{"ticker": "SND", "overview": {"name": "Saunders International Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SND", "has_prices": true, "as_of": "2026-09-07", "last": 0.9, "prev_close": 0.91, "change": -0.010000000000000009, "change_pct": -0.010989010989010999, "session_volume": 37.0, "vwap_5": 0.9388240104677787, "vwap_20": 0.914679529124764, "vwap_60": 0.9522345159056994, "vwap_250": 0.8749966662806222, "high_52w": 1.1, "low_52w": 0.74, "avg_volume_20": 70834.05, "sessions": 400, "market_cap": {"value": 111246244.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160174", "src": "ASX", "ticker": "SND", "cik": "", "company": "Saunders International Limited", "company_raw": "Saunders International Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160174", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "ASX-03133389", "src": "ASX", "ticker": "SND", "cik": "", "company": "Saunders International Limited", "company_raw": "Saunders International Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SND stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133389", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "ASXSH-03099918", "src": "ASX", "ticker": "SND", "cik": "", "company": "Saunders International Limited", "company_raw": "Saunders International Limited", "who": "NAOS Asset Management Limited", "who_key": "NAOS Asset Management Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "NAOS Asset Management Limited restates 9.99% of SND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099918", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "ASXSH-03098866", "src": "ASX", "ticker": "SND", "cik": "", "company": "Saunders International Limited", "company_raw": "Saunders International Limited", "who": "Anacacia Pty Limited", "who_key": "Anacacia Pty Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Anacacia Pty Limited cuts SND from 10.62%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098866", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216949}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Saunders International Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106998-2A1681824", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "NAOS Substantial Holders referred to in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.56, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099918-2A1677266", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129330-2A1693805", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 9404070.0, "indirect_shares": null, "indirect_account": null, "pct": 10.62, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098866-2A1676749", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/snd", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/snd", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/snd", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156115-2A1707321"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Saunders 2026 AGM Results of Resolutions", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153761-2A1706380"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Saunders 2026 AGM Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153613-2A1706321"}, {"date": "2026-10-26", "form": "Chairman'S Address", "title": "Saunders 2026 AGM Speeches", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153611-2A1706320"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Saunders Water Market Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152828-2A1706009"}], "performance": {"ticker": "SND", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-12-05", "close": 0.66742, "volume": 3957719.0}, {"date": "2007-12-06", "close": 0.70668, "volume": 476581.0}, {"date": "2007-12-07", "close": 0.755755, "volume": 470164.0}, {"date": "2007-12-10", "close": 0.70668, "volume": 105248.0}, {"date": "2007-12-11", "close": 0.72631, "volume": 340703.0}, {"date": "2007-12-12", "close": 0.72631, "volume": 104279.0}, {"date": "2007-12-13", "close": 0.696865, "volume": 230413.0}, {"date": "2007-12-14", "close": 0.68705, "volume": 101885.0}, {"date": "2007-12-17", "close": 0.677235, "volume": 282425.0}, {"date": "2007-12-18", "close": 0.68705, "volume": 96791.0}, {"date": "2007-12-19", "close": 0.677235, "volume": 20377.0}, {"date": "2007-12-20", "close": 0.66742, "volume": 34641.0}, {"date": "2007-12-21", "close": 0.677235, "volume": 50301.0}, {"date": "2007-12-24", "close": 0.677235, "volume": 40754.0}, {"date": "2007-12-27", "close": 0.68705, "volume": 10188.0}, {"date": "2007-12-28", "close": 0.68705, "volume": 20377.0}, {"date": "2007-12-31", "close": 0.677235, "volume": 7132.0}, {"date": "2008-01-02", "close": 0.7017725, "volume": 56546.0}, {"date": "2008-01-03", "close": 0.696865, "volume": 31584.0}, {"date": "2008-01-04", "close": 0.68705, "volume": 104941.0}, {"date": "2008-01-07", "close": 0.68705, "volume": 36679.0}, {"date": "2008-01-08", "close": 0.677235, "volume": 68874.0}, {"date": "2008-01-09", "close": 0.6625125, "volume": 21396.0}, {"date": "2008-01-10", "close": 0.66742, "volume": 55018.0}, {"date": "2008-01-11", "close": 0.677235, "volume": 58991.0}, {"date": "2008-01-14", "close": 0.6625125, "volume": 24452.0}, {"date": "2008-01-15", "close": 0.6625125, "volume": 92715.0}, {"date": "2008-01-16", "close": 0.637975, "volume": 182765.0}, {"date": "2008-01-17", "close": 0.6625125, "volume": 20377.0}, {"date": "2008-01-18", "close": 0.6625125, "volume": 85889.0}, {"date": "2008-01-21", "close": 0.62816, "volume": 35660.0}, {"date": "2008-01-22", "close": 0.598715, "volume": 105960.0}, {"date": "2008-01-23", "close": 0.618345, "volume": 143760.0}, {"date": "2008-01-24", "close": 0.60853, "volume": 66225.0}, {"date": "2008-01-25", "close": 0.60853, "volume": 14264.0}, {"date": "2008-01-29", "close": 0.657605, "volume": 55833.0}, {"date": "2008-01-30", "close": 0.62816, "volume": 26490.0}, {"date": "2008-01-31", "close": 0.5741775, "volume": 126286.0}, {"date": "2008-02-04", "close": 0.618345, "volume": 38207.0}, {"date": "2008-02-05", "close": 0.598715, "volume": 26999.0}, {"date": "2008-02-06", "close": 0.5839925, "volume": 55468.0}, {"date": "2008-02-07", "close": 0.56927, "volume": 122262.0}, {"date": "2008-02-08", "close": 0.5741775, "volume": 122262.0}, {"date": "2008-02-11", "close": 0.56927, "volume": 50942.0}, {"date": "2008-02-12", "close": 0.54964, "volume": 57347.0}, {"date": "2008-02-14", "close": 0.559455, "volume": 2445.0}, {"date": "2008-02-15", "close": 0.49075, "volume": 7743.0}, {"date": "2008-02-18", "close": 0.5938075, "volume": 75918.0}, {"date": "2008-02-19", "close": 0.60853, "volume": 115116.0}, {"date": "2008-02-20", "close": 0.618345, "volume": 30565.0}, {"date": "2008-02-21", "close": 0.637975, "volume": 244381.0}, {"date": "2008-02-25", "close": 0.637975, "volume": 101885.0}, {"date": "2008-02-26", "close": 0.62816, "volume": 20377.0}, {"date": "2008-02-27", "close": 0.657605, "volume": 53999.0}, {"date": "2008-02-28", "close": 0.618345, "volume": 28018.0}, {"date": "2008-02-29", "close": 0.60853, "volume": 146205.0}, {"date": "2008-03-03", "close": 0.598715, "volume": 90168.0}, {"date": "2008-03-04", "close": 0.5889, "volume": 70301.0}, {"date": "2008-03-05", "close": 0.5889, "volume": 12736.0}, {"date": "2008-03-06", "close": 0.56927, "volume": 891493.0}, {"date": "2008-03-07", "close": 0.539825, "volume": 61131.0}, {"date": "2008-03-10", "close": 0.539825, "volume": 55018.0}, {"date": "2008-03-12", "close": 0.5889, "volume": 30565.0}, {"date": "2008-03-13", "close": 0.56927, "volume": 2038.0}, {"date": "2008-03-17", "close": 0.559455, "volume": 69180.0}, {"date": "2008-03-18", "close": 0.53001, "volume": 4075.0}, {"date": "2008-03-19", "close": 0.5889, "volume": 70301.0}, {"date": "2008-03-25", "close": 0.5889, "volume": 25471.0}, {"date": "2008-03-26", "close": 0.5889, "volume": 33113.0}, {"date": "2008-03-27", "close": 0.579085, "volume": 73527.0}, {"date": "2008-03-28", "close": 0.559455, "volume": 15283.0}, {"date": "2008-03-31", "close": 0.579085, "volume": 3905.0}, {"date": "2008-04-02", "close": 0.5889, "volume": 30565.0}, {"date": "2008-04-04", "close": 0.598715, "volume": 14752.0}, {"date": "2008-04-07", "close": 0.637975, "volume": 17647.0}, {"date": "2008-04-08", "close": 0.618345, "volume": 17524.0}, {"date": "2008-04-11", "close": 0.618345, "volume": 33929.0}, {"date": "2008-04-14", "close": 0.618345, "volume": 18012.0}, {"date": "2008-04-16", "close": 0.598715, "volume": 61131.0}, {"date": "2008-04-21", "close": 0.5889, "volume": 52980.0}, {"date": "2008-04-22", "close": 0.5889, "volume": 21416.0}, {"date": "2008-04-24", "close": 0.5889, "volume": 30565.0}, {"date": "2008-04-29", "close": 0.5889, "volume": 4075.0}, {"date": "2008-04-30", "close": 0.5889, "volume": 50942.0}, {"date": "2008-05-02", "close": 0.5889, "volume": 10188.0}, {"date": "2008-05-05", "close": 0.5889, "volume": 26999.0}, {"date": "2008-05-07", "close": 0.598715, "volume": 57409.0}, {"date": "2008-05-08", "close": 0.598715, "volume": 10188.0}, {"date": "2008-05-09", "close": 0.598715, "volume": 11207.0}, {"date": "2008-05-12", "close": 0.598715, "volume": 30565.0}, {"date": "2008-05-13", "close": 0.598715, "volume": 26490.0}, {"date": "2008-05-14", "close": 0.5938075, "volume": 10188.0}, {"date": "2008-05-15", "close": 0.6036225, "volume": 58740.0}, {"date": "2008-05-16", "close": 0.6036225, "volume": 18339.0}, {"date": "2008-05-19", "close": 0.6036225, "volume": 10188.0}, {"date": "2008-05-20", "close": 0.6036225, "volume": 3057.0}, {"date": "2008-05-21", "close": 0.598715, "volume": 30565.0}, {"date": "2008-05-22", "close": 0.60853, "volume": 10188.0}, {"date": "2008-05-26", "close": 0.60853, "volume": 794702.0}, {"date": "2008-05-27", "close": 0.598715, "volume": 62150.0}, {"date": "2008-05-28", "close": 0.598715, "volume": 42792.0}, {"date": "2008-05-29", "close": 0.598715, "volume": 24962.0}, {"date": "2008-05-30", "close": 0.598715, "volume": 24905.0}, {"date": "2008-06-02", "close": 0.60853, "volume": 81185.0}, {"date": "2008-06-04", "close": 0.6428825, "volume": 127931.0}, {"date": "2008-06-05", "close": 0.637975, "volume": 131723.0}, {"date": "2008-06-06", "close": 0.637975, "volume": 210610.0}, {"date": "2008-06-10", "close": 0.657605, "volume": 16098.0}, {"date": "2008-06-11", "close": 0.657605, "volume": 16302.0}, {"date": "2008-06-12", "close": 0.637975, "volume": 51859.0}, {"date": "2008-06-13", "close": 0.637975, "volume": 70095.0}, {"date": "2008-06-17", "close": 0.62816, "volume": 38207.0}, {"date": "2008-06-18", "close": 0.60853, "volume": 38207.0}, {"date": "2008-06-19", "close": 0.637975, "volume": 50942.0}, {"date": "2008-06-20", "close": 0.60853, "volume": 27511.0}, {"date": "2008-06-23", "close": 0.598715, "volume": 50942.0}, {"date": "2008-06-24", "close": 0.637975, "volume": 1019.0}, {"date": "2008-06-25", "close": 0.598715, "volume": 2038.0}, {"date": "2008-06-26", "close": 0.598715, "volume": 20377.0}, {"date": "2008-06-30", "close": 0.5889, "volume": 40754.0}, {"date": "2008-07-02", "close": 0.5889, "volume": 11717.0}, {"date": "2008-07-03", "close": 0.5889, "volume": 11207.0}, {"date": "2008-07-04", "close": 0.54964, "volume": 61131.0}, {"date": "2008-07-07", "close": 0.5889, "volume": 15792.0}, {"date": "2008-07-08", "close": 0.559455, "volume": 11053.0}, {"date": "2008-07-09", "close": 0.5545475, "volume": 49924.0}, {"date": "2008-07-10", "close": 0.5545475, "volume": 10188.0}, {"date": "2008-07-11", "close": 0.5545475, "volume": 20377.0}, {"date": "2008-07-14", "close": 0.539825, "volume": 50942.0}, {"date": "2008-07-15", "close": 0.520195, "volume": 12073.0}, {"date": "2008-07-16", "close": 0.56927, "volume": 39888.0}, {"date": "2008-07-17", "close": 0.56927, "volume": 509.0}, {"date": "2008-07-18", "close": 0.5889, "volume": 56037.0}, {"date": "2008-07-21", "close": 0.5889, "volume": 19868.0}, {"date": "2008-07-22", "close": 0.5889, "volume": 26448.0}, {"date": "2008-07-23", "close": 0.637975, "volume": 13551.0}, {"date": "2008-07-24", "close": 0.637975, "volume": 4984.0}, {"date": "2008-07-25", "close": 0.5889, "volume": 48905.0}, {"date": "2008-07-28", "close": 0.5889, "volume": 9687.0}, {"date": "2008-07-29", "close": 0.5889, "volume": 66726.0}, {"date": "2008-07-30", "close": 0.5889, "volume": 96053.0}, {"date": "2008-08-01", "close": 0.60853, "volume": 30565.0}, {"date": "2008-08-04", "close": 0.60853, "volume": 20377.0}, {"date": "2008-08-05", "close": 0.618345, "volume": 6826.0}, {"date": "2008-08-06", "close": 0.598715, "volume": 25471.0}, {"date": "2008-08-07", "close": 0.598715, "volume": 25471.0}, {"date": "2008-08-12", "close": 0.598715, "volume": 3057.0}, {"date": "2008-08-14", "close": 0.5889, "volume": 9170.0}, {"date": "2008-08-19", "close": 0.5889, "volume": 69282.0}, {"date": "2008-08-20", "close": 0.56927, "volume": 4075.0}, {"date": "2008-08-21", "close": 0.5889, "volume": 52980.0}, {"date": "2008-08-22", "close": 0.579085, "volume": 25471.0}, {"date": "2008-08-25", "close": 0.579085, "volume": 9643.0}, {"date": "2008-08-26", "close": 0.579085, "volume": 75700.0}, {"date": "2008-08-27", "close": 0.6036225, "volume": 58380.0}, {"date": "2008-08-28", "close": 0.6036225, "volume": 123477.0}, {"date": "2008-08-29", "close": 0.5889, "volume": 26490.0}, {"date": "2008-09-01", "close": 0.5938075, "volume": 10188.0}, {"date": "2008-09-02", "close": 0.5889, "volume": 9686.0}, {"date": "2008-09-03", "close": 0.56927, "volume": 9672.0}, {"date": "2008-09-04", "close": 0.5889, "volume": 35157.0}, {"date": "2008-09-05", "close": 0.5889, "volume": 856.0}, {"date": "2008-09-08", "close": 0.559455, "volume": 7132.0}, {"date": "2008-09-09", "close": 0.56927, "volume": 20023.0}, {"date": "2008-09-10", "close": 0.579085, "volume": 10542.0}, {"date": "2008-09-11", "close": 0.559455, "volume": 8567.0}, {"date": "2008-09-12", "close": 0.559455, "volume": 19960.0}, {"date": "2008-09-15", "close": 0.54964, "volume": 16718.0}, {"date": "2008-09-16", "close": 0.539825, "volume": 17320.0}, {"date": "2008-09-18", "close": 0.559455, "volume": 2038.0}, {"date": "2008-09-19", "close": 0.539825, "volume": 1019.0}, {"date": "2008-09-22", "close": 0.539825, "volume": 19005.0}, {"date": "2008-09-23", "close": 0.539825, "volume": 28881.0}, {"date": "2008-09-25", "close": 0.539825, "volume": 20377.0}, {"date": "2008-09-26", "close": 0.539825, "volume": 10188.0}, {"date": "2008-09-29", "close": 0.539825, "volume": 2640.0}, {"date": "2008-09-30", "close": 0.5152875, "volume": 73084.0}, {"date": "2008-10-01", "close": 0.520195, "volume": 387.0}, {"date": "2008-10-02", "close": 0.53001, "volume": 80873.0}, {"date": "2008-10-03", "close": 0.5251025, "volume": 10188.0}, {"date": "2008-10-06", "close": 0.53001, "volume": 1651.0}, {"date": "2008-10-07", "close": 0.49075, "volume": 21396.0}, {"date": "2008-10-08", "close": 0.53001, "volume": 11207.0}, {"date": "2008-10-09", "close": 0.3926, "volume": 9453.0}, {"date": "2008-10-10", "close": 0.37297, "volume": 153337.0}, {"date": "2008-10-13", "close": 0.43186, "volume": 127356.0}, {"date": "2008-10-14", "close": 0.47112, "volume": 10188.0}, {"date": "2008-10-15", "close": 0.4662125, "volume": 23434.0}, {"date": "2008-10-16", "close": 0.422045, "volume": 71985.0}, {"date": "2008-10-17", "close": 0.382785, "volume": 1019.0}, {"date": "2008-10-20", "close": 0.382785, "volume": 30565.0}, {"date": "2008-10-23", "close": 0.382785, "volume": 46867.0}, {"date": "2008-10-24", "close": 0.3926, "volume": 8151.0}, {"date": "2008-10-27", "close": 0.382785, "volume": 21396.0}, {"date": "2008-10-29", "close": 0.3778775, "volume": 48395.0}, {"date": "2008-10-30", "close": 0.37297, "volume": 5094.0}, {"date": "2008-10-31", "close": 0.3926, "volume": 62955.0}, {"date": "2008-11-03", "close": 0.3926, "volume": 20377.0}, {"date": "2008-11-04", "close": 0.37297, "volume": 20377.0}, {"date": "2008-11-05", "close": 0.3484325, "volume": 20377.0}, {"date": "2008-11-06", "close": 0.35334, "volume": 25471.0}, {"date": "2008-11-10", "close": 0.3926, "volume": 3057.0}, {"date": "2008-11-12", "close": 0.343525, "volume": 46572.0}, {"date": "2008-11-13", "close": 0.33371, "volume": 15069.0}, {"date": "2008-11-14", "close": 0.3926, "volume": 20377.0}, {"date": "2008-11-17", "close": 0.31408, "volume": 5094.0}, {"date": "2008-11-18", "close": 0.29445, "volume": 26490.0}, {"date": "2008-11-19", "close": 0.284635, "volume": 20377.0}, {"date": "2008-11-20", "close": 0.245375, "volume": 173204.0}, {"date": "2008-11-24", "close": 0.245375, "volume": 63169.0}, {"date": "2008-11-25", "close": 0.225745, "volume": 71319.0}, {"date": "2008-11-26", "close": 0.27482, "volume": 3057.0}, {"date": "2008-11-28", "close": 0.363155, "volume": 10188.0}, {"date": "2008-12-01", "close": 0.33371, "volume": 4075.0}, {"date": "2008-12-02", "close": 0.33371, "volume": 21396.0}, {"date": "2008-12-03", "close": 0.323895, "volume": 31584.0}, {"date": "2008-12-08", "close": 0.31408, "volume": 22414.0}, {"date": "2008-12-11", "close": 0.29445, "volume": 19358.0}, {"date": "2008-12-12", "close": 0.27482, "volume": 40808.0}, {"date": "2008-12-15", "close": 0.23556, "volume": 75395.0}, {"date": "2008-12-16", "close": 0.29445, "volume": 23434.0}, {"date": "2008-12-18", "close": 0.23556, "volume": 60112.0}, {"date": "2008-12-23", "close": 0.23556, "volume": 8424.0}, {"date": "2008-12-29", "close": 0.23556, "volume": 8355.0}, {"date": "2009-01-02", "close": 0.29445, "volume": 56037.0}, {"date": "2009-01-05", "close": 0.29445, "volume": 19358.0}, {"date": "2009-01-07", "close": 0.29445, "volume": 20377.0}, {"date": "2009-01-08", "close": 0.304265, "volume": 20377.0}, {"date": "2009-01-09", "close": 0.3189875, "volume": 76373.0}, {"date": "2009-01-12", "close": 0.304265, "volume": 97029.0}, {"date": "2009-01-14", "close": 0.33371, "volume": 10188.0}, {"date": "2009-01-16", "close": 0.33371, "volume": 3057.0}, {"date": "2009-01-20", "close": 0.304265, "volume": 61952.0}, {"date": "2009-01-29", "close": 0.284635, "volume": 4075.0}, {"date": "2009-01-30", "close": 0.2797275, "volume": 20377.0}, {"date": "2009-02-02", "close": 0.284635, "volume": 5094.0}, {"date": "2009-02-04", "close": 0.2699125, "volume": 50841.0}, {"date": "2009-02-13", "close": 0.284635, "volume": 10188.0}, {"date": "2009-02-16", "close": 0.304265, "volume": 6308.0}, {"date": "2009-02-18", "close": 0.27482, "volume": 3057.0}, {"date": "2009-02-19", "close": 0.265005, "volume": 44829.0}, {"date": "2009-03-06", "close": 0.25519, "volume": 1815.0}, {"date": "2009-03-12", "close": 0.29445, "volume": 4075.0}, {"date": "2009-03-19", "close": 0.304265, "volume": 1090.0}, {"date": "2009-03-20", "close": 0.31408, "volume": 15894.0}, {"date": "2009-03-24", "close": 0.29445, "volume": 10188.0}, {"date": "2009-03-27", "close": 0.284635, "volume": 27509.0}, {"date": "2009-04-01", "close": 0.304265, "volume": 16302.0}, {"date": "2009-04-02", "close": 0.29445, "volume": 23434.0}, {"date": "2009-04-07", "close": 0.304265, "volume": 51077.0}, {"date": "2009-04-08", "close": 0.304265, "volume": 52062.0}, {"date": "2009-04-09", "close": 0.33371, "volume": 10188.0}, {"date": "2009-04-15", "close": 0.33371, "volume": 74172.0}, {"date": "2009-04-20", "close": 0.35334, "volume": 103311.0}, {"date": "2009-04-23", "close": 0.382785, "volume": 44014.0}, {"date": "2009-04-27", "close": 0.363155, "volume": 5807.0}, {"date": "2009-04-28", "close": 0.35334, "volume": 18339.0}, {"date": "2009-05-01", "close": 0.31408, "volume": 22924.0}, {"date": "2009-05-06", "close": 0.31408, "volume": 30565.0}, {"date": "2009-05-08", "close": 0.29445, "volume": 40754.0}, {"date": "2009-05-11", "close": 0.31408, "volume": 30565.0}, {"date": "2009-05-12", "close": 0.2895425, "volume": 15283.0}, {"date": "2009-05-18", "close": 0.29445, "volume": 10188.0}, {"date": "2009-05-19", "close": 0.29445, "volume": 20377.0}, {"date": "2009-05-26", "close": 0.2993575, "volume": 5094.0}, {"date": "2009-05-27", "close": 0.29445, "volume": 20377.0}, {"date": "2009-06-03", "close": 0.29445, "volume": 15283.0}, {"date": "2009-06-04", "close": 0.29445, "volume": 25471.0}, {"date": "2009-06-05", "close": 0.29445, "volume": 34147.0}, {"date": "2009-06-09", "close": 0.2895425, "volume": 1513.0}, {"date": "2009-06-12", "close": 0.265005, "volume": 342333.0}, {"date": "2009-06-15", "close": 0.265005, "volume": 6113.0}, {"date": "2009-06-18", "close": 0.265005, "volume": 20377.0}, {"date": "2009-06-22", "close": 0.2699125, "volume": 94244.0}, {"date": "2009-06-26", "close": 0.27482, "volume": 7336.0}, {"date": "2009-06-29", "close": 0.245375, "volume": 15079.0}, {"date": "2009-06-30", "close": 0.245375, "volume": 472236.0}, {"date": "2009-07-01", "close": 0.245375, "volume": 234793.0}, {"date": "2009-07-02", "close": 0.265005, "volume": 5094.0}, {"date": "2009-07-10", "close": 0.284635, "volume": 40754.0}, {"date": "2009-07-13", "close": 0.29445, "volume": 10188.0}, {"date": "2009-07-14", "close": 0.29445, "volume": 6113.0}, {"date": "2009-07-15", "close": 0.29445, "volume": 14264.0}, {"date": "2009-07-16", "close": 0.27482, "volume": 18339.0}, {"date": "2009-07-21", "close": 0.304265, "volume": 10188.0}, {"date": "2009-07-22", "close": 0.323895, "volume": 66225.0}, {"date": "2009-07-23", "close": 0.323895, "volume": 41386.0}, {"date": "2009-07-24", "close": 0.304265, "volume": 30565.0}, {"date": "2009-07-27", "close": 0.304265, "volume": 11207.0}, {"date": "2009-07-28", "close": 0.31408, "volume": 5094.0}, {"date": "2009-07-29", "close": 0.3189875, "volume": 25471.0}, {"date": "2009-07-30", "close": 0.3189875, "volume": 20377.0}, {"date": "2009-08-03", "close": 0.31408, "volume": 6113.0}, {"date": "2009-08-04", "close": 0.284635, "volume": 12012.0}, {"date": "2009-08-06", "close": 0.29445, "volume": 100958.0}, {"date": "2009-08-14", "close": 0.29445, "volume": 24452.0}, {"date": "2009-08-17", "close": 0.304265, "volume": 271014.0}, {"date": "2009-08-18", "close": 0.29445, "volume": 5094.0}, {"date": "2009-08-19", "close": 0.29445, "volume": 144585.0}, {"date": "2009-08-20", "close": 0.31408, "volume": 40754.0}, {"date": "2009-08-21", "close": 0.3288025, "volume": 5094.0}, {"date": "2009-08-24", "close": 0.3288025, "volume": 22415.0}, {"date": "2009-08-25", "close": 0.343525, "volume": 123372.0}, {"date": "2009-08-26", "close": 0.37297, "volume": 70281.0}, {"date": "2009-08-27", "close": 0.37297, "volume": 32713.0}, {"date": "2009-08-28", "close": 0.363155, "volume": 37606.0}, {"date": "2009-08-31", "close": 0.35334, "volume": 32695.0}, {"date": "2009-09-03", "close": 0.33371, "volume": 50942.0}, {"date": "2009-09-07", "close": 0.343525, "volume": 5094.0}, {"date": "2009-09-08", "close": 0.343525, "volume": 29037.0}, {"date": "2009-09-09", "close": 0.343525, "volume": 1528.0}, {"date": "2009-09-11", "close": 0.343525, "volume": 10188.0}, {"date": "2009-09-14", "close": 0.33371, "volume": 6113.0}, {"date": "2009-09-15", "close": 0.323895, "volume": 82527.0}, {"date": "2009-09-17", "close": 0.33371, "volume": 15283.0}, {"date": "2009-09-18", "close": 0.3582475, "volume": 59093.0}, {"date": "2009-09-21", "close": 0.382785, "volume": 145695.0}, {"date": "2009-09-23", "close": 0.363155, "volume": 24714.0}, {"date": "2009-09-25", "close": 0.343525, "volume": 94753.0}, {"date": "2009-09-28", "close": 0.3189875, "volume": 97269.0}, {"date": "2009-09-29", "close": 0.3288025, "volume": 94753.0}, {"date": "2009-10-01", "close": 0.343525, "volume": 207743.0}, {"date": "2009-10-05", "close": 0.343525, "volume": 1223.0}, {"date": "2009-10-06", "close": 0.343525, "volume": 20377.0}, {"date": "2009-10-07", "close": 0.343525, "volume": 64799.0}, {"date": "2009-10-09", "close": 0.343525, "volume": 42792.0}, {"date": "2009-10-12", "close": 0.33371, "volume": 30565.0}, {"date": "2009-10-14", "close": 0.31408, "volume": 46969.0}, {"date": "2009-10-15", "close": 0.284635, "volume": 87315.0}, {"date": "2009-10-16", "close": 0.304265, "volume": 122262.0}, {"date": "2009-10-19", "close": 0.304265, "volume": 308407.0}, {"date": "2009-10-20", "close": 0.29445, "volume": 61131.0}, {"date": "2009-10-21", "close": 0.29445, "volume": 50942.0}, {"date": "2009-10-22", "close": 0.29445, "volume": 83850.0}, {"date": "2009-10-23", "close": 0.2993575, "volume": 10188.0}, {"date": "2009-10-26", "close": 0.2993575, "volume": 30565.0}, {"date": "2009-10-27", "close": 0.29445, "volume": 192889.0}, {"date": "2009-10-28", "close": 0.2895425, "volume": 10188.0}, {"date": "2009-10-29", "close": 0.2895425, "volume": 2038.0}, {"date": "2009-10-30", "close": 0.29445, "volume": 205553.0}, {"date": "2009-11-02", "close": 0.31408, "volume": 108436.0}, {"date": "2009-11-03", "close": 0.33371, "volume": 805772.0}, {"date": "2009-11-04", "close": 0.343525, "volume": 10188.0}, {"date": "2009-11-05", "close": 0.3386175, "volume": 58074.0}, {"date": "2009-11-06", "close": 0.3288025, "volume": 55527.0}, {"date": "2009-11-09", "close": 0.33371, "volume": 65917.0}, {"date": "2009-11-10", "close": 0.343525, "volume": 27141.0}, {"date": "2009-11-11", "close": 0.35334, "volume": 49312.0}, {"date": "2009-11-13", "close": 0.3484325, "volume": 10188.0}, {"date": "2009-11-16", "close": 0.3288025, "volume": 52980.0}, {"date": "2009-11-17", "close": 0.323895, "volume": 20377.0}, {"date": "2009-11-23", "close": 0.33371, "volume": 20377.0}, {"date": "2009-11-24", "close": 0.3680625, "volume": 45848.0}, {"date": "2009-11-25", "close": 0.3680625, "volume": 20377.0}, {"date": "2009-11-26", "close": 0.35334, "volume": 30565.0}, {"date": "2009-11-27", "close": 0.3484325, "volume": 2547.0}, {"date": "2009-11-30", "close": 0.3484325, "volume": 15792.0}, {"date": "2009-12-01", "close": 0.35334, "volume": 12226.0}, {"date": "2009-12-02", "close": 0.37297, "volume": 35660.0}, {"date": "2009-12-18", "close": 0.363155, "volume": 20377.0}, {"date": "2009-12-21", "close": 0.343525, "volume": 38872.0}, {"date": "2009-12-22", "close": 0.35334, "volume": 62150.0}, {"date": "2009-12-23", "close": 0.35334, "volume": 34641.0}, {"date": "2009-12-24", "close": 0.35334, "volume": 36679.0}, {"date": "2009-12-30", "close": 