{"ticker": "SOM", "overview": {"name": "Somnomed Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "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": "SOM", "has_prices": true, "as_of": "2026-08-06", "last": 0.42, "prev_close": 0.42, "change": 0.0, "change_pct": 0.0, "session_volume": 20020.0, "vwap_5": 0.4244370302712516, "vwap_20": 0.4751142351562606, "vwap_60": 0.5258547280909002, "vwap_250": 0.6785042894188394, "high_52w": 0.86, "low_52w": 0.42, "avg_volume_20": 116019.45, "sessions": 400, "market_cap": {"value": 76918889.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144867", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SOM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144867", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51287}, {"id": "ASXSH-03140808", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed Limited", "who": "NAOS Asset Management Pty Ltd", "who_key": "NAOS Asset Management Pty Ltd", "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 Pty Ltd tops up SOM: 5.10% to 6.13%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140808", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "ASX-03132629", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed 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": "Boardroom paperwork: A director changes a holding in SOM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132629", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "ASX-03132628", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed 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": "Boardroom paperwork: A director changes a holding in SOM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132628", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "ASX-03132626", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed 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": "Boardroom paperwork: A director changes a holding in SOM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132626", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "ASX-03132620", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed 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": "Boardroom paperwork: A director changes a holding in SOM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132620", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "ASX3Y-03128570-1", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed Limited", "who": "Benjamin Gisz", "who_key": "Benjamin Gisz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Benjamin Gisz files a notice on SOM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128570", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "ASX3Y-03128569-1", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed Limited", "who": "Karen Borg", "who_key": "Karen Borg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Karen Borg lodges a filing in SOM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128569", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "ASX3Y-03128567-1", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed Limited", "who": "Gaetano Alfred Gerrard Russo", "who_key": "Gaetano Alfred Gerrard Russo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Gaetano Alfred Gerrard Russo files a notice on SOM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128567", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "ASX3Y-03128561-1", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed Limited", "who": "Michael Gordon", "who_key": "Michael Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Michael Gordon and SOM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128561", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "ASX-03118612", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed Ltd", "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": "Boardroom paperwork: A director changes a holding in SOM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118612", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "ASX-03118018", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed Ltd", "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": "SOM: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118018", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "ASX3Y-03114033-1", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed Limited", "who": "Karen Borg", "who_key": "Karen Borg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Karen Borg lodges a filing in SOM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114033", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "ASX3Y-03114033-2", "src": "ASX", "ticker": "SOM", "cik": "", "company": "Somnomed Limited", "company_raw": "Somnomed Limited", "who": "Karen Borg", "who_key": "Karen Borg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Karen Borg lodges a filing in SOM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114033", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}], "recent_buys": [], "institutional": [], "holdings": [{"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": 6.13, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140808-2A1699916", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amrita Singh Blickstead", "notice_type": "3Y", "direct_shares": 2392364.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114593-2A1686155", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karen Borg", "notice_type": "3Y", "direct_shares": 1885000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114033-2A1685800", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128561-2A1693379", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128567-2A1693381", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128569-2A1693404", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128570-2A1693406", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/som", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/som", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/som", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/som", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/som", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/som", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/som", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/som", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/som", "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": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/som", "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": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/som", "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": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/som", "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": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/som", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/som", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/som", "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": "2025-01-19", "source_url": "https://www.marketindex.com.au/asx/som", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/som", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/som", "needs_ocr": 0}], "directors": [{"name": "Karen Borg", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}, {"name": "Amrita Singh Blickstead", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Annual General Meeting Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149508-2A1704628"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149507-2A1704627"}, {"date": "2026-10-16", "form": "Company Administration", "title": "Chair Transition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149504-2A1704626"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140808-2A1699916"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Notification of cessation of securities - SOM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132122-2A1695486"}], "performance": {"ticker": "SOM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-08-27", "close": 2.91285414, "volume": 725128.0}, {"date": "2004-08-30", "close": 2.69593947, "volume": 287469.0}, {"date": "2004-08-31", "close": 2.69593947, "volume": 185286.0}, {"date": "2004-09-01", "close": 2.57198823, "volume": 70423.0}, {"date": "2004-09-02", "close": 2.41704918, "volume": 135717.0}, {"date": "2004-09-03", "close": 2.35507356, "volume": 52932.0}, {"date": "2004-09-06", "close": 2.29309794, "volume": 46962.0}, {"date": "2004-09-07", "close": 2.23112232, "volume": 101347.0}, {"date": "2004-09-08", "close": 2.1691467, "volume": 42240.0}, {"date": "2004-09-09", "close": 2.44803699, "volume": 181705.0}, {"date": "2004-09-10", "close": 2.41704918, "volume": 41145.0}, {"date": "2004-09-13", "close": 2.54100042, "volume": 17749.0}, {"date": "2004-09-14", "close": 2.72692728, "volume": 112995.0}, {"date": "2004-09-15", "close": 2.66495166, "volume": 57649.0}, {"date": "2004-09-16", "close": 2.66495166, "volume": 21621.0}, {"date": "2004-09-17", "close": 2.72692728, "volume": 50958.0}, {"date": "2004-09-20", "close": 2.75791509, "volume": 34530.0}, {"date": "2004-09-21", "close": 2.69593947, "volume": 163613.0}, {"date": "2004-09-22", "close": 2.7889029, "volume": 37273.0}, {"date": "2004-09-23", "close": 2.97482976, "volume": 47712.0}, {"date": "2004-09-24", "close": 2.97482976, "volume": 62133.0}, {"date": "2004-09-27", "close": 3.47063472, "volume": 254434.0}, {"date": "2004-09-28", "close": 3.28470786, "volume": 176763.0}, {"date": "2004-09-29", "close": 3.53261034, "volume": 144038.0}, {"date": "2004-09-30", "close": 3.90446406, "volume": 152487.0}, {"date": "2004-10-01", "close": 3.7185372, "volume": 83087.0}, {"date": "2004-10-04", "close": 3.96643968, "volume": 11940.0}, {"date": "2004-10-05", "close": 3.96643968, "volume": 73093.0}, {"date": "2004-10-06", "close": 3.65656158, "volume": 85153.0}, {"date": "2004-10-07", "close": 3.7185372, "volume": 30786.0}, {"date": "2004-10-08", "close": 3.59458596, "volume": 29424.0}, {"date": "2004-10-11", "close": 3.53261034, "volume": 66183.0}, {"date": "2004-10-12", "close": 3.53261034, "volume": 6910.0}, {"date": "2004-10-13", "close": 3.47063472, "volume": 25225.0}, {"date": "2004-10-14", "close": 3.28470786, "volume": 30496.0}, {"date": "2004-10-15", "close": 3.098781, "volume": 33424.0}, {"date": "2004-10-18", "close": 3.098781, "volume": 14199.0}, {"date": "2004-10-19", "close": 3.16075662, "volume": 29474.0}, {"date": "2004-10-20", "close": 3.22273224, "volume": 23687.0}, {"date": "2004-10-21", "close": 3.098781, "volume": 19229.0}, {"date": "2004-10-22", "close": 3.098781, "volume": 21469.0}, {"date": "2004-10-25", "close": 3.16075662, "volume": 39612.0}, {"date": "2004-10-26", "close": 3.16075662, "volume": 7810.0}, {"date": "2004-10-27", "close": 3.098781, "volume": 10382.0}, {"date": "2004-10-28", "close": 3.098781, "volume": 6777.0}, {"date": "2004-10-29", "close": 3.16075662, "volume": 30639.0}, {"date": "2004-11-01", "close": 3.28470786, "volume": 2240.0}, {"date": "2004-11-02", "close": 3.28470786, "volume": 9520.0}, {"date": "2004-11-03", "close": 3.22273224, "volume": 4841.0}, {"date": "2004-11-04", "close": 3.22273224, "volume": 2485.0}, {"date": "2004-11-05", "close": 3.28470786, "volume": 1614.0}, {"date": "2004-11-08", "close": 3.16075662, "volume": 4436.0}, {"date": "2004-11-09", "close": 2.91285414, "volume": 64285.0}, {"date": "2004-11-10", "close": 2.7889029, "volume": 22396.0}, {"date": "2004-11-11", "close": 3.00581757, "volume": 4679.0}, {"date": "2004-11-12", "close": 3.00581757, "volume": 807.0}, {"date": "2004-11-15", "close": 2.85087852, "volume": 465.0}, {"date": "2004-11-16", "close": 2.75791509, "volume": 60479.0}, {"date": "2004-11-17", "close": 2.91285414, "volume": 11725.0}, {"date": "2004-11-18", "close": 2.97482976, "volume": 1614.0}, {"date": "2004-11-19", "close": 3.098781, "volume": 10246.0}, {"date": "2004-11-22", "close": 2.97482976, "volume": 2017.0}, {"date": "2004-11-23", "close": 2.85087852, "volume": 10875.0}, {"date": "2004-11-24", "close": 2.91285414, "volume": 8041.0}, {"date": "2004-11-25", "close": 2.75791509, "volume": 188313.0}, {"date": "2004-11-26", "close": 2.85087852, "volume": 807.0}, {"date": "2004-11-30", "close": 2.85087852, "volume": 1614.0}, {"date": "2004-12-01", "close": 2.85087852, "volume": 2003.0}, {"date": "2004-12-02", "close": 2.85087852, "volume": 25171.0}, {"date": "2004-12-03", "close": 2.7889029, "volume": 11537.0}, {"date": "2004-12-06", "close": 2.69593947, "volume": 27511.0}, {"date": "2004-12-07", "close": 2.57198823, "volume": 307.0}, {"date": "2004-12-08", "close": 2.35507356, "volume": 51585.0}, {"date": "2004-12-09", "close": 2.35507356, "volume": 8947.0}, {"date": "2004-12-10", "close": 2.35507356, "volume": 31871.0}, {"date": "2004-12-13", "close": 2.29309794, "volume": 104312.0}, {"date": "2004-12-14", "close": 2.57198823, "volume": 25897.0}, {"date": "2004-12-15", "close": 2.54100042, "volume": 16216.0}, {"date": "2004-12-16", "close": 2.41704918, "volume": 3227.0}, {"date": "2004-12-17", "close": 2.4790248, "volume": 222.0}, {"date": "2004-12-20", "close": 2.54100042, "volume": 2098.0}, {"date": "2004-12-21", "close": 2.54100042, "volume": 14845.0}, {"date": "2004-12-22", "close": 2.54100042, "volume": 6636.0}, {"date": "2004-12-23", "close": 2.41704918, "volume": 20633.0}, {"date": "2004-12-31", "close": 2.60297604, "volume": 5103.0}, {"date": "2005-01-06", "close": 2.54100042, "volume": 1775.0}, {"date": "2005-01-07", "close": 2.4790248, "volume": 4034.0}, {"date": "2005-01-11", "close": 2.4790248, "volume": 2420.0}, {"date": "2005-01-13", "close": 2.29309794, "volume": 2582.0}, {"date": "2005-01-14", "close": 2.4790248, "volume": 1614.0}, {"date": "2005-01-17", "close": 2.4790248, "volume": 80718.0}, {"date": "2005-01-18", "close": 2.4790248, "volume": 1129.0}, {"date": "2005-01-19", "close": 2.4790248, "volume": 16858.0}, {"date": "2005-01-20", "close": 2.60297604, "volume": 2182.0}, {"date": "2005-01-21", "close": 2.4790248, "volume": 7584.0}, {"date": "2005-01-24", "close": 2.4790248, "volume": 7183.0}, {"date": "2005-01-27", "close": 2.41704918, "volume": 2501.0}, {"date": "2005-01-28", "close": 2.4790248, "volume": 2001.0}, {"date": "2005-01-31", "close": 2.60297604, "volume": 34336.0}, {"date": "2005-02-01", "close": 2.54100042, "volume": 6209.0}, {"date": "2005-02-02", "close": 2.75791509, "volume": 27104.0}, {"date": "2005-02-03", "close": 2.75791509, "volume": 5567.0}, {"date": "2005-02-04", "close": 2.88186633, "volume": 88546.0}, {"date": "2005-02-07", "close": 3.03680538, "volume": 4679.0}, {"date": "2005-02-08", "close": 3.098781, "volume": 121728.0}, {"date": "2005-02-09", "close": 3.16075662, "volume": 25413.0}, {"date": "2005-02-10", "close": 3.03680538, "volume": 21707.0}, {"date": "2005-02-11", "close": 3.098781, "volume": 4034.0}, {"date": "2005-02-14", "close": 2.91285414, "volume": 15173.0}, {"date": "2005-02-15", "close": 3.06779319, "volume": 7455.0}, {"date": "2005-02-16", "close": 2.85087852, "volume": 8552.0}, {"date": "2005-02-17", "close": 2.7889029, "volume": 17491.0}, {"date": "2005-02-18", "close": 2.91285414, "volume": 6454.0}, {"date": "2005-02-21", "close": 2.94384195, "volume": 15732.0}, {"date": "2005-02-22", "close": 2.85087852, "volume": 11295.0}, {"date": "2005-02-23", "close": 2.7889029, "volume": 28237.0}, {"date": "2005-02-24", "close": 2.7889029, "volume": 14522.0}, {"date": "2005-02-25", "close": 2.97482976, "volume": 33642.0}, {"date": "2005-02-28", "close": 2.94384195, "volume": 11295.0}, {"date": "2005-03-02", "close": 3.03680538, "volume": 53327.0}, {"date": "2005-03-03", "close": 3.28470786, "volume": 93795.0}, {"date": "2005-03-04", "close": 3.22273224, "volume": 40225.0}, {"date": "2005-03-07", "close": 3.098781, "volume": 16942.0}, {"date": "2005-03-08", "close": 3.098781, "volume": 16458.0}, {"date": "2005-03-09", "close": 3.06779319, "volume": 5163.0}, {"date": "2005-03-10", "close": 3.00581757, "volume": 21538.0}, {"date": "2005-03-11", "close": 2.91285414, "volume": 5970.0}, {"date": "2005-03-14", "close": 2.91285414, "volume": 3149.0}, {"date": "2005-03-15", "close": 2.7889029, "volume": 726.0}, {"date": "2005-03-16", "close": 2.94384195, "volume": 1614.0}, {"date": "2005-03-17", "close": 2.85087852, "volume": 1452.0}, {"date": "2005-03-18", "close": 2.85087852, "volume": 645.0}, {"date": "2005-03-21", "close": 2.7889029, "volume": 24526.0}, {"date": "2005-03-22", "close": 2.7889029, "volume": 8068.0}, {"date": "2005-03-23", "close": 2.72692728, "volume": 29756.0}, {"date": "2005-03-29", "close": 2.60297604, "volume": 1129.0}, {"date": "2005-03-30", "close": 2.4790248, "volume": 19847.0}, {"date": "2005-03-31", "close": 2.41704918, "volume": 6068.0}, {"date": "2005-04-01", "close": 2.41704918, "volume": 323.0}, {"date": "2005-04-04", "close": 2.35507356, "volume": 6131.0}, {"date": "2005-04-05", "close": 2.1691467, "volume": 11698.0}, {"date": "2005-04-06", "close": 2.29309794, "volume": 29366.0}, {"date": "2005-04-07", "close": 2.29309794, "volume": 43622.0}, {"date": "2005-04-08", "close": 2.20013451, "volume": 18394.0}, {"date": "2005-04-11", "close": 2.23112232, "volume": 323.0}, {"date": "2005-04-12", "close": 2.29309794, "volume": 134211.0}, {"date": "2005-04-13", "close": 2.4790248, "volume": 61183.0}, {"date": "2005-04-14", "close": 2.44803699, "volume": 4841.0}, {"date": "2005-04-15", "close": 2.29309794, "volume": 7261.0}, {"date": "2005-04-18", "close": 2.32408575, "volume": 2420.0}, {"date": "2005-04-20", "close": 2.38606137, "volume": 4034.0}, {"date": "2005-04-21", "close": 2.44803699, "volume": 13715.0}, {"date": "2005-04-22", "close": 2.4790248, "volume": 1452.0}, {"date": "2005-04-26", "close": 2.54100042, "volume": 18394.0}, {"date": "2005-04-27", "close": 2.23112232, "volume": 36932.0}, {"date": "2005-04-29", "close": 2.26211013, "volume": 24203.0}, {"date": "2005-05-02", "close": 2.23112232, "volume": 1614.0}, {"date": "2005-05-03", "close": 2.04519546, "volume": 30155.0}, {"date": "2005-05-04", "close": 1.92124422, "volume": 24262.0}, {"date": "2005-05-05", "close": 1.98321984, "volume": 6592.0}, {"date": "2005-05-06", "close": 2.23112232, "volume": 10508.0}, {"date": "2005-05-10", "close": 1.98321984, "volume": 4034.0}, {"date": "2005-05-11", "close": 1.92124422, "volume": 1561.0}, {"date": "2005-05-13", "close": 1.8592686, "volume": 549.0}, {"date": "2005-05-16", "close": 1.8592686, "volume": 4292.0}, {"date": "2005-05-17", "close": 1.8592686, "volume": 6042.0}, {"date": "2005-05-18", "close": 1.73531736, "volume": 15644.0}, {"date": "2005-05-20", "close": 1.73531736, "volume": 