", "close": 0.37, "volume": 22821.0}, {"date": "2026-07-17", "close": 0.37, "volume": 1392.0}, {"date": "2026-07-20", "close": 0.37, "volume": 18440.0}, {"date": "2026-07-21", "close": 0.375, "volume": 28490.0}, {"date": "2026-07-22", "close": 0.375, "volume": 9267.0}, {"date": "2026-07-23", "close": 0.375, "volume": 8899.0}, {"date": "2026-07-24", "close": 0.375, "volume": 39514.0}, {"date": "2026-07-27", "close": 0.4, "volume": 210029.0}, {"date": "2026-07-28", "close": 0.4, "volume": 108207.0}, {"date": "2026-07-29", "close": 0.4, "volume": 20030.0}, {"date": "2026-07-30", "close": 0.415, "volume": 97438.0}, {"date": "2026-07-31", "close": 0.405, "volume": 85882.0}, {"date": "2026-08-03", "close": 0.375, "volume": 261193.0}, {"date": "2026-08-04", "close": 0.385, "volume": 405886.0}, {"date": "2026-08-05", "close": 0.38, "volume": 199498.0}, {"date": "2026-08-06", "close": 0.38, "volume": 199953.0}, {"date": "2026-08-07", "close": 0.375, "volume": 76755.0}, {"date": "2026-08-10", "close": 0.375, "volume": 73801.0}, {"date": "2026-08-11", "close": 0.375, "volume": 88374.0}, {"date": "2026-08-12", "close": 0.365, "volume": 31583.0}, {"date": "2026-08-13", "close": 0.365, "volume": 196660.0}, {"date": "2026-08-14", "close": 0.37, "volume": 274071.0}, {"date": "2026-08-17", "close": 0.37, "volume": 180240.0}, {"date": "2026-08-18", "close": 0.365, "volume": 94788.0}, {"date": "2026-08-19", "close": 0.37, "volume": 29119.0}, {"date": "2026-08-20", "close": 0.365, "volume": 23174.0}, {"date": "2026-08-21", "close": 0.37, "volume": 13010.0}, {"date": "2026-08-24", "close": 0.365, "volume": 37263.0}, {"date": "2026-08-25", "close": 0.365, "volume": 117776.0}, {"date": "2026-08-26", "close": 0.365, "volume": 111200.0}, {"date": "2026-08-27", "close": 0.37, "volume": 852924.0}, {"date": "2026-08-28", "close": 0.39, "volume": 22616.0}, {"date": "2026-08-31", "close": 0.39, "volume": 129906.0}, {"date": "2026-09-01", "close": 0.4, "volume": 239982.0}, {"date": "2026-09-02", "close": 0.385, "volume": 22233.0}, {"date": "2026-09-03", "close": 0.39, "volume": 18997.0}, {"date": "2026-09-04", "close": 0.395, "volume": 169927.0}, {"date": "2026-09-07", "close": 0.4, "volume": 18590.0}, {"date": "2026-09-08", "close": 0.38, "volume": 72072.0}, {"date": "2026-09-09", "close": 0.375, "volume": 147036.0}, {"date": "2026-09-10", "close": 0.39, "volume": 70840.0}, {"date": "2026-09-11", "close": 0.39, "volume": 1440.0}, {"date": "2026-09-14", "close": 0.39, "volume": 5000.0}, {"date": "2026-09-15", "close": 0.385, "volume": 201945.0}, {"date": "2026-09-16", "close": 0.375, "volume": 60390.0}, {"date": "2026-09-17", "close": 0.37, "volume": 77753.0}, {"date": "2026-09-18", "close": 0.385, "volume": 12034.0}], "refreshing": true}