0.382785, "volume": 28018.0}, {"date": "2009-12-31", "close": 0.382785, "volume": 32094.0}, {"date": "2010-01-07", "close": 0.3876925, "volume": 19409.0}, {"date": "2010-01-08", "close": 0.382785, "volume": 11156.0}, {"date": "2010-01-11", "close": 0.3876925, "volume": 30565.0}, {"date": "2010-01-12", "close": 0.3926, "volume": 11768.0}, {"date": "2010-01-13", "close": 0.402415, "volume": 101885.0}, {"date": "2010-01-18", "close": 0.382785, "volume": 10188.0}, {"date": "2010-01-19", "close": 0.382785, "volume": 66225.0}, {"date": "2010-01-20", "close": 0.3926, "volume": 36312.0}, {"date": "2010-01-21", "close": 0.3926, "volume": 74131.0}, {"date": "2010-01-22", "close": 0.3926, "volume": 7376.0}, {"date": "2010-01-25", "close": 0.37297, "volume": 10188.0}, {"date": "2010-01-27", "close": 0.35334, "volume": 61131.0}, {"date": "2010-01-29", "close": 0.37297, "volume": 52980.0}, {"date": "2010-02-01", "close": 0.37297, "volume": 10188.0}, {"date": "2010-02-02", "close": 0.37297, "volume": 105804.0}, {"date": "2010-02-05", "close": 0.35334, "volume": 28528.0}, {"date": "2010-02-08", "close": 0.3484325, "volume": 1121.0}, {"date": "2010-02-09", "close": 0.363155, "volume": 33011.0}, {"date": "2010-02-10", "close": 0.343525, "volume": 12226.0}, {"date": "2010-02-11", "close": 0.343525, "volume": 10188.0}, {"date": "2010-02-12", "close": 0.343525, "volume": 1322.0}, {"date": "2010-02-18", "close": 0.343525, "volume": 7396.0}, {"date": "2010-02-22", "close": 0.343525, "volume": 20377.0}, {"date": "2010-02-23", "close": 0.363155, "volume": 122173.0}, {"date": "2010-02-24", "close": 0.363155, "volume": 18747.0}, {"date": "2010-02-25", "close": 0.37297, "volume": 82527.0}, {"date": "2010-03-08", "close": 0.382785, "volume": 75395.0}, {"date": "2010-03-10", "close": 0.35334, "volume": 1019.0}, {"date": "2010-03-11", "close": 0.35334, "volume": 12863.0}, {"date": "2010-03-12", "close": 0.35334, "volume": 16684.0}, {"date": "2010-03-16", "close": 0.35334, "volume": 32489.0}, {"date": "2010-03-18", "close": 0.363155, "volume": 26999.0}, {"date": "2010-03-19", "close": 0.37297, "volume": 30807.0}, {"date": "2010-03-22", "close": 0.35334, "volume": 73357.0}, {"date": "2010-03-23", "close": 0.35334, "volume": 20377.0}, {"date": "2010-03-24", "close": 0.35334, "volume": 19766.0}, {"date": "2010-03-26", "close": 0.37297, "volume": 74746.0}, {"date": "2010-03-29", "close": 0.37297, "volume": 19766.0}, {"date": "2010-03-30", "close": 0.37297, "volume": 71319.0}, {"date": "2010-03-31", "close": 0.37297, "volume": 69254.0}, {"date": "2010-04-01", "close": 0.382785, "volume": 89659.0}, {"date": "2010-04-06", "close": 0.3926, "volume": 53999.0}, {"date": "2010-04-08", "close": 0.41223, "volume": 53795.0}, {"date": "2010-04-09", "close": 0.461305, "volume": 124190.0}, {"date": "2010-04-13", "close": 0.461305, "volume": 46358.0}, {"date": "2010-04-14", "close": 0.461305, "volume": 46358.0}, {"date": "2010-04-15", "close": 0.461305, "volume": 54508.0}, {"date": "2010-04-20", "close": 0.461305, "volume": 25981.0}, {"date": "2010-04-21", "close": 0.47112, "volume": 123281.0}, {"date": "2010-04-22", "close": 0.422045, "volume": 2343.0}, {"date": "2010-04-28", "close": 0.441675, "volume": 98288.0}, {"date": "2010-04-29", "close": 0.441675, "volume": 147733.0}, {"date": "2010-05-04", "close": 0.4269525, "volume": 30565.0}, {"date": "2010-05-05", "close": 0.4073225, "volume": 85991.0}, {"date": "2010-05-06", "close": 0.41223, "volume": 3057.0}, {"date": "2010-05-07", "close": 0.402415, "volume": 69893.0}, {"date": "2010-05-10", "close": 0.41223, "volume": 7590.0}, {"date": "2010-05-11", "close": 0.422045, "volume": 98889.0}, {"date": "2010-05-12", "close": 0.422045, "volume": 10188.0}, {"date": "2010-05-13", "close": 0.422045, "volume": 53999.0}, {"date": "2010-05-17", "close": 0.422045, "volume": 229750.0}, {"date": "2010-05-19", "close": 0.422045, "volume": 19409.0}, {"date": "2010-05-20", "close": 0.402415, "volume": 40754.0}, {"date": "2010-05-21", "close": 0.402415, "volume": 54855.0}, {"date": "2010-05-24", "close": 0.402415, "volume": 20377.0}, {"date": "2010-05-25", "close": 0.3926, "volume": 97034.0}, {"date": "2010-05-26", "close": 0.382785, "volume": 85483.0}, {"date": "2010-05-27", "close": 0.41223, "volume": 58443.0}, {"date": "2010-05-28", "close": 0.41223, "volume": 49824.0}, {"date": "2010-05-31", "close": 0.3926, "volume": 8660.0}, {"date": "2010-06-01", "close": 0.4171375, "volume": 50942.0}, {"date": "2010-06-03", "close": 0.402415, "volume": 23434.0}, {"date": "2010-06-04", "close": 0.37297, "volume": 20377.0}, {"date": "2010-06-10", "close": 0.37297, "volume": 7459.0}, {"date": "2010-06-11", "close": 0.3288025, "volume": 15283.0}, {"date": "2010-06-16", "close": 0.343525, "volume": 7743.0}, {"date": "2010-06-17", "close": 0.343525, "volume": 13245.0}, {"date": "2010-06-18", "close": 0.35334, "volume": 10371.0}, {"date": "2010-06-21", "close": 0.343525, "volume": 4075.0}, {"date": "2010-06-22", "close": 0.3926, "volume": 76414.0}, {"date": "2010-06-23", "close": 0.3926, "volume": 35660.0}, {"date": "2010-06-24", "close": 0.402415, "volume": 16431.0}, {"date": "2010-06-25", "close": 0.43186, "volume": 49801.0}, {"date": "2010-06-28", "close": 0.441675, "volume": 35660.0}, {"date": "2010-06-29", "close": 0.422045, "volume": 33622.0}, {"date": "2010-06-30", "close": 0.422045, "volume": 3057.0}, {"date": "2010-07-01", "close": 0.4269525, "volume": 6236.0}, {"date": "2010-07-05", "close": 0.4269525, "volume": 9170.0}, {"date": "2010-07-06", "close": 0.4269525, "volume": 48465.0}, {"date": "2010-07-08", "close": 0.441675, "volume": 42649.0}, {"date": "2010-07-12", "close": 0.4269525, "volume": 21766.0}, {"date": "2010-07-15", "close": 0.4171375, "volume": 20377.0}, {"date": "2010-07-16", "close": 0.422045, "volume": 12128.0}, {"date": "2010-07-20", "close": 0.422045, "volume": 17320.0}, {"date": "2010-07-29", "close": 0.4269525, "volume": 10188.0}, {"date": "2010-07-30", "close": 0.4269525, "volume": 12493.0}, {"date": "2010-08-03", "close": 0.43186, "volume": 30565.0}, {"date": "2010-08-05", "close": 0.4269525, "volume": 21396.0}, {"date": "2010-08-09", "close": 0.4269525, "volume": 10188.0}, {"date": "2010-08-10", "close": 0.441675, "volume": 5575.0}, {"date": "2010-08-11", "close": 0.4269525, "volume": 35660.0}, {"date": "2010-08-12", "close": 0.422045, "volume": 10188.0}, {"date": "2010-08-13", "close": 0.422045, "volume": 8151.0}, {"date": "2010-08-17", "close": 0.441675, "volume": 4075.0}, {"date": "2010-08-19", "close": 0.441675, "volume": 24452.0}, {"date": "2010-08-20", "close": 0.4563975, "volume": 5094.0}, {"date": "2010-08-24", "close": 0.49075, "volume": 79623.0}, {"date": "2010-08-25", "close": 0.49075, "volume": 1.0}, {"date": "2010-08-26", "close": 0.49075, "volume": 5094.0}, {"date": "2010-08-27", "close": 0.49075, "volume": 4585.0}, {"date": "2010-08-30", "close": 0.500565, "volume": 71167.0}, {"date": "2010-09-06", "close": 0.49075, "volume": 6113.0}, {"date": "2010-09-08", "close": 0.4662125, "volume": 10188.0}, {"date": "2010-09-10", "close": 0.441675, "volume": 28528.0}, {"date": "2010-09-13", "close": 0.45149, "volume": 40754.0}, {"date": "2010-09-14", "close": 0.43186, "volume": 48905.0}, {"date": "2010-09-15", "close": 0.4662125, "volume": 28063.0}, {"date": "2010-09-16", "close": 0.47112, "volume": 12226.0}, {"date": "2010-09-17", "close": 0.480935, "volume": 18339.0}, {"date": "2010-09-21", "close": 0.500565, "volume": 147631.0}, {"date": "2010-09-22", "close": 0.500565, "volume": 65206.0}, {"date": "2010-09-23", "close": 0.49075, "volume": 57157.0}, {"date": "2010-09-24", "close": 0.49075, "volume": 2547.0}, {"date": "2010-09-28", "close": 0.461305, "volume": 14264.0}, {"date": "2010-10-01", "close": 0.441675, "volume": 10188.0}, {"date": "2010-10-06", "close": 0.4858425, "volume": 33136.0}, {"date": "2010-10-08", "close": 0.480935, "volume": 100866.0}, {"date": "2010-10-11", "close": 0.4956575, "volume": 43810.0}, {"date": "2010-10-12", "close": 0.49075, "volume": 63138.0}, {"date": "2010-10-13", "close": 0.5054725, "volume": 69713.0}, {"date": "2010-10-14", "close": 0.51038, "volume": 94244.0}, {"date": "2010-10-15", "close": 0.559455, "volume": 129394.0}, {"date": "2010-10-18", "close": 0.539825, "volume": 21505.0}, {"date": "2010-10-19", "close": 0.54964, "volume": 85535.0}, {"date": "2010-10-20", "close": 0.539825, "volume": 49924.0}, {"date": "2010-10-21", "close": 0.559455, "volume": 343352.0}, {"date": "2010-10-22", "close": 0.579085, "volume": 16302.0}, {"date": "2010-10-25", "close": 0.5889, "volume": 38269.0}, {"date": "2010-10-28", "close": 0.54964, "volume": 12987.0}, {"date": "2010-10-29", "close": 0.579085, "volume": 4843.0}, {"date": "2010-11-02", "close": 0.559455, "volume": 6826.0}, {"date": "2010-11-03", "close": 0.579085, "volume": 10138.0}, {"date": "2010-11-04", "close": 0.579085, "volume": 62150.0}, {"date": "2010-11-05", "close": 0.559455, "volume": 56037.0}, {"date": "2010-11-08", "close": 0.579085, "volume": 22109.0}, {"date": "2010-11-10", "close": 0.559455, "volume": 31980.0}, {"date": "2010-11-11", "close": 0.539825, "volume": 46953.0}, {"date": "2010-11-12", "close": 0.5643625, "volume": 10188.0}, {"date": "2010-11-15", "close": 0.539825, "volume": 16302.0}, {"date": "2010-11-17", "close": 0.539825, "volume": 21766.0}, {"date": "2010-11-18", "close": 0.4956575, "volume": 219778.0}, {"date": "2010-11-19", "close": 0.480935, "volume": 96791.0}, {"date": "2010-11-22", "close": 0.49075, "volume": 114314.0}, {"date": "2010-11-23", "close": 0.5349175, "volume": 24096.0}, {"date": "2010-11-24", "close": 0.5152875, "volume": 25711.0}, {"date": "2010-11-30", "close": 0.51038, "volume": 33622.0}, {"date": "2010-12-01", "close": 0.51038, "volume": 15283.0}, {"date": "2010-12-03", "close": 0.539825, "volume": 18339.0}, {"date": "2010-12-08", "close": 0.51038, "volume": 2038.0}, {"date": "2010-12-09", "close": 0.51038, "volume": 6113.0}, {"date": "2010-12-13", "close": 0.51038, "volume": 40754.0}, {"date": "2010-12-14", "close": 0.53001, "volume": 10188.0}, {"date": "2010-12-15", "close": 0.51038, "volume": 10188.0}, {"date": "2010-12-16", "close": 0.53001, "volume": 19358.0}, {"date": "2010-12-17", "close": 0.559455, "volume": 95762.0}, {"date": "2010-12-20", "close": 0.559455, "volume": 43810.0}, {"date": "2010-12-21", "close": 0.539825, "volume": 76414.0}, {"date": "2010-12-22", "close": 0.539825, "volume": 10.0}, {"date": "2010-12-23", "close": 0.54964, "volume": 20377.0}, {"date": "2010-12-29", "close": 0.539825, "volume": 29547.0}, {"date": "2011-01-05", "close": 0.559455, "volume": 29547.0}, {"date": "2011-01-06", "close": 0.579085, "volume": 2746.0}, {"date": "2011-01-07", "close": 0.579085, "volume": 8599.0}, {"date": "2011-01-10", "close": 0.579085, "volume": 16302.0}, {"date": "2011-01-17", "close": 0.54964, "volume": 20377.0}, {"date": "2011-01-19", "close": 0.5447325, "volume": 2982.0}, {"date": "2011-01-21", "close": 0.5447325, "volume": 4075.0}, {"date": "2011-01-24", "close": 0.5447325, "volume": 50942.0}, {"date": "2011-01-25", "close": 0.54964, "volume": 15273.0}, {"date": "2011-01-27", "close": 0.5545475, "volume": 9170.0}, {"date": "2011-01-31", "close": 0.5251025, "volume": 10188.0}, {"date": "2011-02-01", "close": 0.5643625, "volume": 15283.0}, {"date": "2011-02-03", "close": 0.54964, "volume": 81508.0}, {"date": "2011-02-07", "close": 0.5545475, "volume": 12226.0}, {"date": "2011-02-08", "close": 0.54964, "volume": 91465.0}, {"date": "2011-02-09", "close": 0.5643625, "volume": 14981.0}, {"date": "2011-02-10", "close": 0.559455, "volume": 44829.0}, {"date": "2011-02-14", "close": 0.54964, "volume": 30565.0}, {"date": "2011-02-16", "close": 0.559455, "volume": 68611.0}, {"date": "2011-02-17", "close": 0.56927, "volume": 21043.0}, {"date": "2011-02-18", "close": 0.54964, "volume": 17673.0}, {"date": "2011-02-21", "close": 0.5643625, "volume": 96124.0}, {"date": "2011-02-22", "close": 0.53001, "volume": 38928.0}, {"date": "2011-02-23", "close": 0.51038, "volume": 50942.0}, {"date": "2011-02-24", "close": 0.51038, "volume": 59093.0}, {"date": "2011-02-25", "close": 0.520195, "volume": 18339.0}, {"date": "2011-02-28", "close": 0.539825, "volume": 1834.0}, {"date": "2011-03-02", "close": 0.53001, "volume": 51301.0}, {"date": "2011-03-03", "close": 0.53001, "volume": 110036.0}, {"date": "2011-03-04", "close": 0.5349175, "volume": 11207.0}, {"date": "2011-03-07", "close": 0.5349175, "volume": 10188.0}, {"date": "2011-03-09", "close": 0.539825, "volume": 9170.0}, {"date": "2011-03-11", "close": 0.53001, "volume": 53830.0}, {"date": "2011-03-15", "close": 0.53001, "volume": 5924.0}, {"date": "2011-03-16", "close": 0.5152875, "volume": 22702.0}, {"date": "2011-03-18", "close": 0.51038, "volume": 20377.0}, {"date": "2011-03-22", "close": 0.5152875, "volume": 10188.0}, {"date": "2011-03-23", "close": 0.51038, "volume": 13245.0}, {"date": "2011-03-28", "close": 0.53001, "volume": 14995.0}, {"date": "2011-03-29", "close": 0.520195, "volume": 26490.0}, {"date": "2011-03-30", "close": 0.539825, "volume": 25675.0}, {"date": "2011-04-04", "close": 0.539825, "volume": 18339.0}, {"date": "2011-04-05", "close": 0.539825, "volume": 63252.0}, {"date": "2011-04-06", "close": 0.539825, "volume": 71745.0}, {"date": "2011-04-08", "close": 0.53001, "volume": 4668.0}, {"date": "2011-04-11", "close": 0.53001, "volume": 4075.0}, {"date": "2011-04-12", "close": 0.54964, "volume": 122262.0}, {"date": "2011-04-15", "close": 0.53001, "volume": 81508.0}, {"date": "2011-04-19", "close": 0.53001, "volume": 10188.0}, {"date": "2011-04-20", "close": 0.520195, "volume": 4075.0}, {"date": "2011-04-21", "close": 0.520195, "volume": 10188.0}, {"date": "2011-04-27", "close": 0.520195, "volume": 2038.0}, {"date": "2011-04-28", "close": 0.520195, "volume": 65206.0}, {"date": "2011-05-10", "close": 0.520195, "volume": 50942.0}, {"date": "2011-05-12", "close": 0.520195, "volume": 34131.0}, {"date": "2011-05-13", "close": 0.520195, "volume": 104636.0}, {"date": "2011-05-16", "close": 0.5152875, "volume": 20377.0}, {"date": "2011-05-24", "close": 0.5251025, "volume": 1019.0}, {"date": "2011-05-25", "close": 0.51038, "volume": 2038.0}, {"date": "2011-06-01", "close": 0.49075, "volume": 8151.0}, {"date": "2011-06-02", "close": 0.4760275, "volume": 55018.0}, {"date": "2011-06-03", "close": 0.49075, "volume": 20377.0}, {"date": "2011-06-06", "close": 0.49075, "volume": 8151.0}, {"date": "2011-06-08", "close": 0.47112, "volume": 18339.0}, {"date": "2011-06-09", "close": 0.422045, "volume": 36169.0}, {"date": "2011-06-10", "close": 0.4760275, "volume": 54407.0}, {"date": "2011-06-15", "close": 0.500565, "volume": 5094.0}, {"date": "2011-06-20", "close": 0.5152875, "volume": 2038.0}, {"date": "2011-06-21", "close": 0.5152875, "volume": 1019.0}, {"date": "2011-06-22", "close": 0.520195, "volume": 13245.0}, {"date": "2011-06-23", "close": 0.5054725, "volume": 16302.0}, {"date": "2011-06-24", "close": 0.5349175, "volume": 20377.0}, {"date": "2011-06-27", "close": 0.51038, "volume": 22415.0}, {"date": "2011-07-01", "close": 0.5054725, "volume": 15283.0}, {"date": "2011-07-06", "close": 0.47112, "volume": 49414.0}, {"date": "2011-07-07", "close": 0.4956575, "volume": 54916.0}, {"date": "2011-07-08", "close": 0.49075, "volume": 27713.0}, {"date": "2011-07-12", "close": 0.53001, "volume": 3260.0}, {"date": "2011-07-13", "close": 0.49075, "volume": 20377.0}, {"date": "2011-07-14", "close": 0.49075, "volume": 26999.0}, {"date": "2011-07-15", "close": 0.49075, "volume": 1044320.0}, {"date": "2011-07-21", "close": 0.5054725, "volume": 9371.0}, {"date": "2011-07-22", "close": 0.520195, "volume": 156599.0}, {"date": "2011-07-28", "close": 0.51038, "volume": 52980.0}, {"date": "2011-07-29", "close": 0.49075, "volume": 26490.0}, {"date": "2011-08-02", "close": 0.49075, "volume": 76129.0}, {"date": "2011-08-03", "close": 0.4760275, "volume": 20377.0}, {"date": "2011-08-05", "close": 0.4760275, "volume": 90922.0}, {"date": "2011-08-09", "close": 0.461305, "volume": 48759.0}, {"date": "2011-08-11", "close": 0.49075, "volume": 24452.0}, {"date": "2011-08-12", "close": 0.480935, "volume": 10188.0}, {"date": "2011-08-16", "close": 0.480935, "volume": 24795.0}, {"date": "2011-08-18", "close": 0.5054725, "volume": 2547.0}, {"date": "2011-08-19", "close": 0.49075, "volume": 27509.0}, {"date": "2011-08-22", "close": 0.500565, "volume": 5094.0}, {"date": "2011-08-23", "close": 0.47112, "volume": 96791.0}, {"date": "2011-08-25", "close": 0.520195, "volume": 20377.0}, {"date": "2011-08-29", "close": 0.520195, "volume": 19642.0}, {"date": "2011-09-02", "close": 0.4956575, "volume": 38716.0}, {"date": "2011-09-08", "close": 0.500565, "volume": 10392.0}, {"date": "2011-09-09", "close": 0.500565, "volume": 16505.0}, {"date": "2011-09-21", "close": 0.47112, "volume": 8151.0}, {"date": "2011-09-26", "close": 0.47112, "volume": 10188.0}, {"date": "2011-09-27", "close": 0.47112, "volume": 10698.0}, {"date": "2011-09-28", "close": 0.47112, "volume": 9679.0}, {"date": "2011-09-29", "close": 0.461305, "volume": 1528.0}, {"date": "2011-09-30", "close": 0.461305, "volume": 11819.0}, {"date": "2011-10-13", "close": 0.47112, "volume": 21396.0}, {"date": "2011-10-17", "close": 0.49075, "volume": 36679.0}, {"date": "2011-10-18", "close": 0.4956575, "volume": 44829.0}, {"date": "2011-10-20", "close": 0.4563975, "volume": 141774.0}, {"date": "2011-10-21", "close": 0.47112, "volume": 20376.0}, {"date": "2011-10-25", "close": 0.4956575, "volume": 25471.0}, {"date": "2011-10-26", "close": 0.500565, "volume": 5094.0}, {"date": "2011-10-28", "close": 0.500565, "volume": 22415.0}, {"date": "2011-11-02", "close": 0.480935, "volume": 2547.0}, {"date": "2011-11-07", "close": 0.47112, "volume": 5094.0}, {"date": "2011-11-08", "close": 0.47112, "volume": 69995.0}, {"date": "2011-11-09", "close": 0.4760275, "volume": 4075.0}, {"date": "2011-11-11", "close": 0.49075, "volume": 1681.0}, {"date": "2011-11-14", "close": 0.49075, "volume": 3413.0}, {"date": "2011-11-16", "close": 0.47112, "volume": 20377.0}, {"date": "2011-11-17", "close": 0.49075, "volume": 40754.0}, {"date": "2011-11-21", "close": 0.500565, "volume": 112073.0}, {"date": "2011-11-22", "close": 0.47112, "volume": 3969.0}, {"date": "2011-11-23", "close": 0.4760275, "volume": 101885.0}, {"date": "2011-11-25", "close": 0.480935, "volume": 47886.0}, {"date": "2011-11-28", "close": 0.4760275, "volume": 53999.0}, {"date": "2011-11-29", "close": 0.4760275, "volume": 50942.0}, {"date": "2011-12-01", "close": 0.4760275, "volume": 76091.0}, {"date": "2011-12-02", "close": 0.4760275, "volume": 101885.0}, {"date": "2011-12-05", "close": 0.4760275, "volume": 10188.0}, {"date": "2011-12-06", "close": 0.4760275, "volume": 2038.0}, {"date": "2011-12-07", "close": 0.47112, "volume": 18315.0}, {"date": "2011-12-08", "close": 0.47112, "volume": 15410.0}, {"date": "2011-12-15", "close": 0.4760275, "volume": 55909.0}, {"date": "2011-12-19", "close": 0.4760275, "volume": 20377.0}, {"date": "2011-12-22", "close": 0.4760275, "volume": 25599.0}, {"date": "2012-01-03", "close": 0.47112, "volume": 6113.0}, {"date": "2012-01-20", "close": 0.5054725, "volume": 10188.0}, {"date": "2012-01-23", "close": 0.480935, "volume": 15283.0}, {"date": "2012-01-27", "close": 0.480935, "volume": 18339.0}, {"date": "2012-02-03", "close": 0.480935, "volume": 13966.0}, {"date": "2012-02-06", "close": 0.4760275, "volume": 3057.0}, {"date": "2012-02-07", "close": 0.47112, "volume": 40754.0}, {"date": "2012-02-10", "close": 0.47112, "volume": 22415.0}, {"date": "2012-02-13", "close": 0.47112, "volume": 25975.0}, {"date": "2012-02-15", "close": 0.47112, "volume": 1534.0}, {"date": "2012-02-17", "close": 0.49075, "volume": 44582.0}, {"date": "2012-02-24", "close": 0.49075, "volume": 30565.0}, {"date": "2012-02-28", "close": 0.49075, "volume": 54305.0}, {"date": "2012-02-29", "close": 0.49075, "volume": 5447.0}, {"date": "2012-03-02", "close": 0.49075, "volume": 26584.0}, {"date": "2012-03-08", "close": 0.480935, "volume": 34131.0}, {"date": "2012-03-14", "close": 0.480935, "volume": 10188.0}, {"date": "2012-03-16", "close": 0.49075, "volume": 6623.0}, {"date": "2012-03-19", "close": 0.49075, "volume": 8151.0}, {"date": "2012-03-21", "close": 0.4662125, "volume": 25344.0}, {"date": "2012-03-22", "close": 0.45149, "volume": 61131.0}, {"date": "2012-03-26", "close": 0.49075, "volume": 47504.0}, {"date": "2012-03-27", "close": 0.4760275, "volume": 40550.0}, {"date": "2012-03-28", "close": 0.47112, "volume": 45237.0}, {"date": "2012-03-29", "close": 0.47112, "volume": 65206.0}, {"date": "2012-04-12", "close": 0.4662125, "volume": 10188.0}, {"date": "2012-04-13", "close": 0.461305, "volume": 74949.0}, {"date": "2012-04-16", "close": 0.461305, "volume": 10188.0}, {"date": "2012-04-17", "close": 0.461305, "volume": 1941.0}, {"date": "2012-04-26", "close": 0.45149, "volume": 20377.0}, {"date": "2012-04-30", "close": 0.461305, "volume": 30565.0}, {"date": "2012-05-02", "close": 0.461305, "volume": 47886.0}, {"date": "2012-05-03", "close": 0.480935, "volume": 168528.0}, {"date": "2012-05-08", "close": 0.441675, "volume": 43301.0}, {"date": "2012-05-11", "close": 0.4465825, "volume": 12430.0}, {"date": "2012-05-15", "close": 0.441675, "volume": 20469.0}, {"date": "2012-05-16", "close": 0.441675, "volume": 15283.0}, {"date": "2012-05-24", "close": 0.45149, "volume": 16302.0}, {"date": "2012-05-29", "close": 0.45149, "volume": 4075.0}, {"date": "2012-05-31", "close": 0.4662125, "volume": 12022.0}, {"date": "2012-06-08", "close": 0.4662125, "volume": 10188.0}, {"date": "2012-06-12", "close": 0.441675, "volume": 3821.0}, {"date": "2012-06-13", "close": 0.43186, "volume": 10188.0}, {"date": "2012-06-19", "close": 0.43186, "volume": 73867.0}, {"date": "2012-06-20", "close": 0.43186, "volume": 90620.0}, {"date": "2012-06-21", "close": 0.4269525, "volume": 20377.0}, {"date": "2012-06-22", "close": 0.41223, "volume": 47886.0}, {"date": "2012-06-26", "close": 0.41223, "volume": 17320.0}, {"date": "2012-06-27", "close": 0.41223, "volume": 10188.0}, {"date": "2012-07-02", "close": 0.43186, "volume": 40754.0}, {"date": "2012-07-03", "close": 0.461305, "volume": 241325.0}, {"date": "2012-07-04", "close": 0.4760275, "volume": 284815.0}, {"date": "2012-07-05", "close": 0.47112, "volume": 246561.0}, {"date": "2012-07-06", "close": 0.47112, "volume": 17223.0}, {"date": "2012-07-09", "close": 0.47112, "volume": 11912.0}, {"date": "2012-07-10", "close": 0.4760275, "volume": 59407.0}, {"date": "2012-07-11", "close": 0.4760275, "volume": 35660.0}, {"date": "2012-07-12", "close": 0.4760275, "volume": 71319.0}, {"date": "2012-07-17", "close": 0.49075, "volume": 37483.0}, {"date": "2012-07-18", "close": 0.47112, "volume": 18849.0}, {"date": "2012-07-20", "close": 0.480935, "volume": 96949.0}, {"date": "2012-07-23", "close": 0.480935, "volume": 31189.0}, {"date": "2012-07-24", "close": 0.441675, "volume": 30565.0}, {"date": "2012-07-25", "close": 0.47112, "volume": 11057.0}, {"date": "2012-07-26", "close": 0.480935, "volume": 485565.0}, {"date": "2012-07-27", "close": 0.49075, "volume": 370696.0}, {"date": "2012-07-30", "close": 0.5054725, "volume": 14009.0}, {"date": "2012-07-31", "close": 0.520195, "volume": 81990.0}, {"date": "2012-08-01", "close": 0.5152875, "volume": 97328.0}, {"date": "2012-08-02", "close": 0.5741775, "volume": 230196.0}, {"date": "2012-08-03", "close": 0.5839925, "volume": 121817.0}, {"date": "2012-08-06", "close": 0.5839925, "volume": 12552.0}, {"date": "2012-08-07", "close": 0.579085, "volume": 84276.0}, {"date": "2012-08-08", "close": 0.5889, "volume": 12107.0}, {"date": "2012-08-09", "close": 0.56927, "volume": 10188.0}, {"date": "2012-08-13", "close": 0.56927, "volume": 13364.0}, {"date": "2012-08-16", "close": 0.559455, "volume": 27614.0}, {"date": "2012-08-17", "close": 0.5545475, "volume": 112073.0}, {"date": "2012-08-20", "close": 0.559455, "volume": 141212.0}, {"date": "2012-08-21", "close": 0.6232525, "volume": 739987.0}, {"date": "2012-08-22", "close": 0.6330675, "volume": 263777.0}, {"date": "2012-08-23", "close": 0.6526975, "volume": 191951.0}, {"date": "2012-08-24", "close": 0.6526975, "volume": 259641.0}, {"date": "2012-08-27", "close": 0.6625125, "volume": 282896.0}, {"date": "2012-08-28", "close": 0.5447325, "volume": 56064.0}, {"date": "2012-08-29", "close": 0.559455, "volume": 62728.0}, {"date": "2012-08-30", "close": 0.5643625, "volume": 9679.0}, {"date": "2012-08-31", "close": 0.56927, "volume": 76414.0}, {"date": "2012-09-03", "close": 0.539825, "volume": 74885.0}, {"date": "2012-09-04", "close": 0.53001, "volume": 23943.0}, {"date": "2012-09-05", "close": 0.53001, "volume": 111055.0}, {"date": "2012-09-06", "close": 0.539825, "volume": 530.0}, {"date": "2012-09-11", "close": 0.539825, "volume": 9659.0}, {"date": "2012-09-12", "close": 0.54964, "volume": 5094.0}, {"date": "2012-09-13", "close": 0.54964, "volume": 71849.0}, {"date": "2012-09-14", "close": 0.539825, "volume": 20886.0}, {"date": "2012-09-17", "close": 0.539825, "volume": 7132.0}, {"date": "2012-09-18", "close": 0.5054725, "volume": 58074.0}, {"date": "2012-09-19", "close": 0.520195, "volume": 6011.0}, {"date": "2012-09-21", "close": 0.520195, "volume": 10188.0}, {"date": "2012-09-24", "close": 0.53001, "volume": 57565.0}, {"date": "2012-09-25", "close": 0.53001, "volume": 18951.0}, {"date": "2012-09-26", "close": 0.51038, "volume": 9170.0}, {"date": "2012-10-03", "close": 0.53001, "volume": 16751.0}, {"date": "2012-10-04", "close": 0.559455, "volume": 96074.0}, {"date": "2012-10-05", "close": 0.60853, "volume": 49924.0}, {"date": "2012-10-08", "close": 0.5889, "volume": 4049.0}, {"date": "2012-10-10", "close": 0.5889, "volume": 140025.0}, {"date": "2012-10-11", "close": 0.5889, "volume": 30565.0}, {"date": "2012-10-15", "close": 0.60853, "volume": 90168.0}, {"date": "2012-10-16", "close": 0.598715, "volume": 145138.0}, {"date": "2012-10-17", "close": 0.618345, "volume": 