8068.0}, {"date": "2005-05-23", "close": 1.61136612, "volume": 11940.0}, {"date": "2005-05-24", "close": 1.79729298, "volume": 6454.0}, {"date": "2005-05-25", "close": 1.8592686, "volume": 1614.0}, {"date": "2005-05-26", "close": 1.79729298, "volume": 2662.0}, {"date": "2005-05-27", "close": 1.73531736, "volume": 1614.0}, {"date": "2005-05-31", "close": 1.67334174, "volume": 484.0}, {"date": "2005-06-01", "close": 1.61136612, "volume": 3227.0}, {"date": "2005-06-02", "close": 1.51840269, "volume": 17749.0}, {"date": "2005-06-03", "close": 1.51840269, "volume": 7148.0}, {"date": "2005-06-08", "close": 1.67334174, "volume": 25817.0}, {"date": "2005-06-09", "close": 1.5493905, "volume": 3711.0}, {"date": "2005-06-14", "close": 1.70432955, "volume": 3308.0}, {"date": "2005-06-15", "close": 1.61136612, "volume": 14368.0}, {"date": "2005-06-16", "close": 1.61136612, "volume": 1614.0}, {"date": "2005-06-17", "close": 1.61136612, "volume": 5046.0}, {"date": "2005-06-21", "close": 1.42543926, "volume": 63651.0}, {"date": "2005-06-22", "close": 1.39445145, "volume": 28018.0}, {"date": "2005-06-23", "close": 1.36346364, "volume": 9681.0}, {"date": "2005-06-24", "close": 1.36346364, "volume": 7614.0}, {"date": "2005-06-27", "close": 1.11556116, "volume": 36219.0}, {"date": "2005-06-28", "close": 1.08457335, "volume": 11698.0}, {"date": "2005-06-29", "close": 1.2395124, "volume": 7143.0}, {"date": "2005-06-30", "close": 1.27050021, "volume": 18625.0}, {"date": "2005-07-05", "close": 1.2395124, "volume": 1614.0}, {"date": "2005-07-06", "close": 1.33247583, "volume": 8310.0}, {"date": "2005-07-07", "close": 1.36346364, "volume": 3663.0}, {"date": "2005-07-08", "close": 1.36346364, "volume": 1614.0}, {"date": "2005-07-11", "close": 1.30148802, "volume": 164177.0}, {"date": "2005-07-14", "close": 1.5493905, "volume": 6454.0}, {"date": "2005-07-15", "close": 2.10717108, "volume": 73428.0}, {"date": "2005-07-18", "close": 1.82828079, "volume": 67500.0}, {"date": "2005-07-19", "close": 1.73531736, "volume": 8642.0}, {"date": "2005-07-20", "close": 1.79729298, "volume": 323.0}, {"date": "2005-07-21", "close": 1.79729298, "volume": 24345.0}, {"date": "2005-07-22", "close": 1.61136612, "volume": 3227.0}, {"date": "2005-07-25", "close": 1.64235393, "volume": 1614.0}, {"date": "2005-07-26", "close": 1.61136612, "volume": 1307.0}, {"date": "2005-07-28", "close": 1.48741488, "volume": 5841.0}, {"date": "2005-07-29", "close": 1.5493905, "volume": 17749.0}, {"date": "2005-08-05", "close": 1.42543926, "volume": 9681.0}, {"date": "2005-08-08", "close": 1.36346364, "volume": 10488.0}, {"date": "2005-08-11", "close": 1.36346364, "volume": 323.0}, {"date": "2005-08-12", "close": 1.42543926, "volume": 4841.0}, {"date": "2005-08-15", "close": 1.36346364, "volume": 2743.0}, {"date": "2005-08-16", "close": 1.42543926, "volume": 10088.0}, {"date": "2005-08-17", "close": 1.30148802, "volume": 3227.0}, {"date": "2005-08-18", "close": 1.30148802, "volume": 4841.0}, {"date": "2005-08-24", "close": 1.33247583, "volume": 5486.0}, {"date": "2005-08-26", "close": 1.45642707, "volume": 1614.0}, {"date": "2005-08-29", "close": 1.42543926, "volume": 16531.0}, {"date": "2005-08-30", "close": 1.45642707, "volume": 6059.0}, {"date": "2005-08-31", "close": 1.39445145, "volume": 395.0}, {"date": "2005-09-01", "close": 1.42543926, "volume": 9681.0}, {"date": "2005-09-02", "close": 1.5493905, "volume": 8874.0}, {"date": "2005-09-05", "close": 1.61136612, "volume": 5454.0}, {"date": "2005-09-06", "close": 1.70432955, "volume": 14990.0}, {"date": "2005-09-07", "close": 1.58037831, "volume": 7455.0}, {"date": "2005-09-08", "close": 1.61136612, "volume": 32691.0}, {"date": "2005-09-12", "close": 1.61136612, "volume": 3210.0}, {"date": "2005-09-16", "close": 1.42543926, "volume": 5647.0}, {"date": "2005-09-19", "close": 1.42543926, "volume": 12102.0}, {"date": "2005-09-20", "close": 1.45642707, "volume": 9020.0}, {"date": "2005-09-21", "close": 1.39445145, "volume": 1952.0}, {"date": "2005-09-22", "close": 1.36346364, "volume": 12908.0}, {"date": "2005-09-23", "close": 1.2395124, "volume": 11698.0}, {"date": "2005-09-27", "close": 1.27050021, "volume": 11658.0}, {"date": "2005-09-29", "close": 1.42543926, "volume": 668504.0}, {"date": "2005-09-30", "close": 1.58037831, "volume": 73004.0}, {"date": "2005-10-05", "close": 1.73531736, "volume": 8068.0}, {"date": "2005-10-06", "close": 1.58037831, "volume": 5564.0}, {"date": "2005-10-10", "close": 1.5493905, "volume": 55974.0}, {"date": "2005-10-11", "close": 1.48741488, "volume": 500.0}, {"date": "2005-10-12", "close": 1.48741488, "volume": 7313.0}, {"date": "2005-10-13", "close": 1.42543926, "volume": 968.0}, {"date": "2005-10-18", "close": 1.73531736, "volume": 16135.0}, {"date": "2005-10-20", "close": 1.39445145, "volume": 4357.0}, {"date": "2005-10-21", "close": 1.36346364, "volume": 713.0}, {"date": "2005-10-27", "close": 1.42543926, "volume": 26946.0}, {"date": "2005-10-28", "close": 1.33247583, "volume": 8811.0}, {"date": "2005-10-31", "close": 1.27050021, "volume": 20169.0}, {"date": "2005-11-02", "close": 1.36346364, "volume": 4034.0}, {"date": "2005-11-03", "close": 1.17753678, "volume": 25010.0}, {"date": "2005-11-04", "close": 1.20852459, "volume": 22590.0}, {"date": "2005-11-07", "close": 1.17753678, "volume": 9681.0}, {"date": "2005-11-08", "close": 1.11556116, "volume": 2985.0}, {"date": "2005-11-10", "close": 1.08457335, "volume": 10515.0}, {"date": "2005-11-11", "close": 1.05358554, "volume": 7261.0}, {"date": "2005-11-16", "close": 1.11556116, "volume": 3227.0}, {"date": "2005-11-18", "close": 0.99160992, "volume": 19362.0}, {"date": "2005-11-21", "close": 0.99160992, "volume": 16135.0}, {"date": "2005-11-22", "close": 1.02259773, "volume": 35068.0}, {"date": "2005-11-24", "close": 1.2395124, "volume": 15329.0}, {"date": "2005-11-25", "close": 1.2395124, "volume": 6454.0}, {"date": "2005-11-28", "close": 1.2395124, "volume": 10594.0}, {"date": "2005-11-29", "close": 1.2395124, "volume": 7967.0}, {"date": "2005-12-01", "close": 1.30148802, "volume": 11295.0}, {"date": "2005-12-02", "close": 1.2395124, "volume": 12586.0}, {"date": "2005-12-07", "close": 1.2395124, "volume": 3650.0}, {"date": "2005-12-08", "close": 1.08457335, "volume": 74223.0}, {"date": "2005-12-09", "close": 1.2395124, "volume": 29801.0}, {"date": "2005-12-13", "close": 1.14654897, "volume": 1614.0}, {"date": "2005-12-14", "close": 1.11556116, "volume": 1388.0}, {"date": "2005-12-20", "close": 1.11556116, "volume": 1614.0}, {"date": "2005-12-21", "close": 1.05358554, "volume": 6454.0}, {"date": "2005-12-28", "close": 1.05358554, "volume": 2372.0}, {"date": "2006-01-04", "close": 1.11556116, "volume": 1614.0}, {"date": "2006-01-10", "close": 1.11556116, "volume": 1291.0}, {"date": "2006-01-12", "close": 1.2395124, "volume": 12424.0}, {"date": "2006-01-16", "close": 1.2395124, "volume": 1049.0}, {"date": "2006-01-18", "close": 1.17753678, "volume": 2904.0}, {"date": "2006-01-19", "close": 1.20852459, "volume": 2345.0}, {"date": "2006-01-20", "close": 1.17753678, "volume": 6373.0}, {"date": "2006-01-30", "close": 1.17753678, "volume": 11295.0}, {"date": "2006-02-06", "close": 1.11556116, "volume": 16345.0}, {"date": "2006-02-13", "close": 1.05358554, "volume": 1178.0}, {"date": "2006-02-21", "close": 1.17753678, "volume": 8068.0}, {"date": "2006-02-22", "close": 1.17753678, "volume": 807.0}, {"date": "2006-02-23", "close": 1.05358554, "volume": 25817.0}, {"date": "2006-03-07", "close": 1.11556116, "volume": 22590.0}, {"date": "2006-03-08", "close": 1.05358554, "volume": 3883.0}, {"date": "2006-03-10", "close": 1.02259773, "volume": 8068.0}, {"date": "2006-03-14", "close": 0.99160992, "volume": 4350.0}, {"date": "2006-03-15", "close": 0.99160992, "volume": 1614.0}, {"date": "2006-03-20", "close": 1.05358554, "volume": 6454.0}, {"date": "2006-03-21", "close": 1.02259773, "volume": 8068.0}, {"date": "2006-03-22", "close": 0.99160992, "volume": 9681.0}, {"date": "2006-03-23", "close": 0.99160992, "volume": 8874.0}, {"date": "2006-03-28", "close": 0.9296343, "volume": 11295.0}, {"date": "2006-03-29", "close": 0.9296343, "volume": 9466.0}, {"date": "2006-03-30", "close": 0.9296343, "volume": 14522.0}, {"date": "2006-03-31", "close": 0.9296343, "volume": 13392.0}, {"date": "2006-04-03", "close": 0.9296343, "volume": 323.0}, {"date": "2006-04-04", "close": 0.74370744, "volume": 20169.0}, {"date": "2006-04-05", "close": 0.86765868, "volume": 56232.0}, {"date": "2006-04-07", "close": 0.86765868, "volume": 807.0}, {"date": "2006-04-10", "close": 0.80568306, "volume": 8632.0}, {"date": "2006-04-11", "close": 0.86765868, "volume": 645.0}, {"date": "2006-04-12", "close": 0.74370744, "volume": 11940.0}, {"date": "2006-04-13", "close": 0.80568306, "volume": 8068.0}, {"date": "2006-04-18", "close": 0.74370744, "volume": 1614.0}, {"date": "2006-04-19", "close": 0.80568306, "volume": 3550.0}, {"date": "2006-04-24", "close": 0.77469525, "volume": 38402.0}, {"date": "2006-05-02", "close": 0.74370744, "volume": 17023.0}, {"date": "2006-05-05", "close": 0.71271963, "volume": 8068.0}, {"date": "2006-05-08", "close": 0.65074401, "volume": 10972.0}, {"date": "2006-05-09", "close": 0.65074401, "volume": 3227.0}, {"date": "2006-05-10", "close": 0.55778058, "volume": 1614.0}, {"date": "2006-05-11", "close": 0.594965952, "volume": 4841.0}, {"date": "2006-05-12", "close": 0.58876839, "volume": 16135.0}, {"date": "2006-05-15", "close": 0.65074401, "volume": 1614.0}, {"date": "2006-05-16", "close": 0.55778058, "volume": 14280.0}, {"date": "2006-05-17", "close": 0.58876839, "volume": 6777.0}, {"date": "2006-05-18", "close": 0.58876839, "volume": 24494.0}, {"date": "2006-05-19", "close": 0.594965952, "volume": 32271.0}, {"date": "2006-05-22", "close": 0.55778058, "volume": 19362.0}, {"date": "2006-05-23", "close": 0.55778058, "volume": 758.0}, {"date": "2006-05-24", "close": 0.52679277, "volume": 726.0}, {"date": "2006-05-25", "close": 0.594965952, "volume": 10536.0}, {"date": "2006-05-26", "close": 0.594965952, "volume": 12908.0}, {"date": "2006-06-01", "close": 0.55778058, "volume": 41145.0}, {"date": "2006-06-02", "close": 0.55778058, "volume": 1565.0}, {"date": "2006-06-07", "close": 0.52679277, "volume": 9681.0}, {"date": "2006-06-13", "close": 0.43382934, "volume": 9552.0}, {"date": "2006-06-14", "close": 0.43382934, "volume": 4179.0}, {"date": "2006-06-16", "close": 0.52679277, "volume": 18152.0}, {"date": "2006-06-22", "close": 0.46481715, "volume": 53382.0}, {"date": "2006-06-23", "close": 0.471014712, "volume": 116185.0}, {"date": "2006-06-26", "close": 0.43382934, "volume": 1614.0}, {"date": "2006-06-27", "close": 0.409039092, "volume": 41464.0}, {"date": "2006-06-28", "close": 0.37185372, "volume": 26623.0}, {"date": "2006-06-29", "close": 0.40284153, "volume": 24616.0}, {"date": "2006-06-30", "close": 0.427631778, "volume": 91236.0}, {"date": "2006-07-03", "close": 0.427631778, "volume": 17481.0}, {"date": "2006-07-10", "close": 0.427631778, "volume": 2582.0}, {"date": "2006-07-11", "close": 0.384248844, "volume": 38647.0}, {"date": "2006-07-12", "close": 0.43382934, "volume": 10811.0}, {"date": "2006-07-13", "close": 0.37185372, "volume": 16135.0}, {"date": "2006-07-19", "close": 0.37185372, "volume": 51633.0}, {"date": "2006-07-20", "close": 0.37185372, "volume": 323.0}, {"date": "2006-07-21", "close": 0.37185372, "volume": 40338.0}, {"date": "2006-07-26", "close": 0.37185372, "volume": 1614.0}, {"date": "2006-07-28", "close": 0.43382934, "volume": 1910.0}, {"date": "2006-07-31", "close": 0.384248844, "volume": 1614.0}, {"date": "2006-08-07", "close": 0.37185372, "volume": 645.0}, {"date": "2006-08-11", "close": 0.43382934, "volume": 38967.0}, {"date": "2006-08-21", "close": 0.37185372, "volume": 16135.0}, {"date": "2006-08-22", "close": 0.34086591, "volume": 1614.0}, {"date": "2006-08-23", "close": 0.37185372, "volume": 16135.0}, {"date": "2006-08-24", "close": 0.37185372, "volume": 77450.0}, {"date": "2006-08-25", "close": 0.37185372, "volume": 4841.0}, {"date": "2006-08-29", "close": 0.40284153, "volume": 32271.0}, {"date": "2006-08-30", "close": 0.37185372, "volume": 48406.0}, {"date": "2006-08-31", "close": 0.396643968, "volume": 8068.0}, {"date": "2006-09-12", "close": 0.359458596, "volume": 48406.0}, {"date": "2006-09-18", "close": 0.34086591, "volume": 13715.0}, {"date": "2006-09-25", "close": 0.27889029, "volume": 8068.0}, {"date": "2006-09-27", "close": 0.27889029, "volume": 16135.0}, {"date": "2006-09-28", "close": 0.21691467, "volume": 48406.0}, {"date": "2006-09-29", "close": 0.18592686, "volume": 20976.0}, {"date": "2006-10-03", "close": 0.21691467, "volume": 21299.0}, {"date": "2006-10-05", "close": 0.18592686, "volume": 46631.0}, {"date": "2006-10-10", "close": 0.173531736, "volume": 80193.0}, {"date": "2006-10-11", "close": 0.179729298, "volume": 24836.0}, {"date": "2006-10-12", "close": 0.198321984, "volume": 34691.0}, {"date": "2006-10-16", "close": 0.21691467, "volume": 16135.0}, {"date": "2006-10-17", "close": 0.235507356, "volume": 19362.0}, {"date": "2006-10-19", "close": 0.24790248, "volume": 22186.0}, {"date": "2006-10-24", "close": 0.18592686, "volume": 8390.0}, {"date": "2006-10-26", "close": 0.297482976, "volume": 34288.0}, {"date": "2006-10-27", "close": 0.285087852, "volume": 29205.0}, {"date": "2006-10-31", "close": 0.27889029, "volume": 24203.0}, {"date": "2006-11-01", "close": 0.3098781, "volume": 9681.0}, {"date": "2006-11-02", "close": 0.24790248, "volume": 16135.0}, {"date": "2006-11-03", "close": 0.21691467, "volume": 112948.0}, {"date": "2006-11-07", "close": 0.136346364, "volume": 64299.0}, {"date": "2006-11-08", "close": 0.173531736, "volume": 125049.0}, {"date": "2006-11-09", "close": 0.148741488, "volume": 3227.0}, {"date": "2006-11-15", "close": 0.192124422, "volume": 381162.0}, {"date": "2006-11-16", "close": 0.25198466, "volume": 50400.0}, {"date": "2006-11-17", "close": 0.25198466, "volume": 1984.0}, {"date": "2006-11-22", "close": 0.25198466, "volume": 7937.0}, {"date": "2006-11-23", "close": 0.176389262, "volume": 7937.0}, {"date": "2006-11-27", "close": 0.188988495, "volume": 5683.0}, {"date": "2006-11-28", "close": 0.188988495, "volume": 51422.0}, {"date": "2006-11-29", "close": 0.264583893, "volume": 30161.0}, {"date": "2006-11-30", "close": 0.163790029, "volume": 116078.0}, {"date": "2006-12-01", "close": 0.188988495, "volume": 68337.0}, {"date": "2006-12-04", "close": 0.201587728, "volume": 2976.0}, {"date": "2006-12-05", "close": 0.239385427, "volume": 96077.0}, {"date": "2006-12-06", "close": 0.239385427, "volume": 71794.0}, {"date": "2006-12-07", "close": 0.327580058, "volume": 64131.0}, {"date": "2006-12-08", "close": 0.37797699, "volume": 53800.0}, {"date": "2006-12-11", "close": 0.390576223, "volume": 66224.0}, {"date": "2006-12-12", "close": 0.390576223, "volume": 5209.0}, {"date": "2006-12-13", "close": 0.289782359, "volume": 138897.0}, {"date": "2006-12-14", "close": 0.25198466, "volume": 379309.0}, {"date": "2006-12-15", "close": 0.239385427, "volume": 144380.0}, {"date": "2006-12-18", "close": 0.239385427, "volume": 209219.0}, {"date": "2006-12-19", "close": 0.226786194, "volume": 39685.0}, {"date": "2006-12-21", "close": 0.25198466, "volume": 331489.0}, {"date": "2006-12-27", "close": 0.25198466, "volume": 158740.0}, {"date": "2006-12-28", "close": 0.25198466, "volume": 242793.0}, {"date": "2006-12-29", "close": 0.264583893, "volume": 182551.0}, {"date": "2007-01-02", "close": 0.25198466, "volume": 11112.0}, {"date": "2007-01-03", "close": 0.25198466, "volume": 19842.0}, {"date": "2007-01-04", "close": 0.25198466, "volume": 172366.0}, {"date": "2007-01-05", "close": 0.25198466, "volume": 122944.0}, {"date": "2007-01-08", "close": 0.327580058, "volume": 1763462.0}, {"date": "2007-01-09", "close": 0.277183126, "volume": 2285994.0}, {"date": "2007-01-10", "close": 0.340179291, "volume": 2133638.0}, {"date": "2007-01-11", "close": 0.352778524, "volume": 4003378.0}, {"date": "2007-01-12", "close": 0.428373922, "volume": 9199512.0}, {"date": "2007-01-15", "close": 0.37797699, "volume": 2335731.0}, {"date": "2007-01-16", "close": 0.365377757, "volume": 945003.0}, {"date": "2007-01-17", "close": 0.466171621, "volume": 7323508.0}, {"date": "2007-01-18", "close": 0.428373922, "volume": 1520244.0}, {"date": "2007-01-19", "close": 0.415774689, "volume": 688473.0}, {"date": "2007-01-22", "close": 0.466171621, "volume": 2742476.0}, {"date": "2007-01-23", "close": 0.428373922, "volume": 880983.0}, {"date": "2007-01-24", "close": 0.440973155, "volume": 1625794.0}, {"date": "2007-01-25", "close": 0.403175456, "volume": 1293058.0}, {"date": "2007-01-29", "close": 0.415774689, "volume": 297450.0}, {"date": "2007-01-30", "close": 0.403175456, "volume": 536302.0}, {"date": "2007-01-31", "close": 0.390576223, "volume": 210772.0}, {"date": "2007-02-01", "close": 0.37797699, "volume": 807483.0}, {"date": "2007-02-02", "close": 0.365377757, "volume": 1701053.0}, {"date": "2007-02-05", "close": 0.37797699, "volume": 704778.0}, {"date": "2007-02-06", "close": 0.37797699, "volume": 218053.0}, {"date": "2007-02-07", "close": 0.37797699, "volume": 1388252.0}, {"date": "2007-02-08", "close": 0.365377757, "volume": 498046.0}, {"date": "2007-02-09", "close": 0.340179291, "volume": 903545.0}, {"date": "2007-02-12", "close": 0.340179291, "volume": 271207.0}, {"date": "2007-02-13", "close": 0.314980825, "volume": 1366795.0}, {"date": "2007-02-14", "close": 0.340179291, "volume": 809127.0}, {"date": "2007-02-15", "close": 0.340179291, "volume": 346624.0}, {"date": "2007-02-16", "close": 0.327580058, "volume": 269949.0}, {"date": "2007-02-19", "close": 0.327580058, "volume": 221575.0}, {"date": "2007-02-20", "close": 0.327580058, "volume": 22913.0}, {"date": "2007-02-21", "close": 0.327580058, "volume": 6104.0}, {"date": "2007-02-22", "close": 0.314980825, "volume": 96196.0}, {"date": "2007-02-23", "close": 0.302381592, "volume": 1010874.0}, {"date": "2007-02-26", "close": 0.302381592, "volume": 99239.0}, {"date": "2007-02-27", "close": 0.289782359, "volume": 39817.0}, {"date": "2007-02-28", "close": 0.25198466, "volume": 557708.0}, {"date": "2007-03-01", "close": 0.25198466, "volume": 219696.0}, {"date": "2007-03-02", "close": 0.25198466, "volume": 81354.0}, {"date": "2007-03-05", "close": 0.226786194, "volume": 233152.0}, {"date": "2007-03-06", "close": 0.226786194, "volume": 83867.0}, {"date": "2007-03-07", "close": 0.239385427, "volume": 295256.0}, {"date": "2007-03-08", "close": 0.314980825, "volume": 4944295.0}, {"date": "2007-03-09", "close": 0.327580058, "volume": 1908348.0}, {"date": "2007-03-12", "close": 