65662.0}, {"date": "2012-10-18", "close": 0.60853, "volume": 38818.0}, {"date": "2012-10-19", "close": 0.618345, "volume": 20839.0}, {"date": "2012-10-22", "close": 0.618345, "volume": 17320.0}, {"date": "2012-10-23", "close": 0.598715, "volume": 10188.0}, {"date": "2012-10-24", "close": 0.598715, "volume": 10188.0}, {"date": "2012-10-25", "close": 0.60853, "volume": 64442.0}, {"date": "2012-10-26", "close": 0.62816, "volume": 20275.0}, {"date": "2012-10-29", "close": 0.62816, "volume": 29037.0}, {"date": "2012-10-30", "close": 0.62816, "volume": 5094.0}, {"date": "2012-10-31", "close": 0.618345, "volume": 5958.0}, {"date": "2012-11-01", "close": 0.62816, "volume": 51791.0}, {"date": "2012-11-02", "close": 0.618345, "volume": 8151.0}, {"date": "2012-11-06", "close": 0.6428825, "volume": 19230.0}, {"date": "2012-11-07", "close": 0.66742, "volume": 2038.0}, {"date": "2012-11-08", "close": 0.7214025, "volume": 27916.0}, {"date": "2012-11-09", "close": 0.7214025, "volume": 33629.0}, {"date": "2012-11-12", "close": 0.68705, "volume": 21283.0}, {"date": "2012-11-13", "close": 0.6821425, "volume": 87621.0}, {"date": "2012-11-14", "close": 0.68705, "volume": 81304.0}, {"date": "2012-11-15", "close": 0.637975, "volume": 82711.0}, {"date": "2012-11-16", "close": 0.637975, "volume": 29440.0}, {"date": "2012-11-19", "close": 0.68705, "volume": 51599.0}, {"date": "2012-11-20", "close": 0.7115875, "volume": 9475.0}, {"date": "2012-11-22", "close": 0.68705, "volume": 27049.0}, {"date": "2012-11-23", "close": 0.72631, "volume": 27713.0}, {"date": "2012-11-27", "close": 0.72631, "volume": 10698.0}, {"date": "2012-11-28", "close": 0.72631, "volume": 5604.0}, {"date": "2012-11-29", "close": 0.70668, "volume": 20377.0}, {"date": "2012-11-30", "close": 0.716495, "volume": 6113.0}, {"date": "2012-12-04", "close": 0.72631, "volume": 10188.0}, {"date": "2012-12-05", "close": 0.716495, "volume": 3057.0}, {"date": "2012-12-06", "close": 0.70668, "volume": 11462.0}, {"date": "2012-12-10", "close": 0.716495, "volume": 76923.0}, {"date": "2012-12-11", "close": 0.72631, "volume": 40245.0}, {"date": "2012-12-12", "close": 0.716495, "volume": 10188.0}, {"date": "2012-12-13", "close": 0.696865, "volume": 56037.0}, {"date": "2012-12-14", "close": 0.736125, "volume": 11207.0}, {"date": "2012-12-17", "close": 0.736125, "volume": 10188.0}, {"date": "2012-12-18", "close": 0.76557, "volume": 95424.0}, {"date": "2012-12-19", "close": 0.76557, "volume": 615509.0}, {"date": "2012-12-20", "close": 0.7852, "volume": 160854.0}, {"date": "2012-12-21", "close": 0.7852, "volume": 43709.0}, {"date": "2012-12-24", "close": 0.7704775, "volume": 30565.0}, {"date": "2012-12-28", "close": 0.7852, "volume": 2547.0}, {"date": "2012-12-31", "close": 0.76557, "volume": 16505.0}, {"date": "2013-01-02", "close": 0.7852, "volume": 74643.0}, {"date": "2013-01-03", "close": 0.7852, "volume": 25880.0}, {"date": "2013-01-07", "close": 0.7852, "volume": 23202.0}, {"date": "2013-01-08", "close": 0.775385, "volume": 53282.0}, {"date": "2013-01-10", "close": 0.7508475, "volume": 19205.0}, {"date": "2013-01-11", "close": 0.7852, "volume": 85583.0}, {"date": "2013-01-14", "close": 0.755755, "volume": 30593.0}, {"date": "2013-01-15", "close": 0.76557, "volume": 15408.0}, {"date": "2013-01-16", "close": 0.7852, "volume": 90362.0}, {"date": "2013-01-17", "close": 0.7852, "volume": 86660.0}, {"date": "2013-01-18", "close": 0.82446, "volume": 146347.0}, {"date": "2013-01-21", "close": 0.8293675, "volume": 22614.0}, {"date": "2013-01-22", "close": 0.82446, "volume": 39735.0}, {"date": "2013-01-23", "close": 0.80483, "volume": 185956.0}, {"date": "2013-01-24", "close": 0.80483, "volume": 23305.0}, {"date": "2013-01-25", "close": 0.795015, "volume": 7758.0}, {"date": "2013-01-29", "close": 0.82446, "volume": 74578.0}, {"date": "2013-01-30", "close": 0.795015, "volume": 103879.0}, {"date": "2013-01-31", "close": 0.80483, "volume": 6521.0}, {"date": "2013-02-01", "close": 0.82446, "volume": 18696.0}, {"date": "2013-02-04", "close": 0.88335, "volume": 171200.0}, {"date": "2013-02-06", "close": 0.84409, "volume": 62557.0}, {"date": "2013-02-07", "close": 0.84409, "volume": 15481.0}, {"date": "2013-02-08", "close": 0.873535, "volume": 25471.0}, {"date": "2013-02-11", "close": 0.8686275, "volume": 5094.0}, {"date": "2013-02-12", "close": 0.8489975, "volume": 14773.0}, {"date": "2013-02-13", "close": 0.834275, "volume": 30565.0}, {"date": "2013-02-14", "close": 0.84409, "volume": 22924.0}, {"date": "2013-02-15", "close": 0.84409, "volume": 30565.0}, {"date": "2013-02-18", "close": 0.873535, "volume": 98142.0}, {"date": "2013-02-19", "close": 0.834275, "volume": 55235.0}, {"date": "2013-02-20", "close": 0.834275, "volume": 37188.0}, {"date": "2013-02-21", "close": 0.834275, "volume": 39480.0}, {"date": "2013-02-22", "close": 0.834275, "volume": 27926.0}, {"date": "2013-02-25", "close": 0.86372, "volume": 20475.0}, {"date": "2013-02-26", "close": 0.834275, "volume": 71121.0}, {"date": "2013-02-27", "close": 0.814645, "volume": 132847.0}, {"date": "2013-02-28", "close": 0.853905, "volume": 49582.0}, {"date": "2013-03-01", "close": 0.873535, "volume": 37758.0}, {"date": "2013-03-05", "close": 0.8489975, "volume": 37188.0}, {"date": "2013-03-06", "close": 0.8489975, "volume": 20377.0}, {"date": "2013-03-07", "close": 0.834275, "volume": 586.0}, {"date": "2013-03-08", "close": 0.7999225, "volume": 6241570.0}, {"date": "2013-03-11", "close": 0.7802925, "volume": 36216.0}, {"date": "2013-03-12", "close": 0.80483, "volume": 84819.0}, {"date": "2013-03-13", "close": 0.80483, "volume": 42792.0}, {"date": "2013-03-14", "close": 0.7852, "volume": 75608.0}, {"date": "2013-03-15", "close": 0.7852, "volume": 38716.0}, {"date": "2013-03-18", "close": 0.795015, "volume": 28121.0}, {"date": "2013-03-19", "close": 0.795015, "volume": 7129.0}, {"date": "2013-03-20", "close": 0.7901075, "volume": 137605.0}, {"date": "2013-03-21", "close": 0.795015, "volume": 13694.0}, {"date": "2013-03-22", "close": 0.76557, "volume": 122262.0}, {"date": "2013-03-25", "close": 0.74594, "volume": 13754.0}, {"date": "2013-03-26", "close": 0.74594, "volume": 23354.0}, {"date": "2013-03-27", "close": 0.7852, "volume": 39480.0}, {"date": "2013-03-28", "close": 0.7852, "volume": 15410.0}, {"date": "2013-04-02", "close": 0.74594, "volume": 41139.0}, {"date": "2013-04-03", "close": 0.736125, "volume": 13245.0}, {"date": "2013-04-04", "close": 0.755755, "volume": 71012.0}, {"date": "2013-04-05", "close": 0.775385, "volume": 15283.0}, {"date": "2013-04-08", "close": 0.7852, "volume": 29750.0}, {"date": "2013-04-09", "close": 0.7852, "volume": 3057.0}, {"date": "2013-04-10", "close": 0.7852, "volume": 27320.0}, {"date": "2013-04-11", "close": 0.755755, "volume": 20377.0}, {"date": "2013-04-12", "close": 0.755755, "volume": 16302.0}, {"date": "2013-04-15", "close": 0.76557, "volume": 66476.0}, {"date": "2013-04-16", "close": 0.736125, "volume": 1187.0}, {"date": "2013-04-17", "close": 0.72631, "volume": 74625.0}, {"date": "2013-04-18", "close": 0.72631, "volume": 136290.0}, {"date": "2013-04-22", "close": 0.72631, "volume": 5094.0}, {"date": "2013-04-23", "close": 0.7017725, "volume": 134587.0}, {"date": "2013-04-24", "close": 0.68705, "volume": 73068.0}, {"date": "2013-04-29", "close": 0.6919575, "volume": 4941.0}, {"date": "2013-04-30", "close": 0.68705, "volume": 67448.0}, {"date": "2013-05-02", "close": 0.68705, "volume": 14741.0}, {"date": "2013-05-03", "close": 0.6919575, "volume": 66075.0}, {"date": "2013-05-06", "close": 0.6428825, "volume": 71265.0}, {"date": "2013-05-07", "close": 0.6428825, "volume": 12888.0}, {"date": "2013-05-08", "close": 0.66742, "volume": 71322.0}, {"date": "2013-05-09", "close": 0.68705, "volume": 139600.0}, {"date": "2013-05-10", "close": 0.68705, "volume": 8205.0}, {"date": "2013-05-13", "close": 0.70668, "volume": 76139.0}, {"date": "2013-05-14", "close": 0.7115875, "volume": 22618.0}, {"date": "2013-05-15", "close": 0.70668, "volume": 27805.0}, {"date": "2013-05-16", "close": 0.736125, "volume": 22415.0}, {"date": "2013-05-17", "close": 0.736125, "volume": 25471.0}, {"date": "2013-05-20", "close": 0.68705, "volume": 52045.0}, {"date": "2013-05-21", "close": 0.677235, "volume": 36294.0}, {"date": "2013-05-22", "close": 0.677235, "volume": 10573.0}, {"date": "2013-05-23", "close": 0.657605, "volume": 4739.0}, {"date": "2013-05-24", "close": 0.6428825, "volume": 10402.0}, {"date": "2013-05-27", "close": 0.6428825, "volume": 34345.0}, {"date": "2013-05-28", "close": 0.6821425, "volume": 56037.0}, {"date": "2013-05-29", "close": 0.68705, "volume": 8151.0}, {"date": "2013-05-30", "close": 0.696865, "volume": 8408.0}, {"date": "2013-06-03", "close": 0.66742, "volume": 21396.0}, {"date": "2013-06-04", "close": 0.696865, "volume": 51961.0}, {"date": "2013-06-05", "close": 0.72631, "volume": 107741.0}, {"date": "2013-06-06", "close": 0.7214025, "volume": 26985.0}, {"date": "2013-06-07", "close": 0.7214025, "volume": 59826.0}, {"date": "2013-06-11", "close": 0.68705, "volume": 41530.0}, {"date": "2013-06-13", "close": 0.7214025, "volume": 162263.0}, {"date": "2013-06-14", "close": 0.7312175, "volume": 232235.0}, {"date": "2013-06-17", "close": 0.72631, "volume": 102341.0}, {"date": "2013-06-18", "close": 0.72631, "volume": 76414.0}, {"date": "2013-06-19", "close": 0.7214025, "volume": 89862.0}, {"date": "2013-06-20", "close": 0.7115875, "volume": 57267.0}, {"date": "2013-06-21", "close": 0.7214025, "volume": 39929.0}, {"date": "2013-06-24", "close": 0.72631, "volume": 55555.0}, {"date": "2013-06-25", "close": 0.716495, "volume": 82384.0}, {"date": "2013-06-26", "close": 0.70668, "volume": 26327.0}, {"date": "2013-06-27", "close": 0.68705, "volume": 45543.0}, {"date": "2013-06-28", "close": 0.66742, "volume": 55992.0}, {"date": "2013-07-01", "close": 0.70668, "volume": 44825.0}, {"date": "2013-07-02", "close": 0.70668, "volume": 50433.0}, {"date": "2013-07-03", "close": 0.7214025, "volume": 15283.0}, {"date": "2013-07-05", "close": 0.716495, "volume": 35848.0}, {"date": "2013-07-08", "close": 0.72631, "volume": 7132.0}, {"date": "2013-07-09", "close": 0.736125, "volume": 20377.0}, {"date": "2013-07-10", "close": 0.775385, "volume": 63218.0}, {"date": "2013-07-11", "close": 0.775385, "volume": 27844.0}, {"date": "2013-07-12", "close": 0.775385, "volume": 108660.0}, {"date": "2013-07-15", "close": 0.7852, "volume": 30862.0}, {"date": "2013-07-16", "close": 0.814645, "volume": 70301.0}, {"date": "2013-07-17", "close": 0.814645, "volume": 25799.0}, {"date": "2013-07-18", "close": 0.814645, "volume": 34102.0}, {"date": "2013-07-19", "close": 0.82446, "volume": 43810.0}, {"date": "2013-07-22", "close": 0.853905, "volume": 112707.0}, {"date": "2013-07-23", "close": 0.834275, "volume": 10772.0}, {"date": "2013-07-24", "close": 0.82446, "volume": 74661.0}, {"date": "2013-07-25", "close": 0.80483, "volume": 11207.0}, {"date": "2013-07-26", "close": 0.82446, "volume": 41161.0}, {"date": "2013-07-29", "close": 0.82446, "volume": 64348.0}, {"date": "2013-07-31", "close": 0.82446, "volume": 76564.0}, {"date": "2013-08-01", "close": 0.834275, "volume": 24565.0}, {"date": "2013-08-02", "close": 0.8293675, "volume": 99338.0}, {"date": "2013-08-05", "close": 0.82446, "volume": 22924.0}, {"date": "2013-08-06", "close": 0.853905, "volume": 72262.0}, {"date": "2013-08-07", "close": 0.90298, "volume": 71052.0}, {"date": "2013-08-08", "close": 0.86372, "volume": 28283.0}, {"date": "2013-08-09", "close": 0.873535, "volume": 64187.0}, {"date": "2013-08-12", "close": 0.893165, "volume": 62764.0}, {"date": "2013-08-13", "close": 0.8980725, "volume": 17534.0}, {"date": "2013-08-14", "close": 0.88335, "volume": 7692.0}, {"date": "2013-08-15", "close": 0.90298, "volume": 89436.0}, {"date": "2013-08-16", "close": 0.912795, "volume": 132759.0}, {"date": "2013-08-19", "close": 0.9078875, "volume": 9170.0}, {"date": "2013-08-20", "close": 0.932425, "volume": 13347.0}, {"date": "2013-08-21", "close": 0.893165, "volume": 106063.0}, {"date": "2013-08-22", "close": 0.88335, "volume": 158215.0}, {"date": "2013-08-23", "close": 0.88335, "volume": 124558.0}, {"date": "2013-08-26", "close": 0.92261, "volume": 143135.0}, {"date": "2013-08-27", "close": 0.8980725, "volume": 118144.0}, {"date": "2013-08-28", "close": 0.90298, "volume": 53642.0}, {"date": "2013-08-29", "close": 0.9078875, "volume": 284825.0}, {"date": "2013-08-30", "close": 0.90298, "volume": 164022.0}, {"date": "2013-09-02", "close": 0.86372, "volume": 57219.0}, {"date": "2013-09-03", "close": 0.834275, "volume": 475208.0}, {"date": "2013-09-04", "close": 0.853905, "volume": 27313.0}, {"date": "2013-09-05", "close": 0.84409, "volume": 68190.0}, {"date": "2013-09-06", "close": 0.853905, "volume": 17320.0}, {"date": "2013-09-09", "close": 0.873535, "volume": 153409.0}, {"date": "2013-09-10", "close": 0.88335, "volume": 173181.0}, {"date": "2013-09-11", "close": 0.90298, "volume": 59815.0}, {"date": "2013-09-12", "close": 0.92261, "volume": 29037.0}, {"date": "2013-09-13", "close": 0.88335, "volume": 40939.0}, {"date": "2013-09-17", "close": 0.88335, "volume": 106979.0}, {"date": "2013-09-18", "close": 0.873535, "volume": 10188.0}, {"date": "2013-09-19", "close": 0.893165, "volume": 24452.0}, {"date": "2013-09-23", "close": 0.8784425, "volume": 39236.0}, {"date": "2013-09-24", "close": 0.873535, "volume": 22609.0}, {"date": "2013-09-25", "close": 0.8784425, "volume": 21396.0}, {"date": "2013-09-26", "close": 0.86372, "volume": 10188.0}, {"date": "2013-09-27", "close": 0.8686275, "volume": 7353.0}, {"date": "2013-09-30", "close": 0.8686275, "volume": 19808.0}, {"date": "2013-10-01", "close": 0.853905, "volume": 56037.0}, {"date": "2013-10-02", "close": 0.88335, "volume": 18594.0}, {"date": "2013-10-03", "close": 0.86372, "volume": 4787.0}, {"date": "2013-10-04", "close": 0.873535, "volume": 11207.0}, {"date": "2013-10-07", "close": 0.88335, "volume": 41617.0}, {"date": "2013-10-08", "close": 0.893165, "volume": 141227.0}, {"date": "2013-10-09", "close": 0.88335, "volume": 78961.0}, {"date": "2013-10-10", "close": 0.912795, "volume": 1095.0}, {"date": "2013-10-11", "close": 0.893165, "volume": 11207.0}, {"date": "2013-10-14", "close": 0.8882575, "volume": 11819.0}, {"date": "2013-10-17", "close": 0.8882575, "volume": 11207.0}, {"date": "2013-10-18", "close": 0.8980725, "volume": 36194.0}, {"date": "2013-10-21", "close": 0.90298, "volume": 68322.0}, {"date": "2013-10-22", "close": 0.90298, "volume": 18136.0}, {"date": "2013-10-23", "close": 0.88335, "volume": 86602.0}, {"date": "2013-10-24", "close": 0.912795, "volume": 18984.0}, {"date": "2013-10-25", "close": 0.90298, "volume": 39980.0}, {"date": "2013-10-28", "close": 0.893165, "volume": 13101.0}, {"date": "2013-10-29", "close": 0.893165, "volume": 2038.0}, {"date": "2013-10-30", "close": 0.88335, "volume": 20377.0}, {"date": "2013-10-31", "close": 0.8882575, "volume": 29815.0}, {"date": "2013-11-01", "close": 0.912795, "volume": 47985.0}, {"date": "2013-11-04", "close": 0.90298, "volume": 6381.0}, {"date": "2013-11-08", "close": 0.912795, "volume": 31584.0}, {"date": "2013-11-13", "close": 0.9078875, "volume": 78354.0}, {"date": "2013-11-14", "close": 0.9078875, "volume": 37697.0}, {"date": "2013-11-15", "close": 0.90298, "volume": 9073.0}, {"date": "2013-11-18", "close": 0.912795, "volume": 5359.0}, {"date": "2013-11-19", "close": 0.90298, "volume": 15792.0}, {"date": "2013-11-20", "close": 0.90298, "volume": 11207.0}, {"date": "2013-11-21", "close": 0.893165, "volume": 21537.0}, {"date": "2013-11-22", "close": 0.893165, "volume": 5560.0}, {"date": "2013-11-25", "close": 0.873535, "volume": 25188.0}, {"date": "2013-11-26", "close": 0.873535, "volume": 1528.0}, {"date": "2013-11-27", "close": 0.86372, "volume": 632.0}, {"date": "2013-11-28", "close": 0.7852, "volume": 26490.0}, {"date": "2013-11-29", "close": 0.80483, "volume": 47972.0}, {"date": "2013-12-02", "close": 0.834275, "volume": 11720.0}, {"date": "2013-12-03", "close": 0.912795, "volume": 20863.0}, {"date": "2013-12-04", "close": 0.9177025, "volume": 55150.0}, {"date": "2013-12-05", "close": 0.9815, "volume": 361065.0}, {"date": "2013-12-06", "close": 0.9569625, "volume": 10188.0}, {"date": "2013-12-09", "close": 0.92261, "volume": 3782.0}, {"date": "2013-12-10", "close": 0.92261, "volume": 35690.0}, {"date": "2013-12-11", "close": 0.88335, "volume": 19348.0}, {"date": "2013-12-13", "close": 0.8293675, "volume": 54508.0}, {"date": "2013-12-16", "close": 0.8195525, "volume": 61937.0}, {"date": "2013-12-17", "close": 0.76557, "volume": 67227.0}, {"date": "2013-12-18", "close": 0.80483, "volume": 14464.0}, {"date": "2013-12-19", "close": 0.834275, "volume": 5457.0}, {"date": "2013-12-20", "close": 0.834275, "volume": 33316.0}, {"date": "2013-12-23", "close": 0.873535, "volume": 8151.0}, {"date": "2013-12-24", "close": 0.8588125, "volume": 5451.0}, {"date": "2013-12-27", "close": 0.873535, "volume": 13245.0}, {"date": "2013-12-30", "close": 0.90298, "volume": 17320.0}, {"date": "2014-01-02", "close": 0.90298, "volume": 2038.0}, {"date": "2014-01-06", "close": 0.893165, "volume": 10188.0}, {"date": "2014-01-07", "close": 0.873535, "volume": 7234.0}, {"date": "2014-01-08", "close": 0.893165, "volume": 6113.0}, {"date": "2014-01-10", "close": 0.88335, "volume": 4789.0}, {"date": "2014-01-13", "close": 0.86372, "volume": 6928.0}, {"date": "2014-01-14", "close": 0.86372, "volume": 2038.0}, {"date": "2014-01-15", "close": 0.86372, "volume": 61766.0}, {"date": "2014-01-16", "close": 0.86372, "volume": 7132.0}, {"date": "2014-01-17", "close": 0.88335, "volume": 23434.0}, {"date": "2014-01-20", "close": 0.90298, "volume": 5094.0}, {"date": "2014-01-23", "close": 0.90298, "volume": 82307.0}, {"date": "2014-01-24", "close": 0.90298, "volume": 322.0}, {"date": "2014-01-28", "close": 0.90298, "volume": 164.0}, {"date": "2014-01-29", "close": 0.8588125, "volume": 112522.0}, {"date": "2014-01-30", "close": 0.84409, "volume": 18594.0}, {"date": "2014-01-31", "close": 0.82446, "volume": 11207.0}, {"date": "2014-02-03", "close": 0.84409, "volume": 23790.0}, {"date": "2014-02-04", "close": 0.834275, "volume": 13194.0}, {"date": "2014-02-05", "close": 0.84409, "volume": 907.0}, {"date": "2014-02-06", "close": 0.853905, "volume": 2547.0}, {"date": "2014-02-07", "close": 0.84409, "volume": 42578.0}, {"date": "2014-02-10", "close": 0.853905, "volume": 52680.0}, {"date": "2014-02-11", "close": 0.84409, "volume": 147347.0}, {"date": "2014-02-12", "close": 0.834275, "volume": 365965.0}, {"date": "2014-02-14", "close": 0.834275, "volume": 22940.0}, {"date": "2014-02-18", "close": 0.834275, "volume": 71330.0}, {"date": "2014-02-19", "close": 0.834275, "volume": 16776.0}, {"date": "2014-02-20", "close": 0.84409, "volume": 64187.0}, {"date": "2014-02-21", "close": 0.84409, "volume": 82598.0}, {"date": "2014-02-24", "close": 0.814645, "volume": 22674.0}, {"date": "2014-02-25", "close": 0.873535, "volume": 24861.0}, {"date": "2014-02-26", "close": 0.88335, "volume": 11308.0}, {"date": "2014-02-27", "close": 0.9177025, "volume": 15283.0}, {"date": "2014-02-28", "close": 0.912795, "volume": 19376.0}, {"date": "2014-03-06", "close": 0.912795, "volume": 35660.0}, {"date": "2014-03-07", "close": 0.912795, "volume": 17652.0}, {"date": "2014-03-10", "close": 0.912795, "volume": 2191.0}, {"date": "2014-03-12", "close": 0.873535, "volume": 38167.0}, {"date": "2014-03-14", "close": 0.8489975, "volume": 4692.0}, {"date": "2014-03-17", "close": 0.8489975, "volume": 4075.0}, {"date": "2014-03-18", "close": 0.8489975, "volume": 24039.0}, {"date": "2014-03-19", "close": 0.8489975, "volume": 4947.0}, {"date": "2014-03-20", "close": 0.853905, "volume": 8740.0}, {"date": "2014-03-21", "close": 0.853905, "volume": 72232.0}, {"date": "2014-03-24", "close": 0.82446, "volume": 18842.0}, {"date": "2014-03-26", "close": 0.834275, "volume": 22003.0}, {"date": "2014-03-27", "close": 0.8195525, "volume": 70032.0}, {"date": "2014-03-28", "close": 0.834275, "volume": 8609.0}, {"date": "2014-04-01", "close": 0.8195525, "volume": 5141.0}, {"date": "2014-04-02", "close": 0.82446, "volume": 5094.0}, {"date": "2014-04-03", "close": 0.795015, "volume": 72593.0}, {"date": "2014-04-04", "close": 0.7852, "volume": 38172.0}, {"date": "2014-04-07", "close": 0.7852, "volume": 74376.0}, {"date": "2014-04-08", "close": 0.7852, "volume": 23688.0}, {"date": "2014-04-09", "close": 0.7852, "volume": 65193.0}, {"date": "2014-04-10", "close": 0.814645, "volume": 30565.0}, {"date": "2014-04-11", "close": 0.834275, "volume": 12114.0}, {"date": "2014-04-14", "close": 0.82446, "volume": 6113.0}, {"date": "2014-04-15", "close": 0.814645, "volume": 28785.0}, {"date": "2014-04-16", "close": 0.80483, "volume": 15487.0}, {"date": "2014-04-17", "close": 0.80483, "volume": 70301.0}, {"date": "2014-04-22", "close": 0.80483, "volume": 150889.0}, {"date": "2014-04-23", "close": 0.80483, "volume": 20377.0}, {"date": "2014-04-24", "close": 0.80483, "volume": 37934.0}, {"date": "2014-04-28", "close": 0.80483, "volume": 117397.0}, {"date": "2014-04-29", "close": 0.76557, "volume": 32314.0}, {"date": "2014-04-30", "close": 0.80483, "volume": 70146.0}, {"date": "2014-05-01", "close": 0.80483, "volume": 15028.0}, {"date": "2014-05-05", "close": 0.7852, "volume": 27040.0}, {"date": "2014-05-07", "close": 0.7822555, "volume": 166174.0}, {"date": "2014-05-08", "close": 0.7852, "volume": 3566.0}, {"date": "2014-05-09", "close": 0.7852, "volume": 18339.0}, {"date": "2014-05-13", "close": 0.7852, "volume": 25774.0}, {"date": "2014-05-14", "close": 0.8097375, "volume": 3875.0}, {"date": "2014-05-15", "close": 0.775385, "volume": 132999.0}, {"date": "2014-05-16", "close": 0.775385, "volume": 73484.0}, {"date": "2014-05-20", "close": 0.76557, "volume": 8253.0}, {"date": "2014-05-21", "close": 0.76557, "volume": 38971.0}, {"date": "2014-05-23", "close": 0.7852, "volume": 21039.0}, {"date": "2014-05-26", "close": 0.7852, "volume": 30565.0}, {"date": "2014-05-27", "close": 0.795015, "volume": 80489.0}, {"date": "2014-05-28", "close": 0.775385, "volume": 43288.0}, {"date": "2014-05-30", "close": 0.795015, "volume": 7652.0}, {"date": "2014-06-02", "close": 0.795015, "volume": 65380.0}, {"date": "2014-06-03", "close": 0.795015, "volume": 46969.0}, {"date": "2014-06-04", "close": 0.775385, "volume": 38411.0}, {"date": "2014-06-05", "close": 0.7704775, "volume": 49210.0}, {"date": "2014-06-06", "close": 0.795015, "volume": 10188.0}, {"date": "2014-06-10", "close": 0.775385, "volume": 9475.0}, {"date": "2014-06-12", "close": 0.775385, "volume": 38889.0}, {"date": "2014-06-13", "close": 0.7802925, "volume": 47305.0}, {"date": "2014-06-16", "close": 0.7802925, "volume": 11340.0}, {"date": "2014-06-18", "close": 0.775385, "volume": 7438.0}, {"date": "2014-06-19", "close": 0.775385, "volume": 83444.0}, {"date": "2014-06-20", "close": 0.775385, "volume": 74172.0}, {"date": "2014-06-23", "close": 0.834275, "volume": 25471.0}, {"date": "2014-06-24", "close": 0.834275, "volume": 106970.0}, {"date": "2014-06-25", "close": 0.84409, "volume": 30355.0}, {"date": "2014-06-26", "close": 0.84409, "volume": 315.0}, {"date": "2014-06-27", "close": 0.84409, "volume": 19871.0}, {"date": "2014-06-30", "close": 0.86372, "volume": 93404.0}, {"date": "2014-07-01", "close": 0.90298, "volume": 125460.0}, {"date": "2014-07-02", "close": 0.9078875, "volume": 11207.0}, {"date": "2014-07-03", "close": 0.90298, "volume": 65768.0}, {"date": "2014-07-04", "close": 0.84409, "volume": 139493.0}, {"date": "2014-07-09", "close": 0.88335, "volume": 46561.0}, {"date": "2014-07-10", "close": 0.86372, "volume": 10188.0}, {"date": "2014-07-11", "close": 0.88335, "volume": 15028.0}, {"date": "2014-07-14", "close": 0.88335, "volume": 23586.0}, {"date": "2014-07-15", "close": 0.90298, "volume": 15692.0}, {"date": "2014-07-16", "close": 0.90298, "volume": 30565.0}, {"date": "2014-07-17", "close": 0.88335, "volume": 33113.0}, {"date": "2014-07-18", "close": 0.88335, "volume": 23560.0}, {"date": "2014-07-21", "close": 0.893165, "volume": 37928.0}, {"date": "2014-07-22", "close": 0.88335, "volume": 33492.0}, {"date": "2014-07-23", "close": 0.86372, "volume": 29547.0}, {"date": "2014-07-24", "close": 0.873535, "volume": 34174.0}, {"date": "2014-07-25", "close": 0.893165, "volume": 41773.0}, {"date": "2014-07-28", "close": 0.873535, "volume": 18114.0}, {"date": "2014-07-29", "close": 0.8784425, "volume": 18962.0}, {"date": "2014-07-30", "close": 0.873535, "volume": 61335.0}, {"date": "2014-07-31", "close": 0.873535, "volume": 25185.0}, {"date": "2014-08-01", "close": 0.92261, "volume": 194119.0}, {"date": "2014-08-04", "close": 0.912795, "volume": 10800.0}, {"date": "2014-08-05", "close": 0.88335, "volume": 10188.0}, {"date": "2014-08-06", "close": 0.873535, "volume": 147892.0}, {"date": "2014-08-07", "close": 0.8686275, "volume": 29569.0}, {"date": "2014-08-08", "close": 0.88335, "volume": 11238.0}, {"date": "2014-08-11", "close": 0.8686275, "volume": 32938.0}, {"date": "2014-08-12", "close": 0.88335, "volume": 105930.0}, {"date": "2014-08-13", "close": 0.893165, "volume": 71669.0}, {"date": "2014-08-14", "close": 0.893165, "volume": 57319.0}, {"date": "2014-08-15", "close": 0.893165, "volume": 74987.0}, {"date": "2014-08-19", "close": 0.90298, "volume": 25471.0}, {"date": "2014-08-20", "close": 0.893165, "volume": 6891.0}, {"date": "2014-08-21", "close": 0.952055, "volume": 273044.0}, {"date": "2014-08-22", "close": 0.9471475, "volume": 19358.0}, {"date": "2014-08-25", "close": 0.94224, "volume": 93762.0}, {"date": "2014-08-26", "close": 0.971685, "volume": 126145.0}, {"date": "2014-08-27", "close": 1.0256675, "volume": 165052.0}, {"date": "2014-08-28", "close": 1.00113, "volume": 172443.0}, {"date": "2014-08-29", "close": 0.991315, "volume": 76842.0}, {"date": "2014-09-01", "close": 1.010945, "volume": 52583.0}, {"date": "2014-09-02", "close": 1.00113, "volume": 111841.0}, {"date": "2014-09-03", "close": 0.9765925, "volume": 211225.0}, {"date": "2014-09-04", "close": 0.9815, "volume": 5409068.0}, {"date": "2014-09-05", "close": 0.971685, "volume": 24807.0}, {"date": "2014-09-08", "close": 0.932425, "volume": 21848.0}, {"date": "2014-09-09", "close": 0.92261, "volume": 60260.0}, {"date": "2014-09-10", "close": 0.92261, "volume": 44305.0}, {"date": "2014-09-11", "close": 0.932425, "volume": 63487.0}, {"date": "2014-09-12", "close": 0.932425, "volume": 22415.0}, {"date": "2014-09-15", "close": 0.893165, "volume": 10188.0}, {"date": "2014-09-16", "close": 0.88335, "volume": 55833.0}, {"date": "2014-09-17", "close": 0.8882575, "volume": 26862.0}, {"date": "2014-09-18", "close": 0.8882575, "volume": 43188.0}, {"date": "2014-09-19", "close": 0.8882575, "volume": 10188.0}, {"date": "2014-09-22", "close": 0.8882575, "volume": 5888.0}, {"date": "2014-09-23", "close": 0.8882575, "volume": 4075.0}, {"date": "2014-09-24", "close": 0.88335, "volume": 40917.0}, {"date": "2014-09-25", "close": 0.90298, "volume": 56553.0}, {"date": "2014-09-26", "close": 0.873535, "volume": 34585.0}, {"date": "2014-09-29", "close": 0.873535, "volume": 33251.0}, {"date": "2014-09-30", "close": 0.873535, "volume": 7197.0}, {"date": "2014-10-01", "close": 0.873535, "volume": 32150.0}, {"date": "2014-10-02", "close": 0.88335, "volume": 17019.0}, {"date": "2014-10-08", "close": 0.873535, "volume": 30056.0}, {"date": "2014-10-10", "close": 0.84409, "volume": 98771.0}, {"date": "2014-10-13", "close": 0.853905, "volume": 11717.0}, {"date": "2014-10-14", "close": 0.8293675, "volume": 44442.0}, {"date": "2014-10-15", "close": 0.8293675, "volume": 18891.0}, {"date": "2014-10-16", "close": 0.84409, "volume": 59998.0}, {"date": "2014-10-17", "close": 0.8489975, "volume": 29056.0}, {"date": "2014-10-20", "close": 0.84409, "volume": 112828.0}, {"date": "2014-10-22", "close": 0.86372, "volume": 51291.0}, {"date": "2014-10-23", "close": 0.84409, "volume": 16140.0}, {"date": "2014-10-24", "close": 0.8293675, "volume": 115833.0}, {"date": "2014-10-27", "close": 0.86372, "volume": 45473.0}, {"date": "2014-10-28", "close": 0.90298, "volume": 2214.0}, {"date": "2014-10-29", "close": 0.893165, "volume": 22895.0}, {"date": "2014-10-30", "close": 0.893165, "volume": 60981.0}, {"date": "2014-10-31", "close": 0.88335, "volume": 96394.0}, {"date": "2014-11-03", "close": 0.84409, "volume": 123313.0}, {"date": "2014-11-04", "close": 0.853905, "volume": 45153.0}, {"date": "2014-11-05", "close": 0.8391825, "volume": 11942.0}, {"date": "2014-11-06", "close": 0.853905, "volume": 57118.0}, {"date": "2014-11-07", "close": 0.834275, "volume": 68452.0}, {"date": "2014-11-10", "close": 0.8391825, "volume": 20474.0}, {"date": "2014-11-11", "close": 0.8391825, "volume": 73566.0}, {"date": "2014-11-12", "close": 0.86372, "volume": 27947.0}, {"date": "2014-11-13", "close": 0.873535, "volume": 9360.0}, {"date": "2014-11-14", "close": 0.88335, "volume": 20122.0}, {"date": "2014-11-17", "close": 0.88335, "volume": 57972.0}, {"date": "2014-11-18", "close": 0.90298, "volume": 63209.0}, {"date": "2014-11-19", "close": 0.92261, "volume": 6113.0}, {"date": "2014-11-20", "close": 0.92261, "volume": 30565.0}, {"date": "2014-11-21", "close": 0.912795, "volume": 20787.0}, {"date": "2014-11-24", "close": 0.932425, "volume": 713.0}, {"date": "2014-11-25", "close": 0.952055, "volume": 17090.0}, {"date": "2014-11-26", "close": 0.94224, "volume": 57588.0}, {"date": "2014-11-27", "close": 0.912795, "volume": 22187.0}, {"date": "2014-11-28", "close": 0.9078875, "volume": 63800.0}, {"date": "2014-12-01", "close": 0.88335, "volume": 15283.0}, {"date": "2014-12-02", "close": 0.8980725, "volume": 27539.0}, {"date": "2014-12-03", "close": 0.88335, "volume": 70270.0}, {"date": "2014-12-05", "close": 0.873535, "volume": 18182.0}, {"date": "2014-12-08", "close": 0.88335, "volume": 22415.0}, {"date": "2014-12-09", "close": 0.893165, "volume": 230101.0}, {"date": "2014-12-10", "close": 0.893165, "volume": 82957.0}, {"date": "2014-12-11", "close": 0.893165, "volume": 60030.0}, {"date": "2014-12-12", "close": 0.90298, "volume": 272845.0}, {"date": "2014-12-15", "close": 0.90298, "volume": 349737.0}, {"date": "2014-12-16", "close": 0.88335, "volume": 246410.0}, {"date": "2014-12-17", "close": 0.88335, "volume": 59237.0}, {"date": "2014-12-18", "close": 0.893165, "volume": 24054.0}, {"date": "2014-12-19", "close": 0.90298, "volume": 85993.0}, {"date": "2014-12-22", "close": 0.893165, "volume": 315282.0}, {"date": "2014-12-23", "close": 0.893165, "volume": 104905.0}, {"date": "2014-12-24", "close": 0.88335, "volume": 58385.0}, {"date": "2014-12-29", "close": 0.88335, "volume": 27509.0}, {"date": "2014-12-30", "close": 0.90298, "volume": 68825.0}, {"date": "2015-01-02", "close": 0.932425, "volume": 7968.0}, {"date": "2015-01-05", "close": 0.9471475, "volume": 179088.0}, {"date": "2015-01-06", "close": 0.94224, "volume": 143793.0}, {"date": "2015-01-07", "close": 0.932425, "volume": 71419.0}, {"date": "2015-01-08", "close": 0.94224, "volume": 33594.0}, {"date": "2015-01-09", "close": 0.932425, "volume": 61209.0}, {"date": "2015-01-12", "close": 0.9471475, "volume": 56508.0}, {"date": "2015-01-13", "close": 0.94224, "volume": 23143.0}, {"date": "2015-01-14", "close": 0.92261, "volume": 98457.0}, {"date": "2015-01-15", "close": 0.932425, "volume": 96930.0}, {"date": "2015-01-16", "close": 0.92261, "volume": 43119.0}, {"date": "2015-01-19", "close": 0.932425, "volume": 74908.0}, {"date": "2015-01-20", "close": 0.932425, "volume": 38853.0}, {"date": "2015-01-21", "close": 0.932425, "volume": 88019.0}, {"date": "2015-01-22", "close": 0.9275175, "volume": 42304.0}, {"date": "2015-01-23", "close": 0.932425, "volume": 22954.0}, {"date": "2015-01-27", "close": 0.932425, "volume": 89506.0}, {"date": "2015-01-28", "close": 0.932425, "volume": 32045.0}, {"date": "2015-01-29", "close": 0.7606625, "volume": 1350934.0}, {"date": "2015-01-30", "close": 0.755755, "volume": 543672.0}, {"date": "2015-02-02", "close": 0.696865, "volume": 325873.0}, {"date": "2015-02-03", "close": 0.7017725, "volume": 292650.0}, {"date": "2015-02-04", "close": 0.7410325, "volume": 35278.0}, {"date": "2015-02-05", "close": 0.716495, "volume": 115656.0}, {"date": "2015-02-06", "close": 0.70668, "volume": 328115.0}, {"date": "2015-02-09", "close": 0.72631, "volume": 137263.0}, {"date": "2015-02-10", "close": 0.716495, "volume": 177191.0}, {"date": "2015-02-11", "close": 0.72631, "volume": 74580.0}, {"date": "2015-02-12", "close": 0.72631, "volume": 57345.0}, {"date": "2015-02-13", "close": 0.716495, "volume": 133979.0}, {"date": "2015-02-16", "close": 0.72631, "volume": 50942.0}, {"date": "2015-02-17", "close": 0.736125, "volume": 124638.0}, {"date": "2015-02-18", "close": 0.74594, "volume": 37697.0}, {"date": "2015-02-19", "close": 0.775385, "volume": 579267.0}, {"date": "2015-02-20", "close": 0.7852, "volume": 127134.0}, {"date": "2015-02-23", "close": 0.7852, "volume": 63566.0}, {"date": "2015-02-24", "close": 0.72631, "volume": 210392.0}, {"date": "2015-02-25", "close": 0.736125, "volume": 71931.0}, {"date": "2015-02-26", "close": 0.7115875, "volume": 101375.0}, {"date": "2015-02-27", "close": 0.716495, "volume": 132450.0}, {"date": "2015-03-02", "close": 0.716495, "volume": 67244.0}, {"date": "2015-03-03", "close": 0.70668, "volume": 27308.0}, {"date": "2015-03-04", "close": 0.696865, "volume": 55425.0}, {"date": "2015-03-05", "close": 0.696865, "volume": 10188.0}, {"date": "2015-03-06", "close": 0.66742, "volume": 22529.0}, {"date": "2015-03-09", "close": 0.66742, "volume": 49510.0}, {"date": "2015-03-10", "close": 0.657605, "volume": 53329.0}, {"date": "2015-03-11", "close": 0.66742, "volume": 6724.0}, {"date": "2015-03-12", "close": 0.677235, "volume": 38960.0}, {"date": "2015-03-13", "close": 0.677235, "volume": 43042.0}, {"date": "2015-03-16", "close": 0.66742, "volume": 30565.0}, {"date": "2015-03-17", "close": 0.66742, "volume": 20608.0}, {"date": "2015-03-18", "close": 0.657605, "volume": 5411.0}, {"date": "2015-03-19", "close": 0.66742, "volume": 13245.0}, {"date": "2015-03-20", "close": 0.66742, "volume": 17320.0}, {"date": "2015-03-23", "close": 0.6625125, "volume": 51966.0}, {"date": "2015-03-24", "close": 0.66742, "volume": 40686.0}, {"date": "2015-03-25", "close": 0.6625125, "volume": 18684.0}, {"date": "2015-03-27", "close": 0.66742, "volume": 1994.0}, {"date": "2015-03-30", "close": 0.677235, "volume": 26263.0}, {"date": "2015-03-31", "close": 0.68705, "volume": 3394.0}, {"date": "2015-04-02", "close": 0.68705, "volume": 19029.0}, {"date": "2015-04-07", "close": 0.68705, "volume": 41526.0}, {"date": "2015-04-08", "close": 0.68705, "volume": 35109.0}, {"date": "2015-04-09", "close": 0.68705, "volume": 69664.0}, {"date": "2015-04-10", "close": 0.677235, "volume": 11233.0}, {"date": "2015-04-13", "close": 0.6625125, "volume": 93506.0}, {"date": "2015-04-14", "close": 0.66742, "volume": 41807.0}, {"date": "2015-04-15", "close": 0.6723275, "volume": 17985.0}, {"date": "2015-04-16", "close": 0.64779, "volume": 75264.0}, {"date": "2015-04-17", "close": 0.6428825, "volume": 55091.0}, {"date": "2015-04-20", "close": 0.637975, "volume": 26564.0}, {"date": "2015-04-21", "close": 0.64779, "volume": 25896.0}, {"date": "2015-04-22", "close": 0.657605, "volume": 162998.0}, {"date": "2015-04-23", "close": 0.64779, "volume": 83191.0}, {"date": "2015-04-24", "close": 0.637975, "volume": 107342.0}, {"date": "2015-04-27", "close": 0.62816, "volume": 46205.0}, {"date": "2015-04-28", "close": 0.6330675, "volume": 46358.0}, {"date": "2015-04-29", "close": 0.6232525, "volume": 91872.0}, {"date": "2015-04-30", "close": 0.6428825, "volume": 60084.0}, {"date": "2015-05-01", "close": 0.62816, "volume": 126875.0}, {"date": "2015-05-04", "close": 0.62816, "volume": 21905.0}, {"date": "2015-05-05", "close": 0.60853, "volume": 39513.0}, {"date": "2015-05-06", "close": 0.60853, "volume": 93504.0}, {"date": "2015-05-07", "close": 0.60853, "volume": 34499.0}, {"date": "2015-05-08", "close": 0.637975, "volume": 145349.0}, {"date": "2015-05-13", "close": 0.637975, "volume": 15087.0}, {"date": "2015-05-14", "close": 0.637975, "volume": 34203.0}, {"date": "2015-05-15", "close": 0.637975, "volume": 8624.0}, {"date": "2015-05-18", "close": 0.62816, "volume": 72338.0}, {"date": "2015-05-19", "close": 0.637975, "volume": 30565.0}, {"date": "2015-05-20", "close": 0.62816, "volume": 64612.0}, {"date": "2015-05-21", "close": 0.64779, "volume": 5094.0}, {"date": "2015-05-22", "close": 0.618345, "volume": 2564.0}, {"date": "2015-05-25", "close": 0.618345, "volume": 56037.0}, {"date": "2015-05-27", "close": 0.62816, "volume": 125577.0}, {"date": "2015-05-28", "close": 0.637975, "volume": 56668.0}, {"date": "2015-05-29", "close": 0.6232525, "volume": 126337.0}, {"date": "2015-06-01", "close": 0.657605, "volume": 164024.0}, {"date": "2015-06-02", "close": 0.6526975, "volume": 50942.0}, {"date": "2015-06-03", "close": 0.637975, "volume": 22810.0}, {"date": "2015-06-04", "close": 0.6428825, "volume": 377415.0}, {"date": "2015-06-05", "close": 0.6428825, "volume": 1528.0}, {"date": "2015-06-10", "close": 0.64779, "volume": 208020.0}, {"date": "2015-06-11", "close": 0.64779, "volume": 1360955.0}, {"date": "2015-06-12", "close": 0.64779, "volume": 8937.0}, {"date": "2015-06-15", "close": 0.62816, "volume": 12226.0}, {"date": "2015-06-16", "close": 0.64779, "volume": 62150.0}, {"date": "2015-06-17", "close": 0.60853, "volume": 140786.0}, {"date": "2015-06-19", "close": 0.637975, "volume": 16697.0}, {"date": "2015-06-22", "close": 0.64779, "volume": 5094.0}, {"date": "2015-06-23", "close": 0.677235, "volume": 74071.0}, {"date": "2015-06-24", "close": 0.579085, "volume": 356957.0}, {"date": "2015-06-25", "close": 0.5889, "volume": 187820.0}, {"date": "2015-06-26", "close": 0.579085, "volume": 66633.0}, {"date": "2015-06-29", "close": 0.579085, "volume": 17728.0}, {"date": "2015-06-30", "close": 0.5889, "volume": 30107.0}, {"date": "2015-07-02", "close": 0.5889, "volume": 1059.0}, {"date": "2015-07-03", "close": 0.559455, "volume": 72848.0}, {"date": "2015-07-06", "close": 0.60853, "volume": 5094.0}, {"date": "2015-07-07", "close": 0.56927, "volume": 114111.0}, {"date": "2015-07-08", "close": 0.579085, "volume": 19711.0}, {"date": "2015-07-09", "close": 0.5741775, "volume": 28528.0}, {"date": "2015-07-10", "close": 0.5839925, "volume": 11841.0}, {"date": "2015-07-13", "close": 0.56927, "volume": 96791.0}, {"date": "2015-07-14", "close": 0.559455, "volume": 43394.0}, {"date": "2015-07-15", "close": 0.5889, "volume": 17320.0}, {"date": "2015-07-20", "close": 0.56927, "volume": 10188.0}, {"date": "2015-07-21", "close": 0.56927, "volume": 879.0}, {"date": "2015-07-22", "close": 0.53001, "volume": 58176.0}, {"date": "2015-07-23", "close": 0.54964, "volume": 13340.0}, {"date": "2015-07-24", "close": 0.559455, "volume": 35820.0}, {"date": "2015-07-27", "close": 0.539825, "volume": 153826.0}, {"date": "2015-07-28", "close": 0.559455, "volume": 22211.0}, {"date": "2015-07-29", "close": 0.54964, "volume": 34358.0}, {"date": "2015-07-30", "close": 0.539825, "volume": 33385.0}, {"date": "2015-07-31", "close": 0.539825, "volume": 58788.0}, {"date": "2015-08-03", "close": 0.539825, "volume": 22706.0}, {"date": "2015-08-04", "close": 0.579085, "volume": 203770.0}, {"date": "2015-08-05", "close": 0.579085, "volume": 27169.0}, {"date": "2015-08-07", "close": 0.579085, "volume": 9679.0}, {"date": "2015-08-11", "close": 0.559455, "volume": 607.0}, {"date": "2015-08-12", "close": 0.559455, "volume": 43810.0}, {"date": "2015-08-14", "close": 0.579085, "volume": 562404.0}, {"date": "2015-08-17", "close": 0.559455, "volume": 11682.0}, {"date": "2015-08-18", "close": 0.5447325, "volume": 33622.0}, {"date": "2015-08-19", "close": 0.539825, "volume": 37799.0}, {"date": "2015-08-21", "close": 0.579085, "volume": 40873.0}, {"date": "2015-08-24", "close": 0.5054725, "volume": 30667.0}, {"date": "2015-08-25", "close": 0.53001, "volume": 20707.0}, {"date": "2015-08-26", "close": 0.637975, "volume": 311271.0}, {"date": "2015-08-27", "close": 0.64779, "volume": 136261.0}, {"date": "2015-08-28", "close": 0.657605, "volume": 28324.0}, {"date": "2015-08-31", "close": 0.6723275, "volume": 203614.0}, {"date": "2015-09-01", "close": 0.64779, "volume": 22682.0}, {"date": "2015-09-03", "close": 0.6723275, "volume": 9661.0}, {"date": "2015-09-07", "close": 0.64779, "volume": 49077.0}, {"date": "2015-09-08", "close": 0.64779, "volume": 1866.0}, {"date": "2015-09-09", "close": 0.64779, "volume": 20377.0}, {"date": "2015-09-11", "close": 0.60853, "volume": 12970.0}, {"date": "2015-09-14", "close": 0.60853, "volume": 6396.0}, {"date": "2015-09-15", "close": 0.60853, "volume": 5125.0}, {"date": "2015-09-17", "close": 0.60853, "volume": 15283.0}, {"date": "2015-09-21", "close": 0.60853, "volume": 10188.0}, {"date": "2015-09-23", "close": 0.598715, "volume": 41459.0}, {"date": "2015-09-25", "close": 0.5889, "volume": 339.0}, {"date": "2015-09-28", "close": 0.56927, "volume": 23120.0}, {"date": "2015-09-30", "close": 0.5889, "volume": 15962.0}, {"date": "2015-10-01", "close": 0.5889, "volume": 14094.0}, {"date": "2015-10-02", "close": 0.579085, "volume": 2067.0}, {"date": "2015-10-05", "close": 0.579085, "volume": 7035.0}, {"date": "2015-10-07", "close": 0.579085, "volume": 3153.0}, {"date": "2015-10-08", "close": 0.5889, "volume": 52131.0}, {"date": "2015-10-09", "close": 0.5889, "volume": 5094.0}, {"date": "2015-10-12", "close": 0.598715, "volume": 16811.0}, {"date": "2015-10-13", "close": 0.598715, "volume": 6452.0}, {"date": "2015-10-14", "close": 0.5741775, "volume": 43507.0}, {"date": "2015-10-16", "close": 0.6036225, "volume": 38276.0}, {"date": "2015-10-19", "close": 0.5889, "volume": 101885.0}, {"date": "2015-10-20", "close": 0.5889, "volume": 10188.0}, {"date": "2015-10-22", "close": 0.5938075, "volume": 11055.0}, {"date": "2015-10-23", "close": 0.598715, "volume": 23434.0}, {"date": "2015-10-26", "close": 0.6036225, "volume": 49668.0}, {"date": "2015-10-27", "close": 0.6036225, "volume": 10444.0}, {"date": "2015-10-28", "close": 0.5938075, "volume": 21447.0}, {"date": "2015-10-29", "close": 0.5889, "volume": 33775.0}, {"date": "2015-10-30", "close": 0.5889, "volume": 5094.0}, {"date": "2015-11-02", "close": 0.5889, "volume": 1528.0}, {"date": "2015-11-03", "close": 0.60853, "volume": 40754.0}, {"date": "2015-11-04", "close": 0.5938075, "volume": 1007292.0}, {"date": "2015-11-05", "close": 0.5938075, "volume": 30565.0}, {"date": "2015-11-09", "close": 0.5839925, "volume": 29037.0}, {"date": "2015-11-10", "close": 0.5889, "volume": 311786.0}, {"date": "2015-11-11", "close": 0.60853, "volume": 7132.0}, {"date": "2015-11-12", "close": 0.5839925, "volume": 24962.0}, {"date": "2015-11-13", "close": 0.5889, "volume": 100866.0}, {"date": "2015-11-16", "close": 0.559455, "volume": 76750.0}, {"date": "2015-11-17", "close": 0.56927, "volume": 25471.0}, {"date": "2015-11-18", "close": 0.559455, "volume": 121862.0}, {"date": "2015-11-19", "close": 0.559455, "volume": 137545.0}, {"date": "2015-11-20", "close": 0.559455, "volume": 96791.0}, {"date": "2015-11-23", "close": 0.559455, "volume": 79470.0}, {"date": "2015-11-24", "close": 0.56927, "volume": 111410.0}, {"date": "2015-11-25", "close": 0.5741775, "volume": 57565.0}, {"date": "2015-11-26", "close": 0.5741775, "volume": 19136.0}, {"date": "2015-11-27", "close": 0.5741775, "volume": 1528.0}, {"date": "2015-11-30", "close": 0.5741775, "volume": 10188.0}, {"date": "2015-12-01", "close": 0.56927, "volume": 40467.0}, {"date": "2015-12-02", "close": 0.56927, "volume": 89946.0}, {"date": "2015-12-03", "close": 0.579085, "volume": 37188.0}, {"date": "2015-12-04", "close": 0.579085, "volume": 163016.0}, {"date": "2015-12-07", "close": 0.5889, "volume": 65740.0}, {"date": "2015-12-08", "close": 0.618345, "volume": 7814.0}, {"date": "2015-12-09", "close": 0.5938075, "volume": 14264.0}, {"date": "2015-12-10", "close": 0.5889, "volume": 74321.0}, {"date": "2015-12-14", "close": 0.559455, "volume": 32094.0}, {"date": "2015-12-15", "close": 0.559455, "volume": 221969.0}, {"date": "2015-12-18", "close": 0.559455, "volume": 20377.0}, {"date": "2015-12-21", "close": 0.559455, "volume": 27523.0}, {"date": "2015-12-22", "close": 0.5741775, "volume": 4075.0}, {"date": "2015-12-24", "close": 0.5741775, "volume": 2038.0}, {"date": "2015-12-29", "close": 0.5741775, "volume": 10188.0}, {"date": "2015-12-31", "close": 0.5741775, "volume": 22058.0}, {"date": "2016-01-04", "close": 0.5741775, "volume": 1854.0}, {"date": "2016-01-05", "close": 0.5741775, "volume": 12226.0}, {"date": "2016-01-08", "close": 0.5741775, "volume": 20377.0}, {"date": "2016-01-11", "close": 0.5741775, "volume": 40754.0}, {"date": "2016-01-14", "close": 0.579085, "volume": 13979.0}, {"date": "2016-01-15", "close": 0.598715, "volume": 40754.0}, {"date": "2016-01-20", "close": 0.579085, "volume": 62436.0}, {"date": "2016-01-25", "close": 0.5741775, "volume": 36033.0}, {"date": "2016-01-27", "close": 0.56927, "volume": 4721.0}, {"date": "2016-01-28", "close": 0.5889, "volume": 1019.0}, {"date": "2016-02-01", "close": 0.5643625, "volume": 72338.0}, {"date": "2016-02-02", "close": 0.5643625, "volume": 5094.0}, {"date": "2016-02-03", "close": 0.5643625, "volume": 38070.0}, {"date": "2016-02-09", "close": 0.5643625, "volume": 6062.0}, {"date": "2016-02-10", "close": 0.54964, "volume": 223637.0}, {"date": "2016-02-11", "close": 0.5447325, "volume": 45253.0}, {"date": "2016-02-12", "close": 0.54964, "volume": 20377.0}, {"date": "2016-02-16", "close": 0.539825, "volume": 20377.0}, {"date": "2016-02-17", "close": 0.5152875, "volume": 12646.0}, {"date": "2016-02-19", "close": 0.539825, "volume": 34641.0}, {"date": "2016-02-22", "close": 0.539825, "volume": 6432.0}, {"date": "2016-02-23", "close": 0.520195, "volume": 82781.0}, {"date": "2016-02-24", "close": 0.54964, "volume": 131219.0}, {"date": "2016-02-26", "close": 0.54964, "volume": 20377.0}, {"date": "2016-02-29", "close": 0.539825, "volume": 45848.0}, {"date": "2016-03-01", "close": 0.54964, "volume": 2274.0}, {"date": "2016-03-02", "close": 0.54964, "volume": 273.0}, {"date": "2016-03-04", "close": 0.559455, "volume": 20377.0}, {"date": "2016-03-08", "close": 0.539825, "volume": 20377.0}, {"date": "2016-03-09", "close": 0.53001, "volume": 15283.0}, {"date": "2016-03-10", "close": 0.520195, "volume": 62868.0}, {"date": "2016-03-11", "close": 0.520195, "volume": 15283.0}, {"date": "2016-03-14", "close": 0.53001, "volume": 17830.0}, {"date": "2016-03-16", "close": 0.539825, "volume": 10188.0}, {"date": "2016-03-18", "close": 0.539825, "volume": 37670.0}, {"date": "2016-03-21", "close": 0.539825, "volume": 30975.0}, {"date": "2016-03-22", "close": 0.539825, "volume": 20377.0}, {"date": "2016-03-23", "close": 0.53001, "volume": 20377.0}, {"date": "2016-03-24", "close": 0.5349175, "volume": 31185.0}, {"date": "2016-03-30", "close": 0.5251025, "volume": 12226.0}, {"date": "2016-03-31", "close": 0.5251025, "volume": 20377.0}, {"date": "2016-04-01", "close": 0.520195, "volume": 56452.0}, {"date": "2016-04-04", "close": 0.500565, "volume": 339907.0}, {"date": "2016-04-05", "close": 0.5054725, "volume": 113403.0}, {"date": "2016-04-07", "close": 0.53001, "volume": 30565.0}, {"date": "2016-04-08", "close": 0.53001, "volume": 2038.0}, {"date": "2016-04-11", "close": 0.53001, "volume": 18869.0}, {"date": "2016-04-14", "close": 0.539825, "volume": 20377.0}, {"date": "2016-04-18", "close": 0.539825, "volume": 18339.0}, {"date": "2016-04-26", "close": 0.5054725, "volume": 152827.0}, {"date": "2016-04-27", "close": 0.539825, "volume": 2038.0}, {"date": "2016-04-28", "close": 0.51038, "volume": 20630.0}, {"date": "2016-04-29", "close": 0.51038, "volume": 2289.0}, {"date": "2016-05-03", "close": 0.51038, "volume": 52165.0}, {"date": "2016-05-04", "close": 0.5152875, "volume": 45644.0}, {"date": "2016-05-06", "close": 0.51038, "volume": 25471.0}, {"date": "2016-05-09", "close": 0.520195, "volume": 19826.0}, {"date": "2016-05-10", "close": 0.500565, "volume": 41514.0}, {"date": "2016-05-12", "close": 0.5054725, "volume": 4075.0}, {"date": "2016-05-13", "close": 0.500565, "volume": 11207.0}, {"date": "2016-05-16", "close": 0.51038, "volume": 40789.0}, {"date": "2016-05-17", "close": 0.500565, "volume": 6623.0}, {"date": "2016-05-18", "close": 0.5152875, "volume": 1528.0}, {"date": "2016-05-19", "close": 0.51038, "volume": 41655.0}, {"date": "2016-05-20", "close": 0.520195, "volume": 1223.0}, {"date": "2016-05-23", "close": 0.53001, "volume": 47886.0}, {"date": "2016-05-24", "close": 0.539825, "volume": 62150.0}, {"date": "2016-05-25", "close": 0.53001, "volume": 12532.0}, {"date": "2016-05-26", "close": 0.520195, "volume": 71319.0}, {"date": "2016-05-27", "close": 0.539825, "volume": 78451.0}, {"date": "2016-05-30", "close": 0.539825, "volume": 37697.0}, {"date": "2016-06-01", "close": 0.539825, "volume": 1019.0}, {"date": "2016-06-02", "close": 0.539825, "volume": 56037.0}, {"date": "2016-06-06", "close": 0.520195, "volume": 35260.0}, {"date": "2016-06-07", "close": 0.520195, "volume": 6722.0}, {"date": "2016-06-08", "close": 0.53001, "volume": 20377.0}, {"date": "2016-06-09", "close": 0.5054725, "volume": 55018.0}, {"date": "2016-06-10", "close": 0.500565, "volume": 63831.0}, {"date": "2016-06-14", "close": 0.51038, "volume": 11309.0}, {"date": "2016-06-15", "close": 0.520195, "volume": 53872.0}, {"date": "2016-06-16", "close": 0.5152875, "volume": 25471.0}, {"date": "2016-06-17", "close": 0.500565, "volume": 14264.0}, {"date": "2016-06-20", "close": 0.5054725, "volume": 24452.0}, {"date": "2016-06-21", "close": 0.520195, "volume": 97500.0}, {"date": "2016-06-22", "close": 0.500565, "volume": 83953.0}, {"date": "2016-06-24", "close": 0.51038, "volume": 34437.0}, {"date": "2016-06-27", "close": 0.51038, "volume": 6317.0}, {"date": "2016-06-28", "close": 0.51038, "volume": 19217.0}, {"date": "2016-06-29", "close": 0.4956575, "volume": 24496.0}, {"date": "2016-07-06", "close": 0.520195, "volume": 2038.0}, {"date": "2016-07-07", "close": 0.51038, "volume": 14264.0}, {"date": "2016-07-08", "close": 0.51038, "volume": 20377.0}, {"date": "2016-07-11", "close": 0.51038, "volume": 10154.0}, {"date": "2016-07-12", "close": 0.500565, "volume": 64018.0}, {"date": "2016-07-14", "close": 0.500565, "volume": 28528.0}, {"date": "2016-07-15", "close": 0.5054725, "volume": 31584.0}, {"date": "2016-07-18", "close": 0.5054725, "volume": 2038.0}, {"date": "2016-07-19", "close": 0.5054725, "volume": 1653.0}, {"date": "2016-07-21", "close": 0.51038, "volume": 12226.0}, {"date": "2016-07-22", "close": 0.520195, "volume": 18578.0}, {"date": "2016-07-26", "close": 0.520195, "volume": 2038.0}, {"date": "2016-07-27", "close": 0.520195, "volume": 20377.0}, {"date": "2016-07-29", "close": 0.5054725, "volume": 42061.0}, {"date": "2016-08-01", "close": 0.520195, "volume": 60944.0}, {"date": "2016-08-03", "close": 0.500565, "volume": 136712.0}, {"date": "2016-08-04", "close": 0.5251025, "volume": 34641.0}, {"date": "2016-08-05", "close": 0.520195, "volume": 71319.0}, {"date": "2016-08-08", "close": 0.520195, "volume": 42282.0}, {"date": "2016-08-10", "close": 0.53001, "volume": 30565.0}, {"date": "2016-08-11", "close": 0.54964, "volume": 19107.0}, {"date": "2016-08-12", "close": 0.5643625, "volume": 70265.0}, {"date": "2016-08-15", "close": 0.5545475, "volume": 14495.0}, {"date": "2016-08-16", "close": 0.559455, "volume": 13269.0}, {"date": "2016-08-17", "close": 0.54964, "volume": 59069.0}, {"date": "2016-08-18", "close": 0.56927, "volume": 43085.0}, {"date": "2016-08-23", "close": 0.5889, "volume": 66225.0}, {"date": "2016-08-24", "close": 0.5251025, "volume": 216674.0}, {"date": "2016-08-25", "close": 0.539825, "volume": 32603.0}, {"date": "2016-08-26", "close": 0.5839925, "volume": 82592.0}, {"date": "2016-08-30", "close": 0.579085, "volume": 40754.0}, {"date": "2016-08-31", "close": 0.5545475, "volume": 948.0}, {"date": "2016-09-01", "close": 0.579085, "volume": 50942.0}, {"date": "2016-09-02", "close": 