0.302381592, "volume": 1382210.0}, {"date": "2007-03-13", "close": 0.289782359, "volume": 409628.0}, {"date": "2007-03-14", "close": 0.264583893, "volume": 65004.0}, {"date": "2007-03-15", "close": 0.289782359, "volume": 395408.0}, {"date": "2007-03-16", "close": 0.302381592, "volume": 228744.0}, {"date": "2007-03-19", "close": 0.277183126, "volume": 44447.0}, {"date": "2007-03-20", "close": 0.264583893, "volume": 117348.0}, {"date": "2007-03-21", "close": 0.25198466, "volume": 99212.0}, {"date": "2007-03-22", "close": 0.289782359, "volume": 99212.0}, {"date": "2007-03-23", "close": 0.289782359, "volume": 168899.0}, {"date": "2007-03-26", "close": 0.302381592, "volume": 758399.0}, {"date": "2007-03-27", "close": 0.302381592, "volume": 533148.0}, {"date": "2007-03-28", "close": 0.289782359, "volume": 490209.0}, {"date": "2007-03-29", "close": 0.314980825, "volume": 223929.0}, {"date": "2007-03-30", "close": 0.314980825, "volume": 744800.0}, {"date": "2007-04-02", "close": 0.302381592, "volume": 170248.0}, {"date": "2007-04-03", "close": 0.277183126, "volume": 26986.0}, {"date": "2007-04-04", "close": 0.277183126, "volume": 68020.0}, {"date": "2007-04-05", "close": 0.264583893, "volume": 191281.0}, {"date": "2007-04-10", "close": 0.264583893, "volume": 118261.0}, {"date": "2007-04-11", "close": 0.277183126, "volume": 149930.0}, {"date": "2007-04-12", "close": 0.277183126, "volume": 148819.0}, {"date": "2007-04-13", "close": 0.264583893, "volume": 88774.0}, {"date": "2007-04-16", "close": 0.239385427, "volume": 180725.0}, {"date": "2007-04-17", "close": 0.25198466, "volume": 260419.0}, {"date": "2007-04-18", "close": 0.277183126, "volume": 596053.0}, {"date": "2007-04-19", "close": 0.277183126, "volume": 165883.0}, {"date": "2007-04-20", "close": 0.277183126, "volume": 106680.0}, {"date": "2007-04-23", "close": 0.277183126, "volume": 606091.0}, {"date": "2007-04-24", "close": 0.289782359, "volume": 193663.0}, {"date": "2007-04-26", "close": 0.289782359, "volume": 157549.0}, {"date": "2007-04-27", "close": 0.289782359, "volume": 44010.0}, {"date": "2007-04-30", "close": 0.277183126, "volume": 213258.0}, {"date": "2007-05-01", "close": 0.264583893, "volume": 45574.0}, {"date": "2007-05-02", "close": 0.264583893, "volume": 8731.0}, {"date": "2007-05-03", "close": 0.264583893, "volume": 169237.0}, {"date": "2007-05-04", "close": 0.25198466, "volume": 99450.0}, {"date": "2007-05-07", "close": 0.25198466, "volume": 247634.0}, {"date": "2007-05-08", "close": 0.25198466, "volume": 71830.0}, {"date": "2007-05-09", "close": 0.264583893, "volume": 41554.0}, {"date": "2007-05-10", "close": 0.25198466, "volume": 124730.0}, {"date": "2007-05-11", "close": 0.264583893, "volume": 89966.0}, {"date": "2007-05-14", "close": 0.25198466, "volume": 49209.0}, {"date": "2007-05-15", "close": 0.264583893, "volume": 13493.0}, {"date": "2007-05-16", "close": 0.25198466, "volume": 914195.0}, {"date": "2007-05-17", "close": 0.239385427, "volume": 317464.0}, {"date": "2007-05-18", "close": 0.239385427, "volume": 88894.0}, {"date": "2007-05-21", "close": 0.239385427, "volume": 50003.0}, {"date": "2007-05-22", "close": 0.239385427, "volume": 194877.0}, {"date": "2007-05-23", "close": 0.214186961, "volume": 55559.0}, {"date": "2007-05-24", "close": 0.214186961, "volume": 51044.0}, {"date": "2007-05-25", "close": 0.214186961, "volume": 80878.0}, {"date": "2007-05-28", "close": 0.239385427, "volume": 38891.0}, {"date": "2007-05-29", "close": 0.25198466, "volume": 1211491.0}, {"date": "2007-05-30", "close": 0.226786194, "volume": 313657.0}, {"date": "2007-05-31", "close": 0.214186961, "volume": 586544.0}, {"date": "2007-06-01", "close": 0.226786194, "volume": 50955.0}, {"date": "2007-06-04", "close": 0.214186961, "volume": 83513.0}, {"date": "2007-06-05", "close": 0.226786194, "volume": 1694746.0}, {"date": "2007-06-06", "close": 0.226786194, "volume": 461687.0}, {"date": "2007-06-07", "close": 0.226786194, "volume": 421915.0}, {"date": "2007-06-08", "close": 0.214186961, "volume": 184765.0}, {"date": "2007-06-13", "close": 0.188988495, "volume": 388216.0}, {"date": "2007-06-14", "close": 0.214186961, "volume": 210727.0}, {"date": "2007-06-15", "close": 0.201587728, "volume": 279604.0}, {"date": "2007-06-18", "close": 0.201587728, "volume": 99546.0}, {"date": "2007-06-19", "close": 0.214186961, "volume": 245948.0}, {"date": "2007-06-20", "close": 0.226786194, "volume": 1463874.0}, {"date": "2007-06-21", "close": 0.214186961, "volume": 207260.0}, {"date": "2007-06-22", "close": 0.214186961, "volume": 126504.0}, {"date": "2007-06-25", "close": 0.214186961, "volume": 174376.0}, {"date": "2007-06-26", "close": 0.201587728, "volume": 461035.0}, {"date": "2007-06-27", "close": 0.214186961, "volume": 124293.0}, {"date": "2007-06-28", "close": 0.201587728, "volume": 234856.0}, {"date": "2007-06-29", "close": 0.226786194, "volume": 1232387.0}, {"date": "2007-07-02", "close": 0.214186961, "volume": 161915.0}, {"date": "2007-07-03", "close": 0.214186961, "volume": 96621.0}, {"date": "2007-07-04", "close": 0.226786194, "volume": 182364.0}, {"date": "2007-07-05", "close": 0.226786194, "volume": 39685.0}, {"date": "2007-07-06", "close": 0.327580058, "volume": 6931780.0}, {"date": "2007-07-09", "close": 0.314980825, "volume": 2692508.0}, {"date": "2007-07-10", "close": 0.327580058, "volume": 410471.0}, {"date": "2007-07-11", "close": 0.302381592, "volume": 877420.0}, {"date": "2007-07-12", "close": 0.314980825, "volume": 947713.0}, {"date": "2007-07-13", "close": 0.302381592, "volume": 706233.0}, {"date": "2007-07-16", "close": 0.289782359, "volume": 72307.0}, {"date": "2007-07-17", "close": 0.302381592, "volume": 196837.0}, {"date": "2007-07-18", "close": 0.302381592, "volume": 261921.0}, {"date": "2007-07-19", "close": 0.289782359, "volume": 36254.0}, {"date": "2007-07-20", "close": 0.302381592, "volume": 325535.0}, {"date": "2007-07-23", "close": 0.277183126, "volume": 89125.0}, {"date": "2007-07-24", "close": 0.277183126, "volume": 182033.0}, {"date": "2007-07-25", "close": 0.289782359, "volume": 160327.0}, {"date": "2007-07-26", "close": 0.277183126, "volume": 98419.0}, {"date": "2007-07-27", "close": 0.277183126, "volume": 383653.0}, {"date": "2007-07-30", "close": 0.277183126, "volume": 351645.0}, {"date": "2007-07-31", "close": 0.277183126, "volume": 117596.0}, {"date": "2007-08-01", "close": 0.277183126, "volume": 259684.0}, {"date": "2007-08-02", "close": 0.277183126, "volume": 209273.0}, {"date": "2007-08-03", "close": 0.25198466, "volume": 43838.0}, {"date": "2007-08-06", "close": 0.226786194, "volume": 562113.0}, {"date": "2007-08-07", "close": 0.239385427, "volume": 45241.0}, {"date": "2007-08-08", "close": 0.239385427, "volume": 5556.0}, {"date": "2007-08-09", "close": 0.264583893, "volume": 89911.0}, {"date": "2007-08-10", "close": 0.239385427, "volume": 237316.0}, {"date": "2007-08-13", "close": 0.239385427, "volume": 223.0}, {"date": "2007-08-14", "close": 0.226786194, "volume": 40152.0}, {"date": "2007-08-15", "close": 0.214186961, "volume": 246039.0}, {"date": "2007-08-16", "close": 0.188988495, "volume": 215004.0}, {"date": "2007-08-17", "close": 0.188988495, "volume": 415634.0}, {"date": "2007-08-20", "close": 0.214186961, "volume": 455626.0}, {"date": "2007-08-21", "close": 0.201587728, "volume": 41272.0}, {"date": "2007-08-22", "close": 0.214186961, "volume": 182479.0}, {"date": "2007-08-23", "close": 0.201587728, "volume": 73020.0}, {"date": "2007-08-24", "close": 0.201587728, "volume": 58337.0}, {"date": "2007-08-27", "close": 0.201587728, "volume": 66393.0}, {"date": "2007-08-28", "close": 0.201587728, "volume": 22782.0}, {"date": "2007-08-30", "close": 0.201587728, "volume": 11905.0}, {"date": "2007-08-31", "close": 0.226786194, "volume": 173026.0}, {"date": "2007-09-03", "close": 0.201587728, "volume": 23811.0}, {"date": "2007-09-04", "close": 0.201587728, "volume": 51590.0}, {"date": "2007-09-05", "close": 0.214186961, "volume": 38798.0}, {"date": "2007-09-06", "close": 0.201587728, "volume": 39418.0}, {"date": "2007-09-07", "close": 0.176389262, "volume": 21591.0}, {"date": "2007-09-10", "close": 0.188988495, "volume": 50003.0}, {"date": "2007-09-11", "close": 0.214186961, "volume": 44606.0}, {"date": "2007-09-12", "close": 0.214186961, "volume": 24340.0}, {"date": "2007-09-13", "close": 0.239385427, "volume": 68423.0}, {"date": "2007-09-17", "close": 0.226786194, "volume": 128897.0}, {"date": "2007-09-18", "close": 0.226786194, "volume": 17708.0}, {"date": "2007-09-19", "close": 0.239385427, "volume": 160724.0}, {"date": "2007-09-20", "close": 0.239385427, "volume": 186956.0}, {"date": "2007-09-21", "close": 0.25198466, "volume": 130750.0}, {"date": "2007-09-24", "close": 0.239385427, "volume": 33089.0}, {"date": "2007-09-25", "close": 0.239385427, "volume": 107007.0}, {"date": "2007-09-26", "close": 0.25198466, "volume": 279016.0}, {"date": "2007-09-27", "close": 0.264583893, "volume": 1382588.0}, {"date": "2007-09-28", "close": 0.25198466, "volume": 86620.0}, {"date": "2007-10-01", "close": 0.264583893, "volume": 48344.0}, {"date": "2007-10-02", "close": 0.239385427, "volume": 324128.0}, {"date": "2007-10-03", "close": 0.214186961, "volume": 72227.0}, {"date": "2007-10-04", "close": 0.214186961, "volume": 93895.0}, {"date": "2007-10-05", "close": 0.214186961, "volume": 95244.0}, {"date": "2007-10-08", "close": 0.264583893, "volume": 677343.0}, {"date": "2007-10-09", "close": 0.25198466, "volume": 235967.0}, {"date": "2007-10-10", "close": 0.289782359, "volume": 987695.0}, {"date": "2007-10-11", "close": 0.314980825, "volume": 1701583.0}, {"date": "2007-10-12", "close": 0.327580058, "volume": 636924.0}, {"date": "2007-10-15", "close": 0.289782359, "volume": 242726.0}, {"date": "2007-10-16", "close": 0.289782359, "volume": 97942.0}, {"date": "2007-10-17", "close": 0.314980825, "volume": 235173.0}, {"date": "2007-10-18", "close": 0.314980825, "volume": 197075.0}, {"date": "2007-10-19", "close": 0.314980825, "volume": 117912.0}, {"date": "2007-10-22", "close": 0.277183126, "volume": 208692.0}, {"date": "2007-10-23", "close": 0.289782359, "volume": 108450.0}, {"date": "2007-10-24", "close": 0.277183126, "volume": 26549.0}, {"date": "2007-10-25", "close": 0.302381592, "volume": 88537.0}, {"date": "2007-10-26", "close": 0.289782359, "volume": 493205.0}, {"date": "2007-10-29", "close": 0.327580058, "volume": 183374.0}, {"date": "2007-10-30", "close": 0.314980825, "volume": 86434.0}, {"date": "2007-10-31", "close": 0.314980825, "volume": 642241.0}, {"date": "2007-11-01", "close": 0.314980825, "volume": 120993.0}, {"date": "2007-11-02", "close": 0.289782359, "volume": 230173.0}, {"date": "2007-11-05", "close": 0.289782359, "volume": 152556.0}, {"date": "2007-11-06", "close": 0.289782359, "volume": 25517.0}, {"date": "2007-11-07", "close": 0.277183126, "volume": 166063.0}, {"date": "2007-11-08", "close": 0.264583893, "volume": 511115.0}, {"date": "2007-11-09", "close": 0.277183126, "volume": 25795.0}, {"date": "2007-11-12", "close": 0.277183126, "volume": 42384.0}, {"date": "2007-11-13", "close": 0.264583893, "volume": 87307.0}, {"date": "2007-11-14", "close": 0.289782359, "volume": 23573.0}, {"date": "2007-11-15", "close": 0.277183126, "volume": 119137.0}, {"date": "2007-11-16", "close": 0.277183126, "volume": 51829.0}, {"date": "2007-11-19", "close": 0.277183126, "volume": 140418.0}, {"date": "2007-11-20", "close": 0.239385427, "volume": 1094659.0}, {"date": "2007-11-21", "close": 0.239385427, "volume": 209247.0}, {"date": "2007-11-22", "close": 0.226786194, "volume": 110471.0}, {"date": "2007-11-23", "close": 0.239385427, "volume": 250871.0}, {"date": "2007-11-26", "close": 0.226786194, "volume": 212934.0}, {"date": "2007-11-27", "close": 0.239385427, "volume": 152390.0}, {"date": "2007-11-29", "close": 0.239385427, "volume": 190470.0}, {"date": "2007-11-30", "close": 0.226786194, "volume": 49733.0}, {"date": "2007-12-03", "close": 0.226786194, "volume": 83338.0}, {"date": "2007-12-04", "close": 0.214186961, "volume": 58643.0}, {"date": "2007-12-05", "close": 0.239385427, "volume": 203822.0}, {"date": "2007-12-06", "close": 0.239385427, "volume": 23101.0}, {"date": "2007-12-07", "close": 0.239385427, "volume": 68476.0}, {"date": "2007-12-10", "close": 0.25198466, "volume": 440799.0}, {"date": "2007-12-11", "close": 0.25198466, "volume": 54294.0}, {"date": "2007-12-12", "close": 0.239385427, "volume": 20700.0}, {"date": "2007-12-13", "close": 0.239385427, "volume": 16509.0}, {"date": "2007-12-14", "close": 0.25198466, "volume": 101197.0}, {"date": "2007-12-17", "close": 0.226786194, "volume": 119242.0}, {"date": "2007-12-18", "close": 0.226786194, "volume": 1587.0}, {"date": "2007-12-19", "close": 0.277183126, "volume": 232923.0}, {"date": "2007-12-20", "close": 0.264583893, "volume": 44224.0}, {"date": "2007-12-21", "close": 0.25198466, "volume": 28780.0}, {"date": "2007-12-24", "close": 0.25198466, "volume": 6934.0}, {"date": "2007-12-27", "close": 0.25198466, "volume": 60321.0}, {"date": "2007-12-28", "close": 0.25198466, "volume": 3175.0}, {"date": "2007-12-31", "close": 0.25198466, "volume": 4762.0}, {"date": "2008-01-02", "close": 0.239385427, "volume": 106399.0}, {"date": "2008-01-03", "close": 0.239385427, "volume": 11112.0}, {"date": "2008-01-04", "close": 0.226786194, "volume": 180878.0}, {"date": "2008-01-07", "close": 0.226786194, "volume": 199218.0}, {"date": "2008-01-08", "close": 0.239385427, "volume": 42066.0}, {"date": "2008-01-09", "close": 0.226786194, "volume": 97036.0}, {"date": "2008-01-10", "close": 0.239385427, "volume": 3968.0}, {"date": "2008-01-14", "close": 0.214186961, "volume": 23811.0}, {"date": "2008-01-15", "close": 0.201587728, "volume": 11905.0}, {"date": "2008-01-16", "close": 0.214186961, "volume": 27779.0}, {"date": "2008-01-17", "close": 0.201587728, "volume": 9524.0}, {"date": "2008-01-18", "close": 0.201587728, "volume": 20887.0}, {"date": "2008-01-21", "close": 0.214186961, "volume": 106209.0}, {"date": "2008-01-22", "close": 0.188988495, "volume": 245772.0}, {"date": "2008-01-23", "close": 0.188988495, "volume": 59611.0}, {"date": "2008-01-24", "close": 0.214186961, "volume": 23896.0}, {"date": "2008-01-25", "close": 0.176389262, "volume": 44236.0}, {"date": "2008-01-30", "close": 0.226786194, "volume": 1273478.0}, {"date": "2008-01-31", "close": 0.226786194, "volume": 33953.0}, {"date": "2008-02-01", "close": 0.214186961, "volume": 33653.0}, {"date": "2008-02-04", "close": 0.201587728, "volume": 36343.0}, {"date": "2008-02-05", "close": 0.214186961, "volume": 29755.0}, {"date": "2008-02-07", "close": 0.201587728, "volume": 51384.0}, {"date": "2008-02-11", "close": 0.201587728, "volume": 121144.0}, {"date": "2008-02-12", "close": 0.201587728, "volume": 55622.0}, {"date": "2008-02-14", "close": 0.214186961, "volume": 25974.0}, {"date": "2008-02-15", "close": 0.188988495, "volume": 7937.0}, {"date": "2008-02-19", "close": 0.188988495, "volume": 647606.0}, {"date": "2008-02-20", "close": 0.201587728, "volume": 223894.0}, {"date": "2008-02-21", "close": 0.188988495, "volume": 230173.0}, {"date": "2008-02-22", "close": 0.176389262, "volume": 59527.0}, {"date": "2008-02-25", "close": 0.214186961, "volume": 129227.0}, {"date": "2008-02-26", "close": 0.214186961, "volume": 27926.0}, {"date": "2008-02-27", "close": 0.201587728, "volume": 13255.0}, {"date": "2008-02-28", "close": 0.201587728, "volume": 56679.0}, {"date": "2008-02-29", "close": 0.226786194, "volume": 392859.0}, {"date": "2008-03-03", "close": 0.201587728, "volume": 129135.0}, {"date": "2008-03-04", "close": 0.201587728, "volume": 140716.0}, {"date": "2008-03-05", "close": 0.201587728, "volume": 8384.0}, {"date": "2008-03-06", "close": 0.214186961, "volume": 400926.0}, {"date": "2008-03-07", "close": 0.201587728, "volume": 3572.0}, {"date": "2008-03-10", "close": 0.214186961, "volume": 36765.0}, {"date": "2008-03-11", "close": 0.201587728, "volume": 81751.0}, {"date": "2008-03-12", "close": 0.201587728, "volume": 60108.0}, {"date": "2008-03-14", "close": 0.214186961, "volume": 42463.0}, {"date": "2008-03-17", "close": 0.176389262, "volume": 407577.0}, {"date": "2008-03-18", "close": 0.201587728, "volume": 42455.0}, {"date": "2008-03-19", "close": 0.188988495, "volume": 113923.0}, {"date": "2008-03-20", "close": 0.201587728, "volume": 25398.0}, {"date": "2008-03-25", "close": 0.226786194, "volume": 277795.0}, {"date": "2008-03-26", "close": 0.226786194, "volume": 88907.0}, {"date": "2008-03-27", "close": 0.226786194, "volume": 92654.0}, {"date": "2008-03-28", "close": 0.226786194, "volume": 27779.0}, {"date": "2008-04-01", "close": 0.214186961, "volume": 4000.0}, {"date": "2008-04-02", "close": 0.226786194, "volume": 11905.0}, {"date": "2008-04-03", "close": 0.226786194, "volume": 24605.0}, {"date": "2008-04-04", "close": 0.214186961, "volume": 16668.0}, {"date": "2008-04-07", "close": 0.214186961, "volume": 8731.0}, {"date": "2008-04-08", "close": 0.214186961, "volume": 14099.0}, {"date": "2008-04-09", "close": 0.226786194, "volume": 39685.0}, {"date": "2008-04-10", "close": 0.239385427, "volume": 34672.0}, {"date": "2008-04-14", "close": 0.201587728, "volume": 335338.0}, {"date": "2008-04-15", "close": 0.188988495, "volume": 35716.0}, {"date": "2008-04-18", "close": 0.214186961, "volume": 119055.0}, {"date": "2008-04-23", "close": 0.201587728, "volume": 26510.0}, {"date": "2008-04-24", "close": 0.188988495, "volume": 505926.0}, {"date": "2008-04-28", "close": 0.188988495, "volume": 177763.0}, {"date": "2008-04-29", "close": 0.188988495, "volume": 3968.0}, {"date": "2008-04-30", "close": 0.214186961, "volume": 224762.0}, {"date": "2008-05-01", "close": 0.201587728, "volume": 55559.0}, {"date": "2008-05-02", "close": 0.226786194, "volume": 276567.0}, {"date": "2008-05-05", "close": 0.239385427, "volume": 176017.0}, {"date": "2008-05-06", "close": 0.25198466, "volume": 323595.0}, {"date": "2008-05-07", "close": 0.25198466, "volume": 68968.0}, {"date": "2008-05-08", "close": 0.25198466, "volume": 92570.0}, {"date": "2008-05-09", "close": 0.239385427, "volume": 210451.0}, {"date": "2008-05-12", "close": 0.239385427, "volume": 79370.0}, {"date": "2008-05-13", "close": 0.239385427, "volume": 198257.0}, {"date": "2008-05-14", "close": 0.25198466, "volume": 78040.0}, {"date": "2008-05-15", "close": 0.25198466, "volume": 35230.0}, {"date": "2008-05-16", "close": 0.25198466, "volume": 39685.0}, {"date": "2008-05-19", "close": 0.239385427, "volume": 36669.0}, {"date": "2008-05-20", "close": 0.239385427, "volume": 159561.0}, {"date": "2008-05-21", "close": 0.239385427, "volume": 51590.0}, {"date": "2008-05-22", "close": 