0.559455, "volume": 13809.0}, {"date": "2016-09-06", "close": 0.579085, "volume": 101172.0}, {"date": "2016-09-07", "close": 0.559455, "volume": 42129.0}, {"date": "2016-09-09", "close": 0.579085, "volume": 24452.0}, {"date": "2016-09-13", "close": 0.579085, "volume": 55018.0}, {"date": "2016-09-14", "close": 0.579085, "volume": 40150.0}, {"date": "2016-09-15", "close": 0.579085, "volume": 25317.0}, {"date": "2016-09-16", "close": 0.579085, "volume": 80905.0}, {"date": "2016-09-19", "close": 0.54964, "volume": 15283.0}, {"date": "2016-09-20", "close": 0.539825, "volume": 7409.0}, {"date": "2016-09-21", "close": 0.5643625, "volume": 5094.0}, {"date": "2016-09-22", "close": 0.579085, "volume": 34641.0}, {"date": "2016-09-23", "close": 0.559455, "volume": 52247.0}, {"date": "2016-09-26", "close": 0.56927, "volume": 75619.0}, {"date": "2016-09-27", "close": 0.559455, "volume": 32603.0}, {"date": "2016-10-03", "close": 0.559455, "volume": 5706.0}, {"date": "2016-10-04", "close": 0.5545475, "volume": 30344.0}, {"date": "2016-10-05", "close": 0.5545475, "volume": 2038.0}, {"date": "2016-10-06", "close": 0.539825, "volume": 71772.0}, {"date": "2016-10-10", "close": 0.539825, "volume": 713.0}, {"date": "2016-10-12", "close": 0.539825, "volume": 1325.0}, {"date": "2016-10-13", "close": 0.539825, "volume": 20377.0}, {"date": "2016-10-14", "close": 0.5251025, "volume": 4368.0}, {"date": "2016-10-18", "close": 0.54964, "volume": 11717.0}, {"date": "2016-10-19", "close": 0.539825, "volume": 17320.0}, {"date": "2016-10-20", "close": 0.5545475, "volume": 63999.0}, {"date": "2016-10-24", "close": 0.559455, "volume": 4585.0}, {"date": "2016-10-27", "close": 0.559455, "volume": 7409.0}, {"date": "2016-10-31", "close": 0.559455, "volume": 12634.0}, {"date": "2016-11-02", "close": 0.53001, "volume": 20377.0}, {"date": "2016-11-04", "close": 0.520195, "volume": 3057.0}, {"date": "2016-11-08", "close": 0.520195, "volume": 22425.0}, {"date": "2016-11-09", "close": 0.53001, "volume": 23079.0}, {"date": "2016-11-10", "close": 0.53001, "volume": 46278.0}, {"date": "2016-11-11", "close": 0.51038, "volume": 34030.0}, {"date": "2016-11-14", "close": 0.51038, "volume": 904992.0}, {"date": "2016-11-15", "close": 0.51038, "volume": 95980.0}, {"date": "2016-11-16", "close": 0.51038, "volume": 10188.0}, {"date": "2016-11-17", "close": 0.51038, "volume": 33931.0}, {"date": "2016-11-18", "close": 0.53001, "volume": 10188.0}, {"date": "2016-11-21", "close": 0.53001, "volume": 59626.0}, {"date": "2016-11-22", "close": 0.53001, "volume": 546621.0}, {"date": "2016-11-23", "close": 0.520195, "volume": 56037.0}, {"date": "2016-11-25", "close": 0.520195, "volume": 1528.0}, {"date": "2016-11-28", "close": 0.53001, "volume": 50942.0}, {"date": "2016-11-30", "close": 0.53001, "volume": 209373.0}, {"date": "2016-12-01", "close": 0.53001, "volume": 927063.0}, {"date": "2016-12-05", "close": 0.53001, "volume": 35035.0}, {"date": "2016-12-07", "close": 0.53001, "volume": 152827.0}, {"date": "2016-12-09", "close": 0.539825, "volume": 26198.0}, {"date": "2016-12-13", "close": 0.5447325, "volume": 9068.0}, {"date": "2016-12-16", "close": 0.56927, "volume": 29623.0}, {"date": "2016-12-19", "close": 0.5889, "volume": 140303.0}, {"date": "2016-12-20", "close": 0.598715, "volume": 7132.0}, {"date": "2016-12-22", "close": 0.598715, "volume": 25879.0}, {"date": "2016-12-28", "close": 0.598715, "volume": 50739.0}, {"date": "2016-12-29", "close": 0.598715, "volume": 10188.0}, {"date": "2017-01-03", "close": 0.598715, "volume": 10188.0}, {"date": "2017-01-04", "close": 0.62816, "volume": 30565.0}, {"date": "2017-01-05", "close": 0.618345, "volume": 1732.0}, {"date": "2017-01-06", "close": 0.598715, "volume": 10188.0}, {"date": "2017-01-11", "close": 0.60853, "volume": 49769.0}, {"date": "2017-01-13", "close": 0.60853, "volume": 40754.0}, {"date": "2017-01-16", "close": 0.60853, "volume": 11717.0}, {"date": "2017-01-17", "close": 0.60853, "volume": 76414.0}, {"date": "2017-01-18", "close": 0.60853, "volume": 8216.0}, {"date": "2017-01-19", "close": 0.618345, "volume": 29451.0}, {"date": "2017-01-23", "close": 0.5643625, "volume": 41520.0}, {"date": "2017-01-25", "close": 0.579085, "volume": 13043.0}, {"date": "2017-01-27", "close": 0.618345, "volume": 10188.0}, {"date": "2017-01-30", "close": 0.579085, "volume": 5094.0}, {"date": "2017-01-31", "close": 0.5889, "volume": 2547.0}, {"date": "2017-02-01", "close": 0.598715, "volume": 17830.0}, {"date": "2017-02-02", "close": 0.539825, "volume": 96824.0}, {"date": "2017-02-03", "close": 0.56927, "volume": 19047.0}, {"date": "2017-02-06", "close": 0.56927, "volume": 18645.0}, {"date": "2017-02-07", "close": 0.559455, "volume": 41955.0}, {"date": "2017-02-08", "close": 0.559455, "volume": 32603.0}, {"date": "2017-02-10", "close": 0.56927, "volume": 18494.0}, {"date": "2017-02-13", "close": 0.5889, "volume": 51065.0}, {"date": "2017-02-14", "close": 0.618345, "volume": 65818.0}, {"date": "2017-02-17", "close": 0.56927, "volume": 20619.0}, {"date": "2017-02-20", "close": 0.56927, "volume": 28273.0}, {"date": "2017-02-21", "close": 0.5741775, "volume": 204.0}, {"date": "2017-02-22", "close": 0.579085, "volume": 58074.0}, {"date": "2017-02-23", "close": 0.579085, "volume": 12041.0}, {"date": "2017-02-24", "close": 0.5938075, "volume": 15537.0}, {"date": "2017-02-27", "close": 0.559455, "volume": 314204.0}, {"date": "2017-02-28", "close": 0.5839925, "volume": 71768.0}, {"date": "2017-03-01", "close": 0.539825, "volume": 117168.0}, {"date": "2017-03-02", "close": 0.539825, "volume": 34131.0}, {"date": "2017-03-03", "close": 0.539825, "volume": 15283.0}, {"date": "2017-03-07", "close": 0.539825, "volume": 6623.0}, {"date": "2017-03-08", "close": 0.54964, "volume": 1019.0}, {"date": "2017-03-09", "close": 0.520195, "volume": 22415.0}, {"date": "2017-03-10", "close": 0.520195, "volume": 33622.0}, {"date": "2017-03-13", "close": 0.5251025, "volume": 14570.0}, {"date": "2017-03-14", "close": 0.5251025, "volume": 46100.0}, {"date": "2017-03-15", "close": 0.5251025, "volume": 39379.0}, {"date": "2017-03-16", "close": 0.5251025, "volume": 17436.0}, {"date": "2017-03-21", "close": 0.5251025, "volume": 17321.0}, {"date": "2017-03-22", "close": 0.520195, "volume": 50942.0}, {"date": "2017-03-24", "close": 0.4858425, "volume": 30565.0}, {"date": "2017-03-29", "close": 0.5251025, "volume": 2038.0}, {"date": "2017-03-31", "close": 0.520195, "volume": 76414.0}, {"date": "2017-04-03", "close": 0.5054725, "volume": 73675.0}, {"date": "2017-04-04", "close": 0.51038, "volume": 62348.0}, {"date": "2017-04-05", "close": 0.51038, "volume": 8373.0}, {"date": "2017-04-10", "close": 0.51038, "volume": 57056.0}, {"date": "2017-04-11", "close": 0.500565, "volume": 10574.0}, {"date": "2017-04-13", "close": 0.539825, "volume": 10188.0}, {"date": "2017-04-18", "close": 0.539825, "volume": 5909.0}, {"date": "2017-04-19", "close": 0.539825, "volume": 20377.0}, {"date": "2017-04-20", "close": 0.500565, "volume": 5701.0}, {"date": "2017-04-21", "close": 0.480935, "volume": 90372.0}, {"date": "2017-04-26", "close": 0.500565, "volume": 51531.0}, {"date": "2017-04-27", "close": 0.49075, "volume": 50942.0}, {"date": "2017-04-28", "close": 0.539825, "volume": 328821.0}, {"date": "2017-05-02", "close": 0.520195, "volume": 132158.0}, {"date": "2017-05-03", "close": 0.559455, "volume": 80489.0}, {"date": "2017-05-05", "close": 0.5152875, "volume": 10290.0}, {"date": "2017-05-10", "close": 0.520195, "volume": 12073.0}, {"date": "2017-05-12", "close": 0.5152875, "volume": 50942.0}, {"date": "2017-05-15", "close": 0.5152875, "volume": 11207.0}, {"date": "2017-05-16", "close": 0.51038, "volume": 92715.0}, {"date": "2017-05-18", "close": 0.5152875, "volume": 109474.0}, {"date": "2017-05-22", "close": 0.500565, "volume": 6165.0}, {"date": "2017-05-24", "close": 0.51038, "volume": 12406.0}, {"date": "2017-05-29", "close": 0.520195, "volume": 48395.0}, {"date": "2017-05-30", "close": 0.500565, "volume": 22415.0}, {"date": "2017-06-01", "close": 0.500565, "volume": 6391.0}, {"date": "2017-06-02", "close": 0.4858425, "volume": 50942.0}, {"date": "2017-06-05", "close": 0.4858425, "volume": 15665.0}, {"date": "2017-06-06", "close": 0.480935, "volume": 190236.0}, {"date": "2017-06-07", "close": 0.480935, "volume": 13245.0}, {"date": "2017-06-13", "close": 0.520195, "volume": 31992.0}, {"date": "2017-06-15", "close": 0.520195, "volume": 65091.0}, {"date": "2017-06-19", "close": 0.51038, "volume": 67957.0}, {"date": "2017-06-20", "close": 0.51038, "volume": 20377.0}, {"date": "2017-06-21", "close": 0.51038, "volume": 119986.0}, {"date": "2017-06-22", "close": 0.520195, "volume": 32705.0}, {"date": "2017-06-23", "close": 0.49075, "volume": 101885.0}, {"date": "2017-06-26", "close": 0.49075, "volume": 30565.0}, {"date": "2017-06-27", "close": 0.4858425, "volume": 24428.0}, {"date": "2017-06-28", "close": 0.4858425, "volume": 33622.0}, {"date": "2017-06-29", "close": 0.4858425, "volume": 6138.0}, {"date": "2017-07-03", "close": 0.5251025, "volume": 9483.0}, {"date": "2017-07-07", "close": 0.5349175, "volume": 33469.0}, {"date": "2017-07-14", "close": 0.5251025, "volume": 20377.0}, {"date": "2017-07-18", "close": 0.5152875, "volume": 194975.0}, {"date": "2017-07-19", "close": 0.520195, "volume": 987.0}, {"date": "2017-07-20", "close": 0.520195, "volume": 101960.0}, {"date": "2017-07-21", "close": 0.53001, "volume": 30565.0}, {"date": "2017-07-24", "close": 0.5251025, "volume": 2547.0}, {"date": "2017-07-25", "close": 0.5152875, "volume": 10188.0}, {"date": "2017-07-26", "close": 0.53001, "volume": 20377.0}, {"date": "2017-07-31", "close": 0.5152875, "volume": 30565.0}, {"date": "2017-08-09", "close": 0.5889, "volume": 97789.0}, {"date": "2017-08-10", "close": 0.5741775, "volume": 161496.0}, {"date": "2017-08-11", "close": 0.559455, "volume": 22513.0}, {"date": "2017-08-15", "close": 0.579085, "volume": 14474.0}, {"date": "2017-08-17", "close": 0.5889, "volume": 75629.0}, {"date": "2017-08-18", "close": 0.5889, "volume": 146998.0}, {"date": "2017-08-23", "close": 0.5889, "volume": 75597.0}, {"date": "2017-08-24", "close": 0.5938075, "volume": 8406.0}, {"date": "2017-08-28", "close": 0.5938075, "volume": 2038.0}, {"date": "2017-08-29", "close": 0.5889, "volume": 3872.0}, {"date": "2017-09-01", "close": 0.559455, "volume": 25471.0}, {"date": "2017-09-06", "close": 0.5447325, "volume": 106512.0}, {"date": "2017-09-07", "close": 0.54964, "volume": 21975.0}, {"date": "2017-09-08", "close": 0.559455, "volume": 85457.0}, {"date": "2017-09-11", "close": 0.559455, "volume": 46724.0}, {"date": "2017-09-12", "close": 0.5643625, "volume": 71340.0}, {"date": "2017-09-13", "close": 0.5889, "volume": 173207.0}, {"date": "2017-09-14", "close": 0.56, "volume": 26000.0}, {"date": "2017-09-15", "close": 0.6, "volume": 314375.0}, {"date": "2017-09-19", "close": 0.625, "volume": 134848.0}, {"date": "2017-09-20", "close": 0.625, "volume": 16172.0}, {"date": "2017-09-21", "close": 0.625, "volume": 22923.0}, {"date": "2017-09-22", "close": 0.585, "volume": 95033.0}, {"date": "2017-09-25", "close": 0.595, "volume": 8200.0}, {"date": "2017-09-26", "close": 0.6, "volume": 73307.0}, {"date": "2017-09-28", "close": 0.61, "volume": 20000.0}, {"date": "2017-10-02", "close": 0.61, "volume": 21138.0}, {"date": "2017-10-03", "close": 0.6, "volume": 22268.0}, {"date": "2017-10-04", "close": 0.6, "volume": 20000.0}, {"date": "2017-10-09", "close": 0.59, "volume": 21119.0}, {"date": "2017-10-10", "close": 0.59, "volume": 170800.0}, {"date": "2017-10-11", "close": 0.6, "volume": 43000.0}, {"date": "2017-10-13", "close": 0.59, "volume": 4200.0}, {"date": "2017-10-16", "close": 0.58, "volume": 71088.0}, {"date": "2017-10-17", "close": 0.555, "volume": 43086.0}, {"date": "2017-10-18", "close": 0.54, "volume": 133696.0}, {"date": "2017-10-19", "close": 0.55, "volume": 21867.0}, {"date": "2017-10-20", "close": 0.56, "volume": 1909.0}, {"date": "2017-10-23", "close": 0.56, "volume": 910.0}, {"date": "2017-10-24", "close": 0.545, "volume": 50002.0}, {"date": "2017-10-25", "close": 0.54, "volume": 164403.0}, {"date": "2017-10-26", "close": 0.54, "volume": 28670.0}, {"date": "2017-10-27", "close": 0.535, "volume": 13868.0}, {"date": "2017-10-30", "close": 0.54, "volume": 11413.0}, {"date": "2017-11-01", "close": 0.525, "volume": 25146.0}, {"date": "2017-11-03", "close": 0.54, "volume": 45816.0}, {"date": "2017-11-06", "close": 0.525, "volume": 15000.0}, {"date": "2017-11-07", "close": 0.525, "volume": 22000.0}, {"date": "2017-11-10", "close": 0.53, "volume": 670.0}, {"date": "2017-11-13", "close": 0.54, "volume": 37450.0}, {"date": "2017-11-14", "close": 0.55, "volume": 252069.0}, {"date": "2017-11-15", "close": 0.55, "volume": 19750.0}, {"date": "2017-11-16", "close": 0.55, "volume": 135750.0}, {"date": "2017-11-17", "close": 0.55, "volume": 50000.0}, {"date": "2017-11-20", "close": 0.55, "volume": 12250.0}, {"date": "2017-11-21", "close": 0.55, "volume": 130000.0}, {"date": "2017-11-22", "close": 0.56, "volume": 600.0}, {"date": "2017-11-23", "close": 0.56, "volume": 41650.0}, {"date": "2017-11-24", "close": 0.57, "volume": 31000.0}, {"date": "2017-11-27", "close": 0.56, "volume": 44117.0}, {"date": "2017-11-28", "close": 0.565, "volume": 3845.0}, {"date": "2017-11-29", "close": 0.565, "volume": 80300.0}, {"date": "2017-12-01", "close": 0.575, "volume": 10000.0}, {"date": "2017-12-04", "close": 0.565, "volume": 87323.0}, {"date": "2017-12-06", "close": 0.55, "volume": 20000.0}, {"date": "2017-12-07", "close": 0.55, "volume": 56000.0}, {"date": "2017-12-08", "close": 0.55, "volume": 32000.0}, {"date": "2017-12-11", "close": 0.55, "volume": 30000.0}, {"date": "2017-12-12", "close": 0.565, "volume": 95000.0}, {"date": "2017-12-13", "close": 0.57, "volume": 37005.0}, {"date": "2017-12-14", "close": 0.62, "volume": 6000.0}, {"date": "2017-12-15", "close": 0.58, "volume": 70920.0}, {"date": "2017-12-19", "close": 0.595, "volume": 9900.0}, {"date": "2017-12-21", "close": 0.58, "volume": 3500.0}, {"date": "2017-12-22", "close": 0.575, "volume": 43000.0}, {"date": "2017-12-27", "close": 0.57, "volume": 3500.0}, {"date": "2017-12-28", "close": 0.565, "volume": 27808.0}, {"date": "2018-01-03", "close": 0.55, "volume": 192.0}, {"date": "2018-01-05", "close": 0.55, "volume": 6000.0}, {"date": "2018-01-08", "close": 0.555, "volume": 10013.0}, {"date": "2018-01-09", "close": 0.555, "volume": 70924.0}, {"date": "2018-01-10", "close": 0.56, "volume": 11100.0}, {"date": "2018-01-12", "close": 0.56, "volume": 22500.0}, {"date": "2018-01-15", "close": 0.55, "volume": 50000.0}, {"date": "2018-01-17", "close": 0.555, "volume": 11250.0}, {"date": "2018-01-19", "close": 0.56, "volume": 2089171.0}, {"date": "2018-01-22", "close": 0.6, "volume": 194201.0}, {"date": "2018-01-23", "close": 0.6, "volume": 101234.0}, {"date": "2018-01-24", "close": 0.6, "volume": 2522011.0}, {"date": "2018-01-29", "close": 0.615, "volume": 355123.0}, {"date": "2018-01-30", "close": 0.59, "volume": 10000.0}, {"date": "2018-01-31", "close": 0.6, "volume": 25000.0}, {"date": "2018-02-01", "close": 0.6, "volume": 55220.0}, {"date": "2018-02-02", "close": 0.6, "volume": 47500.0}, {"date": "2018-02-05", "close": 0.59, "volume": 123568.0}, {"date": "2018-02-06", "close": 0.59, "volume": 207861.0}, {"date": "2018-02-07", "close": 0.6, "volume": 33400.0}, {"date": "2018-02-08", "close": 0.6, "volume": 141163.0}, {"date": "2018-02-09", "close": 0.6, "volume": 115097.0}, {"date": "2018-02-12", "close": 0.605, "volume": 20802.0}, {"date": "2018-02-13", "close": 0.605, "volume": 9198.0}, {"date": "2018-02-14", "close": 0.6, "volume": 10000.0}, {"date": "2018-02-15", "close": 0.59, "volume": 52502.0}, {"date": "2018-02-16", "close": 0.6, "volume": 55000.0}, {"date": "2018-02-19", "close": 0.6, "volume": 240720.0}, {"date": "2018-02-20", "close": 0.6, "volume": 63000.0}, {"date": "2018-02-21", "close": 0.6, "volume": 74840.0}, {"date": "2018-02-22", "close": 0.585, "volume": 40000.0}, {"date": "2018-02-23", "close": 0.595, "volume": 114717.0}, {"date": "2018-02-26", "close": 0.6, "volume": 5138.0}, {"date": "2018-02-27", "close": 0.585, "volume": 78152.0}, {"date": "2018-02-28", "close": 0.595, "volume": 44292.0}, {"date": "2018-03-01", "close": 0.595, "volume": 708.0}, {"date": "2018-03-02", "close": 0.59, "volume": 1600.0}, {"date": "2018-03-05", "close": 0.595, "volume": 50000.0}, {"date": "2018-03-06", "close": 0.585, "volume": 20000.0}, {"date": "2018-03-07", "close": 0.585, "volume": 34625.0}, {"date": "2018-03-12", "close": 0.59, "volume": 8861.0}, {"date": "2018-03-19", "close": 0.555, "volume": 3450.0}, {"date": "2018-03-22", "close": 0.565, "volume": 9000.0}, {"date": "2018-03-23", "close": 0.565, "volume": 32700.0}, {"date": "2018-03-26", "close": 0.57, "volume": 100000.0}, {"date": "2018-03-28", "close": 0.575, "volume": 10000.0}, {"date": "2018-03-29", "close": 0.555, "volume": 105000.0}, {"date": "2018-04-03", "close": 0.55, "volume": 6303.0}, {"date": "2018-04-04", "close": 0.55, "volume": 27060.0}, {"date": "2018-04-05", "close": 0.54, "volume": 60000.0}, {"date": "2018-04-06", "close": 0.525, "volume": 3573.0}, {"date": "2018-04-09", "close": 0.525, "volume": 73677.0}, {"date": "2018-04-11", "close": 0.52, "volume": 12643.0}, {"date": "2018-04-12", "close": 0.52, "volume": 10800.0}, {"date": "2018-04-13", "close": 0.52, "volume": 90500.0}, {"date": "2018-04-18", "close": 0.52, "volume": 33791.0}, {"date": "2018-04-20", "close": 0.525, "volume": 25378.0}, {"date": "2018-04-23", "close": 0.55, "volume": 69885.0}, {"date": "2018-04-26", "close": 0.54, "volume": 15200.0}, {"date": "2018-04-27", "close": 0.54, "volume": 6765.0}, {"date": "2018-05-01", "close": 0.515, "volume": 120000.0}, {"date": "2018-05-02", "close": 0.505, "volume": 68000.0}, {"date": "2018-05-03", "close": 0.505, "volume": 12500.0}, {"date": "2018-05-04", "close": 0.525, "volume": 178862.0}, {"date": "2018-05-07", "close": 0.51, "volume": 20266.0}, {"date": "2018-05-08", "close": 0.51, "volume": 45000.0}, {"date": "2018-05-09", "close": 0.51, "volume": 82401.0}, {"date": "2018-05-10", "close": 0.51, "volume": 47599.0}, {"date": "2018-05-11", "close": 0.51, "volume": 10000.0}, {"date": "2018-05-14", "close": 0.51, "volume": 31896.0}, {"date": "2018-05-15", "close": 0.51, "volume": 4275.0}, {"date": "2018-05-16", "close": 0.515, "volume": 4500.0}, {"date": "2018-05-17", "close": 0.515, "volume": 5912.0}, {"date": "2018-05-21", "close": 0.515, "volume": 15000.0}, {"date": "2018-05-22", "close": 0.515, "volume": 50310.0}, {"date": "2018-05-23", "close": 0.515, "volume": 22028.0}, {"date": "2018-05-24", "close": 0.51, "volume": 20402.0}, {"date": "2018-05-25", "close": 0.515, "volume": 45000.0}, {"date": "2018-05-29", "close": 0.5, "volume": 99901.0}, {"date": "2018-05-30", "close": 0.425, "volume": 598043.0}, {"date": "2018-05-31", "close": 0.44, "volume": 427584.0}, {"date": "2018-06-01", "close": 0.45, "volume": 579624.0}, {"date": "2018-06-04", "close": 0.45, "volume": 1563.0}, {"date": "2018-06-05", "close": 0.445, "volume": 227767.0}, {"date": "2018-06-06", "close": 0.45, "volume": 6250.0}, {"date": "2018-06-07", "close": 0.44, "volume": 6000.0}, {"date": "2018-06-08", "close": 0.435, "volume": 139999.0}, {"date": "2018-06-13", "close": 0.425, "volume": 103194.0}, {"date": "2018-06-14", "close": 0.425, "volume": 10038.0}, {"date": "2018-06-15", "close": 0.41, "volume": 39571.0}, {"date": "2018-06-19", "close": 0.395, "volume": 159750.0}, {"date": "2018-06-20", "close": 0.395, "volume": 102028.0}, {"date": "2018-06-21", "close": 0.395, "volume": 14870.0}, {"date": "2018-06-22", "close": 0.41, "volume": 45000.0}, {"date": "2018-06-25", "close": 0.425, "volume": 30577.0}, {"date": "2018-06-26", "close": 0.425, "volume": 48000.0}, {"date": "2018-06-27", "close": 0.44, "volume": 34399.0}, {"date": "2018-06-28", "close": 0.47, "volume": 79000.0}, {"date": "2018-06-29", "close": 0.465, "volume": 681089.0}, {"date": "2018-07-02", "close": 0.465, "volume": 30000.0}, {"date": "2018-07-03", "close": 0.465, "volume": 1345.0}, {"date": "2018-07-05", "close": 0.465, "volume": 95000.0}, {"date": "2018-07-06", "close": 0.445, "volume": 15434.0}, {"date": "2018-07-09", "close": 0.43, "volume": 43000.0}, {"date": "2018-07-11", "close": 0.43, "volume": 45763.0}, {"date": "2018-07-12", "close": 0.435, "volume": 17319.0}, {"date": "2018-07-16", "close": 0.435, "volume": 5945.0}, {"date": "2018-07-19", "close": 0.46, "volume": 12545.0}, {"date": "2018-07-23", "close": 0.455, "volume": 23391.0}, {"date": "2018-07-24", "close": 0.465, "volume": 4000.0}, {"date": "2018-07-25", "close": 0.465, "volume": 55179.0}, {"date": "2018-07-26", "close": 0.45, "volume": 124000.0}, {"date": "2018-07-27", "close": 0.435, "volume": 16000.0}, {"date": "2018-07-30", "close": 0.425, "volume": 99992.0}, {"date": "2018-07-31", "close": 0.415, "volume": 11675.0}, {"date": "2018-08-01", "close": 0.415, "volume": 29185.0}, {"date": "2018-08-03", "close": 0.43, "volume": 39705.0}, {"date": "2018-08-06", "close": 0.41, "volume": 21215.0}, {"date": "2018-08-07", "close": 0.425, "volume": 40238.0}, {"date": "2018-08-09", "close": 0.43, "volume": 6187.0}, {"date": "2018-08-13", "close": 0.41, "volume": 913.0}, {"date": "2018-08-15", "close": 0.41, "volume": 405.0}, {"date": "2018-08-16", "close": 0.45, "volume": 8.0}, {"date": "2018-08-17", "close": 0.405, "volume": 8800.0}, {"date": "2018-08-20", "close": 0.44, "volume": 10071.0}, {"date": "2018-08-21", "close": 0.435, "volume": 13.0}, {"date": "2018-08-22", "close": 0.41, "volume": 68293.0}, {"date": "2018-08-23", "close": 0.44, "volume": 60000.0}, {"date": "2018-08-24", "close": 0.42, "volume": 99.0}, {"date": "2018-08-29", "close": 0.4, "volume": 62500.0}, {"date": "2018-08-30", "close": 0.39, "volume": 5000.0}, {"date": "2018-08-31", "close": 0.385, "volume": 50000.0}, {"date": "2018-09-03", "close": 0.39, "volume": 30709.0}, {"date": "2018-09-04", "close": 0.4, "volume": 10000.0}, {"date": "2018-09-05", "close": 0.41, "volume": 126645.0}, {"date": "2018-09-06", "close": 0.39, "volume": 38000.0}, {"date": "2018-09-12", "close": 0.39, "volume": 11020.0}, {"date": "2018-09-14", "close": 0.39, "volume": 8000.0}, {"date": "2018-09-17", "close": 0.39, "volume": 7000.0}, {"date": "2018-09-24", "close": 0.41, "volume": 7692.0}, {"date": "2018-09-25", "close": 0.41, "volume": 48730.0}, {"date": "2018-09-27", "close": 0.425, "volume": 4344.0}, {"date": "2018-10-01", "close": 0.45, "volume": 6700.0}, {"date": "2018-10-02", "close": 0.435, "volume": 9848.0}, {"date": "2018-10-03", "close": 0.435, "volume": 10000.0}, {"date": "2018-10-04", "close": 0.43, "volume": 4132.0}, {"date": "2018-10-08", "close": 0.415, "volume": 1955.0}, {"date": "2018-10-10", "close": 0.41, "volume": 53818.0}, {"date": "2018-10-12", "close": 0.39, "volume": 16730.0}, {"date": "2018-10-16", "close": 0.36, "volume": 10000.0}, {"date": "2018-10-17", "close": 0.4, "volume": 58352.0}, {"date": "2018-10-18", "close": 0.4, "volume": 2240.0}, {"date": "2018-10-29", "close": 0.355, "volume": 40087.0}, {"date": "2018-10-30", "close": 0.375, "volume": 40532.0}, {"date": "2018-10-31", "close": 0.39, "volume": 29625.0}, {"date": "2018-11-01", "close": 0.39, "volume": 10741.0}, {"date": "2018-11-05", "close": 0.39, "volume": 15000.0}, {"date": "2018-11-06", "close": 0.375, "volume": 10000.0}, {"date": "2018-11-09", "close": 0.375, "volume": 62225.0}, {"date": "2018-11-14", "close": 0.375, "volume": 12177.0}, {"date": "2018-11-19", "close": 0.4, "volume": 4500.0}, {"date": "2018-11-20", "close": 0.375, "volume": 10000.0}, {"date": "2018-11-27", "close": 0.375, "volume": 21335.0}, {"date": "2018-11-28", "close": 0.385, "volume": 1428.0}, {"date": "2018-11-29", "close": 0.375, "volume": 3665.0}, {"date": "2018-12-04", "close": 0.375, "volume": 51569.0}, {"date": "2018-12-17", "close": 0.375, "volume": 4000.0}, {"date": "2018-12-31", "close": 0.35, "volume": 965.0}, {"date": "2019-01-02", "close": 0.33, "volume": 56479.0}, {"date": "2019-01-07", "close": 0.35, "volume": 20000.0}, {"date": "2019-01-08", "close": 0.325, "volume": 140035.0}, {"date": "2019-01-09", "close": 0.345, "volume": 6491.0}, {"date": "2019-01-10", "close": 0.35, "volume": 46488.0}, {"date": "2019-01-16", "close": 0.365, "volume": 65456.0}, {"date": "2019-01-24", "close": 0.39, "volume": 13608.0}, {"date": "2019-01-30", "close": 0.4, "volume": 109600.0}, {"date": "2019-02-04", "close": 0.305, "volume": 29706.0}, {"date": "2019-02-06", "close": 0.305, "volume": 37000.0}, {"date": "2019-02-07", "close": 0.3, "volume": 8600.0}, {"date": "2019-02-08", "close": 0.265, "volume": 1688.0}, {"date": "2019-02-12", "close": 0.325, "volume": 13520.0}, {"date": "2019-02-13", "close": 0.36, "volume": 32900.0}, {"date": "2019-02-14", "close": 0.365, "volume": 15106.0}, {"date": "2019-02-18", "close": 0.355, "volume": 10802.0}, {"date": "2019-02-19", "close": 0.355, "volume": 27744.0}, {"date": "2019-02-20", "close": 0.315, "volume": 30000.0}, {"date": "2019-02-25", "close": 0.32, "volume": 90187.0}, {"date": "2019-02-26", "close": 0.335, "volume": 5256.0}, {"date": "2019-02-27", "close": 0.31, "volume": 35965.0}, {"date": "2019-02-28", "close": 0.33, "volume": 100000.0}, {"date": "2019-03-01", "close": 0.33, "volume": 20000.0}, {"date": "2019-03-04", "close": 0.345, "volume": 29002.0}, {"date": "2019-03-07", "close": 0.31, "volume": 20000.0}, {"date": "2019-03-12", "close": 0.31, "volume": 30000.0}, {"date": "2019-03-20", "close": 0.31, "volume": 53500.0}, {"date": "2019-03-27", "close": 0.33, "volume": 23944.0}, {"date": "2019-03-28", "close": 0.345, "volume": 10000.0}, {"date": "2019-03-29", "close": 0.35, "volume": 162592.0}, {"date": "2019-04-01", "close": 0.34, "volume": 50000.0}, {"date": "2019-04-04", "close": 0.35, "volume": 34151.0}, {"date": "2019-04-05", "close": 0.335, "volume": 40125.0}, {"date": "2019-04-08", "close": 0.335, "volume": 50000.0}, {"date": "2019-04-09", "close": 0.335, "volume": 