0.239385427, "volume": 63705.0}, {"date": "2008-05-23", "close": 0.239385427, "volume": 47622.0}, {"date": "2008-05-26", "close": 0.239385427, "volume": 10001.0}, {"date": "2008-05-27", "close": 0.239385427, "volume": 13060.0}, {"date": "2008-05-28", "close": 0.239385427, "volume": 15874.0}, {"date": "2008-05-29", "close": 0.25198466, "volume": 152745.0}, {"date": "2008-05-30", "close": 0.25198466, "volume": 67777.0}, {"date": "2008-06-02", "close": 0.25198466, "volume": 46940.0}, {"date": "2008-06-03", "close": 0.302381592, "volume": 622183.0}, {"date": "2008-06-04", "close": 0.302381592, "volume": 152520.0}, {"date": "2008-06-05", "close": 0.327580058, "volume": 440409.0}, {"date": "2008-06-06", "close": 0.37797699, "volume": 251666.0}, {"date": "2008-06-10", "close": 0.365377757, "volume": 47278.0}, {"date": "2008-06-11", "close": 0.352778524, "volume": 159635.0}, {"date": "2008-06-12", "close": 0.340179291, "volume": 108194.0}, {"date": "2008-06-13", "close": 0.327580058, "volume": 199857.0}, {"date": "2008-06-16", "close": 0.340179291, "volume": 388516.0}, {"date": "2008-06-17", "close": 0.327580058, "volume": 46431.0}, {"date": "2008-06-18", "close": 0.37797699, "volume": 278430.0}, {"date": "2008-06-19", "close": 0.415774689, "volume": 404400.0}, {"date": "2008-06-20", "close": 0.50396932, "volume": 549089.0}, {"date": "2008-06-23", "close": 0.453572388, "volume": 361869.0}, {"date": "2008-06-24", "close": 0.440973155, "volume": 158329.0}, {"date": "2008-06-25", "close": 0.403175456, "volume": 43549.0}, {"date": "2008-06-26", "close": 0.428373922, "volume": 142849.0}, {"date": "2008-06-27", "close": 0.403175456, "volume": 202748.0}, {"date": "2008-06-30", "close": 0.403175456, "volume": 116058.0}, {"date": "2008-07-01", "close": 0.415774689, "volume": 47622.0}, {"date": "2008-07-02", "close": 0.403175456, "volume": 123453.0}, {"date": "2008-07-03", "close": 0.390576223, "volume": 52710.0}, {"date": "2008-07-04", "close": 0.37797699, "volume": 5772.0}, {"date": "2008-07-07", "close": 0.415774689, "volume": 85619.0}, {"date": "2008-07-08", "close": 0.428373922, "volume": 26192.0}, {"date": "2008-07-10", "close": 0.403175456, "volume": 109765.0}, {"date": "2008-07-14", "close": 0.403175456, "volume": 8981.0}, {"date": "2008-07-15", "close": 0.415774689, "volume": 22047.0}, {"date": "2008-07-16", "close": 0.37797699, "volume": 37701.0}, {"date": "2008-07-17", "close": 0.37797699, "volume": 44863.0}, {"date": "2008-07-18", "close": 0.390576223, "volume": 46457.0}, {"date": "2008-07-21", "close": 0.37797699, "volume": 55638.0}, {"date": "2008-07-22", "close": 0.365377757, "volume": 49209.0}, {"date": "2008-07-23", "close": 0.352778524, "volume": 92278.0}, {"date": "2008-07-25", "close": 0.340179291, "volume": 21618.0}, {"date": "2008-07-28", "close": 0.37797699, "volume": 313789.0}, {"date": "2008-07-29", "close": 0.365377757, "volume": 6235.0}, {"date": "2008-07-30", "close": 0.37797699, "volume": 46943.0}, {"date": "2008-07-31", "close": 0.37797699, "volume": 37203.0}, {"date": "2008-08-01", "close": 0.415774689, "volume": 200601.0}, {"date": "2008-08-04", "close": 0.390576223, "volume": 122966.0}, {"date": "2008-08-05", "close": 0.390576223, "volume": 23811.0}, {"date": "2008-08-06", "close": 0.403175456, "volume": 18255.0}, {"date": "2008-08-07", "close": 0.37797699, "volume": 29307.0}, {"date": "2008-08-11", "close": 0.403175456, "volume": 26252.0}, {"date": "2008-08-12", "close": 0.403175456, "volume": 29913.0}, {"date": "2008-08-13", "close": 0.37797699, "volume": 59527.0}, {"date": "2008-08-14", "close": 0.340179291, "volume": 238133.0}, {"date": "2008-08-15", "close": 0.340179291, "volume": 93656.0}, {"date": "2008-08-18", "close": 0.340179291, "volume": 39685.0}, {"date": "2008-08-19", "close": 0.340179291, "volume": 7937.0}, {"date": "2008-08-20", "close": 0.327580058, "volume": 86513.0}, {"date": "2008-08-21", "close": 0.327580058, "volume": 7937.0}, {"date": "2008-08-22", "close": 0.327580058, "volume": 25398.0}, {"date": "2008-08-26", "close": 0.340179291, "volume": 103975.0}, {"date": "2008-08-27", "close": 0.327580058, "volume": 38509.0}, {"date": "2008-08-28", "close": 0.327580058, "volume": 39044.0}, {"date": "2008-08-29", "close": 0.314980825, "volume": 6962.0}, {"date": "2008-09-01", "close": 0.327580058, "volume": 2778.0}, {"date": "2008-09-02", "close": 0.314980825, "volume": 34310.0}, {"date": "2008-09-03", "close": 0.340179291, "volume": 23017.0}, {"date": "2008-09-09", "close": 0.314980825, "volume": 7937.0}, {"date": "2008-09-10", "close": 0.327580058, "volume": 39685.0}, {"date": "2008-09-11", "close": 0.314980825, "volume": 81751.0}, {"date": "2008-09-12", "close": 0.314980825, "volume": 30557.0}, {"date": "2008-09-15", "close": 0.277183126, "volume": 8731.0}, {"date": "2008-09-16", "close": 0.277183126, "volume": 22432.0}, {"date": "2008-09-18", "close": 0.277183126, "volume": 94241.0}, {"date": "2008-09-19", "close": 0.25198466, "volume": 54828.0}, {"date": "2008-09-22", "close": 0.264583893, "volume": 30077.0}, {"date": "2008-09-24", "close": 0.314980825, "volume": 3175.0}, {"date": "2008-09-29", "close": 0.277183126, "volume": 3624.0}, {"date": "2008-09-30", "close": 0.264583893, "volume": 118445.0}, {"date": "2008-10-01", "close": 0.314980825, "volume": 25664.0}, {"date": "2008-10-02", "close": 0.289782359, "volume": 39685.0}, {"date": "2008-10-03", "close": 0.314980825, "volume": 18670.0}, {"date": "2008-10-09", "close": 0.239385427, "volume": 46285.0}, {"date": "2008-10-10", "close": 0.226786194, "volume": 175486.0}, {"date": "2008-10-13", "close": 0.239385427, "volume": 35320.0}, {"date": "2008-10-14", "close": 0.239385427, "volume": 3968.0}, {"date": "2008-10-15", "close": 0.264583893, "volume": 59527.0}, {"date": "2008-10-16", "close": 0.239385427, "volume": 105562.0}, {"date": "2008-10-20", "close": 0.264583893, "volume": 105562.0}, {"date": "2008-10-21", "close": 0.25198466, "volume": 1587.0}, {"date": "2008-10-23", "close": 0.25198466, "volume": 6350.0}, {"date": "2008-10-24", "close": 0.239385427, "volume": 16125.0}, {"date": "2008-10-27", "close": 0.264583893, "volume": 17858.0}, {"date": "2008-10-29", "close": 0.25198466, "volume": 83338.0}, {"date": "2008-10-30", "close": 0.214186961, "volume": 5941.0}, {"date": "2008-10-31", "close": 0.25198466, "volume": 14287.0}, {"date": "2008-11-03", "close": 0.25198466, "volume": 9524.0}, {"date": "2008-11-04", "close": 0.25198466, "volume": 24605.0}, {"date": "2008-11-05", "close": 0.25198466, "volume": 15874.0}, {"date": "2008-11-06", "close": 0.25198466, "volume": 198425.0}, {"date": "2008-11-07", "close": 0.25198466, "volume": 49616.0}, {"date": "2008-11-10", "close": 0.239385427, "volume": 7937.0}, {"date": "2008-11-12", "close": 0.239385427, "volume": 11826.0}, {"date": "2008-11-13", "close": 0.214186961, "volume": 317480.0}, {"date": "2008-11-14", "close": 0.239385427, "volume": 15874.0}, {"date": "2008-11-19", "close": 0.201587728, "volume": 87307.0}, {"date": "2008-11-20", "close": 0.201587728, "volume": 7937.0}, {"date": "2008-11-21", "close": 0.201587728, "volume": 146094.0}, {"date": "2008-11-24", "close": 0.214186961, "volume": 19842.0}, {"date": "2008-11-25", "close": 0.214186961, "volume": 103181.0}, {"date": "2008-11-27", "close": 0.214186961, "volume": 19049.0}, {"date": "2008-11-28", "close": 0.214186961, "volume": 6746.0}, {"date": "2008-12-01", "close": 0.201587728, "volume": 24855.0}, {"date": "2008-12-03", "close": 0.214186961, "volume": 15874.0}, {"date": "2008-12-04", "close": 0.201587728, "volume": 15874.0}, {"date": "2008-12-05", "close": 0.214186961, "volume": 5727.0}, {"date": "2008-12-09", "close": 0.214186961, "volume": 3968.0}, {"date": "2008-12-10", "close": 0.201587728, "volume": 11112.0}, {"date": "2008-12-11", "close": 0.214186961, "volume": 34209.0}, {"date": "2008-12-15", "close": 0.214186961, "volume": 793699.0}, {"date": "2008-12-16", "close": 0.214186961, "volume": 61212.0}, {"date": "2008-12-17", "close": 0.214186961, "volume": 11014.0}, {"date": "2008-12-19", "close": 0.201587728, "volume": 34923.0}, {"date": "2008-12-22", "close": 0.188988495, "volume": 247753.0}, {"date": "2008-12-31", "close": 0.25198466, "volume": 111118.0}, {"date": "2009-01-07", "close": 0.239385427, "volume": 7937.0}, {"date": "2009-01-12", "close": 0.226786194, "volume": 7937.0}, {"date": "2009-01-14", "close": 0.214186961, "volume": 126992.0}, {"date": "2009-01-19", "close": 0.25198466, "volume": 111118.0}, {"date": "2009-01-20", "close": 0.214186961, "volume": 7937.0}, {"date": "2009-01-21", "close": 0.25198466, "volume": 23811.0}, {"date": "2009-01-22", "close": 0.25198466, "volume": 126514.0}, {"date": "2009-01-23", "close": 0.289782359, "volume": 10318.0}, {"date": "2009-01-27", "close": 0.277183126, "volume": 15874.0}, {"date": "2009-01-28", "close": 0.25198466, "volume": 7937.0}, {"date": "2009-01-30", "close": 0.25198466, "volume": 15874.0}, {"date": "2009-02-03", "close": 0.226786194, "volume": 55559.0}, {"date": "2009-02-04", "close": 0.226786194, "volume": 8327.0}, {"date": "2009-02-05", "close": 0.214186961, "volume": 12532.0}, {"date": "2009-02-06", "close": 0.226786194, "volume": 4365.0}, {"date": "2009-02-09", "close": 0.226786194, "volume": 11509.0}, {"date": "2009-02-11", "close": 0.214186961, "volume": 7937.0}, {"date": "2009-02-12", "close": 0.239385427, "volume": 22871.0}, {"date": "2009-02-13", "close": 0.239385427, "volume": 47609.0}, {"date": "2009-02-17", "close": 0.226786194, "volume": 99212.0}, {"date": "2009-02-18", "close": 0.226786194, "volume": 220.0}, {"date": "2009-02-19", "close": 0.226786194, "volume": 91055.0}, {"date": "2009-02-20", "close": 0.239385427, "volume": 11628.0}, {"date": "2009-02-23", "close": 0.226786194, "volume": 28139.0}, {"date": "2009-02-26", "close": 0.214186961, "volume": 410285.0}, {"date": "2009-02-27", "close": 0.214186961, "volume": 79370.0}, {"date": "2009-03-02", "close": 0.201587728, "volume": 27779.0}, {"date": "2009-03-03", "close": 0.201587728, "volume": 142469.0}, {"date": "2009-03-04", "close": 0.214186961, "volume": 79370.0}, {"date": "2009-03-05", "close": 0.201587728, "volume": 241929.0}, {"date": "2009-03-06", "close": 0.201587728, "volume": 935050.0}, {"date": "2009-03-09", "close": 0.201587728, "volume": 3968.0}, {"date": "2009-03-10", "close": 0.201587728, "volume": 397.0}, {"date": "2009-03-11", "close": 0.239385427, "volume": 31748.0}, {"date": "2009-03-12", "close": 0.226786194, "volume": 11905.0}, {"date": "2009-03-16", "close": 0.201587728, "volume": 42463.0}, {"date": "2009-03-17", "close": 0.201587728, "volume": 158740.0}, {"date": "2009-03-18", "close": 0.201587728, "volume": 43653.0}, {"date": "2009-03-20", "close": 0.214186961, "volume": 158740.0}, {"date": "2009-03-24", "close": 0.226786194, "volume": 22224.0}, {"date": "2009-03-25", "close": 0.214186961, "volume": 139545.0}, {"date": "2009-03-27", "close": 0.226786194, "volume": 15874.0}, {"date": "2009-03-30", "close": 0.226786194, "volume": 13890.0}, {"date": "2009-04-01", "close": 0.214186961, "volume": 2912.0}, {"date": "2009-04-03", "close": 0.226786194, "volume": 59651.0}, {"date": "2009-04-06", "close": 0.226786194, "volume": 17652.0}, {"date": "2009-04-07", "close": 0.226786194, "volume": 35729.0}, {"date": "2009-04-08", "close": 0.226786194, "volume": 3770.0}, {"date": "2009-04-09", "close": 0.25198466, "volume": 64527.0}, {"date": "2009-04-14", "close": 0.239385427, "volume": 43495.0}, {"date": "2009-04-15", "close": 0.239385427, "volume": 47622.0}, {"date": "2009-04-16", "close": 0.25198466, "volume": 15874.0}, {"date": "2009-04-17", "close": 0.25198466, "volume": 27779.0}, {"date": "2009-04-20", "close": 0.239385427, "volume": 3096.0}, {"date": "2009-04-21", "close": 0.239385427, "volume": 25795.0}, {"date": "2009-04-22", "close": 0.277183126, "volume": 60363.0}, {"date": "2009-04-23", "close": 0.264583893, "volume": 159784.0}, {"date": "2009-04-24", "close": 0.264583893, "volume": 112410.0}, {"date": "2009-04-27", "close": 0.327580058, "volume": 584564.0}, {"date": "2009-04-28", "close": 0.314980825, "volume": 79370.0}, {"date": "2009-04-29", "close": 0.302381592, "volume": 66423.0}, {"date": "2009-04-30", "close": 0.289782359, "volume": 62417.0}, {"date": "2009-05-01", "close": 0.289782359, "volume": 38561.0}, {"date": "2009-05-04", "close": 0.25198466, "volume": 501481.0}, {"date": "2009-05-05", "close": 0.25198466, "volume": 369341.0}, {"date": "2009-05-06", "close": 0.25198466, "volume": 186248.0}, {"date": "2009-05-07", "close": 0.25198466, "volume": 6350.0}, {"date": "2009-05-08", "close": 0.239385427, "volume": 157549.0}, {"date": "2009-05-11", "close": 0.25198466, "volume": 23811.0}, {"date": "2009-05-12", "close": 0.264583893, "volume": 60572.0}, {"date": "2009-05-13", "close": 0.289782359, "volume": 215856.0}, {"date": "2009-05-14", "close": 0.25198466, "volume": 399243.0}, {"date": "2009-05-18", "close": 0.302381592, "volume": 135614.0}, {"date": "2009-05-19", "close": 0.302381592, "volume": 36458.0}, {"date": "2009-05-20", "close": 0.302381592, "volume": 61909.0}, {"date": "2009-05-21", "close": 0.314980825, "volume": 72513.0}, {"date": "2009-05-22", "close": 0.289782359, "volume": 19842.0}, {"date": "2009-05-25", "close": 0.302381592, "volume": 181195.0}, {"date": "2009-05-26", "close": 0.302381592, "volume": 238500.0}, {"date": "2009-05-27", "close": 0.302381592, "volume": 39497.0}, {"date": "2009-05-28", "close": 0.302381592, "volume": 11112.0}, {"date": "2009-05-29", "close": 0.327580058, "volume": 13017.0}, {"date": "2009-06-01", "close": 0.327580058, "volume": 24208.0}, {"date": "2009-06-02", "close": 0.314980825, "volume": 100959.0}, {"date": "2009-06-03", "close": 0.352778524, "volume": 128135.0}, {"date": "2009-06-04", "close": 0.365377757, "volume": 112991.0}, {"date": "2009-06-05", "close": 0.365377757, "volume": 27700.0}, {"date": "2009-06-09", "close": 0.37797699, "volume": 11333.0}, {"date": "2009-06-11", "close": 0.390576223, "volume": 6343.0}, {"date": "2009-06-12", "close": 0.37797699, "volume": 53111.0}, {"date": "2009-06-15", "close": 0.340179291, "volume": 90037.0}, {"date": "2009-06-16", "close": 0.365377757, "volume": 62934.0}, {"date": "2009-06-17", "close": 0.327580058, "volume": 153727.0}, {"date": "2009-06-18", "close": 0.327580058, "volume": 15080.0}, {"date": "2009-06-22", "close": 0.340179291, "volume": 45789.0}, {"date": "2009-06-23", "close": 0.302381592, "volume": 40942.0}, {"date": "2009-06-24", "close": 0.314980825, "volume": 40329.0}, {"date": "2009-06-25", "close": 0.340179291, "volume": 30161.0}, {"date": "2009-06-30", "close": 0.289782359, "volume": 9443.0}, {"date": "2009-07-01", "close": 0.289782359, "volume": 21511.0}, {"date": "2009-07-02", "close": 0.277183126, "volume": 9921.0}, {"date": "2009-07-03", "close": 0.277183126, "volume": 1587.0}, {"date": "2009-07-07", "close": 0.277183126, "volume": 1826.0}, {"date": "2009-07-08", "close": 0.289782359, "volume": 40479.0}, {"date": "2009-07-09", "close": 0.327580058, "volume": 34708.0}, {"date": "2009-07-13", "close": 0.314980825, "volume": 3175.0}, {"date": "2009-07-14", "close": 0.277183126, "volume": 2937.0}, {"date": "2009-07-16", "close": 0.289782359, "volume": 3492.0}, {"date": "2009-07-17", "close": 0.314980825, "volume": 25081.0}, {"date": "2009-07-21", "close": 0.327580058, "volume": 2381.0}, {"date": "2009-07-22", "close": 0.302381592, "volume": 27157.0}, {"date": "2009-07-23", "close": 0.289782359, "volume": 12845.0}, {"date": "2009-07-29", "close": 0.289782359, "volume": 63154.0}, {"date": "2009-07-30", "close": 0.277183126, "volume": 79370.0}, {"date": "2009-07-31", "close": 0.327580058, "volume": 91275.0}, {"date": "2009-08-04", "close": 0.289782359, "volume": 39685.0}, {"date": "2009-08-05", "close": 0.289782359, "volume": 91988.0}, {"date": "2009-08-06", "close": 0.277183126, "volume": 47622.0}, {"date": "2009-08-07", "close": 0.289782359, "volume": 8731.0}, {"date": "2009-08-11", "close": 0.302381592, "volume": 11509.0}, {"date": "2009-08-12", "close": 0.302381592, "volume": 3968.0}, {"date": "2009-08-13", "close": 0.289782359, "volume": 15874.0}, {"date": "2009-08-14", "close": 0.289782359, "volume": 9762.0}, {"date": "2009-08-17", "close": 0.289782359, "volume": 6746.0}, {"date": "2009-08-19", "close": 0.289782359, "volume": 1151.0}, {"date": "2009-08-20", "close": 0.277183126, "volume": 39685.0}, {"date": "2009-08-21", "close": 0.264583893, "volume": 61909.0}, {"date": "2009-08-24", "close": 0.264583893, "volume": 34447.0}, {"date": "2009-08-25", "close": 0.302381592, "volume": 54011.0}, {"date": "2009-08-26", "close": 0.277183126, "volume": 15874.0}, {"date": "2009-08-27", "close": 0.289782359, "volume": 22871.0}, {"date": "2009-08-28", "close": 0.289782359, "volume": 25541.0}, {"date": "2009-09-01", "close": 0.277183126, "volume": 7937.0}, {"date": "2009-09-02", "close": 0.277183126, "volume": 7432.0}, {"date": "2009-09-04", "close": 0.277183126, "volume": 1786.0}, {"date": "2009-09-07", "close": 0.314980825, "volume": 455633.0}, {"date": "2009-09-08", "close": 0.314980825, "volume": 30443.0}, {"date": "2009-09-09", "close": 0.327580058, "volume": 59131.0}, {"date": "2009-09-10", "close": 0.340179291, "volume": 105677.0}, {"date": "2009-09-11", "close": 0.340179291, "volume": 148863.0}, {"date": "2009-09-14", "close": 0.340179291, "volume": 20998.0}, {"date": "2009-09-15", "close": 0.340179291, "volume": 81980.0}, {"date": "2009-09-16", "close": 0.340179291, "volume": 11707.0}, {"date": "2009-09-17", "close": 0.340179291, "volume": 9916.0}, {"date": "2009-09-18", "close": 0.314980825, "volume": 139852.0}, {"date": "2009-09-21", "close": 0.314980825, "volume": 21985.0}, {"date": "2009-09-22", "close": 0.327580058, "volume": 43653.0}, {"date": "2009-09-23", "close": 0.314980825, "volume": 43653.0}, {"date": "2009-09-24", "close": 0.352778524, "volume": 123030.0}, {"date": "2009-09-25", "close": 0.37797699, "volume": 164004.0}, {"date": "2009-09-28", "close": 0.37797699, "volume": 86024.0}, {"date": "2009-09-29", "close": 0.403175456, "volume": 124580.0}, {"date": "2009-09-30", "close": 0.37797699, "volume": 53178.0}, {"date": "2009-10-01", "close": 0.37797699, "volume": 42146.0}, {"date": "2009-10-02", "close": 0.365377757, "volume": 61733.0}, {"date": "2009-10-05", "close": 0.352778524, "volume": 37165.0}, {"date": "2009-10-06", "close": 0.390576223, "volume": 315654.0}, {"date": "2009-10-07", "close": 0.428373922, "volume": 351309.0}, {"date": "2009-10-08", "close": 0.453572388, "volume": 128976.0}, {"date": "2009-10-09", "close": 0.428373922, "volume": 147870.0}, {"date": "2009-10-12", "close": 0.440973155, "volume": 179087.0}, {"date": "2009-10-13", "close": 0.466171621, "volume": 167601.0}, {"date": "2009-10-14", "close": 0.453572388, "volume": 21351.0}, {"date": "2009-10-15", "close": 0.428373922, "volume": 113578.0}, {"date": "2009-10-16", "close": 0.428373922, "volume": 50797.0}, {"date": "2009-10-19", "close": 0.415774689, "volume": 24605.0}, {"date": "2009-10-20", "close": 0.415774689, "volume": 7937.0}, {"date": "2009-10-21", "close": 0.428373922, "volume": 34538.0}, {"date": "2009-10-22", "close": 0.428373922, "volume": 3476.0}, {"date": "2009-10-23", "close": 0.478770854, "volume": 61340.0}, {"date": "2009-10-26", "close": 0.491370087, "volume": 510919.0}, {"date": "2009-10-27", "close": 0.478770854, "volume": 99804.0}, {"date": "2009-10-28", "close": 0.440973155, "volume": 71036.0}, {"date": "2009-10-29", "close": 0.466171621, "volume": 30954.0}, {"date": "2009-10-30", "close": 0.50396932, "volume": 197293.0}, {"date": "2009-11-02", "close": 0.50396932, "volume": 62433.0}, {"date": "2009-11-03", "close": 0.529167786, "volume": 117540.0}, {"date": "2009-11-04", "close": 0.516568553, "volume": 169098.0}, {"date": "2009-11-05", "close": 0.541767019, "volume": 21924.0}, {"date": "2009-11-06", "close": 0.592163951, "volume": 110394.0}, {"date": "2009-11-09", "close": 0.655160116, "volume": 487572.0}, {"date": "2009-11-10", "close": 0.617362417, "volume": 148551.0}, {"date": "2009-11-11", "close": 0.604763184, "volume": 83817.0}, {"date": "2009-11-12", "close": 0.62996165, "volume": 46336.0}, {"date": "2009-11-13", "close": 0.705557048, "volume": 89486.0}, {"date": "2009-11-16", "close": 0.705557048, "volume": 86589.0}, {"date": "2009-11-17", "close": 0.680358582, "volume": 65651.0}, {"date": "2009-11-18", "close": 0.667759349, "volume": 38891.0}, {"date": "2009-11-19", "close": 0.62996165, "volume": 60679.0}, {"date": "2009-11-20", "close": 0.541767019, "volume": 133439.0}, {"date": "2009-11-23", "close": 0.592163951, "volume": 118553.0}, {"date": "2009-11-24", "close": 0.617362417, "volume": 45161.0}, {"date": "2009-11-25", "close": 0.642560883, "volume": 98603.0}, {"date": "2009-11-26", "close": 0.617362417, "volume": 13493.0}, {"date": "2009-12-11", "close": 0.57956504, "volume": 30954.0}, {"date": "2009-12-14", "close": 0.51656884, "volume": 41849.0}, {"date": "2009-12-15", "close": 0.52286846, "volume": 19842.0}, {"date": "2009-12-16", "close": 0.52286846, "volume": 207640.0}, {"date": "2009-12-17", "close": 0.52286846, "volume": 9794.0}, {"date": "2009-12-18", "close": 0.5354677, "volume": 35716.0}, {"date": "2009-12-21", "close": 0.55436656, "volume": 1984.0}, {"date": "2009-12-22", "close": 0.52286846, "volume": 8731.0}, {"date": "2009-12-23", "close": 0.54176732, "volume": 31748.0}, {"date": "2009-12-24", "close": 0.52286846, "volume": 6350.0}, {"date": "2009-12-29", "close": 0.54176732, "volume": 2262.0}, {"date": "2010-01-05", "close": 0.51656884, "volume": 38604.0}, {"date": "2010-01-06", "close": 0.5039696, "volume": 37283.0}, {"date": "2010-01-07", "close": 0.5039696, "volume": 27937.0}, {"date": "2010-01-08", "close": 0.51656884, "volume": 12436.0}, {"date": "2010-01-11", "close": 0.52286846, "volume": 114628.0}, {"date": "2010-01-12", "close": 0.51656884, "volume": 12432.0}, {"date": "2010-01-13", "close": 0.5354677, "volume": 15556.0}, {"date": "2010-01-14", "close": 0.5354677, "volume": 7310.0}, {"date": "2010-01-15", "close": 0.5354677, "volume": 15874.0}, {"date": "2010-01-18", "close": 0.51026922, "volume": 3968.0}, {"date": "2010-01-19", "close": 0.52286846, "volume": 7937.0}, {"date": "2010-01-20", "close": 0.5039696, "volume": 32470.0}, {"date": "2010-01-21", "close": 0.51656884, "volume": 23811.0}, {"date": "2010-01-22", "close": 0.51026922, "volume": 11112.0}, {"date": "2010-01-25", "close": 0.49766998, "volume": 29495.0}, {"date": "2010-01-27", "close": 0.5354677, "volume": 44447.0}, {"date": "2010-01-28", "close": 0.53861751, "volume": 114304.0}, {"date": "2010-01-29", "close": 0.5669658, "volume": 68576.0}, {"date": "2010-02-01", "close": 0.5669658, "volume": 51625.0}, {"date": "2010-02-02", "close": 0.60791333, "volume": 151388.0}, {"date": "2010-02-03", "close": 0.61736276, "volume": 52319.0}, {"date": "2010-02-04", "close": 0.60476352, "volume": 97546.0}, {"date": "2010-02-05", "close": 0.5984639, "volume": 83713.0}, {"date": "2010-02-08", "close": 0.5669658, "volume": 3619.0}, {"date": "2010-02-09", "close": 0.55436656, "volume": 74957.0}, {"date": "2010-02-10", "close": 0.56381599, "volume": 168494.0}, {"date": "2010-02-11", "close": 0.56381599, "volume": 59705.0}, {"date": "2010-02-12", "close": 0.58271485, "volume": 24144.0}, {"date": "2010-02-15", "close": 0.58901447, "volume": 92190.0}, {"date": "2010-02-16", "close": 0.60476352, "volume": 67529.0}, {"date": "2010-02-17", "close": 0.61736276, "volume": 131840.0}, {"date": "2010-02-18", "close": 0.629962, "volume": 102387.0}, {"date": "2010-02-19", "close": 0.61106314, "volume": 38891.0}, {"date": "2010-02-22", "close": 0.61106314, "volume": 38098.0}, {"date": "2010-02-23", "close": 0.62366238, "volume": 19049.0}, {"date": "2010-02-25", "close": 0.60476352, "volume": 27779.0}, {"date": "2010-02-26", "close": 0.5984639, "volume": 24411.0}, {"date": "2010-03-01", "close": 0.57956504, "volume": 44698.0}, {"date": "2010-03-02", "close": 0.62366238, "volume": 71909.0}, {"date": "2010-03-05", "close": 0.60161371, "volume": 3968.0}, {"date": "2010-03-08", "close": 0.5984639, "volume": 18255.0}, {"date": "2010-03-09", "close": 0.59216428, "volume": 51590.0}, {"date": "2010-03-11", "close": 0.58271485, "volume": 31286.0}, {"date": "2010-03-12", "close": 0.57956504, "volume": 55341.0}, {"date": "2010-03-15", "close": 0.5984639, "volume": 46168.0}, {"date": "2010-03-16", "close": 0.5984639, "volume": 15874.0}, {"date": "2010-03-17", "close": 0.57956504, "volume": 39936.0}, {"date": "2010-03-18", "close": 0.59216428, "volume": 3968.0}, {"date": "2010-03-19", "close": 0.58271485, "volume": 9485.0}, {"date": "2010-03-22", "close": 0.57956504, "volume": 59704.0}, {"date": "2010-03-23", "close": 0.59531409, "volume": 15874.0}, {"date": "2010-03-24", "close": 0.5984639, "volume": 19842.0}, {"date": "2010-03-25", "close": 0.5984639, "volume": 257317.0}, {"date": "2010-03-26", "close": 0.57956504, "volume": 109530.0}, {"date": "2010-03-29", "close": 0.5669658, "volume": 5789.0}, {"date": "2010-03-30", "close": 0.55436656, "volume": 112691.0}, {"date": "2010-03-31", "close": 0.59216428, "volume": 41991.0}, {"date": "2010-04-01", "close": 0.57326542, "volume": 8572.0}, {"date": "2010-04-06", "close": 0.57326542, "volume": 15874.0}, {"date": "2010-04-07", "close": 0.55121675, "volume": 48282.0}, {"date": "2010-04-08", "close": 0.5669658, "volume": 480704.0}, {"date": "2010-04-09", "close": 0.5669658, "volume": 794.0}, {"date": "2010-04-12", "close": 0.61106314, "volume": 147641.0}, {"date": "2010-04-13", "close": 0.5984639, "volume": 39685.0}, {"date": "2010-04-14", "close": 0.5984639, "volume": 53344.0}, {"date": "2010-04-15", "close": 0.60161371, "volume": 8277.0}, {"date": "2010-04-16", "close": 0.57956504, "volume": 37048.0}, {"date": "2010-04-20", "close": 0.60476352, "volume": 1746.0}, {"date": "2010-04-21", "close": 0.57326542, "volume": 7937.0}, {"date": "2010-04-22", "close": 0.5984639, "volume": 2064.0}, {"date": "2010-04-23", "close": 0.57326542, "volume": 24843.0}, {"date": "2010-04-27", "close": 0.5984639, "volume": 17788.0}, {"date": "2010-04-28", "close": 0.57641523, "volume": 45241.0}, {"date": "2010-04-29", "close": 0.57326542, "volume": 41868.0}, {"date": "2010-04-30", "close": 0.60476352, "volume": 7645.0}, {"date": "2010-05-03", "close": 0.5669658, "volume": 74639.0}, {"date": "2010-05-04", "close": 0.5669658, "volume": 23811.0}, {"date": "2010-05-05", "close": 0.5669658, "volume": 172231.0}, {"date": "2010-05-06", "close": 0.5669658, "volume": 952.0}, {"date": "2010-05-10", "close": 0.57326542, "volume": 99400.0}, {"date": "2010-05-11", "close": 0.5669658, "volume": 80875.0}, {"date": "2010-05-12", "close": 0.5669658, "volume": 23811.0}, {"date": "2010-05-13", "close": 0.5669658, "volume": 47622.0}, {"date": "2010-05-14", "close": 0.5669658, "volume": 31210.0}, {"date": "2010-05-17", "close": 0.55436656, "volume": 19049.0}, {"date": "2010-05-18", "close": 0.5669658, "volume": 62704.0}, {"date": "2010-05-24", "close": 0.52286846, "volume": 52294.0}, {"date": "2010-05-25", "close": 0.47877112, "volume": 124041.0}, {"date": "2010-05-26", "close": 0.49137036, "volume": 23643.0}, {"date": "2010-05-28", "close": 0.5039696, "volume": 111118.0}, {"date": "2010-05-31", "close": 0.55121675, "volume": 81387.0}, {"date": "2010-06-01", "close": 0.56381599, "volume": 2018.0}, {"date": "2010-06-03", "close": 0.56066618, "volume": 4762.0}, {"date": "2010-06-04", "close": 0.56066618, "volume": 873.0}, {"date": "2010-06-07", "close": 0.5354677, "volume": 476219.0}, {"date": "2010-06-08", "close": 0.5354677, "volume": 23970.0}, {"date": "2010-06-09", "close": 0.51656884, "volume": 302637.0}, {"date": "2010-06-11", "close": 0.48192093, "volume": 50797.0}, {"date": "2010-06-15", "close": 0.5354677, "volume": 3175.0}, {"date": "2010-06-16", "close": 0.52916808, "volume": 11112.0}, {"date": "2010-06-17", "close": 0.51026922, "volume": 20636.0}, {"date": "2010-06-18", "close": 0.5039696, "volume": 390519.0}, {"date": "2010-06-21", "close": 0.52916808, "volume": 15993.0}, {"date": "2010-06-22", "close": 0.5039696, "volume": 338622.0}, {"date": "2010-06-23", "close": 0.5039696, "volume": 65083.0}, {"date": "2010-06-25", "close": 0.52916808, "volume": 47622.0}, {"date": "2010-06-28", "close": 0.5039696, "volume": 39685.0}, {"date": "2010-06-29", "close": 0.50081979, "volume": 8548.0}, {"date": "2010-06-30", "close": 0.50081979, "volume": 16588.0}, {"date": "2010-07-01", "close": 0.50081979, "volume": 52659.0}, {"date": "2010-07-06", "close": 0.5039696, "volume": 220155.0}, {"date": "2010-07-07", "close": 0.49766998, "volume": 158740.0}, {"date": "2010-07-08", "close": 0.49766998, "volume": 7937.0}, {"date": "2010-07-09", "close": 0.49452017, "volume": 23017.0}, {"date": "2010-07-12", "close": 0.5039696, "volume": 14287.0}, {"date": "2010-07-13", "close": 0.48192093, "volume": 6162.0}, {"date": "2010-07-14", "close": 0.49452017, "volume": 15755.0}, {"date": "2010-07-16", "close": 0.49452017, "volume": 7937.0}, {"date": "2010-07-19", "close": 0.48507074, "volume": 15874.0}, {"date": "2010-07-20", "close": 0.49452017, "volume": 71622.0}, {"date": "2010-07-21", "close": 0.48507074, "volume": 7342.0}, {"date": "2010-07-22", "close": 0.47877112, "volume": 5556.0}, {"date": "2010-07-23", "close": 0.47877112, "volume": 10180.0}, {"date": "2010-07-26", "close": 0.5039696, "volume": 140018.0}, {"date": "2010-07-27", "close": 0.51026922, "volume": 98273.0}, {"date": "2010-07-28", "close": 0.51656884, "volume": 46649.0}, {"date": "2010-07-29", "close": 0.51656884, "volume": 136516.0}, {"date": "2010-07-30", "close": 0.5039696, "volume": 39958.0}, {"date": "2010-08-02", "close": 0.49137036, "volume": 108419.0}, {"date": "2010-08-03", "close": 0.49137036, "volume": 37077.0}, {"date": "2010-08-04", "close": 0.49452017, "volume": 8989.0}, {"date": "2010-08-06", "close": 0.5354677, "volume": 65264.0}, {"date": "2010-08-09", "close": 0.52916808, "volume": 79370.0}, {"date": "2010-08-10", "close": 0.5669658, "volume": 9207.0}, {"date": "2010-08-11", "close": 0.54806694, "volume": 26033.0}, {"date": "2010-08-12", "close": 0.54806694, "volume": 37963.0}, {"date": "2010-08-13", "close": 0.56066618, "volume": 227509.0}, {"date": "2010-08-16", "close": 0.5669658, "volume": 46438.0}, {"date": "2010-08-17", "close": 0.5669658, "volume": 30664.0}, {"date": "2010-08-18", "close": 0.5669658, "volume": 291514.0}, {"date": "2010-08-19", "close": 0.5669658, "volume": 98347.0}, {"date": "2010-08-23", "close": 0.5669658, "volume": 4762.0}, {"date": "2010-08-24", "close": 0.55436656, "volume": 13347.0}, {"date": "2010-08-25", "close": 0.56066618, "volume": 36937.0}, {"date": "2010-08-27", "close": 0.5669658, "volume": 35958.0}, {"date": "2010-08-30", "close": 0.54806694, "volume": 42463.0}, {"date": "2010-08-31", "close": 0.56066618, "volume": 20954.0}, {"date": "2010-09-01", "close": 0.53861751, "volume": 236810.0}, {"date": "2010-09-02", "close": 0.55436656, "volume": 7937.0}, {"date": "2010-09-03", "close": 0.55436656, "volume": 660697.0}, {"date": "2010-09-07", "close": 0.55436656, "volume": 48039.0}, {"date": "2010-09-08", "close": 0.55436656, "volume": 47622.0}, {"date": "2010-09-13", "close": 0.5669658, "volume": 432799.0}, {"date": "2010-09-14", "close": 0.57326542, "volume": 98271.0}, {"date": "2010-09-15", "close": 0.57011561, "volume": 215478.0}, {"date": "2010-09-16", "close": 0.58586466, "volume": 36193.0}, {"date": "2010-09-17", "close": 0.58271485, "volume": 156359.0}, {"date": "2010-09-20", "close": 0.58586466, "volume": 77063.0}, {"date": "2010-09-21", "close": 0.5984639, "volume": 30805.0}, {"date": "2010-09-22", "close": 0.58586466, "volume": 56432.0}, {"date": "2010-09-23", "close": 0.59216428, "volume": 13910.0}, {"date": "2010-09-24", "close": 0.59216428, "volume": 65655.0}, {"date": "2010-09-27", "close": 0.58586466, "volume": 2349.0}, {"date": "2010-09-28", "close": 0.58586466, "volume": 136345.0}, {"date": "2010-09-29", "close": 0.58586466, "volume": 26605.0}, {"date": "2010-09-30", "close": 0.59216428, "volume": 2381.0}, {"date": "2010-10-01", "close": 0.629962, "volume": 101765.0}, {"date": "2010-10-04", "close": 0.62681219, "volume": 3175.0}, {"date": "2010-10-05", "close": 0.62366238, "volume": 31748.0}, {"date": "2010-10-06", "close": 0.62366238, "volume": 32921.0}, {"date": "2010-10-08", "close": 0.61736276, "volume": 126422.0}, {"date": "2010-10-11", "close": 0.62051257, "volume": 19012.0}, {"date": "2010-10-12", "close": 0.61736276, "volume": 62201.0}, {"date": "2010-10-13", "close": 0.629962, "volume": 76284.0}, {"date": "2010-10-14", "close": 0.629962, "volume": 17206.0}, {"date": "2010-10-15", "close": 0.64256124, "volume": 20084.0}, {"date": "2010-10-18", "close": 0.629962, "volume": 21906.0}, {"date": "2010-10-19", "close": 0.63626162, "volume": 9524.0}, {"date": "2010-10-20", "close": 0.629962, "volume": 15874.0}, {"date": "2010-10-22", "close": 0.61736276, "volume": 53441.0}, {"date": "2010-10-25", "close": 0.64256124, "volume": 51990.0}, {"date": "2010-10-26", "close": 0.64886086, "volume": 93631.0}, {"date": "2010-10-27", "close": 0.6614601, "volume": 168378.0}, {"date": "2010-10-28", "close": 0.65516048, "volume": 14858.0}, {"date": "2010-10-29", "close": 0.64886086, "volume": 164172.0}, {"date": "2010-11-01", "close": 0.65516048, "volume": 10956.0}, {"date": "2010-11-02", "close": 0.6614601, "volume": 27895.0}, {"date": "2010-11-03", "close": 0.6614601, "volume": 178466.0}, {"date": "2010-11-04", "close": 0.66775972, "volume": 6350.0}, {"date": "2010-11-05", "close": 0.67405934, "volume": 15382.0}, {"date": "2010-11-08", "close": 0.68035896, "volume": 37383.0}, {"date": "2010-11-09", "close": 0.6614601, "volume": 14191.0}, {"date": "2010-11-10", "close": 0.63626162, "volume": 79370.0}, {"date": "2010-11-11", "close": 0.629962, "volume": 16915.0}, {"date": "2010-11-12", "close": 0.68035896, "volume": 9524.0}, {"date": "2010-11-15", "close": 0.66775972, "volume": 21062.0}, {"date": "2010-11-16", "close": 0.66775972, "volume": 54410.0}, {"date": "2010-11-19", "close": 0.6614601, "volume": 555156.0}, {"date": "2010-11-22", "close": 0.6614601, "volume": 176995.0}, {"date": "2010-11-23", "close": 0.67405934, "volume": 47622.0}, {"date": "2010-11-24", "close": 0.6614601, "volume": 31748.0}, {"date": "2010-11-25", "close": 0.63626162, "volume": 2222.0}, {"date": "2010-11-26", "close": 0.6614601, "volume": 8934.0}, {"date": "2010-11-29", "close": 0.67405934, "volume": 41790.0}, {"date": "2010-11-30", "close": 0.67405934, "volume": 4775.0}, {"date": "2010-12-01", "close": 0.64886086, "volume": 7937.0}, {"date": "2010-12-02", "close": 0.6614601, "volume": 23811.0}, {"date": "2010-12-06", "close": 0.65516048, "volume": 15874.0}, {"date": "2010-12-07", "close": 0.65516048, "volume": 15733.0}, {"date": "2010-12-08", "close": 0.629962, "volume": 19082.0}, {"date": "2010-12-09", "close": 0.64256124, "volume": 46193.0}, {"date": "2010-12-10", "close": 0.65516048, "volume": 1587.0}, {"date": "2010-12-13", "close": 0.64256124, "volume": 2208.0}, {"date": "2010-12-14", "close": 0.62366238, "volume": 8956.0}, {"date": "2010-12-15", "close": 0.629962, "volume": 7937.0}, {"date": "2010-12-16", "close": 0.65831029, "volume": 48051.0}, {"date": "2010-12-17", "close": 0.6614601, "volume": 45493.0}, {"date": "2010-12-20", "close": 0.6614601, "volume": 3394.0}, {"date": "2010-12-21", "close": 0.629962, "volume": 63496.0}, {"date": "2010-12-22", "close": 0.63626162, "volume": 11939.0}, {"date": "2010-12-24", "close": 0.65516048, "volume": 760.0}, {"date": "2010-12-29", "close": 0.629962, "volume": 31748.0}, {"date": "2010-12-31", "close": 0.61736276, "volume": 9921.0}, {"date": "2011-01-04", "close": 0.629962, "volume": 47622.0}, {"date": "2011-01-10", "close": 0.5984639, "volume": 30099.0}, {"date": "2011-01-11", "close": 0.58586466, "volume": 97182.0}, {"date": "2011-01-12", "close": 0.58586466, "volume": 15336.0}, {"date": "2011-01-13", "close": 0.58586466, "volume": 26254.0}, {"date": "2011-01-14", "close": 0.59216428, "volume": 111118.0}, {"date": "2011-01-17", "close": 0.59216428, "volume": 7381.0}, {"date": "2011-01-18", "close": 0.59216428, "volume": 153184.0}, {"date": "2011-01-19", "close": 0.5984639, "volume": 65823.0}, {"date": "2011-01-20", "close": 0.59531409, "volume": 9524.0}, {"date": "2011-01-24", "close": 0.60161371, "volume": 16923.0}, {"date": "2011-01-25", "close": 0.59531409, "volume": 29251.0}, {"date": "2011-01-27", "close": 0.5984639, "volume": 32658.0}, {"date": "2011-01-28", "close": 0.5984639, "volume": 227077.0}, {"date": "2011-01-31", "close": 0.58586466, "volume": 33494.0}, {"date": "2011-02-04", "close": 0.5984639, "volume": 8350.0}, {"date": "2011-02-07", "close": 0.58586466, "volume": 109530.0}, {"date": "2011-02-08", "close": 0.60161371, "volume": 45463.0}, {"date": "2011-02-09", "close": 0.62681219, "volume": 53854.0}, {"date": "2011-02-10", "close": 0.629962, "volume": 104505.0}, {"date": "2011-02-11", "close": 0.629962, "volume": 85031.0}, {"date": "2011-02-14", "close": 0.63626162, "volume": 52384.0}, {"date": "2011-02-15", "close": 0.63626162, "volume": 7143.0}, {"date": "2011-02-16", "close": 0.629962, "volume": 15874.0}, {"date": "2011-02-17", "close": 0.68665858, "volume": 