93000.0}, {"date": "2019-04-11", "close": 0.335, "volume": 20000.0}, {"date": "2019-04-12", "close": 0.335, "volume": 55000.0}, {"date": "2019-04-15", "close": 0.325, "volume": 74000.0}, {"date": "2019-04-16", "close": 0.33, "volume": 47450.0}, {"date": "2019-04-17", "close": 0.33, "volume": 16289.0}, {"date": "2019-04-18", "close": 0.33, "volume": 1138297.0}, {"date": "2019-04-24", "close": 0.32, "volume": 70625.0}, {"date": "2019-04-26", "close": 0.32, "volume": 16282.0}, {"date": "2019-04-29", "close": 0.32, "volume": 15000.0}, {"date": "2019-04-30", "close": 0.33, "volume": 89210.0}, {"date": "2019-05-01", "close": 0.3, "volume": 6768.0}, {"date": "2019-05-02", "close": 0.305, "volume": 34196.0}, {"date": "2019-05-03", "close": 0.315, "volume": 1995.0}, {"date": "2019-05-06", "close": 0.295, "volume": 104395.0}, {"date": "2019-05-07", "close": 0.32, "volume": 10000.0}, {"date": "2019-05-08", "close": 0.32, "volume": 26521.0}, {"date": "2019-05-09", "close": 0.34, "volume": 76269.0}, {"date": "2019-05-10", "close": 0.34, "volume": 7256.0}, {"date": "2019-05-13", "close": 0.34, "volume": 12744.0}, {"date": "2019-05-22", "close": 0.33, "volume": 26629.0}, {"date": "2019-05-23", "close": 0.34, "volume": 20840.0}, {"date": "2019-05-24", "close": 0.35, "volume": 24521.0}, {"date": "2019-05-27", "close": 0.34, "volume": 55726.0}, {"date": "2019-05-28", "close": 0.35, "volume": 20362.0}, {"date": "2019-05-29", "close": 0.36, "volume": 12400.0}, {"date": "2019-05-30", "close": 0.36, "volume": 6797.0}, {"date": "2019-05-31", "close": 0.36, "volume": 9559.0}, {"date": "2019-06-03", "close": 0.34, "volume": 30000.0}, {"date": "2019-06-04", "close": 0.33, "volume": 32188.0}, {"date": "2019-06-06", "close": 0.34, "volume": 20000.0}, {"date": "2019-06-07", "close": 0.33, "volume": 30000.0}, {"date": "2019-06-13", "close": 0.33, "volume": 35000.0}, {"date": "2019-06-20", "close": 0.35, "volume": 30000.0}, {"date": "2019-06-21", "close": 0.35, "volume": 3000.0}, {"date": "2019-06-24", "close": 0.33, "volume": 51559.0}, {"date": "2019-06-25", "close": 0.33, "volume": 31500.0}, {"date": "2019-06-26", "close": 0.33, "volume": 1500.0}, {"date": "2019-07-03", "close": 0.325, "volume": 16215.0}, {"date": "2019-07-04", "close": 0.325, "volume": 1200.0}, {"date": "2019-07-05", "close": 0.325, "volume": 58989.0}, {"date": "2019-07-09", "close": 0.31, "volume": 4388.0}, {"date": "2019-07-10", "close": 0.33, "volume": 149521.0}, {"date": "2019-07-16", "close": 0.31, "volume": 154000.0}, {"date": "2019-07-17", "close": 0.325, "volume": 10000.0}, {"date": "2019-07-23", "close": 0.33, "volume": 45938.0}, {"date": "2019-07-25", "close": 0.33, "volume": 6062.0}, {"date": "2019-07-26", "close": 0.34, "volume": 10000.0}, {"date": "2019-08-01", "close": 0.335, "volume": 10000.0}, {"date": "2019-08-02", "close": 0.33, "volume": 28000.0}, {"date": "2019-08-05", "close": 0.31, "volume": 24730.0}, {"date": "2019-08-06", "close": 0.31, "volume": 29723.0}, {"date": "2019-08-09", "close": 0.3, "volume": 10000.0}, {"date": "2019-08-13", "close": 0.26, "volume": 9527.0}, {"date": "2019-08-14", "close": 0.29, "volume": 35000.0}, {"date": "2019-08-19", "close": 0.29, "volume": 2326.0}, {"date": "2019-08-20", "close": 0.305, "volume": 39382.0}, {"date": "2019-08-26", "close": 0.305, "volume": 4146.0}, {"date": "2019-08-27", "close": 0.3, "volume": 49850.0}, {"date": "2019-08-28", "close": 0.29, "volume": 600.0}, {"date": "2019-08-29", "close": 0.3, "volume": 36598.0}, {"date": "2019-09-11", "close": 0.29, "volume": 18195.0}, {"date": "2019-09-16", "close": 0.27, "volume": 50150.0}, {"date": "2019-09-17", "close": 0.27, "volume": 35179.0}, {"date": "2019-09-18", "close": 0.25, "volume": 54225.0}, {"date": "2019-09-19", "close": 0.25, "volume": 31406.0}, {"date": "2019-09-24", "close": 0.25, "volume": 41020.0}, {"date": "2019-09-26", "close": 0.25, "volume": 12706.0}, {"date": "2019-09-27", "close": 0.25, "volume": 9052.0}, {"date": "2019-10-01", "close": 0.265, "volume": 42900.0}, {"date": "2019-10-02", "close": 0.265, "volume": 6100.0}, {"date": "2019-10-11", "close": 0.27, "volume": 5000.0}, {"date": "2019-10-14", "close": 0.3, "volume": 102100.0}, {"date": "2019-10-18", "close": 0.27, "volume": 13000.0}, {"date": "2019-10-21", "close": 0.27, "volume": 36000.0}, {"date": "2019-10-30", "close": 0.25, "volume": 71845.0}, {"date": "2019-11-04", "close": 0.25, "volume": 4234.0}, {"date": "2019-11-15", "close": 0.27, "volume": 1754.0}, {"date": "2019-11-18", "close": 0.27, "volume": 4000.0}, {"date": "2019-11-19", "close": 0.27, "volume": 19246.0}, {"date": "2019-11-22", "close": 0.285, "volume": 5111.0}, {"date": "2019-11-29", "close": 0.28, "volume": 42380.0}, {"date": "2019-12-02", "close": 0.265, "volume": 184820.0}, {"date": "2019-12-03", "close": 0.27, "volume": 9331.0}, {"date": "2019-12-06", "close": 0.285, "volume": 167113.0}, {"date": "2019-12-09", "close": 0.3, "volume": 74744.0}, {"date": "2019-12-10", "close": 0.3, "volume": 69044.0}, {"date": "2019-12-11", "close": 0.3, "volume": 20000.0}, {"date": "2019-12-12", "close": 0.3, "volume": 20000.0}, {"date": "2019-12-13", "close": 0.31, "volume": 20000.0}, {"date": "2019-12-16", "close": 0.31, "volume": 40000.0}, {"date": "2019-12-17", "close": 0.315, "volume": 36875.0}, {"date": "2019-12-18", "close": 0.31, "volume": 23125.0}, {"date": "2019-12-20", "close": 0.31, "volume": 326875.0}, {"date": "2019-12-23", "close": 0.315, "volume": 20000.0}, {"date": "2019-12-24", "close": 0.315, "volume": 70759.0}, {"date": "2019-12-30", "close": 0.32, "volume": 20000.0}, {"date": "2020-01-02", "close": 0.325, "volume": 5111.0}, {"date": "2020-01-08", "close": 0.35, "volume": 44525.0}, {"date": "2020-01-09", "close": 0.36, "volume": 400.0}, {"date": "2020-01-10", "close": 0.365, "volume": 10000.0}, {"date": "2020-01-14", "close": 0.38, "volume": 15000.0}, {"date": "2020-01-15", "close": 0.395, "volume": 15000.0}, {"date": "2020-01-16", "close": 0.395, "volume": 27500.0}, {"date": "2020-01-17", "close": 0.4, "volume": 35660.0}, {"date": "2020-01-20", "close": 0.43, "volume": 66018.0}, {"date": "2020-01-21", "close": 0.43, "volume": 51992.0}, {"date": "2020-01-22", "close": 0.435, "volume": 31417.0}, {"date": "2020-01-23", "close": 0.435, "volume": 51190.0}, {"date": "2020-01-24", "close": 0.45, "volume": 9270.0}, {"date": "2020-01-28", "close": 0.435, "volume": 36314.0}, {"date": "2020-01-29", "close": 0.555, "volume": 155345.0}, {"date": "2020-01-30", "close": 0.53, "volume": 38428.0}, {"date": "2020-01-31", "close": 0.5, "volume": 42615.0}, {"date": "2020-02-03", "close": 0.5, "volume": 41392.0}, {"date": "2020-02-04", "close": 0.49, "volume": 42260.0}, {"date": "2020-02-05", "close": 0.49, "volume": 20000.0}, {"date": "2020-02-06", "close": 0.485, "volume": 1300.0}, {"date": "2020-02-10", "close": 0.485, "volume": 17755.0}, {"date": "2020-02-13", "close": 0.485, "volume": 945.0}, {"date": "2020-02-17", "close": 0.48, "volume": 55903.0}, {"date": "2020-02-18", "close": 0.48, "volume": 10000.0}, {"date": "2020-02-20", "close": 0.485, "volume": 111400.0}, {"date": "2020-02-21", "close": 0.485, "volume": 24655.0}, {"date": "2020-02-25", "close": 0.52, "volume": 44079.0}, {"date": "2020-02-26", "close": 0.49, "volume": 53680.0}, {"date": "2020-02-27", "close": 0.52, "volume": 101503.0}, {"date": "2020-02-28", "close": 0.495, "volume": 145551.0}, {"date": "2020-03-02", "close": 0.45, "volume": 66978.0}, {"date": "2020-03-03", "close": 0.465, "volume": 100000.0}, {"date": "2020-03-04", "close": 0.45, "volume": 3022.0}, {"date": "2020-03-05", "close": 0.45, "volume": 51192.0}, {"date": "2020-03-09", "close": 0.4, "volume": 62356.0}, {"date": "2020-03-10", "close": 0.41, "volume": 5189.0}, {"date": "2020-03-11", "close": 0.42, "volume": 45962.0}, {"date": "2020-03-12", "close": 0.42, "volume": 26536.0}, {"date": "2020-03-19", "close": 0.36, "volume": 28000.0}, {"date": "2020-03-20", "close": 0.38, "volume": 10000.0}, {"date": "2020-03-23", "close": 0.38, "volume": 2000.0}, {"date": "2020-03-24", "close": 0.38, "volume": 45700.0}, {"date": "2020-03-25", "close": 0.38, "volume": 26500.0}, {"date": "2020-03-27", "close": 0.38, "volume": 45000.0}, {"date": "2020-04-01", "close": 0.38, "volume": 15000.0}, {"date": "2020-04-06", "close": 0.41, "volume": 15000.0}, {"date": "2020-04-07", "close": 0.45, "volume": 85877.0}, {"date": "2020-04-08", "close": 0.46, "volume": 25000.0}, {"date": "2020-04-09", "close": 0.44, "volume": 30000.0}, {"date": "2020-04-14", "close": 0.46, "volume": 47543.0}, {"date": "2020-04-15", "close": 0.42, "volume": 66785.0}, {"date": "2020-04-16", "close": 0.4, "volume": 55000.0}, {"date": "2020-04-17", "close": 0.42, "volume": 35000.0}, {"date": "2020-04-20", "close": 0.42, "volume": 101893.0}, {"date": "2020-04-21", "close": 0.44, "volume": 1988.0}, {"date": "2020-04-22", "close": 0.46, "volume": 60962.0}, {"date": "2020-04-23", "close": 0.47, "volume": 64300.0}, {"date": "2020-04-24", "close": 0.44, "volume": 96940.0}, {"date": "2020-04-27", "close": 0.485, "volume": 5000.0}, {"date": "2020-04-28", "close": 0.475, "volume": 21150.0}, {"date": "2020-04-29", "close": 0.48, "volume": 40000.0}, {"date": "2020-05-04", "close": 0.425, "volume": 25920.0}, {"date": "2020-05-07", "close": 0.435, "volume": 4350.0}, {"date": "2020-05-08", "close": 0.46, "volume": 38084.0}, {"date": "2020-05-11", "close": 0.45, "volume": 90005.0}, {"date": "2020-05-12", "close": 0.45, "volume": 89492.0}, {"date": "2020-05-15", "close": 0.455, "volume": 44000.0}, {"date": "2020-05-19", "close": 0.45, "volume": 18022.0}, {"date": "2020-05-20", "close": 0.44, "volume": 20000.0}, {"date": "2020-05-21", "close": 0.44, "volume": 15107.0}, {"date": "2020-05-25", "close": 0.46, "volume": 16676.0}, {"date": "2020-05-26", "close": 0.46, "volume": 6942.0}, {"date": "2020-05-27", "close": 0.46, "volume": 80346.0}, {"date": "2020-05-28", "close": 0.46, "volume": 15000.0}, {"date": "2020-06-01", "close": 0.44, "volume": 100500.0}, {"date": "2020-06-04", "close": 0.44, "volume": 126016.0}, {"date": "2020-06-09", "close": 0.45, "volume": 18131.0}, {"date": "2020-06-10", "close": 0.44, "volume": 30000.0}, {"date": "2020-06-11", "close": 0.44, "volume": 35000.0}, {"date": "2020-06-12", "close": 0.415, "volume": 9390.0}, {"date": "2020-06-15", "close": 0.415, "volume": 30252.0}, {"date": "2020-06-16", "close": 0.45, "volume": 7069.0}, {"date": "2020-06-17", "close": 0.455, "volume": 6500.0}, {"date": "2020-06-18", "close": 0.45, "volume": 49820.0}, {"date": "2020-06-19", "close": 0.43, "volume": 11305.0}, {"date": "2020-06-23", "close": 0.48, "volume": 163300.0}, {"date": "2020-06-24", "close": 0.46, "volume": 25000.0}, {"date": "2020-06-25", "close": 0.47, "volume": 2271.0}, {"date": "2020-06-29", "close": 0.47, "volume": 32729.0}, {"date": "2020-06-30", "close": 0.475, "volume": 59574.0}, {"date": "2020-07-01", "close": 0.5, "volume": 10200.0}, {"date": "2020-07-08", "close": 0.53, "volume": 70000.0}, {"date": "2020-07-09", "close": 0.55, "volume": 44254.0}, {"date": "2020-07-10", "close": 0.55, "volume": 5346.0}, {"date": "2020-07-13", "close": 0.56, "volume": 14385.0}, {"date": "2020-07-14", "close": 0.6, "volume": 28815.0}, {"date": "2020-07-15", "close": 0.61, "volume": 8135.0}, {"date": "2020-07-21", "close": 0.605, "volume": 1623.0}, {"date": "2020-07-24", "close": 0.57, "volume": 9542.0}, {"date": "2020-07-27", "close": 0.58, "volume": 15528.0}, {"date": "2020-07-28", "close": 0.54, "volume": 8162.0}, {"date": "2020-07-29", "close": 0.57, "volume": 878.0}, {"date": "2020-07-30", "close": 0.58, "volume": 203160.0}, {"date": "2020-07-31", "close": 0.58, "volume": 22000.0}, {"date": "2020-08-03", "close": 0.54, "volume": 689.0}, {"date": "2020-08-04", "close": 0.6, "volume": 10689.0}, {"date": "2020-08-05", "close": 0.6, "volume": 2072.0}, {"date": "2020-08-06", "close": 0.57, "volume": 50000.0}, {"date": "2020-08-07", "close": 0.59, "volume": 3.0}, {"date": "2020-08-13", "close": 0.59, "volume": 5000.0}, {"date": "2020-08-18", "close": 0.57, "volume": 1589.0}, {"date": "2020-08-19", "close": 0.57, "volume": 42850.0}, {"date": "2020-08-20", "close": 0.56, "volume": 2000.0}, {"date": "2020-08-21", "close": 0.58, "volume": 112812.0}, {"date": "2020-08-24", "close": 0.56, "volume": 11763.0}, {"date": "2020-08-25", "close": 0.56, "volume": 10118.0}, {"date": "2020-08-26", "close": 0.58, "volume": 54221.0}, {"date": "2020-08-31", "close": 0.56, "volume": 70000.0}, {"date": "2020-09-02", "close": 0.54, "volume": 27623.0}, {"date": "2020-09-04", "close": 0.54, "volume": 1686.0}, {"date": "2020-09-07", "close": 0.55, "volume": 167.0}, {"date": "2020-09-14", "close": 0.59, "volume": 142080.0}, {"date": "2020-09-15", "close": 0.61, "volume": 492220.0}, {"date": "2020-09-16", "close": 0.64, "volume": 5890.0}, {"date": "2020-09-17", "close": 0.6, "volume": 110427.0}, {"date": "2020-09-18", "close": 0.6, "volume": 39031.0}, {"date": "2020-09-21", "close": 0.63, "volume": 40000.0}, {"date": "2020-09-25", "close": 0.59, "volume": 10578.0}, {"date": "2020-09-28", "close": 0.61, "volume": 1156.0}, {"date": "2020-09-29", "close": 0.58, "volume": 17342.0}, {"date": "2020-09-30", "close": 0.59, "volume": 118760.0}, {"date": "2020-10-05", "close": 0.58, "volume": 30000.0}, {"date": "2020-10-07", "close": 0.59, "volume": 44267.0}, {"date": "2020-10-09", "close": 0.58, "volume": 7389.0}, {"date": "2020-10-14", "close": 0.58, "volume": 7000.0}, {"date": "2020-10-15", "close": 0.575, "volume": 26485.0}, {"date": "2020-10-16", "close": 0.56, "volume": 99524.0}, {"date": "2020-10-20", "close": 0.55, "volume": 12507.0}, {"date": "2020-10-22", "close": 0.58, "volume": 34634.0}, {"date": "2020-10-26", "close": 0.575, "volume": 366.0}, {"date": "2020-10-28", "close": 0.56, "volume": 373.0}, {"date": "2020-10-30", "close": 0.575, "volume": 50087.0}, {"date": "2020-11-03", "close": 0.575, "volume": 10014.0}, {"date": "2020-11-04", "close": 0.55, "volume": 50000.0}, {"date": "2020-11-06", "close": 0.57, "volume": 190.0}, {"date": "2020-11-09", "close": 0.575, "volume": 1899.0}, {"date": "2020-11-10", "close": 0.56, "volume": 71400.0}, {"date": "2020-11-12", "close": 0.58, "volume": 33612.0}, {"date": "2020-11-19", "close": 0.595, "volume": 50000.0}, {"date": "2020-11-23", "close": 0.595, "volume": 63152.0}, {"date": "2020-11-24", "close": 0.59, "volume": 16500.0}, {"date": "2020-11-25", "close": 0.595, "volume": 68544.0}, {"date": "2020-11-27", "close": 0.595, "volume": 6556.0}, {"date": "2020-11-30", "close": 0.595, "volume": 6400.0}, {"date": "2020-12-01", "close": 0.59, "volume": 30000.0}, {"date": "2020-12-02", "close": 0.59, "volume": 20000.0}, {"date": "2020-12-11", "close": 0.58, "volume": 18000.0}, {"date": "2020-12-14", "close": 0.57, "volume": 50000.0}, {"date": "2020-12-16", "close": 0.58, "volume": 26985.0}, {"date": "2020-12-17", "close": 0.57, "volume": 1906.0}, {"date": "2020-12-18", "close": 0.57, "volume": 7429.0}, {"date": "2020-12-22", "close": 0.57, "volume": 665.0}, {"date": "2020-12-23", "close": 0.58, "volume": 4320.0}, {"date": "2021-01-04", "close": 0.58, "volume": 5680.0}, {"date": "2021-01-07", "close": 0.57, "volume": 4000.0}, {"date": "2021-01-08", "close": 0.6, "volume": 61486.0}, {"date": "2021-01-15", "close": 0.55, "volume": 30000.0}, {"date": "2021-01-19", "close": 0.575, "volume": 1492.0}, {"date": "2021-01-22", "close": 0.585, "volume": 12474.0}, {"date": "2021-01-25", "close": 0.585, "volume": 400.0}, {"date": "2021-01-28", "close": 0.64, "volume": 94991.0}, {"date": "2021-01-29", "close": 0.63, "volume": 47138.0}, {"date": "2021-02-01", "close": 0.63, "volume": 16328.0}, {"date": "2021-02-03", "close": 0.63, "volume": 8288.0}, {"date": "2021-02-04", "close": 0.645, "volume": 149702.0}, {"date": "2021-02-05", "close": 0.65, "volume": 57155.0}, {"date": "2021-02-08", "close": 0.69, "volume": 1627671.0}, {"date": "2021-02-09", "close": 0.71, "volume": 48785.0}, {"date": "2021-02-10", "close": 0.66, "volume": 97079.0}, {"date": "2021-02-11", "close": 0.67, "volume": 34000.0}, {"date": "2021-02-12", "close": 0.68, "volume": 7240.0}, {"date": "2021-02-15", "close": 0.68, "volume": 2285.0}, {"date": "2021-02-16", "close": 0.68, "volume": 32355.0}, {"date": "2021-02-17", "close": 0.68, "volume": 22081.0}, {"date": "2021-02-19", "close": 0.67, "volume": 69155.0}, {"date": "2021-02-22", "close": 0.65, "volume": 26600.0}, {"date": "2021-02-23", "close": 0.65, "volume": 90970.0}, {"date": "2021-02-25", "close": 0.67, "volume": 20000.0}, {"date": "2021-02-26", "close": 0.68, "volume": 89711.0}, {"date": "2021-03-01", "close": 0.67, "volume": 15000.0}, {"date": "2021-03-02", "close": 0.67, "volume": 13.0}, {"date": "2021-03-03", "close": 0.7, "volume": 8955.0}, {"date": "2021-03-04", "close": 0.7, "volume": 34412.0}, {"date": "2021-03-09", "close": 0.69, "volume": 13000.0}, {"date": "2021-03-10", "close": 0.7, "volume": 23666.0}, {"date": "2021-03-12", "close": 0.69, "volume": 13000.0}, {"date": "2021-03-15", "close": 0.65, "volume": 19000.0}, {"date": "2021-03-17", "close": 0.67, "volume": 38000.0}, {"date": "2021-03-18", "close": 0.67, "volume": 150000.0}, {"date": "2021-03-19", "close": 0.67, "volume": 75715.0}, {"date": "2021-03-22", "close": 0.67, "volume": 52000.0}, {"date": "2021-03-23", "close": 0.67, "volume": 60000.0}, {"date": "2021-03-25", "close": 0.695, "volume": 81542.0}, {"date": "2021-03-26", "close": 0.715, "volume": 24465.0}, {"date": "2021-03-30", "close": 0.715, "volume": 40920.0}, {"date": "2021-03-31", "close": 0.715, "volume": 99080.0}, {"date": "2021-04-09", "close": 0.7, "volume": 11086.0}, {"date": "2021-04-12", "close": 0.71, "volume": 73114.0}, {"date": "2021-04-20", "close": 0.72, "volume": 102089.0}, {"date": "2021-04-21", "close": 0.715, "volume": 48954.0}, {"date": "2021-04-22", "close": 0.715, "volume": 82432.0}, {"date": "2021-04-23", "close": 0.74, "volume": 20000.0}, {"date": "2021-04-26", "close": 0.75, "volume": 22000.0}, {"date": "2021-04-27", "close": 0.74, "volume": 25700.0}, {"date": "2021-04-28", "close": 0.73, "volume": 5170.0}, {"date": "2021-04-29", "close": 0.77, "volume": 30861.0}, {"date": "2021-05-03", "close": 0.75, "volume": 30647.0}, {"date": "2021-05-05", "close": 0.74, "volume": 9906.0}, {"date": "2021-05-06", "close": 0.73, "volume": 669.0}, {"date": "2021-05-11", "close": 0.73, "volume": 22.0}, {"date": "2021-05-12", "close": 0.73, "volume": 36866.0}, {"date": "2021-05-14", "close": 0.725, "volume": 6829.0}, {"date": "2021-05-17", "close": 0.73, "volume": 39402.0}, {"date": "2021-05-19", "close": 0.735, "volume": 25761.0}, {"date": "2021-05-20", "close": 0.75, "volume": 10501.0}, {"date": "2021-05-27", "close": 0.76, "volume": 666.0}, {"date": "2021-05-28", "close": 0.755, "volume": 3669.0}, {"date": "2021-06-01", "close": 0.76, "volume": 14394.0}, {"date": "2021-06-03", "close": 0.76, "volume": 7000.0}, {"date": "2021-06-07", "close": 0.8, "volume": 42209.0}, {"date": "2021-06-08", "close": 0.78, "volume": 10000.0}, {"date": "2021-06-09", "close": 0.78, "volume": 2105.0}, {"date": "2021-06-15", "close": 0.8, "volume": 204.0}, {"date": "2021-06-16", "close": 0.8, "volume": 2600.0}, {"date": "2021-06-24", "close": 0.8, "volume": 115.0}, {"date": "2021-06-28", "close": 0.79, "volume": 20660.0}, {"date": "2021-07-01", "close": 0.78, "volume": 669.0}, {"date": "2021-07-02", "close": 0.79, "volume": 70000.0}, {"date": "2021-07-05", "close": 0.8, "volume": 15730.0}, {"date": "2021-07-06", "close": 0.78, "volume": 8009.0}, {"date": "2021-07-12", "close": 0.8, "volume": 6660.0}, {"date": "2021-07-14", "close": 0.79, "volume": 1250.0}, {"date": "2021-07-16", "close": 0.8, "volume": 249.0}, {"date": "2021-07-19", "close": 0.8, "volume": 12000.0}, {"date": "2021-07-20", "close": 0.8, "volume": 1890.0}, {"date": "2021-07-21", "close": 0.795, "volume": 23501.0}, {"date": "2021-07-23", "close": 0.795, "volume": 49684.0}, {"date": "2021-07-26", "close": 0.795, "volume": 641.0}, {"date": "2021-07-27", "close": 0.785, "volume": 24390.0}, {"date": "2021-07-28", "close": 0.785, "volume": 20962.0}, {"date": "2021-07-29", "close": 0.785, "volume": 4713.0}, {"date": "2021-07-30", "close": 0.795, "volume": 16329.0}, {"date": "2021-08-02", "close": 0.78, "volume": 3315.0}, {"date": "2021-08-03", "close": 0.75, "volume": 41391.0}, {"date": "2021-08-04", "close": 0.755, "volume": 1.0}, {"date": "2021-08-05", "close": 0.75, "volume": 8961.0}, {"date": "2021-08-06", "close": 0.75, "volume": 730.0}, {"date": "2021-08-09", "close": 0.77, "volume": 1333.0}, {"date": "2021-08-16", "close": 0.77, "volume": 671.0}, {"date": "2021-08-17", "close": 0.75, "volume": 24384.0}, {"date": "2021-08-18", "close": 0.77, "volume": 130.0}, {"date": "2021-08-19", "close": 0.75, "volume": 5000.0}, {"date": "2021-08-20", "close": 0.75, "volume": 622.0}, {"date": "2021-08-23", "close": 0.765, "volume": 20505.0}, {"date": "2021-08-24", "close": 0.79, "volume": 19767.0}, {"date": "2021-08-27", "close": 0.8, "volume": 146967.0}, {"date": "2021-08-30", "close": 0.765, "volume": 48712.0}, {"date": "2021-08-31", "close": 0.79, "volume": 32992.0}, {"date": "2021-09-01", "close": 0.75, "volume": 37722.0}, {"date": "2021-09-02", "close": 0.76, "volume": 7278.0}, {"date": "2021-09-03", "close": 0.76, "volume": 131.0}, {"date": "2021-09-06", "close": 0.76, "volume": 45739.0}, {"date": "2021-09-07", "close": 0.765, "volume": 20125.0}, {"date": "2021-09-08", "close": 0.775, "volume": 646.0}, {"date": "2021-09-15", "close": 0.75, "volume": 27138.0}, {"date": "2021-09-17", "close": 0.75, "volume": 776.0}, {"date": "2021-09-22", "close": 0.75, "volume": 567.0}, {"date": "2021-09-23", "close": 0.79, "volume": 14338.0}, {"date": "2021-09-30", "close": 0.77, "volume": 1000.0}, {"date": "2021-10-04", "close": 0.77, "volume": 909.0}, {"date": "2021-10-06", "close": 0.785, "volume": 20331.0}, {"date": "2021-10-14", "close": 0.75, "volume": 59800.0}, {"date": "2021-10-19", "close": 0.75, "volume": 15000.0}, {"date": "2021-10-20", "close": 0.74, "volume": 840.0}, {"date": "2021-10-21", "close": 0.74, "volume": 23746.0}, {"date": "2021-10-22", "close": 0.77, "volume": 20000.0}, {"date": "2021-10-25", "close": 0.77, "volume": 24000.0}, {"date": "2021-11-02", "close": 0.74, "volume": 673.0}, {"date": "2021-11-03", "close": 0.705, "volume": 10205.0}, {"date": "2021-11-04", "close": 0.72, "volume": 66102.0}, {"date": "2021-11-05", "close": 0.75, "volume": 5000.0}, {"date": "2021-11-09", "close": 0.76, "volume": 57265.0}, {"date": "2021-11-10", "close": 0.775, "volume": 5573.0}, {"date": "2021-11-12", "close": 0.775, "volume": 4815.0}, {"date": "2021-11-15", "close": 0.79, "volume": 2820.0}, {"date": "2021-11-18", "close": 0.79, "volume": 633.0}, {"date": "2021-11-19", "close": 0.78, "volume": 259.0}, {"date": "2021-11-22", "close": 0.93, "volume": 1425868.0}, {"date": "2021-11-23", "close": 0.98, "volume": 2181674.0}, {"date": "2021-11-24", "close": 0.99, "volume": 18731.0}, {"date": "2021-11-25", "close": 0.98, "volume": 60952.0}, {"date": "2021-11-26", "close": 0.96, "volume": 51342.0}, {"date": "2021-11-29", "close": 0.98, "volume": 6490.0}, {"date": "2021-11-30", "close": 0.98, "volume": 511.0}, {"date": "2021-12-01", "close": 0.96, "volume": 17669.0}, {"date": "2021-12-03", "close": 0.93, "volume": 2665.0}, {"date": "2021-12-06", "close": 0.925, "volume": 25010.0}, {"date": "2021-12-07", "close": 0.92, "volume": 4371.0}, {"date": "2021-12-08", "close": 0.92, "volume": 59558.0}, {"date": "2021-12-10", "close": 0.945, "volume": 5000.0}, {"date": "2021-12-13", "close": 0.945, "volume": 64609.0}, {"date": "2021-12-15", "close": 0.96, "volume": 6531.0}, {"date": "2021-12-16", "close": 0.96, "volume": 27255.0}, {"date": "2021-12-17", "close": 0.96, "volume": 1039.0}, {"date": "2021-12-20", "close": 0.97, "volume": 4401.0}, {"date": "2021-12-21", "close": 0.97, "volume": 31119.0}, {"date": "2021-12-22", "close": 0.97, "volume": 5158.0}, {"date": "2021-12-23", "close": 0.98, "volume": 111677.0}, {"date": "2021-12-29", "close": 0.98, "volume": 30206.0}, {"date": "2021-12-30", "close": 0.98, "volume": 40981.0}, {"date": "2021-12-31", "close": 0.98, "volume": 16655.0}, {"date": "2022-01-04", "close": 0.955, "volume": 26943.0}, {"date": "2022-01-06", "close": 0.955, "volume": 20643.0}, {"date": "2022-01-11", "close": 0.98, "volume": 10167.0}, {"date": "2022-01-12", "close": 0.99, "volume": 38942.0}, {"date": "2022-01-13", "close": 1.0, "volume": 551.0}, {"date": "2022-01-14", "close": 1.0, "volume": 7280.0}, {"date": "2022-01-17", "close": 0.98, "volume": 12000.0}, {"date": "2022-01-18", "close": 0.98, "volume": 522.0}, {"date": "2022-01-19", "close": 0.98, "volume": 5102.0}, {"date": "2022-01-20", "close": 0.98, "volume": 75016.0}, {"date": "2022-01-21", "close": 0.98, "volume": 20258.0}, {"date": "2022-01-24", "close": 0.97, "volume": 6000.0}, {"date": "2022-01-25", "close": 0.965, "volume": 8000.0}, {"date": "2022-01-27", "close": 0.975, "volume": 40816.0}, {"date": "2022-01-28", "close": 1.0, "volume": 246609.0}, {"date": "2022-01-31", "close": 1.045, "volume": 122816.0}, {"date": "2022-02-01", "close": 1.1, "volume": 95137.0}, {"date": "2022-02-02", "close": 1.05, "volume": 112160.0}, {"date": "2022-02-03", "close": 1.08, "volume": 5477.0}, {"date": "2022-02-04", "close": 1.07, "volume": 1006.0}, {"date": "2022-02-07", "close": 1.08, "volume": 9629.0}, {"date": "2022-02-08", "close": 1.07, "volume": 4745.0}, {"date": "2022-02-09", "close": 1.0, "volume": 12865.0}, {"date": "2022-02-10", "close": 1.005, "volume": 50062.0}, {"date": "2022-02-11", "close": 1.0, "volume": 10195.0}, {"date": "2022-02-14", "close": 1.0, "volume": 1368.0}, {"date": "2022-02-16", "close": 0.98, "volume": 11440.0}, {"date": "2022-02-17", "close": 0.995, "volume": 120799.0}, {"date": "2022-02-18", "close": 1.0, "volume": 11485.0}, {"date": "2022-02-21", "close": 1.045, "volume": 19514.0}, {"date": "2022-02-24", "close": 1.03, "volume": 39296.0}, {"date": "2022-02-25", "close": 1.025, "volume": 