86754.0}, {"date": "2011-02-18", "close": 0.66775972, "volume": 15080.0}, {"date": "2011-02-22", "close": 0.63626162, "volume": 4330.0}, {"date": "2011-02-23", "close": 0.63626162, "volume": 58211.0}, {"date": "2011-02-24", "close": 0.63626162, "volume": 1111.0}, {"date": "2011-02-25", "close": 0.63626162, "volume": 18255.0}, {"date": "2011-02-28", "close": 0.63626162, "volume": 102262.0}, {"date": "2011-03-01", "close": 0.63626162, "volume": 74785.0}, {"date": "2011-03-02", "close": 0.60476352, "volume": 210806.0}, {"date": "2011-03-03", "close": 0.61736276, "volume": 15874.0}, {"date": "2011-03-04", "close": 0.63626162, "volume": 7226.0}, {"date": "2011-03-07", "close": 0.66775972, "volume": 101427.0}, {"date": "2011-03-08", "close": 0.66775972, "volume": 42860.0}, {"date": "2011-03-10", "close": 0.66775972, "volume": 5556.0}, {"date": "2011-03-11", "close": 0.66775972, "volume": 441.0}, {"date": "2011-03-15", "close": 0.61736276, "volume": 36726.0}, {"date": "2011-03-16", "close": 0.5984639, "volume": 79370.0}, {"date": "2011-03-17", "close": 0.65831029, "volume": 52794.0}, {"date": "2011-03-21", "close": 0.65831029, "volume": 39685.0}, {"date": "2011-03-22", "close": 0.65831029, "volume": 140.0}, {"date": "2011-03-23", "close": 0.64256124, "volume": 55559.0}, {"date": "2011-03-24", "close": 0.64256124, "volume": 146041.0}, {"date": "2011-03-25", "close": 0.6929582, "volume": 288994.0}, {"date": "2011-03-28", "close": 0.72130649, "volume": 422129.0}, {"date": "2011-03-29", "close": 0.6929582, "volume": 2333.0}, {"date": "2011-03-31", "close": 0.6929582, "volume": 794.0}, {"date": "2011-04-01", "close": 0.72760611, "volume": 376466.0}, {"date": "2011-04-04", "close": 0.70240763, "volume": 58221.0}, {"date": "2011-04-06", "close": 0.7244563, "volume": 7937.0}, {"date": "2011-04-07", "close": 0.7874525, "volume": 34129.0}, {"date": "2011-04-08", "close": 0.78115288, "volume": 23597.0}, {"date": "2011-04-11", "close": 0.77485326, "volume": 110276.0}, {"date": "2011-04-12", "close": 0.77170345, "volume": 77482.0}, {"date": "2011-04-13", "close": 0.79375212, "volume": 52067.0}, {"date": "2011-04-14", "close": 0.80635136, "volume": 65877.0}, {"date": "2011-04-15", "close": 0.80635136, "volume": 8478.0}, {"date": "2011-04-18", "close": 0.79375212, "volume": 7937.0}, {"date": "2011-04-19", "close": 0.76855364, "volume": 11126.0}, {"date": "2011-04-20", "close": 0.84414908, "volume": 39720.0}, {"date": "2011-04-27", "close": 0.84414908, "volume": 3175.0}, {"date": "2011-04-28", "close": 0.83154984, "volume": 82545.0}, {"date": "2011-04-29", "close": 0.8189506, "volume": 34764.0}, {"date": "2011-05-02", "close": 0.84414908, "volume": 19779.0}, {"date": "2011-05-03", "close": 0.9134449, "volume": 118261.0}, {"date": "2011-05-04", "close": 0.93864338, "volume": 297562.0}, {"date": "2011-05-05", "close": 0.9134449, "volume": 41272.0}, {"date": "2011-05-10", "close": 0.9134449, "volume": 148588.0}, {"date": "2011-05-13", "close": 0.83784946, "volume": 7770.0}, {"date": "2011-05-16", "close": 0.83784946, "volume": 50797.0}, {"date": "2011-05-17", "close": 0.84414908, "volume": 40901.0}, {"date": "2011-05-19", "close": 0.86934756, "volume": 4762.0}, {"date": "2011-05-20", "close": 0.8504487, "volume": 7620.0}, {"date": "2011-05-23", "close": 0.85359851, "volume": 6350.0}, {"date": "2011-05-24", "close": 0.8504487, "volume": 45104.0}, {"date": "2011-05-25", "close": 0.7874525, "volume": 58781.0}, {"date": "2011-05-26", "close": 0.84729889, "volume": 14114.0}, {"date": "2011-05-30", "close": 0.8504487, "volume": 31748.0}, {"date": "2011-05-31", "close": 0.80005174, "volume": 7937.0}, {"date": "2011-06-01", "close": 0.8189506, "volume": 396849.0}, {"date": "2011-06-07", "close": 0.8189506, "volume": 17938.0}, {"date": "2011-06-08", "close": 0.80950117, "volume": 5499.0}, {"date": "2011-06-09", "close": 0.83154984, "volume": 15874.0}, {"date": "2011-06-10", "close": 0.8504487, "volume": 37664.0}, {"date": "2011-06-14", "close": 0.8189506, "volume": 13890.0}, {"date": "2011-06-16", "close": 0.8189506, "volume": 7597.0}, {"date": "2011-06-17", "close": 0.8189506, "volume": 3651.0}, {"date": "2011-06-21", "close": 0.84414908, "volume": 7937.0}, {"date": "2011-06-24", "close": 0.8189506, "volume": 39685.0}, {"date": "2011-06-27", "close": 0.84414908, "volume": 3175.0}, {"date": "2011-06-28", "close": 0.84414908, "volume": 1111.0}, {"date": "2011-06-29", "close": 0.83784946, "volume": 1697.0}, {"date": "2011-06-30", "close": 0.7874525, "volume": 35558.0}, {"date": "2011-07-01", "close": 0.7874525, "volume": 7143.0}, {"date": "2011-07-04", "close": 0.7874525, "volume": 15874.0}, {"date": "2011-07-06", "close": 0.80005174, "volume": 3175.0}, {"date": "2011-07-08", "close": 0.8189506, "volume": 6350.0}, {"date": "2011-07-11", "close": 0.80635136, "volume": 1052.0}, {"date": "2011-07-13", "close": 0.80635136, "volume": 5299.0}, {"date": "2011-07-14", "close": 0.80005174, "volume": 42611.0}, {"date": "2011-07-15", "close": 0.80950117, "volume": 1905.0}, {"date": "2011-07-18", "close": 0.80635136, "volume": 16566.0}, {"date": "2011-07-19", "close": 0.87564718, "volume": 2786.0}, {"date": "2011-07-20", "close": 0.8819468, "volume": 31176.0}, {"date": "2011-07-21", "close": 0.81265098, "volume": 33073.0}, {"date": "2011-07-22", "close": 0.84414908, "volume": 1587.0}, {"date": "2011-07-25", "close": 0.8819468, "volume": 18731.0}, {"date": "2011-07-26", "close": 0.87564718, "volume": 613821.0}, {"date": "2011-07-27", "close": 0.8819468, "volume": 7937.0}, {"date": "2011-07-28", "close": 0.9134449, "volume": 42542.0}, {"date": "2011-08-01", "close": 0.91029509, "volume": 13471.0}, {"date": "2011-08-02", "close": 0.86934756, "volume": 34923.0}, {"date": "2011-08-03", "close": 0.86934756, "volume": 33837.0}, {"date": "2011-08-04", "close": 0.86934756, "volume": 6365.0}, {"date": "2011-08-05", "close": 0.7874525, "volume": 27541.0}, {"date": "2011-08-08", "close": 0.79375212, "volume": 169469.0}, {"date": "2011-08-09", "close": 0.73705554, "volume": 3970.0}, {"date": "2011-08-10", "close": 0.80950117, "volume": 11905.0}, {"date": "2011-08-15", "close": 0.76225402, "volume": 3175.0}, {"date": "2011-08-17", "close": 0.7874525, "volume": 29056.0}, {"date": "2011-08-18", "close": 0.77485326, "volume": 27198.0}, {"date": "2011-08-19", "close": 0.80635136, "volume": 4618.0}, {"date": "2011-08-22", "close": 0.7874525, "volume": 22224.0}, {"date": "2011-08-25", "close": 0.7874525, "volume": 83815.0}, {"date": "2011-08-26", "close": 0.76225402, "volume": 53251.0}, {"date": "2011-08-29", "close": 0.7559544, "volume": 103786.0}, {"date": "2011-08-30", "close": 0.76225402, "volume": 2643.0}, {"date": "2011-08-31", "close": 0.7559544, "volume": 108353.0}, {"date": "2011-09-01", "close": 0.74965478, "volume": 1045482.0}, {"date": "2011-09-05", "close": 0.74650497, "volume": 146145.0}, {"date": "2011-09-06", "close": 0.7559544, "volume": 20636.0}, {"date": "2011-09-08", "close": 0.74965478, "volume": 79370.0}, {"date": "2011-09-09", "close": 0.74965478, "volume": 417524.0}, {"date": "2011-09-12", "close": 0.74020535, "volume": 79646.0}, {"date": "2011-09-13", "close": 0.74020535, "volume": 35837.0}, {"date": "2011-09-14", "close": 0.73075592, "volume": 60810.0}, {"date": "2011-09-15", "close": 0.74020535, "volume": 4275.0}, {"date": "2011-09-16", "close": 0.72760611, "volume": 22506.0}, {"date": "2011-09-19", "close": 0.73390573, "volume": 63359.0}, {"date": "2011-09-20", "close": 0.73075592, "volume": 15874.0}, {"date": "2011-09-21", "close": 0.70555744, "volume": 19842.0}, {"date": "2011-09-22", "close": 0.67090953, "volume": 28573.0}, {"date": "2011-09-23", "close": 0.67405934, "volume": 31748.0}, {"date": "2011-09-26", "close": 0.70555744, "volume": 28545.0}, {"date": "2011-10-03", "close": 0.68035896, "volume": 5781.0}, {"date": "2011-10-04", "close": 0.68035896, "volume": 3757.0}, {"date": "2011-10-05", "close": 0.68035896, "volume": 794.0}, {"date": "2011-10-07", "close": 0.68035896, "volume": 271407.0}, {"date": "2011-10-10", "close": 0.6929582, "volume": 31748.0}, {"date": "2011-10-12", "close": 0.6929582, "volume": 28573.0}, {"date": "2011-10-13", "close": 0.6929582, "volume": 50797.0}, {"date": "2011-10-14", "close": 0.68035896, "volume": 475711.0}, {"date": "2011-10-17", "close": 0.6929582, "volume": 166677.0}, {"date": "2011-10-19", "close": 0.6929582, "volume": 79370.0}, {"date": "2011-10-24", "close": 0.69610801, "volume": 3175.0}, {"date": "2011-10-28", "close": 0.73075592, "volume": 3203.0}, {"date": "2011-10-31", "close": 0.6929582, "volume": 76166.0}, {"date": "2011-11-01", "close": 0.6929582, "volume": 31748.0}, {"date": "2011-11-09", "close": 0.70240763, "volume": 23811.0}, {"date": "2011-11-14", "close": 0.71815668, "volume": 123817.0}, {"date": "2011-11-18", "close": 0.6929582, "volume": 71433.0}, {"date": "2011-11-21", "close": 0.70555744, "volume": 12867.0}, {"date": "2011-11-22", "close": 0.70555744, "volume": 176960.0}, {"date": "2011-11-23", "close": 0.68665858, "volume": 92863.0}, {"date": "2011-11-28", "close": 0.68035896, "volume": 49209.0}, {"date": "2011-11-30", "close": 0.68035896, "volume": 55162.0}, {"date": "2011-12-05", "close": 0.67405934, "volume": 1587.0}, {"date": "2011-12-08", "close": 0.64256124, "volume": 30645.0}, {"date": "2011-12-09", "close": 0.63311181, "volume": 20308.0}, {"date": "2011-12-12", "close": 0.629962, "volume": 46855.0}, {"date": "2011-12-14", "close": 0.629962, "volume": 15874.0}, {"date": "2011-12-15", "close": 0.5984639, "volume": 64501.0}, {"date": "2011-12-16", "close": 0.57326542, "volume": 34804.0}, {"date": "2011-12-19", "close": 0.57641523, "volume": 12194.0}, {"date": "2011-12-21", "close": 0.58586466, "volume": 23811.0}, {"date": "2011-12-22", "close": 0.58586466, "volume": 454497.0}, {"date": "2011-12-29", "close": 0.57326542, "volume": 23811.0}, {"date": "2012-01-03", "close": 0.57956504, "volume": 40629.0}, {"date": "2012-01-06", "close": 0.57326542, "volume": 7937.0}, {"date": "2012-01-11", "close": 0.57326542, "volume": 2381.0}, {"date": "2012-01-17", "close": 0.61106314, "volume": 37304.0}, {"date": "2012-01-23", "close": 0.62366238, "volume": 21809.0}, {"date": "2012-01-24", "close": 0.629962, "volume": 7937.0}, {"date": "2012-01-27", "close": 0.61736276, "volume": 12699.0}, {"date": "2012-01-30", "close": 0.629962, "volume": 261921.0}, {"date": "2012-01-31", "close": 0.5984639, "volume": 60393.0}, {"date": "2012-02-01", "close": 0.61736276, "volume": 4762.0}, {"date": "2012-02-03", "close": 0.61106314, "volume": 5127.0}, {"date": "2012-02-06", "close": 0.61106314, "volume": 10747.0}, {"date": "2012-02-20", "close": 0.5984639, "volume": 343.0}, {"date": "2012-02-21", "close": 0.5984639, "volume": 21319.0}, {"date": "2012-02-23", "close": 0.5984639, "volume": 111118.0}, {"date": "2012-02-24", "close": 0.57326542, "volume": 15874.0}, {"date": "2012-02-27", "close": 0.57326542, "volume": 1587.0}, {"date": "2012-02-29", "close": 0.60161371, "volume": 3175.0}, {"date": "2012-03-01", "close": 0.5984639, "volume": 195375.0}, {"date": "2012-03-05", "close": 0.5984639, "volume": 52384.0}, {"date": "2012-03-06", "close": 0.57956504, "volume": 14171.0}, {"date": "2012-03-08", "close": 0.57956504, "volume": 28530.0}, {"date": "2012-03-09", "close": 0.5669658, "volume": 36986.0}, {"date": "2012-03-12", "close": 0.5669658, "volume": 109810.0}, {"date": "2012-03-13", "close": 0.58586466, "volume": 43182.0}, {"date": "2012-03-14", "close": 0.5984639, "volume": 8443.0}, {"date": "2012-03-16", "close": 0.61106314, "volume": 30161.0}, {"date": "2012-03-19", "close": 0.57326542, "volume": 107943.0}, {"date": "2012-03-20", "close": 0.5669658, "volume": 79370.0}, {"date": "2012-03-22", "close": 0.5669658, "volume": 119182.0}, {"date": "2012-03-23", "close": 0.5669658, "volume": 38891.0}, {"date": "2012-03-26", "close": 0.55436656, "volume": 15874.0}, {"date": "2012-03-27", "close": 0.54176732, "volume": 45588.0}, {"date": "2012-03-28", "close": 0.54176732, "volume": 8564.0}, {"date": "2012-03-29", "close": 0.54806694, "volume": 39685.0}, {"date": "2012-03-30", "close": 0.54176732, "volume": 78697.0}, {"date": "2012-04-02", "close": 0.52916808, "volume": 3472.0}, {"date": "2012-04-03", "close": 0.54176732, "volume": 15576.0}, {"date": "2012-04-04", "close": 0.5669658, "volume": 79370.0}, {"date": "2012-04-05", "close": 0.54176732, "volume": 29554.0}, {"date": "2012-04-11", "close": 0.55436656, "volume": 15874.0}, {"date": "2012-04-13", "close": 0.54176732, "volume": 30767.0}, {"date": "2012-04-16", "close": 0.5354677, "volume": 79370.0}, {"date": "2012-04-17", "close": 0.5354677, "volume": 187313.0}, {"date": "2012-04-18", "close": 0.5354677, "volume": 132998.0}, {"date": "2012-04-19", "close": 0.5354677, "volume": 23811.0}, {"date": "2012-04-20", "close": 0.54806694, "volume": 9191.0}, {"date": "2012-04-24", "close": 0.54806694, "volume": 40875.0}, {"date": "2012-04-27", "close": 0.5669658, "volume": 230173.0}, {"date": "2012-05-01", "close": 0.57326542, "volume": 10101.0}, {"date": "2012-05-02", "close": 0.57326542, "volume": 21649.0}, {"date": "2012-05-04", "close": 0.54806694, "volume": 16287.0}, {"date": "2012-05-09", "close": 0.57326542, "volume": 18906.0}, {"date": "2012-05-14", "close": 0.57326542, "volume": 4762.0}, {"date": "2012-05-16", "close": 0.5354677, "volume": 84132.0}, {"date": "2012-05-17", "close": 0.52286846, "volume": 11112.0}, {"date": "2012-05-18", "close": 0.52286846, "volume": 12598.0}, {"date": "2012-05-21", "close": 0.52286846, "volume": 7937.0}, {"date": "2012-05-23", "close": 0.52916808, "volume": 7937.0}, {"date": "2012-05-25", "close": 0.51656884, "volume": 21063.0}, {"date": "2012-05-28", "close": 0.51656884, "volume": 34129.0}, {"date": "2012-06-04", "close": 0.51971865, "volume": 25398.0}, {"date": "2012-06-05", "close": 0.5354677, "volume": 15874.0}, {"date": "2012-06-07", "close": 0.5669658, "volume": 16850.0}, {"date": "2012-06-08", "close": 0.55436656, "volume": 14287.0}, {"date": "2012-06-12", "close": 0.55436656, "volume": 18073.0}, {"date": "2012-06-15", "close": 0.51656884, "volume": 5556.0}, {"date": "2012-06-21", "close": 0.51656884, "volume": 1587.0}, {"date": "2012-06-22", "close": 0.52916808, "volume": 219245.0}, {"date": "2012-06-26", "close": 0.52916808, "volume": 7142.0}, {"date": "2012-06-29", "close": 0.55436656, "volume": 8940.0}, {"date": "2012-07-02", "close": 0.55436656, "volume": 1587.0}, {"date": "2012-07-03", "close": 0.55436656, "volume": 23811.0}, {"date": "2012-07-05", "close": 0.50081979, "volume": 23811.0}, {"date": "2012-07-09", "close": 0.5039696, "volume": 88299.0}, {"date": "2012-07-13", "close": 0.5354677, "volume": 9131.0}, {"date": "2012-07-23", "close": 0.5039696, "volume": 2778.0}, {"date": "2012-07-27", "close": 0.52286846, "volume": 51190.0}, {"date": "2012-07-30", "close": 0.51971865, "volume": 31748.0}, {"date": "2012-08-03", "close": 0.5039696, "volume": 15874.0}, {"date": "2012-08-06", "close": 0.52286846, "volume": 11826.0}, {"date": "2012-08-07", "close": 0.5354677, "volume": 3175.0}, {"date": "2012-08-08", "close": 0.5039696, "volume": 8586.0}, {"date": "2012-08-09", "close": 0.51026922, "volume": 8586.0}, {"date": "2012-08-13", "close": 0.5354677, "volume": 3318.0}, {"date": "2012-08-30", "close": 0.48507074, "volume": 11159.0}, {"date": "2012-09-06", "close": 0.49137036, "volume": 4764.0}, {"date": "2012-09-10", "close": 0.4724715, "volume": 31748.0}, {"date": "2012-09-11", "close": 0.45987226, "volume": 832577.0}, {"date": "2012-09-12", "close": 0.47877112, "volume": 40512.0}, {"date": "2012-09-14", "close": 0.51026922, "volume": 23811.0}, {"date": "2012-09-18", "close": 0.51656884, "volume": 46511.0}, {"date": "2012-09-20", "close": 0.49137036, "volume": 15874.0}, {"date": "2012-09-24", "close": 0.49137036, "volume": 9842.0}, {"date": "2012-09-25", "close": 0.51656884, "volume": 15874.0}, {"date": "2012-10-02", "close": 0.5039696, "volume": 40002.0}, {"date": "2012-10-04", "close": 0.51026922, "volume": 22620.0}, {"date": "2012-10-08", "close": 0.52286846, "volume": 66604.0}, {"date": "2012-10-09", "close": 0.5984639, "volume": 22201.0}, {"date": "2012-10-10", "close": 0.58586466, "volume": 127560.0}, {"date": "2012-10-11", "close": 0.5354677, "volume": 131583.0}, {"date": "2012-10-15", "close": 0.55436656, "volume": 9524.0}, {"date": "2012-10-16", "close": 0.52286846, "volume": 39685.0}, {"date": "2012-10-17", "close": 0.5039696, "volume": 105.0}, {"date": "2012-10-19", "close": 0.5039696, "volume": 84132.0}, {"date": "2012-10-24", "close": 0.5354677, "volume": 9524.0}, {"date": "2012-10-25", "close": 0.5669658, "volume": 20242.0}, {"date": "2012-10-26", "close": 0.57641523, "volume": 3175.0}, {"date": "2012-10-29", "close": 0.57326542, "volume": 28254.0}, {"date": "2012-10-30", "close": 0.57326542, "volume": 4605.0}, {"date": "2012-11-02", "close": 0.57326542, "volume": 1587.0}, {"date": "2012-11-05", "close": 0.54806694, "volume": 31748.0}, {"date": "2012-11-06", "close": 0.52286846, "volume": 3651.0}, {"date": "2012-11-09", "close": 0.52286846, "volume": 32556.0}, {"date": "2012-11-12", "close": 0.52286846, "volume": 4762.0}, {"date": "2012-11-15", "close": 0.52286846, "volume": 3968.0}, {"date": "2012-11-20", "close": 0.52286846, "volume": 50479.0}, {"date": "2012-11-21", "close": 0.5039696, "volume": 31748.0}, {"date": "2012-11-22", "close": 0.52286846, "volume": 485137.0}, {"date": "2012-11-23", "close": 0.52916808, "volume": 311130.0}, {"date": "2012-11-26", "close": 0.5039696, "volume": 40964.0}, {"date": "2012-11-27", "close": 0.52286846, "volume": 13190.0}, {"date": "2012-11-28", "close": 0.49766998, "volume": 576320.0}, {"date": "2012-11-29", "close": 0.52286846, "volume": 4121.0}, {"date": "2012-11-30", "close": 0.5354677, "volume": 51354.0}, {"date": "2012-12-03", "close": 0.51341903, "volume": 2080560.0}, {"date": "2012-12-05", "close": 0.49452017, "volume": 23811.0}, {"date": "2012-12-06", "close": 0.49766998, "volume": 1048.0}, {"date": "2012-12-07", "close": 0.52916808, "volume": 32704.0}, {"date": "2012-12-11", "close": 0.5039696, "volume": 41272.0}, {"date": "2012-12-12", "close": 0.52286846, "volume": 49841.0}, {"date": "2012-12-18", "close": 0.5354677, "volume": 99371.0}, {"date": "2012-12-19", "close": 0.56066618, "volume": 43093.0}, {"date": "2012-12-20", "close": 0.53231789, "volume": 9524.0}, {"date": "2012-12-21", "close": 0.53231789, "volume": 1624385.0}, {"date": "2012-12-24", "close": 0.52601827, "volume": 873.0}, {"date": "2012-12-27", "close": 0.54176732, "volume": 518001.0}, {"date": "2012-12-28", "close": 0.54176732, "volume": 