6.0}, {"date": "2022-02-28", "close": 1.025, "volume": 10500.0}, {"date": "2022-03-02", "close": 1.025, "volume": 481.0}, {"date": "2022-03-03", "close": 1.0, "volume": 20.0}, {"date": "2022-03-04", "close": 0.995, "volume": 3308.0}, {"date": "2022-03-07", "close": 1.09, "volume": 35805.0}, {"date": "2022-03-08", "close": 1.0, "volume": 30863.0}, {"date": "2022-03-09", "close": 1.04, "volume": 29695.0}, {"date": "2022-03-10", "close": 1.01, "volume": 65500.0}, {"date": "2022-03-14", "close": 1.04, "volume": 4000.0}, {"date": "2022-03-16", "close": 1.035, "volume": 3456.0}, {"date": "2022-03-17", "close": 1.035, "volume": 19189.0}, {"date": "2022-03-18", "close": 1.04, "volume": 13451.0}, {"date": "2022-03-21", "close": 1.05, "volume": 40442.0}, {"date": "2022-03-22", "close": 1.05, "volume": 54974.0}, {"date": "2022-03-23", "close": 1.07, "volume": 5000.0}, {"date": "2022-03-24", "close": 1.08, "volume": 1300.0}, {"date": "2022-03-25", "close": 1.105, "volume": 20027.0}, {"date": "2022-03-28", "close": 1.09, "volume": 2574.0}, {"date": "2022-03-29", "close": 1.08, "volume": 5239.0}, {"date": "2022-03-30", "close": 1.15, "volume": 30551.0}, {"date": "2022-03-31", "close": 1.19, "volume": 46767.0}, {"date": "2022-04-01", "close": 1.18, "volume": 102981.0}, {"date": "2022-04-04", "close": 1.18, "volume": 28055.0}, {"date": "2022-04-05", "close": 1.17, "volume": 1675.0}, {"date": "2022-04-07", "close": 1.18, "volume": 2549.0}, {"date": "2022-04-08", "close": 1.18, "volume": 1500.0}, {"date": "2022-04-11", "close": 1.18, "volume": 4799.0}, {"date": "2022-04-12", "close": 1.17, "volume": 304504.0}, {"date": "2022-04-13", "close": 1.17, "volume": 105358.0}, {"date": "2022-04-14", "close": 1.17, "volume": 26424.0}, {"date": "2022-04-19", "close": 1.15, "volume": 57089.0}, {"date": "2022-04-20", "close": 1.15, "volume": 33563.0}, {"date": "2022-04-21", "close": 1.185, "volume": 85095.0}, {"date": "2022-04-22", "close": 1.16, "volume": 2891.0}, {"date": "2022-04-26", "close": 1.16, "volume": 464855.0}, {"date": "2022-04-27", "close": 1.25, "volume": 40852.0}, {"date": "2022-04-28", "close": 1.14, "volume": 89591.0}, {"date": "2022-04-29", "close": 1.17, "volume": 28940.0}, {"date": "2022-05-02", "close": 1.145, "volume": 16058.0}, {"date": "2022-05-03", "close": 1.14, "volume": 66771.0}, {"date": "2022-05-04", "close": 1.08, "volume": 21231.0}, {"date": "2022-05-05", "close": 1.01, "volume": 29255.0}, {"date": "2022-05-06", "close": 1.01, "volume": 84989.0}, {"date": "2022-05-09", "close": 1.01, "volume": 15347.0}, {"date": "2022-05-10", "close": 1.0, "volume": 7484.0}, {"date": "2022-05-12", "close": 1.005, "volume": 1064.0}, {"date": "2022-05-13", "close": 1.095, "volume": 10547.0}, {"date": "2022-05-16", "close": 1.095, "volume": 3.0}, {"date": "2022-05-17", "close": 1.095, "volume": 454.0}, {"date": "2022-05-18", "close": 1.09, "volume": 1.0}, {"date": "2022-05-19", "close": 1.09, "volume": 20566.0}, {"date": "2022-05-20", "close": 1.1, "volume": 15.0}, {"date": "2022-05-23", "close": 1.1, "volume": 5822.0}, {"date": "2022-05-24", "close": 1.095, "volume": 18586.0}, {"date": "2022-05-25", "close": 1.095, "volume": 3.0}, {"date": "2022-05-26", "close": 1.08, "volume": 3051.0}, {"date": "2022-05-27", "close": 1.08, "volume": 2.0}, {"date": "2022-05-30", "close": 1.09, "volume": 2505.0}, {"date": "2022-05-31", "close": 1.085, "volume": 22278.0}, {"date": "2022-06-01", "close": 1.085, "volume": 3862.0}, {"date": "2022-06-02", "close": 1.085, "volume": 2635.0}, {"date": "2022-06-03", "close": 1.085, "volume": 3478.0}, {"date": "2022-06-06", "close": 1.075, "volume": 13043.0}, {"date": "2022-06-07", "close": 1.06, "volume": 14356.0}, {"date": "2022-06-08", "close": 1.06, "volume": 19125.0}, {"date": "2022-06-09", "close": 1.06, "volume": 17.0}, {"date": "2022-06-10", "close": 1.06, "volume": 2861.0}, {"date": "2022-06-14", "close": 0.99, "volume": 70145.0}, {"date": "2022-06-15", "close": 0.99, "volume": 6626.0}, {"date": "2022-06-16", "close": 0.95, "volume": 15314.0}, {"date": "2022-06-20", "close": 0.935, "volume": 10237.0}, {"date": "2022-06-21", "close": 0.945, "volume": 28026.0}, {"date": "2022-06-22", "close": 0.96, "volume": 12812.0}, {"date": "2022-06-23", "close": 0.99, "volume": 2015.0}, {"date": "2022-06-24", "close": 1.01, "volume": 27249.0}, {"date": "2022-06-27", "close": 1.02, "volume": 512.0}, {"date": "2022-06-28", "close": 1.02, "volume": 29488.0}, {"date": "2022-06-29", "close": 1.015, "volume": 20000.0}, {"date": "2022-06-30", "close": 1.015, "volume": 26401.0}, {"date": "2022-07-04", "close": 1.075, "volume": 547.0}, {"date": "2022-07-06", "close": 1.035, "volume": 501.0}, {"date": "2022-07-07", "close": 1.035, "volume": 9979.0}, {"date": "2022-07-08", "close": 1.035, "volume": 31913.0}, {"date": "2022-07-11", "close": 1.035, "volume": 20603.0}, {"date": "2022-07-12", "close": 1.02, "volume": 5625.0}, {"date": "2022-07-13", "close": 1.02, "volume": 2.0}, {"date": "2022-07-14", "close": 1.035, "volume": 6484.0}, {"date": "2022-07-15", "close": 1.02, "volume": 6000.0}, {"date": "2022-07-18", "close": 1.025, "volume": 2491.0}, {"date": "2022-07-20", "close": 1.015, "volume": 5000.0}, {"date": "2022-07-21", "close": 1.015, "volume": 13498.0}, {"date": "2022-08-01", "close": 1.01, "volume": 24440.0}, {"date": "2022-08-02", "close": 1.01, "volume": 8953.0}, {"date": "2022-08-04", "close": 0.95, "volume": 3001.0}, {"date": "2022-08-05", "close": 1.03, "volume": 25504.0}, {"date": "2022-08-08", "close": 1.035, "volume": 6773.0}, {"date": "2022-08-09", "close": 1.04, "volume": 5000.0}, {"date": "2022-08-10", "close": 1.055, "volume": 2908.0}, {"date": "2022-08-11", "close": 1.055, "volume": 2.0}, {"date": "2022-08-12", "close": 1.055, "volume": 4.0}, {"date": "2022-08-15", "close": 1.06, "volume": 5.0}, {"date": "2022-08-16", "close": 1.06, "volume": 3.0}, {"date": "2022-08-17", "close": 1.075, "volume": 6278.0}, {"date": "2022-08-18", "close": 1.075, "volume": 502.0}, {"date": "2022-08-19", "close": 1.06, "volume": 938.0}, {"date": "2022-08-22", "close": 1.075, "volume": 4663.0}, {"date": "2022-08-23", "close": 1.06, "volume": 10000.0}, {"date": "2022-08-24", "close": 1.075, "volume": 762.0}, {"date": "2022-08-25", "close": 1.055, "volume": 56558.0}, {"date": "2022-08-26", "close": 1.1, "volume": 16789.0}, {"date": "2022-08-29", "close": 1.085, "volume": 5266.0}, {"date": "2022-08-31", "close": 1.085, "volume": 21003.0}, {"date": "2022-09-05", "close": 1.085, "volume": 922.0}, {"date": "2022-09-07", "close": 1.065, "volume": 7151.0}, {"date": "2022-09-08", "close": 1.065, "volume": 10000.0}, {"date": "2022-09-09", "close": 1.035, "volume": 2808.0}, {"date": "2022-09-14", "close": 1.035, "volume": 50.0}, {"date": "2022-09-16", "close": 1.03, "volume": 1931.0}, {"date": "2022-09-19", "close": 1.025, "volume": 1000.0}, {"date": "2022-09-20", "close": 1.03, "volume": 1041.0}, {"date": "2022-09-23", "close": 1.035, "volume": 11540.0}, {"date": "2022-09-26", "close": 1.03, "volume": 22876.0}, {"date": "2022-09-27", "close": 1.03, "volume": 12892.0}, {"date": "2022-09-29", "close": 1.0, "volume": 42858.0}, {"date": "2022-09-30", "close": 1.0, "volume": 44460.0}, {"date": "2022-10-03", "close": 1.0, "volume": 24066.0}, {"date": "2022-10-06", "close": 1.0, "volume": 28413.0}, {"date": "2022-10-10", "close": 0.96, "volume": 1000.0}, {"date": "2022-10-11", "close": 1.0, "volume": 19236.0}, {"date": "2022-10-12", "close": 1.065, "volume": 50359.0}, {"date": "2022-10-13", "close": 1.065, "volume": 4692.0}, {"date": "2022-10-17", "close": 1.015, "volume": 10504.0}, {"date": "2022-10-19", "close": 1.05, "volume": 10889.0}, {"date": "2022-10-20", "close": 1.06, "volume": 500.0}, {"date": "2022-10-21", "close": 1.05, "volume": 4141.0}, {"date": "2022-10-24", "close": 1.05, "volume": 10000.0}, {"date": "2022-10-25", "close": 1.055, "volume": 24357.0}, {"date": "2022-10-26", "close": 1.035, "volume": 10629.0}, {"date": "2022-10-27", "close": 1.035, "volume": 15265.0}, {"date": "2022-10-28", "close": 1.05, "volume": 33008.0}, {"date": "2022-10-31", "close": 1.06, "volume": 18257.0}, {"date": "2022-11-01", "close": 1.055, "volume": 22735.0}, {"date": "2022-11-02", "close": 1.055, "volume": 115944.0}, {"date": "2022-11-07", "close": 1.09, "volume": 71595.0}, {"date": "2022-11-08", "close": 1.11, "volume": 37802.0}, {"date": "2022-11-09", "close": 1.15, "volume": 34689.0}, {"date": "2022-11-10", "close": 1.13, "volume": 8297.0}, {"date": "2022-11-11", "close": 1.13, "volume": 30548.0}, {"date": "2022-11-14", "close": 1.13, "volume": 11692.0}, {"date": "2022-11-15", "close": 1.14, "volume": 4396.0}, {"date": "2022-11-18", "close": 1.175, "volume": 6449.0}, {"date": "2022-11-21", "close": 1.175, "volume": 36125.0}, {"date": "2022-11-22", "close": 1.17, "volume": 124801.0}, {"date": "2022-11-23", "close": 1.155, "volume": 25000.0}, {"date": "2022-11-25", "close": 1.16, "volume": 1799.0}, {"date": "2022-11-28", "close": 1.16, "volume": 411.0}, {"date": "2022-11-29", "close": 1.155, "volume": 72000.0}, {"date": "2022-11-30", "close": 1.155, "volume": 1361.0}, {"date": "2022-12-01", "close": 1.145, "volume": 19866.0}, {"date": "2022-12-02", "close": 1.145, "volume": 881.0}, {"date": "2022-12-05", "close": 1.145, "volume": 3.0}, {"date": "2022-12-06", "close": 1.16, "volume": 25006.0}, {"date": "2022-12-07", "close": 1.165, "volume": 7.0}, {"date": "2022-12-08", "close": 1.13, "volume": 26454.0}, {"date": "2022-12-09", "close": 1.08, "volume": 33196.0}, {"date": "2022-12-12", "close": 1.075, "volume": 4999.0}, {"date": "2022-12-14", "close": 1.09, "volume": 16262.0}, {"date": "2022-12-15", "close": 1.085, "volume": 236163.0}, {"date": "2022-12-16", "close": 1.085, "volume": 3000.0}, {"date": "2022-12-20", "close": 1.115, "volume": 72.0}, {"date": "2022-12-21", "close": 1.115, "volume": 2020.0}, {"date": "2022-12-22", "close": 1.135, "volume": 1054.0}, {"date": "2022-12-23", "close": 1.14, "volume": 2935.0}, {"date": "2022-12-29", "close": 1.125, "volume": 2.0}, {"date": "2022-12-30", "close": 1.13, "volume": 5.0}, {"date": "2023-01-03", "close": 1.13, "volume": 3.0}, {"date": "2023-01-04", "close": 1.13, "volume": 2.0}, {"date": "2023-01-05", "close": 1.13, "volume": 3.0}, {"date": "2023-01-06", "close": 1.135, "volume": 4075.0}, {"date": "2023-01-10", "close": 1.135, "volume": 6.0}, {"date": "2023-01-11", "close": 1.135, "volume": 20.0}, {"date": "2023-01-13", "close": 1.125, "volume": 30053.0}, {"date": "2023-01-18", "close": 1.12, "volume": 50150.0}, {"date": "2023-01-19", "close": 1.12, "volume": 50100.0}, {"date": "2023-01-20", "close": 1.12, "volume": 72.0}, {"date": "2023-01-25", "close": 1.115, "volume": 5514.0}, {"date": "2023-01-27", "close": 1.125, "volume": 12000.0}, {"date": "2023-01-30", "close": 1.115, "volume": 43692.0}, {"date": "2023-02-01", "close": 1.12, "volume": 6070.0}, {"date": "2023-02-02", "close": 1.235, "volume": 82811.0}, {"date": "2023-02-03", "close": 1.25, "volume": 2520.0}, {"date": "2023-02-06", "close": 1.195, "volume": 21153.0}, {"date": "2023-02-07", "close": 1.17, "volume": 87630.0}, {"date": "2023-02-08", "close": 1.17, "volume": 9.0}, {"date": "2023-02-09", "close": 1.17, "volume": 5.0}, {"date": "2023-02-10", "close": 1.18, "volume": 8.0}, {"date": "2023-02-13", "close": 1.195, "volume": 700.0}, {"date": "2023-02-14", "close": 1.17, "volume": 6150.0}, {"date": "2023-02-15", "close": 1.165, "volume": 43807.0}, {"date": "2023-02-16", "close": 1.17, "volume": 21.0}, {"date": "2023-02-17", "close": 1.17, "volume": 9107.0}, {"date": "2023-02-20", "close": 1.17, "volume": 3900.0}, {"date": "2023-02-21", "close": 1.17, "volume": 142.0}, {"date": "2023-02-22", "close": 1.165, "volume": 5.0}, {"date": "2023-02-23", "close": 1.165, "volume": 5.0}, {"date": "2023-02-24", "close": 1.185, "volume": 36066.0}, {"date": "2023-02-27", "close": 1.2, "volume": 34861.0}, {"date": "2023-02-28", "close": 1.23, "volume": 14652.0}, {"date": "2023-03-01", "close": 1.2, "volume": 5613.0}, {"date": "2023-03-02", "close": 1.16, "volume": 63100.0}, {"date": "2023-03-03", "close": 1.18, "volume": 17.0}, {"date": "2023-03-06", "close": 1.14, "volume": 50012.0}, {"date": "2023-03-07", "close": 1.14, "volume": 10275.0}, {"date": "2023-03-08", "close": 1.165, "volume": 86574.0}, {"date": "2023-03-09", "close": 1.16, "volume": 2874.0}, {"date": "2023-03-10", "close": 1.17, "volume": 14974.0}, {"date": "2023-03-13", "close": 1.18, "volume": 12467.0}, {"date": "2023-03-15", "close": 1.16, "volume": 20192.0}, {"date": "2023-03-17", "close": 1.16, "volume": 596.0}, {"date": "2023-03-20", "close": 1.15, "volume": 12425.0}, {"date": "2023-03-21", "close": 1.15, "volume": 20070.0}, {"date": "2023-03-27", "close": 1.15, "volume": 100218.0}, {"date": "2023-03-28", "close": 1.15, "volume": 37998.0}, {"date": "2023-03-30", "close": 1.18, "volume": 2542.0}, {"date": "2023-03-31", "close": 1.165, "volume": 726.0}, {"date": "2023-04-03", "close": 1.15, "volume": 30875.0}, {"date": "2023-04-04", "close": 1.15, "volume": 7599.0}, {"date": "2023-04-05", "close": 1.12, "volume": 4275.0}, {"date": "2023-04-06", "close": 1.065, "volume": 45967.0}, {"date": "2023-04-11", "close": 1.1, "volume": 26603.0}, {"date": "2023-04-12", "close": 1.1, "volume": 25000.0}, {"date": "2023-04-13", "close": 1.11, "volume": 10344.0}, {"date": "2023-04-14", "close": 1.11, "volume": 2857.0}, {"date": "2023-04-18", "close": 1.125, "volume": 7459.0}, {"date": "2023-04-20", "close": 1.13, "volume": 450.0}, {"date": "2023-04-21", "close": 1.08, "volume": 25077.0}, {"date": "2023-04-24", "close": 1.06, "volume": 1000.0}, {"date": "2023-04-26", "close": 1.06, "volume": 4944.0}, {"date": "2023-04-27", "close": 1.05, "volume": 16448.0}, {"date": "2023-04-28", "close": 1.08, "volume": 20094.0}, {"date": "2023-05-01", "close": 1.08, "volume": 17391.0}, {"date": "2023-05-05", "close": 1.06, "volume": 5000.0}, {"date": "2023-05-08", "close": 1.05, "volume": 18372.0}, {"date": "2023-05-09", "close": 1.045, "volume": 31901.0}, {"date": "2023-05-10", "close": 1.005, "volume": 32751.0}, {"date": "2023-05-11", "close": 1.015, "volume": 72058.0}, {"date": "2023-05-12", "close": 1.035, "volume": 13340.0}, {"date": "2023-05-15", "close": 1.025, "volume": 4499.0}, {"date": "2023-05-17", "close": 1.085, "volume": 3128.0}, {"date": "2023-05-18", "close": 1.01, "volume": 109103.0}, {"date": "2023-05-19", "close": 1.02, "volume": 17554.0}, {"date": "2023-05-22", "close": 1.04, "volume": 36860.0}, {"date": "2023-05-23", "close": 1.09, "volume": 24639.0}, {"date": "2023-05-24", "close": 1.1, "volume": 32903.0}, {"date": "2023-05-25", "close": 1.1, "volume": 3843.0}, {"date": "2023-05-26", "close": 1.1, "volume": 14200.0}, {"date": "2023-05-29", "close": 1.115, "volume": 72.0}, {"date": "2023-05-30", "close": 1.115, "volume": 887.0}, {"date": "2023-06-02", "close": 1.11, "volume": 2200.0}, {"date": "2023-06-05", "close": 1.11, "volume": 90047.0}, {"date": "2023-06-06", "close": 1.1, "volume": 28542.0}, {"date": "2023-06-13", "close": 1.11, "volume": 20451.0}, {"date": "2023-06-15", "close": 1.07, "volume": 1000.0}, {"date": "2023-06-16", "close": 1.08, "volume": 1001.0}, {"date": "2023-06-19", "close": 1.1, "volume": 7873.0}, {"date": "2023-06-20", "close": 1.11, "volume": 10895.0}, {"date": "2023-06-21", "close": 1.13, "volume": 1.0}, {"date": "2023-06-22", "close": 1.11, "volume": 500.0}, {"date": "2023-06-23", "close": 1.13, "volume": 71.0}, {"date": "2023-06-26", "close": 1.12, "volume": 840.0}, {"date": "2023-06-27", "close": 1.13, "volume": 71.0}, {"date": "2023-06-28", "close": 1.06, "volume": 613852.0}, {"date": "2023-06-30", "close": 1.12, "volume": 2954.0}, {"date": "2023-07-03", "close": 1.12, "volume": 34079.0}, {"date": "2023-07-04", "close": 1.12, "volume": 16421.0}, {"date": "2023-07-05", "close": 1.12, "volume": 9340.0}, {"date": "2023-07-06", "close": 1.125, "volume": 4988.0}, {"date": "2023-07-07", "close": 1.12, "volume": 8361.0}, {"date": "2023-07-10", "close": 1.12, "volume": 3496.0}, {"date": "2023-07-11", "close": 1.125, "volume": 3940.0}, {"date": "2023-07-12", "close": 1.125, "volume": 483.0}, {"date": "2023-07-13", "close": 1.125, "volume": 4.0}, {"date": "2023-07-14", "close": 1.12, "volume": 1573.0}, {"date": "2023-07-21", "close": 1.13, "volume": 1241.0}, {"date": "2023-07-24", "close": 1.13, "volume": 2086.0}, {"date": "2023-07-25", "close": 1.065, "volume": 1500.0}, {"date": "2023-07-27", "close": 1.08, "volume": 75.0}, {"date": "2023-07-28", "close": 1.065, "volume": 1625.0}, {"date": "2023-07-31", "close": 1.06, "volume": 48241.0}, {"date": "2023-08-01", "close": 1.06, "volume": 500.0}, {"date": "2023-08-03", "close": 1.0525, "volume": 47015.0}, {"date": "2023-08-04", "close": 1.06, "volume": 10.0}, {"date": "2023-08-08", "close": 1.075, "volume": 839.0}, {"date": "2023-08-11", "close": 1.07, "volume": 350.0}, {"date": "2023-08-15", "close": 1.07, "volume": 1500.0}, {"date": "2023-08-16", "close": 1.07, "volume": 1900.0}, {"date": "2023-08-23", "close": 1.08, "volume": 149.0}, {"date": "2023-08-24", "close": 1.06, "volume": 10000.0}, {"date": "2023-08-28", "close": 1.08, "volume": 11325.0}, {"date": "2023-08-30", "close": 1.1, "volume": 90592.0}, {"date": "2023-09-01", "close": 1.055, "volume": 8752.0}, {"date": "2023-09-04", "close": 1.1, "volume": 2727.0}, {"date": "2023-09-06", "close": 1.085, "volume": 3352.0}, {"date": "2023-09-08", "close": 1.065, "volume": 3673.0}, {"date": "2023-09-11", "close": 1.1, "volume": 5000.0}, {"date": "2023-09-12", "close": 1.06, "volume": 23610.0}, {"date": "2023-09-18", "close": 1.06, "volume": 500.0}, {"date": "2023-09-19", "close": 1.03, "volume": 5023.0}, {"date": "2023-09-28", "close": 1.05, "volume": 33938.0}, {"date": "2023-09-29", "close": 1.01, "volume": 30000.0}, {"date": "2023-10-02", "close": 0.99, "volume": 5040.0}, {"date": "2023-10-09", "close": 0.93, "volume": 15060.0}, {"date": "2023-10-10", "close": 0.935, "volume": 18512.0}, {"date": "2023-10-11", "close": 1.01, "volume": 33792.0}, {"date": "2023-10-12", "close": 0.93, "volume": 20500.0}, {"date": "2023-10-13", "close": 1.015, "volume": 24500.0}, {"date": "2023-10-16", "close": 1.025, "volume": 15865.0}, {"date": "2023-10-17", "close": 1.015, "volume": 700.0}, {"date": "2023-10-20", "close": 0.98, "volume": 376000.0}, {"date": "2023-10-23", "close": 0.98, "volume": 900.0}, {"date": "2023-10-24", "close": 1.01, "volume": 504.0}, {"date": "2023-10-25", "close": 1.005, "volume": 160.0}, {"date": "2023-10-26", "close": 0.98, "volume": 5000.0}, {"date": "2023-10-30", "close": 1.01, "volume": 14800.0}, {"date": "2023-10-31", "close": 1.01, "volume": 19178.0}, {"date": "2023-11-03", "close": 0.96, "volume": 9500.0}, {"date": "2023-11-15", "close": 0.95, "volume": 23503.0}, {"date": "2023-11-16", "close": 0.96, "volume": 15856.0}, {"date": "2023-11-17", "close": 0.93, "volume": 531.0}, {"date": "2023-11-20", "close": 0.95, "volume": 293150.0}, {"date": "2023-11-22", "close": 0.92, "volume": 6478.0}, {"date": "2023-11-27", "close": 0.95, "volume": 170.0}, {"date": "2023-11-29", "close": 0.93, "volume": 27929.0}, {"date": "2023-12-04", "close": 0.925, "volume": 21325.0}, {"date": "2023-12-06", "close": 0.93, "volume": 10000.0}, {"date": "2023-12-07", "close": 1.0, "volume": 18700.0}, {"date": "2023-12-08", "close": 0.96, "volume": 8748.0}, {"date": "2023-12-12", "close": 0.97, "volume": 20000.0}, {"date": "2023-12-14", "close": 1.0, "volume": 48298.0}, {"date": "2023-12-18", "close": 1.03, "volume": 8463.0}, {"date": "2023-12-19", "close": 1.0, "volume": 2164999.0}, {"date": "2023-12-20", "close": 1.01, "volume": 52541.0}, {"date": "2023-12-21", "close": 1.01, "volume": 503.0}, {"date": "2023-12-22", "close": 0.995, "volume": 64230.0}, {"date": "2023-12-27", "close": 0.965, "volume": 20900.0}, {"date": "2023-12-28", "close": 0.955, "volume": 29749.0}, {"date": "2023-12-29", "close": 0.915, "volume": 168646.0}, {"date": "2024-01-02", "close": 0.93, "volume": 40213.0}, {"date": "2024-01-05", "close": 0.945, "volume": 7.0}, {"date": "2024-01-08", "close": 0.94, "volume": 11321.0}, {"date": "2024-01-09", "close": 0.945, "volume": 1999.0}, {"date": "2024-01-11", "close": 0.955, "volume": 773.0}, {"date": "2024-01-15", "close": 0.955, "volume": 500.0}, {"date": "2024-01-16", "close": 0.955, "volume": 32.0}, {"date": "2024-01-19", "close": 0.955, "volume": 905.0}, {"date": "2024-01-22", "close": 0.95, "volume": 1903.0}, {"date": "2024-01-23", "close": 0.95, "volume": 564.0}, {"date": "2024-01-30", "close": 0.96, "volume": 5937.0}, {"date": "2024-02-01", "close": 0.925, "volume": 2500.0}, {"date": "2024-02-02", "close": 0.92, "volume": 1000.0}, {"date": "2024-02-05", "close": 0.92, "volume": 1088.0}, {"date": "2024-02-06", "close": 0.92, "volume": 1600.0}, {"date": "2024-02-07", "close": 0.945, "volume": 1000.0}, {"date": "2024-02-08", "close": 0.92, "volume": 2000.0}, {"date": "2024-02-09", "close": 0.95, "volume": 12910.0}, {"date": "2024-02-12", "close": 0.955, "volume": 107766.0}, {"date": "2024-02-13", "close": 0.96, "volume": 6699.0}, {"date": "2024-02-14", "close": 0.96, "volume": 1001.0}, {"date": "2024-02-15", "close": 0.96, "volume": 1000.0}, {"date": "2024-02-16", "close": 0.95, "volume": 5000.0}, {"date": "2024-02-19", "close": 0.96, "volume": 1003.0}, {"date": "2024-02-20", "close": 0.95, "volume": 3374.0}, {"date": "2024-02-22", "close": 0.955, "volume": 1068.0}, {"date": "2024-02-23", "close": 0.97, "volume": 14643.0}, {"date": "2024-02-26", "close": 0.97, "volume": 102.0}, {"date": "2024-02-27", "close": 1.005, "volume": 941.0}, {"date": "2024-02-28", "close": 1.0, "volume": 23332.0}, {"date": "2024-02-29", "close": 1.0, "volume": 40064.0}, {"date": "2024-03-01", "close": 0.925, "volume": 162510.0}, {"date": "2024-03-04", "close": 0.91, "volume": 16551.0}, {"date": "2024-03-05", "close": 0.925, "volume": 8966.0}, {"date": "2024-03-06", "close": 0.9, "volume": 40052.0}, {"date": "2024-03-07", "close": 0.9, "volume": 700.0}, {"date": "2024-03-11", "close": 0.9, "volume": 1602.0}, {"date": "2024-03-12", "close": 0.9, "volume": 9660.0}, {"date": "2024-03-13", "close": 0.93, "volume": 9021.0}, {"date": "2024-03-14", "close": 0.92, "volume": 1005.0}, {"date": "2024-03-15", "close": 0.93, "volume": 23483.0}, {"date": "2024-03-18", "close": 0.9, "volume": 3255.0}, {"date": "2024-03-19", "close": 0.935, "volume": 20822.0}, {"date": "2024-03-20", "close": 0.935, "volume": 40443.0}, {"date": "2024-03-21", "close": 0.93, "volume": 25800.0}, {"date": "2024-03-22", "close": 0.975, "volume": 13207.0}, {"date": "2024-03-25", "close": 0.94, "volume": 8325.0}, {"date": "2024-03-26", "close": 0.935, "volume": 14843.0}, {"date": "2024-03-27", "close": 0.93, "volume": 39317.0}, {"date": "2024-03-28", "close": 0.9, "volume": 25216.0}, {"date": "2024-04-02", "close": 0.93, "volume": 13518.0}, {"date": "2024-04-04", "close": 0.905, "volume": 36989.0}, {"date": "2024-04-05", "close": 0.91, "volume": 23533.0}, {"date": "2024-04-08", "close": 0.9, "volume": 23000.0}, {"date": "2024-04-09", "close": 0.9, "volume": 25015.0}, {"date": "2024-04-10", "close": 0.89, "volume": 57378.0}, {"date": "2024-04-12", "close": 0.89, "volume": 46272.0}, {"date": "2024-04-17", "close": 0.915, "volume": 37.0}, {"date": "2024-04-18", "close": 0.905, "volume": 4796.0}, {"date": "2024-04-26", "close": 0.92, "volume": 14467.0}, {"date": "2024-05-02", "close": 0.885, "volume": 2812.0}, {"date": "2024-05-03", "close": 0.9, "volume": 109.0}, {"date": "2024-05-06", "close": 0.905, "volume": 6.0}, {"date": "2024-05-07", "close": 0.9, "volume": 5431.0}, {"date": "2024-05-08", "close": 0.9, "volume": 3.0}, {"date": "2024-05-09", "close": 0.945, "volume": 9661.0}, {"date": "2024-05-10", "close": 0.95, "volume": 626.0}, {"date": "2024-05-13", "close": 0.88, "volume": 78595.0}, {"date": "2024-05-15", "close": 0.875, "volume": 57218.0}, {"date": "2024-05-16", "close": 0.86, "volume": 26174.0}, {"date": "2024-05-17", "close": 0.86, "volume": 21461.0}, {"date": "2024-05-20", "close": 0.855, "volume": 5404.0}, {"date": "2024-05-21", "close": 0.86, "volume": 54531.0}, {"date": "2024-05-22", "close": 0.86, "volume": 14444.0}, {"date": "2024-05-23", "close": 0.86, "volume": 36066.0}, {"date": "2024-05-24", "close": 0.85, "volume": 97687.0}, {"date": "2024-05-27", "close": 0.85, "volume": 47157.0}, {"date": "2024-05-28", "close": 0.85, "volume": 10000.0}, {"date": "2024-05-29", "close": 0.85, "volume": 40040.0}, {"date": "2024-05-30", "close": 0.85, "volume": 36229.0}, {"date": "2024-05-31", "close": 0.83, "volume": 65658.0}, {"date": "2024-06-04", "close": 0.85, "volume": 25116.0}, {"date": "2024-06-05", "close": 0.85, "volume": 26169.0}, {"date": "2024-06-06", "close": 0.835, "volume": 44153.0}, {"date": "2024-06-07", "close": 0.85, "volume": 20442.0}, {"date": "2024-06-11", "close": 0.84, "volume": 1593.0}, {"date": "2024-06-14", "close": 0.84, "volume": 10199.0}, {"date": "2024-06-17", "close": 0.835, "volume": 13313.0}, {"date": "2024-06-19", "close": 0.83, "volume": 19245.0}, {"date": "2024-06-20", "close": 0.82, "volume": 4497.0}, {"date": "2024-06-21", "close": 0.82, "volume": 5406.0}, {"date": "2024-06-24", "close": 0.83, "volume": 9924.0}, {"date": "2024-06-25", "close": 0.83, "volume": 681.0}, {"date": "2024-06-26", "close": 0.83, "volume": 2724.0}, {"date": "2024-06-27", "close": 0.82, "volume": 11085.0}, {"date": "2024-06-28", "close": 0.81, "volume": 44099.0}, {"date": "2024-07-02", "close": 0.83, "volume": 5000.0}, {"date": "2024-07-03", "close": 0.8, "volume": 4645.0}, {"date": "2024-07-04", "close": 0.83, "volume": 250.0}, {"date": "2024-07-05", "close": 0.835, "volume": 6406.0}, {"date": "2024-07-08", "close": 0.84, "volume": 1890.0}, {"date": "2024-07-10", "close": 0.84, "volume": 28982.0}, {"date": "2024-07-12", "close": 0.86, "volume": 12949.0}, {"date": "2024-07-15", "close": 0.86, "volume": 1272.0}, {"date": "2024-07-16", "close": 0.845, "volume": 1111.0}, {"date": "2024-07-17", "close": 0.85, "volume": 