3148.0}, {"date": "2012-12-31", "close": 0.51341903, "volume": 34789.0}, {"date": "2013-01-04", "close": 0.54176732, "volume": 24130.0}, {"date": "2013-01-07", "close": 0.52916808, "volume": 2381.0}, {"date": "2013-01-09", "close": 0.54176732, "volume": 25398.0}, {"date": "2013-01-10", "close": 0.59216428, "volume": 46417.0}, {"date": "2013-01-11", "close": 0.59216428, "volume": 35810.0}, {"date": "2013-01-14", "close": 0.59216428, "volume": 3080.0}, {"date": "2013-01-15", "close": 0.5984639, "volume": 6350.0}, {"date": "2013-01-16", "close": 0.5984639, "volume": 12699.0}, {"date": "2013-01-17", "close": 0.5984639, "volume": 39685.0}, {"date": "2013-01-18", "close": 0.6614601, "volume": 107943.0}, {"date": "2013-01-21", "close": 0.6929582, "volume": 25873.0}, {"date": "2013-01-22", "close": 0.6614601, "volume": 29843.0}, {"date": "2013-01-23", "close": 0.6614601, "volume": 95244.0}, {"date": "2013-01-24", "close": 0.6614601, "volume": 3492.0}, {"date": "2013-01-25", "close": 0.67405934, "volume": 46414.0}, {"date": "2013-01-29", "close": 0.629962, "volume": 23590.0}, {"date": "2013-01-30", "close": 0.6614601, "volume": 163881.0}, {"date": "2013-02-01", "close": 0.629962, "volume": 6350.0}, {"date": "2013-02-04", "close": 0.629962, "volume": 28573.0}, {"date": "2013-02-08", "close": 0.629962, "volume": 759.0}, {"date": "2013-02-11", "close": 0.6614601, "volume": 21352.0}, {"date": "2013-02-12", "close": 0.68035896, "volume": 7675.0}, {"date": "2013-02-18", "close": 0.65516048, "volume": 10191.0}, {"date": "2013-02-19", "close": 0.65516048, "volume": 1429.0}, {"date": "2013-02-20", "close": 0.68665858, "volume": 47622.0}, {"date": "2013-02-21", "close": 0.65516048, "volume": 15810.0}, {"date": "2013-02-22", "close": 0.6614601, "volume": 59753.0}, {"date": "2013-02-25", "close": 0.65516048, "volume": 1110.0}, {"date": "2013-02-26", "close": 0.6614601, "volume": 79370.0}, {"date": "2013-02-27", "close": 0.629962, "volume": 25398.0}, {"date": "2013-02-28", "close": 0.6614601, "volume": 27271.0}, {"date": "2013-03-01", "close": 0.66775972, "volume": 3175.0}, {"date": "2013-03-04", "close": 0.68665858, "volume": 103973.0}, {"date": "2013-03-05", "close": 0.6929582, "volume": 62226.0}, {"date": "2013-03-06", "close": 0.71815668, "volume": 57070.0}, {"date": "2013-03-07", "close": 0.73075592, "volume": 83318.0}, {"date": "2013-03-11", "close": 0.7244563, "volume": 24846.0}, {"date": "2013-03-13", "close": 0.69925782, "volume": 3175.0}, {"date": "2013-03-14", "close": 0.7244563, "volume": 181560.0}, {"date": "2013-03-15", "close": 0.67720915, "volume": 16872.0}, {"date": "2013-03-18", "close": 0.6929582, "volume": 15874.0}, {"date": "2013-03-20", "close": 0.69925782, "volume": 7553.0}, {"date": "2013-03-22", "close": 0.6929582, "volume": 476.0}, {"date": "2013-03-26", "close": 0.6929582, "volume": 159.0}, {"date": "2013-03-28", "close": 0.60476352, "volume": 131754.0}, {"date": "2013-04-02", "close": 0.64886086, "volume": 41512.0}, {"date": "2013-04-03", "close": 0.61421295, "volume": 47622.0}, {"date": "2013-04-04", "close": 0.65516048, "volume": 7620.0}, {"date": "2013-04-05", "close": 0.629962, "volume": 66698.0}, {"date": "2013-04-09", "close": 0.629962, "volume": 105732.0}, {"date": "2013-04-10", "close": 0.61106314, "volume": 63575.0}, {"date": "2013-04-11", "close": 0.629962, "volume": 29714.0}, {"date": "2013-04-12", "close": 0.57326542, "volume": 92990.0}, {"date": "2013-04-15", "close": 0.57326542, "volume": 6270.0}, {"date": "2013-04-16", "close": 0.55436656, "volume": 52940.0}, {"date": "2013-04-17", "close": 0.56066618, "volume": 27891.0}, {"date": "2013-04-18", "close": 0.57326542, "volume": 7937.0}, {"date": "2013-04-23", "close": 0.5669658, "volume": 68758.0}, {"date": "2013-04-24", "close": 0.57326542, "volume": 53632.0}, {"date": "2013-04-29", "close": 0.55436656, "volume": 13221.0}, {"date": "2013-04-30", "close": 0.5669658, "volume": 41655.0}, {"date": "2013-05-02", "close": 0.58586466, "volume": 20636.0}, {"date": "2013-05-03", "close": 0.58586466, "volume": 9729.0}, {"date": "2013-05-08", "close": 0.57956504, "volume": 12699.0}, {"date": "2013-05-13", "close": 0.55436656, "volume": 15080.0}, {"date": "2013-05-15", "close": 0.5669658, "volume": 28573.0}, {"date": "2013-05-16", "close": 0.5669658, "volume": 3175.0}, {"date": "2013-05-21", "close": 0.58586466, "volume": 9366.0}, {"date": "2013-06-03", "close": 0.5354677, "volume": 91275.0}, {"date": "2013-06-05", "close": 0.52286846, "volume": 19049.0}, {"date": "2013-06-06", "close": 0.52601827, "volume": 11905.0}, {"date": "2013-06-07", "close": 0.56066618, "volume": 19049.0}, {"date": "2013-06-11", "close": 0.54176732, "volume": 4762.0}, {"date": "2013-06-12", "close": 0.57956504, "volume": 33335.0}, {"date": "2013-06-13", "close": 0.57956504, "volume": 17461.0}, {"date": "2013-06-17", "close": 0.5984639, "volume": 22224.0}, {"date": "2013-06-18", "close": 0.5669658, "volume": 3175.0}, {"date": "2013-06-19", "close": 0.5669658, "volume": 320972.0}, {"date": "2013-06-20", "close": 0.5984639, "volume": 47622.0}, {"date": "2013-06-21", "close": 0.56381599, "volume": 15874.0}, {"date": "2013-06-24", "close": 0.56066618, "volume": 95244.0}, {"date": "2013-06-25", "close": 0.56066618, "volume": 11112.0}, {"date": "2013-06-26", "close": 0.57326542, "volume": 9399.0}, {"date": "2013-07-02", "close": 0.68035896, "volume": 94483.0}, {"date": "2013-07-03", "close": 0.6614601, "volume": 42066.0}, {"date": "2013-07-04", "close": 0.65831029, "volume": 33065.0}, {"date": "2013-07-05", "close": 0.65831029, "volume": 56789.0}, {"date": "2013-07-08", "close": 0.65516048, "volume": 15757.0}, {"date": "2013-07-09", "close": 0.66775972, "volume": 48762.0}, {"date": "2013-07-10", "close": 0.6929582, "volume": 26538.0}, {"date": "2013-07-11", "close": 0.69925782, "volume": 15239.0}, {"date": "2013-07-12", "close": 0.66775972, "volume": 32989.0}, {"date": "2013-07-15", "close": 0.69925782, "volume": 9705.0}, {"date": "2013-07-16", "close": 0.66775972, "volume": 25144.0}, {"date": "2013-07-17", "close": 0.66775972, "volume": 3175.0}, {"date": "2013-07-18", "close": 0.66775972, "volume": 28573.0}, {"date": "2013-07-19", "close": 0.7559544, "volume": 240668.0}, {"date": "2013-07-22", "close": 0.7559544, "volume": 119055.0}, {"date": "2013-07-23", "close": 0.74965478, "volume": 32910.0}, {"date": "2013-07-24", "close": 0.7244563, "volume": 26668.0}, {"date": "2013-07-26", "close": 0.7244563, "volume": 19208.0}, {"date": "2013-07-29", "close": 0.71815668, "volume": 9267.0}, {"date": "2013-07-30", "close": 0.70555744, "volume": 16174.0}, {"date": "2013-07-31", "close": 0.7244563, "volume": 83038.0}, {"date": "2013-08-01", "close": 0.7244563, "volume": 10790.0}, {"date": "2013-08-05", "close": 0.7244563, "volume": 3175.0}, {"date": "2013-08-07", "close": 0.7244563, "volume": 88680.0}, {"date": "2013-08-08", "close": 0.7244563, "volume": 2857.0}, {"date": "2013-08-09", "close": 0.73075592, "volume": 1905.0}, {"date": "2013-08-14", "close": 0.7244563, "volume": 44350.0}, {"date": "2013-08-15", "close": 0.7244563, "volume": 19049.0}, {"date": "2013-08-16", "close": 0.71815668, "volume": 1984.0}, {"date": "2013-08-19", "close": 0.7244563, "volume": 31192.0}, {"date": "2013-08-20", "close": 0.78115288, "volume": 61813.0}, {"date": "2013-08-21", "close": 0.78115288, "volume": 1900.0}, {"date": "2013-08-22", "close": 0.74965478, "volume": 3175.0}, {"date": "2013-08-23", "close": 0.74965478, "volume": 13596.0}, {"date": "2013-08-26", "close": 0.78115288, "volume": 3176.0}, {"date": "2013-08-28", "close": 0.78115288, "volume": 2857.0}, {"date": "2013-08-30", "close": 0.77485326, "volume": 6350.0}, {"date": "2013-09-03", "close": 0.74335516, "volume": 6350.0}, {"date": "2013-09-04", "close": 0.6929582, "volume": 28891.0}, {"date": "2013-09-05", "close": 0.675319264, "volume": 156409.0}, {"date": "2013-09-09", "close": 0.70555744, "volume": 26827.0}, {"date": "2013-09-10", "close": 0.67405934, "volume": 11509.0}, {"date": "2013-09-11", "close": 0.68035896, "volume": 17084.0}, {"date": "2013-09-13", "close": 0.68350877, "volume": 7937.0}, {"date": "2013-09-16", "close": 0.7244563, "volume": 7937.0}, {"date": "2013-09-17", "close": 0.7559544, "volume": 17699.0}, {"date": "2013-09-18", "close": 0.7559544, "volume": 12699.0}, {"date": "2013-09-19", "close": 0.74335516, "volume": 26668.0}, {"date": "2013-09-20", "close": 0.73075592, "volume": 53178.0}, {"date": "2013-09-23", "close": 0.7559544, "volume": 7937.0}, {"date": "2013-09-24", "close": 0.73075592, "volume": 7937.0}, {"date": "2013-09-25", "close": 0.7244563, "volume": 7937.0}, {"date": "2013-09-26", "close": 0.73705554, "volume": 9524.0}, {"date": "2013-09-27", "close": 0.7559544, "volume": 13255.0}, {"date": "2013-09-30", "close": 0.73705554, "volume": 76576.0}, {"date": "2013-10-01", "close": 0.73705554, "volume": 162327.0}, {"date": "2013-10-02", "close": 0.7559544, "volume": 23208.0}, {"date": "2013-10-04", "close": 0.74020535, "volume": 12699.0}, {"date": "2013-10-08", "close": 0.74335516, "volume": 7302.0}, {"date": "2013-10-10", "close": 0.73705554, "volume": 140928.0}, {"date": "2013-10-11", "close": 0.7559544, "volume": 17682.0}, {"date": "2013-10-17", "close": 0.7559544, "volume": 17303.0}, {"date": "2013-10-22", "close": 0.73075592, "volume": 18996.0}, {"date": "2013-10-24", "close": 0.74965478, "volume": 19842.0}, {"date": "2013-10-25", "close": 0.80005174, "volume": 64653.0}, {"date": "2013-10-28", "close": 0.80005174, "volume": 15874.0}, {"date": "2013-10-29", "close": 0.81265098, "volume": 7143.0}, {"date": "2013-10-30", "close": 0.80635136, "volume": 7689.0}, {"date": "2013-10-31", "close": 0.78115288, "volume": 12533.0}, {"date": "2013-11-01", "close": 0.78115288, "volume": 7937.0}, {"date": "2013-11-04", "close": 0.8189506, "volume": 30954.0}, {"date": "2013-11-06", "close": 0.82525022, "volume": 11112.0}, {"date": "2013-11-07", "close": 0.8189506, "volume": 21398.0}, {"date": "2013-11-08", "close": 0.77485326, "volume": 30954.0}, {"date": "2013-11-11", "close": 0.81580079, "volume": 13414.0}, {"date": "2013-11-12", "close": 0.78115288, "volume": 481254.0}, {"date": "2013-11-13", "close": 0.78115288, "volume": 12699.0}, {"date": "2013-11-18", "close": 0.8189506, "volume": 2381.0}, {"date": "2013-11-20", "close": 0.80635136, "volume": 16985.0}, {"date": "2013-11-21", "close": 0.8189506, "volume": 127071.0}, {"date": "2013-11-22", "close": 0.8189506, "volume": 76195.0}, {"date": "2013-11-25", "close": 0.8189506, "volume": 7937.0}, {"date": "2013-11-26", "close": 0.80005174, "volume": 16369.0}, {"date": "2013-11-27", "close": 0.80005174, "volume": 9524.0}, {"date": "2013-11-28", "close": 0.7874525, "volume": 97944.0}, {"date": "2013-11-29", "close": 0.7874525, "volume": 35397.0}, {"date": "2013-12-02", "close": 0.7874525, "volume": 26670.0}, {"date": "2013-12-04", "close": 0.73075592, "volume": 42066.0}, {"date": "2013-12-05", "close": 0.7559544, "volume": 23811.0}, {"date": "2013-12-13", "close": 0.7244563, "volume": 46349.0}, {"date": "2013-12-16", "close": 0.7244563, "volume": 50246.0}, {"date": "2013-12-17", "close": 0.6929582, "volume": 7937.0}, {"date": "2013-12-18", "close": 0.72130649, "volume": 4307.0}, {"date": "2013-12-19", "close": 0.72130649, "volume": 24063.0}, {"date": "2013-12-20", "close": 0.72130649, "volume": 7937.0}, {"date": "2013-12-30", "close": 0.6929582, "volume": 86997.0}, {"date": "2014-01-02", "close": 0.6929582, "volume": 27692.0}, {"date": "2014-01-03", "close": 0.6929582, "volume": 21604.0}, {"date": "2014-01-06", "close": 0.6929582, "volume": 72306.0}, {"date": "2014-01-07", "close": 0.6929582, "volume": 45082.0}, {"date": "2014-01-09", "close": 0.70555744, "volume": 88893.0}, {"date": "2014-01-10", "close": 0.70555744, "volume": 19049.0}, {"date": "2014-01-13", "close": 0.6929582, "volume": 37374.0}, {"date": "2014-01-14", "close": 0.6929582, "volume": 24446.0}, {"date": "2014-01-15", "close": 0.68035896, "volume": 159.0}, {"date": "2014-01-16", "close": 0.8189506, "volume": 206000.0}, {"date": "2014-01-17", "close": 0.81265098, "volume": 354656.0}, {"date": "2014-01-20", "close": 0.78115288, "volume": 18765.0}, {"date": "2014-01-23", "close": 0.8189506, "volume": 29105.0}, {"date": "2014-01-24", "close": 0.79375212, "volume": 95244.0}, {"date": "2014-01-28", "close": 0.80950117, "volume": 47239.0}, {"date": "2014-01-29", "close": 0.8189506, "volume": 99609.0}, {"date": "2014-01-30", "close": 0.84414908, "volume": 47781.0}, {"date": "2014-01-31", "close": 0.85674832, "volume": 182405.0}, {"date": "2014-02-03", "close": 0.8504487, "volume": 73020.0}, {"date": "2014-02-04", "close": 0.84729889, "volume": 54448.0}, {"date": "2014-02-05", "close": 0.88509661, "volume": 220124.0}, {"date": "2014-02-06", "close": 0.9134449, "volume": 338736.0}, {"date": "2014-02-07", "close": 0.944943, "volume": 509318.0}, {"date": "2014-02-10", "close": 0.97014148, "volume": 529291.0}, {"date": "2014-02-11", "close": 0.95754224, "volume": 772869.0}, {"date": "2014-02-12", "close": 0.93864338, "volume": 221912.0}, {"date": "2014-02-13", "close": 0.98274072, "volume": 106279.0}, {"date": "2014-02-14", "close": 1.04573692, "volume": 95252.0}, {"date": "2014-02-17", "close": 1.04573692, "volume": 159870.0}, {"date": "2014-02-18", "close": 0.99533996, "volume": 51536.0}, {"date": "2014-02-19", "close": 1.05833616, "volume": 36194.0}, {"date": "2014-02-20", "close": 1.05833616, "volume": 14922.0}, {"date": "2014-02-21", "close": 1.06148597, "volume": 70620.0}, {"date": "2014-02-24", "close": 1.05833616, "volume": 107599.0}, {"date": "2014-02-25", "close": 1.05203654, "volume": 61942.0}, {"date": "2014-02-26", "close": 1.02683806, "volume": 178503.0}, {"date": "2014-02-27", "close": 0.93549357, "volume": 254144.0}, {"date": "2014-02-28", "close": 1.03313768, "volume": 480265.0}, {"date": "2014-03-03", "close": 1.07408521, "volume": 136832.0}, {"date": "2014-03-04", "close": 1.06148597, "volume": 156279.0}, {"date": "2014-03-05", "close": 1.0394373, "volume": 139359.0}, {"date": "2014-03-06", "close": 1.0079392, "volume": 40309.0}, {"date": "2014-03-07", "close": 1.02683806, "volume": 132097.0}, {"date": "2014-03-10", "close": 1.00163958, "volume": 88812.0}, {"date": "2014-03-11", "close": 0.98904034, "volume": 108600.0}, {"date": "2014-03-12", "close": 0.98904034, "volume": 57451.0}, {"date": "2014-03-13", "close": 1.05833616, "volume": 31510.0}, {"date": "2014-03-14", "close": 1.06463578, "volume": 136188.0}, {"date": "2014-03-17", "close": 1.05203654, "volume": 34334.0}, {"date": "2014-03-18", "close": 1.01423882, "volume": 239999.0}, {"date": "2014-03-19", "close": 1.05833616, "volume": 19565.0}, {"date": "2014-03-20", "close": 1.02683806, "volume": 55862.0}, {"date": "2014-03-21", "close": 1.03313768, "volume": 23736.0}, {"date": "2014-03-24", "close": 1.0394373, "volume": 44934.0}, {"date": "2014-03-25", "close": 0.9764411, "volume": 160159.0}, {"date": "2014-03-26", "close": 0.98904034, "volume": 1246.0}, {"date": "2014-03-27", "close": 0.98274072, "volume": 39496.0}, {"date": "2014-03-28", "close": 0.99219015, "volume": 37512.0}, {"date": "2014-03-31", "close": 0.98274072, "volume": 36866.0}, {"date": "2014-04-01", "close": 0.94809281, "volume": 75690.0}, {"date": "2014-04-02", "close": 0.944943, "volume": 169742.0}, {"date": "2014-04-03", "close": 0.9134449, "volume": 103401.0}, {"date": "2014-04-04", "close": 0.90084566, "volume": 95728.0}, {"date": "2014-04-07", "close": 0.8819468, "volume": 31923.0}, {"date": "2014-04-08", "close": 0.87564718, "volume": 130513.0}, {"date": "2014-04-09", "close": 0.87564718, "volume": 455737.0}, {"date": "2014-04-10", "close": 0.99848977, "volume": 112550.0}, {"date": "2014-04-11", "close": 0.95124262, "volume": 76778.0}, {"date": "2014-04-14", "close": 0.944943, "volume": 24754.0}, {"date": "2014-04-15", "close": 0.944943, "volume": 3665.0}, {"date": "2014-04-16", "close": 0.944943, "volume": 7143.0}, {"date": "2014-04-23", "close": 0.96699167, "volume": 5943.0}, {"date": "2014-04-24", "close": 0.95754224, "volume": 34585.0}, {"date": "2014-04-28", "close": 0.95754224, "volume": 68603.0}, {"date": "2014-04-29", "close": 0.91029509, "volume": 89988.0}, {"date": "2014-04-30", "close": 0.89454604, "volume": 26429.0}, {"date": "2014-05-01", "close": 0.91974452, "volume": 28919.0}, {"date": "2014-05-02", "close": 0.93234376, "volume": 8767.0}, {"date": "2014-05-05", "close": 0.94179319, "volume": 93864.0}, {"date": "2014-05-08", "close": 0.91974452, "volume": 27675.0}, {"date": "2014-05-12", "close": 0.944943, "volume": 15874.0}, {"date": "2014-05-13", "close": 0.944943, "volume": 3175.0}, {"date": "2014-05-14", "close": 0.944943, "volume": 6667.0}, {"date": "2014-05-15", "close": 0.944943, "volume": 19492.0}, {"date": "2014-05-16", "close": 0.944943, "volume": 24605.0}, {"date": "2014-05-19", "close": 0.93234376, "volume": 24287.0}, {"date": "2014-05-20", "close": 0.93234376, "volume": 375.0}, {"date": "2014-05-21", "close": 0.90399547, "volume": 72701.0}, {"date": "2014-05-22", "close": 0.90399547, "volume": 1746.0}, {"date": "2014-05-23", "close": 0.90084566, "volume": 29605.0}, {"date": "2014-05-26", "close": 0.90084566, "volume": 119052.0}, {"date": "2014-05-27", "close": 0.91974452, "volume": 21222.0}, {"date": "2014-05-28", "close": 0.90084566, "volume": 103975.0}, {"date": "2014-05-29", "close": 0.91029509, "volume": 10953.0}, {"date": "2014-05-30", "close": 0.91029509, "volume": 5923.0}, {"date": "2014-06-02", "close": 0.93864338, "volume": 8889.0}, {"date": "2014-06-03", "close": 0.95124262, "volume": 71068.0}, {"date": "2014-06-04", "close": 0.94809281, "volume": 23982.0}, {"date": "2014-06-05", "close": 0.96384186, "volume": 50797.0}, {"date": "2014-06-06", "close": 0.944943, "volume": 5238.0}, {"date": "2014-06-10", "close": 0.944943, "volume": 21250.0}, {"date": "2014-06-11", "close": 0.944943, "volume": 204774.0}, {"date": "2014-06-12", "close": 0.93234376, "volume": 22224.0}, {"date": "2014-06-13", "close": 0.93234376, "volume": 13882.0}, {"date": "2014-06-16", "close": 0.91974452, "volume": 46971.0}, {"date": "2014-06-17", "close": 0.89454604, "volume": 19841.0}, {"date": "2014-06-18", "close": 0.90084566, "volume": 31615.0}, {"date": "2014-06-19", "close": 0.91974452, "volume": 11905.0}, {"date": "2014-06-20", "close": 0.9134449, "volume": 11905.0}, {"date": "2014-06-23", "close": 0.90084566, "volume": 34369.0}, {"date": "2014-06-24", "close": 0.91974452, "volume": 3726.0}, {"date": "2014-06-25", "close": 0.92604414, "volume": 12731.0}, {"date": "2014-06-27", "close": 0.91974452, "volume": 30954.0}, {"date": "2014-06-30", "close": 