21746.0}, {"date": "2024-07-18", "close": 0.86, "volume": 1590.0}, {"date": "2024-07-19", "close": 0.85, "volume": 54446.0}, {"date": "2024-07-26", "close": 0.845, "volume": 20082.0}, {"date": "2024-07-29", "close": 0.845, "volume": 18771.0}, {"date": "2024-08-05", "close": 0.84, "volume": 12222.0}, {"date": "2024-08-06", "close": 0.83, "volume": 7333.0}, {"date": "2024-08-07", "close": 0.89, "volume": 52744.0}, {"date": "2024-08-13", "close": 0.84, "volume": 71750.0}, {"date": "2024-08-14", "close": 0.84, "volume": 6607.0}, {"date": "2024-08-16", "close": 0.835, "volume": 30970.0}, {"date": "2024-08-19", "close": 0.835, "volume": 10932.0}, {"date": "2024-08-20", "close": 0.835, "volume": 9738.0}, {"date": "2024-08-21", "close": 0.83, "volume": 8592.0}, {"date": "2024-08-22", "close": 0.825, "volume": 6997.0}, {"date": "2024-08-23", "close": 0.82, "volume": 14986.0}, {"date": "2024-08-28", "close": 0.82, "volume": 5000.0}, {"date": "2024-08-29", "close": 0.83, "volume": 75191.0}, {"date": "2024-08-30", "close": 0.84, "volume": 135599.0}, {"date": "2024-09-02", "close": 0.845, "volume": 219893.0}, {"date": "2024-09-03", "close": 0.84, "volume": 43930.0}, {"date": "2024-09-04", "close": 0.835, "volume": 5038.0}, {"date": "2024-09-05", "close": 0.84, "volume": 487081.0}, {"date": "2024-09-06", "close": 0.86, "volume": 21627.0}, {"date": "2024-09-09", "close": 0.88, "volume": 62558.0}, {"date": "2024-09-10", "close": 0.87, "volume": 17358.0}, {"date": "2024-09-11", "close": 0.87, "volume": 327565.0}, {"date": "2024-09-12", "close": 0.87, "volume": 60605.0}, {"date": "2024-09-13", "close": 0.88, "volume": 35352.0}, {"date": "2024-09-16", "close": 0.88, "volume": 55587.0}, {"date": "2024-09-17", "close": 0.86, "volume": 17465.0}, {"date": "2024-09-18", "close": 0.87, "volume": 22747.0}, {"date": "2024-09-19", "close": 0.88, "volume": 10000.0}, {"date": "2024-09-20", "close": 0.88, "volume": 19386.0}, {"date": "2024-09-23", "close": 0.89, "volume": 11536.0}, {"date": "2024-09-24", "close": 0.89, "volume": 4808.0}, {"date": "2024-09-25", "close": 0.89, "volume": 9328.0}, {"date": "2024-09-26", "close": 0.89, "volume": 1664.0}, {"date": "2024-09-27", "close": 0.89, "volume": 9356.0}, {"date": "2024-09-30", "close": 0.89, "volume": 2403.0}, {"date": "2024-10-01", "close": 0.84, "volume": 68616.0}, {"date": "2024-10-02", "close": 0.85, "volume": 2730.0}, {"date": "2024-10-03", "close": 0.87, "volume": 2192.0}, {"date": "2024-10-08", "close": 0.895, "volume": 9614.0}, {"date": "2024-10-09", "close": 0.85, "volume": 14557.0}, {"date": "2024-10-10", "close": 0.86, "volume": 51229.0}, {"date": "2024-10-11", "close": 0.855, "volume": 4776.0}, {"date": "2024-10-14", "close": 0.885, "volume": 3404.0}, {"date": "2024-10-15", "close": 0.835, "volume": 50210.0}, {"date": "2024-10-16", "close": 0.86, "volume": 8623.0}, {"date": "2024-10-17", "close": 0.865, "volume": 1905.0}, {"date": "2024-10-18", "close": 0.87, "volume": 104133.0}, {"date": "2024-10-21", "close": 0.86, "volume": 8751.0}, {"date": "2024-10-23", "close": 0.84, "volume": 499750.0}, {"date": "2024-10-24", "close": 0.82, "volume": 31229.0}, {"date": "2024-10-25", "close": 0.84, "volume": 100743.0}, {"date": "2024-10-28", "close": 0.84, "volume": 82576.0}, {"date": "2024-10-29", "close": 0.84, "volume": 53149.0}, {"date": "2024-10-30", "close": 0.845, "volume": 3201.0}, {"date": "2024-10-31", "close": 0.835, "volume": 11889.0}, {"date": "2024-11-01", "close": 0.815, "volume": 12736.0}, {"date": "2024-11-04", "close": 0.86, "volume": 18413.0}, {"date": "2024-11-05", "close": 0.855, "volume": 11006.0}, {"date": "2024-11-06", "close": 0.865, "volume": 63804.0}, {"date": "2024-11-07", "close": 0.845, "volume": 72415.0}, {"date": "2024-11-12", "close": 0.83, "volume": 12000.0}, {"date": "2024-11-13", "close": 0.84, "volume": 3226.0}, {"date": "2024-11-14", "close": 0.825, "volume": 35683.0}, {"date": "2024-11-15", "close": 0.825, "volume": 9550.0}, {"date": "2024-11-18", "close": 0.84, "volume": 10000.0}, {"date": "2024-11-19", "close": 0.845, "volume": 5687.0}, {"date": "2024-11-20", "close": 0.85, "volume": 1139.0}, {"date": "2024-11-21", "close": 0.855, "volume": 1168.0}, {"date": "2024-11-27", "close": 0.8, "volume": 103911.0}, {"date": "2024-11-28", "close": 0.8, "volume": 6.0}, {"date": "2024-11-29", "close": 0.765, "volume": 319311.0}, {"date": "2024-12-02", "close": 0.77, "volume": 54309.0}, {"date": "2024-12-03", "close": 0.82, "volume": 38322.0}, {"date": "2024-12-05", "close": 0.835, "volume": 77131.0}, {"date": "2024-12-06", "close": 0.84, "volume": 120327.0}, {"date": "2024-12-09", "close": 0.86, "volume": 40779.0}, {"date": "2024-12-10", "close": 0.845, "volume": 215288.0}, {"date": "2024-12-11", "close": 0.84, "volume": 88848.0}, {"date": "2024-12-12", "close": 0.85, "volume": 8185.0}, {"date": "2024-12-16", "close": 0.87, "volume": 16404.0}, {"date": "2024-12-17", "close": 0.885, "volume": 72977.0}, {"date": "2024-12-18", "close": 0.9, "volume": 19590.0}, {"date": "2024-12-19", "close": 0.95, "volume": 86419.0}, {"date": "2024-12-20", "close": 0.945, "volume": 17908.0}, {"date": "2024-12-23", "close": 1.0, "volume": 101320.0}, {"date": "2024-12-24", "close": 0.96, "volume": 72334.0}, {"date": "2024-12-27", "close": 0.96, "volume": 4985.0}, {"date": "2024-12-30", "close": 1.01, "volume": 11121.0}, {"date": "2024-12-31", "close": 1.01, "volume": 34117.0}, {"date": "2025-01-02", "close": 1.04, "volume": 42546.0}, {"date": "2025-01-03", "close": 1.01, "volume": 16066.0}, {"date": "2025-01-06", "close": 1.0, "volume": 67770.0}, {"date": "2025-01-07", "close": 0.96, "volume": 27260.0}, {"date": "2025-01-08", "close": 0.97, "volume": 2583.0}, {"date": "2025-01-09", "close": 1.0, "volume": 8484.0}, {"date": "2025-01-10", "close": 1.0, "volume": 149722.0}, {"date": "2025-01-13", "close": 1.03, "volume": 1682.0}, {"date": "2025-01-14", "close": 1.0125, "volume": 17349.0}, {"date": "2025-01-15", "close": 1.0, "volume": 16050.0}, {"date": "2025-01-16", "close": 1.0, "volume": 6363.0}, {"date": "2025-01-17", "close": 1.0, "volume": 19749.0}, {"date": "2025-01-20", "close": 1.0, "volume": 20000.0}, {"date": "2025-01-21", "close": 1.0, "volume": 76218.0}, {"date": "2025-01-22", "close": 1.0, "volume": 182329.0}, {"date": "2025-01-23", "close": 1.0175, "volume": 41110.0}, {"date": "2025-01-24", "close": 1.01, "volume": 1739.0}, {"date": "2025-01-28", "close": 1.01, "volume": 2100.0}, {"date": "2025-01-29", "close": 1.03, "volume": 27547.0}, {"date": "2025-01-30", "close": 1.04, "volume": 72691.0}, {"date": "2025-01-31", "close": 1.05, "volume": 15990.0}, {"date": "2025-02-03", "close": 1.055, "volume": 2856.0}, {"date": "2025-02-04", "close": 1.09, "volume": 1608.0}, {"date": "2025-02-05", "close": 1.095, "volume": 43526.0}, {"date": "2025-02-06", "close": 1.07, "volume": 12768.0}, {"date": "2025-02-07", "close": 1.075, "volume": 725.0}, {"date": "2025-02-10", "close": 1.095, "volume": 4310.0}, {"date": "2025-02-11", "close": 1.11, "volume": 85830.0}, {"date": "2025-02-12", "close": 1.08, "volume": 1862.0}, {"date": "2025-02-14", "close": 1.09, "volume": 46003.0}, {"date": "2025-02-17", "close": 1.07, "volume": 28078.0}, {"date": "2025-02-18", "close": 1.05, "volume": 15002.0}, {"date": "2025-02-19", "close": 1.06, "volume": 3843.0}, {"date": "2025-02-21", "close": 1.055, "volume": 7591.0}, {"date": "2025-02-26", "close": 1.09, "volume": 11540.0}, {"date": "2025-02-27", "close": 0.96, "volume": 149308.0}, {"date": "2025-02-28", "close": 0.91, "volume": 64030.0}, {"date": "2025-03-03", "close": 0.915, "volume": 23887.0}, {"date": "2025-03-04", "close": 0.85, "volume": 57332.0}, {"date": "2025-03-05", "close": 0.89, "volume": 156.0}, {"date": "2025-03-07", "close": 0.87, "volume": 1409.0}, {"date": "2025-03-10", "close": 0.87, "volume": 2441.0}, {"date": "2025-03-11", "close": 0.87, "volume": 5330.0}, {"date": "2025-03-12", "close": 0.875, "volume": 462.0}, {"date": "2025-03-13", "close": 0.9, "volume": 46413.0}, {"date": "2025-03-14", "close": 0.9, "volume": 24142.0}, {"date": "2025-03-17", "close": 0.865, "volume": 778.0}, {"date": "2025-03-18", "close": 0.88, "volume": 1012.0}, {"date": "2025-03-19", "close": 0.865, "volume": 497.0}, {"date": "2025-03-20", "close": 0.82, "volume": 20423.0}, {"date": "2025-03-21", "close": 0.8, "volume": 103858.0}, {"date": "2025-03-24", "close": 0.82, "volume": 8184.0}, {"date": "2025-03-25", "close": 0.82, "volume": 25134.0}, {"date": "2025-03-28", "close": 0.86, "volume": 1247.0}, {"date": "2025-03-31", "close": 0.855, "volume": 8195.0}, {"date": "2025-04-02", "close": 0.885, "volume": 13930.0}, {"date": "2025-04-03", "close": 0.89, "volume": 20806.0}, {"date": "2025-04-07", "close": 0.83, "volume": 39435.0}, {"date": "2025-04-09", "close": 0.835, "volume": 21563.0}, {"date": "2025-04-11", "close": 0.86, "volume": 10800.0}, {"date": "2025-04-14", "close": 0.88, "volume": 20603.0}, {"date": "2025-04-15", "close": 0.86, "volume": 18512.0}, {"date": "2025-04-16", "close": 0.86, "volume": 19449.0}, {"date": "2025-04-17", "close": 0.86, "volume": 3395.0}, {"date": "2025-04-22", "close": 0.87, "volume": 2.0}, {"date": "2025-04-23", "close": 0.825, "volume": 2215.0}, {"date": "2025-04-24", "close": 0.825, "volume": 1150.0}, {"date": "2025-04-28", "close": 0.83, "volume": 572.0}, {"date": "2025-04-29", "close": 0.84, "volume": 29296.0}, {"date": "2025-04-30", "close": 0.84, "volume": 25763.0}, {"date": "2025-05-02", "close": 0.84, "volume": 2000.0}, {"date": "2025-05-05", "close": 0.84, "volume": 12618.0}, {"date": "2025-05-06", "close": 0.815, "volume": 39282.0}, {"date": "2025-05-09", "close": 0.815, "volume": 273493.0}, {"date": "2025-05-12", "close": 0.81, "volume": 10966.0}, {"date": "2025-05-13", "close": 0.79, "volume": 248322.0}, {"date": "2025-05-14", "close": 0.8025, "volume": 158.0}, {"date": "2025-05-15", "close": 0.79, "volume": 26678.0}, {"date": "2025-05-16", "close": 0.785, "volume": 64423.0}, {"date": "2025-05-19", "close": 0.785, "volume": 196568.0}, {"date": "2025-05-20", "close": 0.785, "volume": 10034.0}, {"date": "2025-05-21", "close": 0.8, "volume": 7252.0}, {"date": "2025-05-22", "close": 0.795, "volume": 9249.0}, {"date": "2025-05-26", "close": 0.775, "volume": 24903.0}, {"date": "2025-05-27", "close": 0.77, "volume": 212437.0}, {"date": "2025-05-28", "close": 0.79, "volume": 15099.0}, {"date": "2025-05-29", "close": 0.79, "volume": 51134.0}, {"date": "2025-05-30", "close": 0.79, "volume": 46819.0}, {"date": "2025-06-02", "close": 0.79, "volume": 21005.0}, {"date": "2025-06-03", "close": 0.78, "volume": 22220.0}, {"date": "2025-06-04", "close": 0.775, "volume": 1480.0}, {"date": "2025-06-05", "close": 0.79, "volume": 13469.0}, {"date": "2025-06-06", "close": 0.775, "volume": 4345.0}, {"date": "2025-06-10", "close": 0.76, "volume": 1198.0}, {"date": "2025-06-11", "close": 0.765, "volume": 10803.0}, {"date": "2025-06-12", "close": 0.77, "volume": 1000.0}, {"date": "2025-06-13", "close": 0.72, "volume": 403193.0}, {"date": "2025-06-16", "close": 0.74, "volume": 56070.0}, {"date": "2025-06-17", "close": 0.725, "volume": 40211.0}, {"date": "2025-06-18", "close": 0.74, "volume": 2324.0}, {"date": "2025-06-19", "close": 0.715, "volume": 25434.0}, {"date": "2025-06-20", "close": 0.695, "volume": 3389.0}, {"date": "2025-06-23", "close": 0.68, "volume": 12092.0}, {"date": "2025-06-24", "close": 0.69, "volume": 7621.0}, {"date": "2025-06-25", "close": 0.7, "volume": 55195.0}, {"date": "2025-06-26", "close": 0.69, "volume": 14635.0}, {"date": "2025-06-27", "close": 0.69, "volume": 16014.0}, {"date": "2025-06-30", "close": 0.74, "volume": 25513.0}, {"date": "2025-07-02", "close": 0.71, "volume": 40657.0}, {"date": "2025-07-03", "close": 0.725, "volume": 14019.0}, {"date": "2025-07-04", "close": 0.735, "volume": 4.0}, {"date": "2025-07-07", "close": 0.735, "volume": 37196.0}, {"date": "2025-07-08", "close": 0.73, "volume": 53705.0}, {"date": "2025-07-09", "close": 0.74, "volume": 36704.0}, {"date": "2025-07-10", "close": 0.74, "volume": 65.0}, {"date": "2025-07-11", "close": 0.75, "volume": 24664.0}, {"date": "2025-07-15", "close": 0.785, "volume": 31057.0}, {"date": "2025-07-16", "close": 0.81, "volume": 102987.0}, {"date": "2025-07-17", "close": 0.84, "volume": 42225.0}, {"date": "2025-07-18", "close": 0.845, "volume": 14537.0}, {"date": "2025-07-21", "close": 0.85, "volume": 12897.0}, {"date": "2025-07-22", "close": 0.84, "volume": 8316.0}, {"date": "2025-07-23", "close": 0.83, "volume": 1682.0}, {"date": "2025-07-24", "close": 0.84, "volume": 272169.0}, {"date": "2025-07-25", "close": 0.85, "volume": 25210.0}, {"date": "2025-07-28", "close": 0.85, "volume": 16755.0}, {"date": "2025-07-31", "close": 0.855, "volume": 61305.0}, {"date": "2025-08-01", "close": 0.83, "volume": 10452.0}, {"date": "2025-08-04", "close": 0.84, "volume": 2364.0}, {"date": "2025-08-06", "close": 0.845, "volume": 6921.0}, {"date": "2025-08-07", "close": 0.82, "volume": 8861.0}, {"date": "2025-08-08", "close": 0.82, "volume": 10940.0}, {"date": "2025-08-11", "close": 0.82, "volume": 35251.0}, {"date": "2025-08-12", "close": 0.75, "volume": 46868.0}, {"date": "2025-08-13", "close": 0.795, "volume": 23751.0}, {"date": "2025-08-14", "close": 0.815, "volume": 54.0}, {"date": "2025-08-15", "close": 0.815, "volume": 1278.0}, {"date": "2025-08-18", "close": 0.82, "volume": 8268.0}, {"date": "2025-08-19", "close": 0.82, "volume": 13674.0}, {"date": "2025-08-20", "close": 0.795, "volume": 50936.0}, {"date": "2025-08-21", "close": 0.8, "volume": 97146.0}, {"date": "2025-08-22", "close": 0.8, "volume": 10033.0}, {"date": "2025-08-25", "close": 0.82, "volume": 10000.0}, {"date": "2025-08-26", "close": 0.82, "volume": 40000.0}, {"date": "2025-08-27", "close": 0.82, "volume": 5085.0}, {"date": "2025-08-28", "close": 0.81, "volume": 11580.0}, {"date": "2025-08-29", "close": 0.81, "volume": 1059.0}, {"date": "2025-09-01", "close": 0.8, "volume": 2053.0}, {"date": "2025-09-02", "close": 0.82, "volume": 15193.0}, {"date": "2025-09-03", "close": 0.8, "volume": 188.0}, {"date": "2025-09-04", "close": 0.82, "volume": 10615.0}, {"date": "2025-09-05", "close": 0.8, "volume": 15961.0}, {"date": "2025-09-08", "close": 0.8, "volume": 21973.0}, {"date": "2025-09-09", "close": 0.765, "volume": 5000.0}, {"date": "2025-09-10", "close": 0.75, "volume": 44550.0}, {"date": "2025-09-11", "close": 0.72, "volume": 40797.0}, {"date": "2025-09-12", "close": 0.74, "volume": 239313.0}, {"date": "2025-09-15", "close": 0.75, "volume": 10125.0}, {"date": "2025-09-16", "close": 0.71, "volume": 282970.0}, {"date": "2025-09-17", "close": 0.715, "volume": 426779.0}, {"date": "2025-09-18", "close": 0.72, "volume": 159.0}, {"date": "2025-09-19", "close": 0.71, "volume": 32083.0}, {"date": "2025-09-22", "close": 0.74, "volume": 160408.0}, {"date": "2025-09-23", "close": 0.775, "volume": 784.0}, {"date": "2025-09-24", "close": 0.75, "volume": 2104.0}, {"date": "2025-09-25", "close": 0.75, "volume": 124103.0}, {"date": "2025-09-26", "close": 0.775, "volume": 4892.0}, {"date": "2025-09-29", "close": 0.78, "volume": 30517.0}, {"date": "2025-09-30", "close": 0.805, "volume": 7997.0}, {"date": "2025-10-01", "close": 0.81, "volume": 5000.0}, {"date": "2025-10-02", "close": 0.82, "volume": 46097.0}, {"date": "2025-10-03", "close": 0.83, "volume": 13428.0}, {"date": "2025-10-06", "close": 0.8, "volume": 1942.0}, {"date": "2025-10-07", "close": 0.805, "volume": 10066.0}, {"date": "2025-10-08", "close": 0.81, "volume": 3387.0}, {"date": "2025-10-09", "close": 0.82, "volume": 7508.0}, {"date": "2025-10-10", "close": 0.83, "volume": 9910.0}, {"date": "2025-10-13", "close": 0.81, "volume": 51466.0}, {"date": "2025-10-14", "close": 0.8, "volume": 24638.0}, {"date": "2025-10-15", "close": 0.82, "volume": 12995.0}, {"date": "2025-10-16", "close": 0.82, "volume": 7494.0}, {"date": "2025-10-17", "close": 0.83, "volume": 233138.0}, {"date": "2025-10-20", "close": 0.825, "volume": 18191.0}, {"date": "2025-10-21", "close": 0.825, "volume": 2500.0}, {"date": "2025-10-23", "close": 0.825, "volume": 1692.0}, {"date": "2025-10-24", "close": 0.81, "volume": 183413.0}, {"date": "2025-10-27", "close": 0.82, "volume": 28489.0}, {"date": "2025-10-28", "close": 0.82, "volume": 18293.0}, {"date": "2025-10-29", "close": 0.82, "volume": 120.0}, {"date": "2025-10-30", "close": 0.81, "volume": 23033.0}, {"date": "2025-10-31", "close": 0.825, "volume": 763988.0}, {"date": "2025-11-03", "close": 0.81, "volume": 5000.0}, {"date": "2025-11-05", "close": 0.795, "volume": 19063.0}, {"date": "2025-11-06", "close": 0.78, "volume": 19838.0}, {"date": "2025-11-07", "close": 0.74, "volume": 46697.0}, {"date": "2025-11-10", "close": 0.75, "volume": 176248.0}, {"date": "2025-11-12", "close": 0.78, "volume": 63600.0}, {"date": "2025-11-18", "close": 0.78, "volume": 39125.0}, {"date": "2025-11-19", "close": 0.77, "volume": 1178.0}, {"date": "2025-11-20", "close": 0.81, "volume": 10339.0}, {"date": "2025-11-21", "close": 0.8, "volume": 26565.0}, {"date": "2025-11-25", "close": 0.82, "volume": 60000.0}, {"date": "2025-11-26", "close": 0.82, "volume": 16444.0}, {"date": "2025-11-27", "close": 0.82, "volume": 37981.0}, {"date": "2025-11-28", "close": 0.82, "volume": 224987.0}, {"date": "2025-12-01", "close": 0.82, "volume": 20013.0}, {"date": "2025-12-03", "close": 0.82, "volume": 27467.0}, {"date": "2025-12-05", "close": 0.81, "volume": 6728.0}, {"date": "2025-12-12", "close": 0.78, "volume": 800.0}, {"date": "2025-12-15", "close": 0.755, "volume": 17534.0}, {"date": "2025-12-17", "close": 0.8, "volume": 35617.0}, {"date": "2025-12-18", "close": 0.78, "volume": 14891.0}, {"date": "2025-12-19", "close": 0.805, "volume": 13235.0}, {"date": "2025-12-22", "close": 0.82, "volume": 82281.0}, {"date": "2025-12-23", "close": 0.81, "volume": 142052.0}, {"date": "2025-12-29", "close": 0.81, "volume": 56000.0}, {"date": "2025-12-30", "close": 0.81, "volume": 21264.0}, {"date": "2026-01-02", "close": 0.81, "volume": 882.0}, {"date": "2026-01-05", "close": 0.85, "volume": 10834.0}, {"date": "2026-01-06", "close": 0.83, "volume": 211.0}, {"date": "2026-01-07", "close": 0.87, "volume": 29502.0}, {"date": "2026-01-08", "close": 0.89, "volume": 60602.0}, {"date": "2026-01-09", "close": 0.89, "volume": 4664.0}, {"date": "2026-01-12", "close": 0.905, "volume": 7091.0}, {"date": "2026-01-13", "close": 0.92, "volume": 14257.0}, {"date": "2026-01-14", "close": 0.88, "volume": 1135.0}, {"date": "2026-01-15", "close": 0.87, "volume": 68913.0}, {"date": "2026-01-16", "close": 0.88, "volume": 8856.0}, {"date": "2026-01-19", "close": 0.89, "volume": 4713.0}, {"date": "2026-01-20", "close": 0.9, "volume": 577409.0}, {"date": "2026-01-22", "close": 0.95, "volume": 451999.0}, {"date": "2026-01-23", "close": 0.975, "volume": 27464.0}, {"date": "2026-01-27", "close": 0.96, "volume": 4326.0}, {"date": "2026-01-28", "close": 0.975, "volume": 6716.0}, {"date": "2026-01-29", "close": 0.97, "volume": 280.0}, {"date": "2026-01-30", "close": 0.96, "volume": 10167.0}, {"date": "2026-02-02", "close": 0.95, "volume": 5183.0}, {"date": "2026-02-03", "close": 0.94, "volume": 15506.0}, {"date": "2026-02-04", "close": 0.94, "volume": 4849.0}, {"date": "2026-02-05", "close": 0.95, "volume": 12444.0}, {"date": "2026-02-06", "close": 0.945, "volume": 10582.0}, {"date": "2026-02-09", "close": 0.95, "volume": 8445.0}, {"date": "2026-02-10", "close": 0.95, "volume": 16010.0}, {"date": "2026-02-11", "close": 0.95, "volume": 5963.0}, {"date": "2026-02-13", "close": 0.915, "volume": 35005.0}, {"date": "2026-02-17", "close": 0.96, "volume": 10160.0}, {"date": "2026-02-18", "close": 0.96, "volume": 4515.0}, {"date": "2026-02-19", "close": 0.955, "volume": 3344.0}, {"date": "2026-02-20", "close": 0.925, "volume": 26102.0}, {"date": "2026-02-23", "close": 0.94, "volume": 6608.0}, {"date": "2026-02-25", "close": 0.79, "volume": 179669.0}, {"date": "2026-02-26", "close": 0.84, "volume": 128461.0}, {"date": "2026-03-02", "close": 0.85, "volume": 12909.0}, {"date": "2026-03-04", "close": 0.87, "volume": 21735.0}, {"date": "2026-03-05", "close": 0.865, "volume": 195.0}, {"date": "2026-03-06", "close": 0.86, "volume": 157877.0}, {"date": "2026-03-09", "close": 0.895, "volume": 5192.0}, {"date": "2026-03-11", "close": 0.9, "volume": 5630.0}, {"date": "2026-03-12", "close": 0.85, "volume": 113139.0}, {"date": "2026-03-13", "close": 0.88, "volume": 39157.0}, {"date": "2026-03-16", "close": 0.875, "volume": 10382.0}, {"date": "2026-03-17", "close": 0.88, "volume": 6687.0}, {"date": "2026-03-18", "close": 0.89, "volume": 8727.0}, {"date": "2026-03-19", "close": 0.875, "volume": 6359.0}, {"date": "2026-03-20", "close": 0.85, "volume": 18866.0}, {"date": "2026-03-23", "close": 0.8375, "volume": 1872.0}, {"date": "2026-03-24", "close": 0.865, "volume": 1000.0}, {"date": "2026-03-30", "close": 0.875, "volume": 4015158.0}, {"date": "2026-03-31", "close": 0.88, "volume": 1000.0}, {"date": "2026-04-02", "close": 0.88, "volume": 455.0}, {"date": "2026-04-08", "close": 0.85, "volume": 8380.0}, {"date": "2026-04-09", "close": 0.85, "volume": 5264.0}, {"date": "2026-04-10", "close": 0.85, "volume": 25146.0}, {"date": "2026-04-13", "close": 0.85, "volume": 9089.0}, {"date": "2026-04-14", "close": 0.85, "volume": 8806.0}, {"date": "2026-04-15", "close": 0.85, "volume": 129.0}, {"date": "2026-04-17", "close": 0.85, "volume": 7598.0}, {"date": "2026-04-20", "close": 0.83, "volume": 4111.0}, {"date": "2026-04-21", "close": 0.81, "volume": 145459.0}, {"date": "2026-04-23", "close": 0.81, "volume": 29249.0}, {"date": "2026-04-24", "close": 0.82, "volume": 22038.0}, {"date": "2026-04-27", "close": 0.805, "volume": 7000.0}, {"date": "2026-04-28", "close": 0.795, "volume": 46795.0}, {"date": "2026-04-29", "close": 0.81, "volume": 4390.0}, {"date": "2026-04-30", "close": 0.825, "volume": 64421.0}, {"date": "2026-05-01", "close": 0.83, "volume": 175.0}, {"date": "2026-05-04", "close": 0.875, "volume": 45196.0}, {"date": "2026-05-05", "close": 0.875, "volume": 92041.0}, {"date": "2026-05-06", "close": 0.925, "volume": 180636.0}, {"date": "2026-05-07", "close": 0.895, "volume": 161733.0}, {"date": "2026-05-08", "close": 0.85, "volume": 60365.0}, {"date": "2026-05-11", "close": 0.85, "volume": 23986.0}, {"date": "2026-05-12", "close": 0.85, "volume": 54768.0}, {"date": "2026-05-13", "close": 0.84, "volume": 14852.0}, {"date": "2026-05-15", "close": 0.84, "volume": 4900.0}, {"date": "2026-05-18", "close": 0.86, "volume": 20000.0}, {"date": "2026-05-19", "close": 0.875, "volume": 29627.0}, {"date": "2026-05-20", "close": 0.85, "volume": 34859.0}, {"date": "2026-05-21", "close": 0.865, "volume": 19121.0}, {"date": "2026-05-22", "close": 0.865, "volume": 6094.0}, {"date": "2026-05-25", "close": 0.86, "volume": 12004.0}, {"date": "2026-05-26", "close": 0.87, "volume": 24.0}, {"date": "2026-05-27", "close": 0.865, "volume": 19940.0}, {"date": "2026-05-28", "close": 0.865, "volume": 15541.0}, {"date": "2026-05-29", "close": 0.905, "volume": 152927.0}, {"date": "2026-06-01", "close": 0.885, "volume": 1506447.0}, {"date": "2026-06-02", "close": 0.98, "volume": 150731.0}, {"date": "2026-06-03", "close": 0.96, "volume": 109564.0}, {"date": "2026-06-04", "close": 1.0, "volume": 1313225.0}, {"date": "2026-06-05", "close": 1.05, "volume": 99250.0}, {"date": "2026-06-09", "close": 1.05, "volume": 55123.0}, {"date": "2026-06-10", "close": 1.05, "volume": 35632.0}, {"date": "2026-06-11", "close": 1.05, "volume": 16000.0}, {"date": "2026-06-12", "close": 1.04, "volume": 56257.0}, {"date": "2026-06-15", "close": 1.05, "volume": 50516.0}, {"date": "2026-06-16", "close": 1.055, "volume": 24135.0}, {"date": "2026-06-17", "close": 1.1, "volume": 204254.0}, {"date": "2026-06-18", "close": 1.1, "volume": 34030.0}, {"date": "2026-06-19", "close": 1.1, "volume": 8933.0}, {"date": "2026-06-22", "close": 1.07, "volume": 23114.0}, {"date": "2026-06-23", "close": 1.08, "volume": 31834.0}, {"date": "2026-06-24", "close": 1.055, "volume": 44797.0}, {"date": "2026-06-25", "close": 1.05, "volume": 45768.0}, {"date": "2026-06-26", "close": 1.05, "volume": 3767.0}, {"date": "2026-06-29", "close": 1.05, "volume": 2661.0}, {"date": "2026-06-30", "close": 1.05, "volume": 22294.0}, {"date": "2026-07-06", "close": 1.05, "volume": 18548.0}, {"date": "2026-07-07", "close": 1.05, "volume": 5601.0}, {"date": "2026-07-08", "close": 1.035, "volume": 12994.0}, {"date": "2026-07-09", "close": 1.0, "volume": 59139.0}, {"date": "2026-07-10", "close": 1.01, "volume": 8500.0}, {"date": "2026-07-13", "close": 1.015, "volume": 17384.0}, {"date": "2026-07-14", "close": 1.045, "volume": 21159.0}, {"date": "2026-07-16", "close": 1.06, "volume": 41530.0}, {"date": "2026-07-17", "close": 1.045, "volume": 34540.0}, {"date": "2026-07-20", "close": 1.04, "volume": 11592.0}, {"date": "2026-07-27", "close": 1.03, "volume": 212.0}, {"date": "2026-07-28", "close": 1.01, "volume": 4950.0}, {"date": "2026-08-04", "close": 0.945, "volume": 1156.0}, {"date": "2026-08-05", "close": 0.945, "volume": 1000.0}, {"date": "2026-08-06", "close": 0.94, "volume": 11136.0}, {"date": "2026-08-07", "close": 0.945, "volume": 786.0}, {"date": "2026-08-10", "close": 0.945, "volume": 8719.0}, {"date": "2026-08-13", "close": 0.95, "volume": 202.0}, {"date": "2026-08-17", "close": 0.94, "volume": 160.0}, {"date": "2026-08-19", "close": 0.905, "volume": 27714.0}, {"date": "2026-08-20", "close": 0.905, "volume": 3274.0}, {"date": "2026-08-26", "close": 0.905, "volume": 38.0}, {"date": "2026-08-27", "close": 0.91, "volume": 1106789.0}, {"date": "2026-08-28", "close": 0.91, "volume": 123534.0}, {"date": "2026-08-31", "close": 0.96, "volume": 87270.0}, {"date": "2026-09-01", "close": 0.96, "volume": 2046.0}, {"date": "2026-09-02", "close": 0.95, "volume": 25865.0}, {"date": "2026-09-03", "close": 0.915, "volume": 1793.0}, {"date": "2026-09-04", "close": 0.91, "volume": 10000.0}, {"date": "2026-09-07", "close": 0.9, "volume": 37.0}], "refreshing": true}