0.91974452, "volume": 23811.0}, {"date": "2014-07-01", "close": 0.93234376, "volume": 14001.0}, {"date": "2014-07-02", "close": 0.98274072, "volume": 72092.0}, {"date": "2014-07-03", "close": 0.98274072, "volume": 46827.0}, {"date": "2014-07-04", "close": 0.99533996, "volume": 87891.0}, {"date": "2014-07-07", "close": 1.0079392, "volume": 50681.0}, {"date": "2014-07-08", "close": 1.02053844, "volume": 48558.0}, {"date": "2014-07-09", "close": 1.0079392, "volume": 231285.0}, {"date": "2014-07-10", "close": 1.03313768, "volume": 51590.0}, {"date": "2014-07-11", "close": 1.02053844, "volume": 179693.0}, {"date": "2014-07-14", "close": 1.01423882, "volume": 13810.0}, {"date": "2014-07-15", "close": 1.02683806, "volume": 7759.0}, {"date": "2014-07-16", "close": 1.02053844, "volume": 149453.0}, {"date": "2014-07-17", "close": 1.03313768, "volume": 68476.0}, {"date": "2014-07-18", "close": 1.05203654, "volume": 15222.0}, {"date": "2014-07-21", "close": 1.02053844, "volume": 55837.0}, {"date": "2014-07-22", "close": 1.0079392, "volume": 24368.0}, {"date": "2014-07-23", "close": 1.15913008, "volume": 321729.0}, {"date": "2014-07-25", "close": 1.10558331, "volume": 185273.0}, {"date": "2014-07-28", "close": 1.1024335, "volume": 359463.0}, {"date": "2014-07-29", "close": 1.11188293, "volume": 8889.0}, {"date": "2014-07-30", "close": 1.1024335, "volume": 28414.0}, {"date": "2014-07-31", "close": 1.0709354, "volume": 319561.0}, {"date": "2014-08-01", "close": 1.0709354, "volume": 29126.0}, {"date": "2014-08-04", "close": 1.06463578, "volume": 50535.0}, {"date": "2014-08-05", "close": 1.06463578, "volume": 106903.0}, {"date": "2014-08-06", "close": 1.05203654, "volume": 42860.0}, {"date": "2014-08-07", "close": 1.0709354, "volume": 40752.0}, {"date": "2014-08-08", "close": 1.0709354, "volume": 84419.0}, {"date": "2014-08-11", "close": 1.0709354, "volume": 116424.0}, {"date": "2014-08-12", "close": 1.0709354, "volume": 88129.0}, {"date": "2014-08-13", "close": 1.06778559, "volume": 175876.0}, {"date": "2014-08-14", "close": 1.1024335, "volume": 7983.0}, {"date": "2014-08-15", "close": 1.12133236, "volume": 47028.0}, {"date": "2014-08-18", "close": 1.20952704, "volume": 212846.0}, {"date": "2014-08-19", "close": 1.1969278, "volume": 69017.0}, {"date": "2014-08-20", "close": 1.14653084, "volume": 1587.0}, {"date": "2014-08-21", "close": 1.1339316, "volume": 106945.0}, {"date": "2014-08-22", "close": 1.18432856, "volume": 74903.0}, {"date": "2014-08-25", "close": 1.19062818, "volume": 109272.0}, {"date": "2014-08-26", "close": 1.19062818, "volume": 76773.0}, {"date": "2014-08-27", "close": 1.2284259, "volume": 87688.0}, {"date": "2014-08-28", "close": 1.21582666, "volume": 51563.0}, {"date": "2014-08-29", "close": 1.22212628, "volume": 56661.0}, {"date": "2014-09-01", "close": 1.23787533, "volume": 40682.0}, {"date": "2014-09-02", "close": 1.23787533, "volume": 8483.0}, {"date": "2014-09-03", "close": 1.2284259, "volume": 150168.0}, {"date": "2014-09-04", "close": 1.2284259, "volume": 130376.0}, {"date": "2014-09-05", "close": 1.25047457, "volume": 23560.0}, {"date": "2014-09-08", "close": 1.26622362, "volume": 122420.0}, {"date": "2014-09-09", "close": 1.3229202, "volume": 297388.0}, {"date": "2014-09-10", "close": 1.3859164, "volume": 76519.0}, {"date": "2014-09-11", "close": 1.3229202, "volume": 115634.0}, {"date": "2014-09-12", "close": 1.3229202, "volume": 28573.0}, {"date": "2014-09-15", "close": 1.3229202, "volume": 59197.0}, {"date": "2014-09-16", "close": 1.3229202, "volume": 169964.0}, {"date": "2014-09-17", "close": 1.37961678, "volume": 10794.0}, {"date": "2014-09-18", "close": 1.3229202, "volume": 56510.0}, {"date": "2014-09-19", "close": 1.2914221, "volume": 95155.0}, {"date": "2014-09-22", "close": 1.2914221, "volume": 473233.0}, {"date": "2014-09-23", "close": 1.34811868, "volume": 82378.0}, {"date": "2014-09-24", "close": 1.32921982, "volume": 24392.0}, {"date": "2014-09-25", "close": 1.32921982, "volume": 9043.0}, {"date": "2014-09-26", "close": 1.31032096, "volume": 22489.0}, {"date": "2014-09-29", "close": 1.3229202, "volume": 12913.0}, {"date": "2014-09-30", "close": 1.33551944, "volume": 63709.0}, {"date": "2014-10-01", "close": 1.31662058, "volume": 31748.0}, {"date": "2014-10-02", "close": 1.34181906, "volume": 103501.0}, {"date": "2014-10-03", "close": 1.33551944, "volume": 22898.0}, {"date": "2014-10-06", "close": 1.34181906, "volume": 81208.0}, {"date": "2014-10-07", "close": 1.36701754, "volume": 11663.0}, {"date": "2014-10-08", "close": 1.3544183, "volume": 65663.0}, {"date": "2014-10-09", "close": 1.3859164, "volume": 64004.0}, {"date": "2014-10-10", "close": 1.3544183, "volume": 37693.0}, {"date": "2014-10-13", "close": 1.34811868, "volume": 46669.0}, {"date": "2014-10-14", "close": 1.34811868, "volume": 28559.0}, {"date": "2014-10-16", "close": 1.42371412, "volume": 132857.0}, {"date": "2014-10-17", "close": 1.4489126, "volume": 413814.0}, {"date": "2014-10-20", "close": 1.5119088, "volume": 112953.0}, {"date": "2014-10-21", "close": 1.6379012, "volume": 327059.0}, {"date": "2014-10-22", "close": 1.51820842, "volume": 137956.0}, {"date": "2014-10-23", "close": 1.6379012, "volume": 240300.0}, {"date": "2014-10-24", "close": 1.58750424, "volume": 470808.0}, {"date": "2014-10-27", "close": 1.58750424, "volume": 40926.0}, {"date": "2014-10-28", "close": 1.6379012, "volume": 51811.0}, {"date": "2014-10-29", "close": 1.63160158, "volume": 35705.0}, {"date": "2014-10-30", "close": 1.58750424, "volume": 34218.0}, {"date": "2014-10-31", "close": 1.5434069, "volume": 32548.0}, {"date": "2014-11-03", "close": 1.59380386, "volume": 80625.0}, {"date": "2014-11-04", "close": 1.6379012, "volume": 83815.0}, {"date": "2014-11-05", "close": 1.62530196, "volume": 43304.0}, {"date": "2014-11-06", "close": 1.59380386, "volume": 65591.0}, {"date": "2014-11-07", "close": 1.574905, "volume": 25638.0}, {"date": "2014-11-10", "close": 1.64420082, "volume": 117155.0}, {"date": "2014-11-11", "close": 1.64420082, "volume": 70201.0}, {"date": "2014-11-12", "close": 1.66309968, "volume": 24032.0}, {"date": "2014-11-13", "close": 1.5434069, "volume": 110110.0}, {"date": "2014-11-14", "close": 1.574905, "volume": 15791.0}, {"date": "2014-11-17", "close": 1.58120462, "volume": 84221.0}, {"date": "2014-11-18", "close": 1.574905, "volume": 23292.0}, {"date": "2014-11-19", "close": 1.56230576, "volume": 23411.0}, {"date": "2014-11-20", "close": 1.55600614, "volume": 74371.0}, {"date": "2014-11-21", "close": 1.53710728, "volume": 79144.0}, {"date": "2014-11-24", "close": 1.5119088, "volume": 63834.0}, {"date": "2014-11-25", "close": 1.5434069, "volume": 344346.0}, {"date": "2014-11-26", "close": 1.55600614, "volume": 23727.0}, {"date": "2014-11-27", "close": 1.574905, "volume": 120604.0}, {"date": "2014-11-28", "close": 1.5434069, "volume": 64272.0}, {"date": "2014-12-01", "close": 1.5434069, "volume": 106356.0}, {"date": "2014-12-02", "close": 1.53710728, "volume": 356872.0}, {"date": "2014-12-03", "close": 1.6064031, "volume": 30121.0}, {"date": "2014-12-04", "close": 1.60010348, "volume": 23628.0}, {"date": "2014-12-05", "close": 1.6693993, "volume": 94022.0}, {"date": "2014-12-08", "close": 1.74499474, "volume": 119410.0}, {"date": "2014-12-09", "close": 1.77019322, "volume": 135270.0}, {"date": "2014-12-10", "close": 1.7323955, "volume": 48895.0}, {"date": "2014-12-11", "close": 1.6693993, "volume": 102760.0}, {"date": "2014-12-12", "close": 1.68829816, "volume": 11734.0}, {"date": "2014-12-15", "close": 1.68829816, "volume": 9891.0}, {"date": "2014-12-16", "close": 1.6064031, "volume": 942625.0}, {"date": "2014-12-17", "close": 1.63160158, "volume": 34585.0}, {"date": "2014-12-18", "close": 1.6693993, "volume": 367006.0}, {"date": "2014-12-19", "close": 1.6693993, "volume": 661284.0}, {"date": "2014-12-22", "close": 1.6693993, "volume": 26887.0}, {"date": "2014-12-23", "close": 1.66309968, "volume": 96990.0}, {"date": "2014-12-24", "close": 1.65680006, "volume": 28184.0}, {"date": "2014-12-29", "close": 1.6693993, "volume": 65944.0}, {"date": "2014-12-30", "close": 1.7008974, "volume": 43257.0}, {"date": "2015-01-02", "close": 1.70719702, "volume": 50841.0}, {"date": "2015-01-05", "close": 1.7323955, "volume": 112500.0}, {"date": "2015-01-06", "close": 1.77019322, "volume": 117902.0}, {"date": "2015-01-07", "close": 1.77019322, "volume": 107538.0}, {"date": "2015-01-08", "close": 1.77019322, "volume": 15495.0}, {"date": "2015-01-09", "close": 1.8583879, "volume": 53498.0}, {"date": "2015-01-12", "close": 1.8268898, "volume": 25195.0}, {"date": "2015-01-13", "close": 1.8583879, "volume": 78302.0}, {"date": "2015-01-14", "close": 1.87728676, "volume": 12388.0}, {"date": "2015-01-15", "close": 1.889886, "volume": 85159.0}, {"date": "2015-01-16", "close": 1.84578866, "volume": 136067.0}, {"date": "2015-01-19", "close": 1.889886, "volume": 145764.0}, {"date": "2015-01-20", "close": 1.9528822, "volume": 114718.0}, {"date": "2015-01-21", "close": 1.97178106, "volume": 199261.0}, {"date": "2015-01-22", "close": 1.95918182, "volume": 37567.0}, {"date": "2015-01-23", "close": 1.9528822, "volume": 29135.0}, {"date": "2015-01-27", "close": 1.92768372, "volume": 59204.0}, {"date": "2015-01-28", "close": 1.7953917, "volume": 507375.0}, {"date": "2015-01-29", "close": 1.72609588, "volume": 113762.0}, {"date": "2015-01-30", "close": 1.69459778, "volume": 141275.0}, {"date": "2015-02-02", "close": 1.7638936, "volume": 100717.0}, {"date": "2015-02-03", "close": 1.77019322, "volume": 24836.0}, {"date": "2015-02-04", "close": 1.70719702, "volume": 117986.0}, {"date": "2015-02-05", "close": 1.77649284, "volume": 22974.0}, {"date": "2015-02-06", "close": 1.73869512, "volume": 26902.0}, {"date": "2015-02-09", "close": 1.75759398, "volume": 79144.0}, {"date": "2015-02-10", "close": 1.78279246, "volume": 103432.0}, {"date": "2015-02-11", "close": 1.82059018, "volume": 92087.0}, {"date": "2015-02-12", "close": 1.80169132, "volume": 35142.0}, {"date": "2015-02-13", "close": 1.82059018, "volume": 29605.0}, {"date": "2015-02-16", "close": 1.81429056, "volume": 20065.0}, {"date": "2015-02-17", "close": 1.82059018, "volume": 59448.0}, {"date": "2015-02-18", "close": 1.87728676, "volume": 122576.0}, {"date": "2015-02-19", "close": 2.00327916, "volume": 74854.0}, {"date": "2015-02-20", "close": 1.90878486, "volume": 53156.0}, {"date": "2015-02-23", "close": 1.9528822, "volume": 87869.0}, {"date": "2015-02-24", "close": 1.9528822, "volume": 201580.0}, {"date": "2015-02-25", "close": 1.93398334, "volume": 522119.0}, {"date": "2015-02-26", "close": 1.93398334, "volume": 60821.0}, {"date": "2015-02-27", "close": 1.94658258, "volume": 553116.0}, {"date": "2015-03-02", "close": 1.9213841, "volume": 32718.0}, {"date": "2015-03-03", "close": 1.889886, "volume": 443854.0}, {"date": "2015-03-04", "close": 1.8583879, "volume": 241556.0}, {"date": "2015-03-05", "close": 1.85208828, "volume": 3314.0}, {"date": "2015-03-06", "close": 1.84578866, "volume": 5986.0}, {"date": "2015-03-09", "close": 1.83948904, "volume": 18736.0}, {"date": "2015-03-10", "close": 1.83948904, "volume": 376207.0}, {"date": "2015-03-11", "close": 1.75129436, "volume": 77481.0}, {"date": "2015-03-12", "close": 1.75759398, "volume": 358514.0}, {"date": "2015-03-13", "close": 1.82059018, "volume": 23457.0}, {"date": "2015-03-16", "close": 1.78909208, "volume": 5489.0}, {"date": "2015-03-17", "close": 1.65050044, "volume": 275050.0}, {"date": "2015-03-18", "close": 1.6064031, "volume": 253041.0}, {"date": "2015-03-19", "close": 1.58120462, "volume": 89642.0}, {"date": "2015-03-20", "close": 1.6379012, "volume": 34312.0}, {"date": "2015-03-23", "close": 1.61900234, "volume": 56410.0}, {"date": "2015-03-24", "close": 1.65050044, "volume": 37245.0}, {"date": "2015-03-25", "close": 1.63160158, "volume": 23584.0}, {"date": "2015-03-26", "close": 1.64420082, "volume": 65606.0}, {"date": "2015-03-27", "close": 1.7008974, "volume": 17066.0}, {"date": "2015-03-30", "close": 1.8268898, "volume": 150996.0}, {"date": "2015-03-31", "close": 1.73869512, "volume": 9856.0}, {"date": "2015-04-01", "close": 1.78279246, "volume": 8366.0}, {"date": "2015-04-02", "close": 1.7323955, "volume": 1689.0}, {"date": "2015-04-07", "close": 1.7323955, "volume": 83330.0}, {"date": "2015-04-08", "close": 1.71979626, "volume": 17457.0}, {"date": "2015-04-09", "close": 1.7008974, "volume": 27133.0}, {"date": "2015-04-10", "close": 1.6379012, "volume": 58673.0}, {"date": "2015-04-13", "close": 1.6064031, "volume": 112685.0}, {"date": "2015-04-14", "close": 1.59380386, "volume": 12691.0}, {"date": "2015-04-15", "close": 1.5434069, "volume": 70598.0}, {"date": "2015-04-16", "close": 1.56230576, "volume": 89490.0}, {"date": "2015-04-17", "close": 1.46151184, "volume": 215342.0}, {"date": "2015-04-20", "close": 1.45521222, "volume": 308130.0}, {"date": "2015-04-21", "close": 1.4174145, "volume": 89742.0}, {"date": "2015-04-22", "close": 1.4489126, "volume": 438979.0}, {"date": "2015-04-23", "close": 1.52450804, "volume": 139423.0}, {"date": "2015-04-24", "close": 1.47411108, "volume": 59050.0}, {"date": "2015-04-27", "close": 1.47411108, "volume": 52989.0}, {"date": "2015-04-28", "close": 1.6379012, "volume": 187116.0}, {"date": "2015-04-29", "close": 1.61900234, "volume": 28178.0}, {"date": "2015-04-30", "close": 1.574905, "volume": 86197.0}, {"date": "2015-05-01", "close": 1.58750424, "volume": 21995.0}, {"date": "2015-05-04", "close": 1.574905, "volume": 35413.0}, {"date": "2015-05-05", "close": 1.56860538, "volume": 47841.0}, {"date": "2015-05-06", "close": 1.56230576, "volume": 165289.0}, {"date": "2015-05-07", "close": 1.53710728, "volume": 17199.0}, {"date": "2015-05-08", "close": 1.56230576, "volume": 36812.0}, {"date": "2015-05-11", "close": 1.54970652, "volume": 22219.0}, {"date": "2015-05-12", "close": 1.54970652, "volume": 35093.0}, {"date": "2015-05-13", "close": 1.574905, "volume": 14147.0}, {"date": "2015-05-14", "close": 1.574905, "volume": 47951.0}, {"date": "2015-05-15", "close": 1.54970652, "volume": 50063.0}, {"date": "2015-05-18", "close": 1.59380386, "volume": 59043.0}, {"date": "2015-05-19", "close": 1.60010348, "volume": 38120.0}, {"date": "2015-05-20", "close": 1.5119088, "volume": 180935.0}, {"date": "2015-05-21", "close": 1.53710728, "volume": 46733.0}, {"date": "2015-05-22", "close": 1.5434069, "volume": 75966.0}, {"date": "2015-05-25", "close": 1.5434069, "volume": 28057.0}, {"date": "2015-05-26", "close": 1.5434069, "volume": 52960.0}, {"date": "2015-05-27", "close": 1.48671032, "volume": 107711.0}, {"date": "2015-05-28", "close": 1.50560918, "volume": 70900.0}, {"date": "2015-05-29", "close": 1.5119088, "volume": 19317.0}, {"date": "2015-06-01", "close": 1.50560918, "volume": 67533.0}, {"date": "2015-06-02", "close": 1.50560918, "volume": 33148.0}, {"date": "2015-06-03", "close": 1.53080766, "volume": 38645.0}, {"date": "2015-06-04", "close": 1.54970652, "volume": 31275.0}, {"date": "2015-06-05", "close": 1.55600614, "volume": 10083.0}, {"date": "2015-06-09", "close": 1.5434069, "volume": 11782.0}, {"date": "2015-06-10", "close": 1.53080766, "volume": 88391.0}, {"date": "2015-06-11", "close": 1.53710728, "volume": 47876.0}, {"date": "2015-06-12", "close": 1.5434069, "volume": 27514.0}, {"date": "2015-06-15", "close": 1.574905, "volume": 41368.0}, {"date": "2015-06-16", "close": 1.574905, "volume": 35723.0}, {"date": "2015-06-17", "close": 1.574905, "volume": 6350.0}, {"date": "2015-06-18", "close": 1.56230576, "volume": 4113.0}, {"date": "2015-06-19", "close": 1.61900234, "volume": 23351.0}, {"date": "2015-06-22", "close": 1.70719702, "volume": 151041.0}, {"date": "2015-06-23", "close": 1.7323955, "volume": 65537.0}, {"date": "2015-06-24", "close": 1.78909208, "volume": 48081.0}, {"date": "2015-06-25", "close": 1.78279246, "volume": 64720.0}, {"date": "2015-06-26", "close": 1.69459778, "volume": 34626.0}, {"date": "2015-06-29", "close": 1.6693993, "volume": 150154.0}, {"date": "2015-06-30", "close": 1.6693993, "volume": 36278.0}, {"date": "2015-07-01", "close": 1.7008974, "volume": 139612.0}, {"date": "2015-07-02", "close": 1.70719702, "volume": 6192.0}, {"date": "2015-07-03", "close": 1.7323955, "volume": 16022.0}, {"date": "2015-07-06", "close": 1.68199854, "volume": 17774.0}, {"date": "2015-07-07", "close": 1.69459778, "volume": 103174.0}, {"date": "2015-07-08", "close": 1.7008974, "volume": 30337.0}, {"date": "2015-07-09", "close": 1.68829816, "volume": 18255.0}, {"date": "2015-07-10", "close": 1.72609588, "volume": 18725.0}, {"date": "2015-07-13", "close": 1.7008974, "volume": 49811.0}, {"date": "2015-07-14", "close": 1.7008974, "volume": 75070.0}, {"date": "2015-07-15", "close": 1.7953917, "volume": 350034.0}, {"date": "2015-07-16", "close": 1.75759398, "volume": 33502.0}, {"date": "2015-07-17", "close": 1.78279246, "volume": 1279093.0}, {"date": "2015-07-20", "close": 1.87728676, "volume": 131290.0}, {"date": "2015-07-21", "close": 1.88358638, "volume": 63345.0}, {"date": "2015-07-22", "close": 1.8583879, "volume": 20584.0}, {"date": "2015-07-23", "close": 1.8268898, "volume": 18493.0}, {"date": "2015-07-24", "close": 1.8583879, "volume": 26494.0}, {"date": "2015-07-27", "close": 1.87098714, "volume": 23743.0}, {"date": "2015-07-28", "close": 1.8583879, "volume": 50822.0}, {"date": "2015-07-29", "close": 1.8583879, "volume": 46100.0}, {"date": "2015-07-30", "close": 1.87098714, "volume": 3538.0}, {"date": "2015-07-31", "close": 1.8583879, "volume": 14972.0}, {"date": "2015-08-03", "close": 1.8583879, "volume": 15401.0}, {"date": "2015-08-04", "close": 1.8583879, "volume": 16614.0}, {"date": "2015-08-05", "close": 1.8583879, "volume": 32405.0}, {"date": "2015-08-06", "close": 1.86468752, "volume": 21297.0}, {"date": "2015-08-07", "close": 1.8583879, "volume": 25705.0}, {"date": "2015-08-10", "close": 1.8268898, "volume": 45609.0}, {"date": "2015-08-11", "close": 1.7953917, "volume": 30902.0}, {"date": "2015-08-12", "close": 1.7008974, "volume": 51867.0}, {"date": "2015-08-13", "close": 1.61900234, "volume": 71466.0}, {"date": "2015-08-14", "close": 1.64420082, "volume": 14093.0}, {"date": "2015-08-17", "close": 1.7638936, "volume": 11112.0}, {"date": "2015-08-18", "close": 1.7323955, "volume": 4342.0}, {"date": "2015-08-19", "close": 1.75759398, "volume": 13474.0}, {"date": "2015-08-20", "close": 1.6064031, "volume": 28446.0}, {"date": "2015-08-21", "close": 1.56230576, "volume": 34385.0}, {"date": "2015-08-24", "close": 1.43001374, "volume": 70477.0}, {"date": "2015-08-25", "close": 1.50560918, "volume": 111804.0}, {"date": "2015-08-26", "close": 1.54655671, "volume": 131830.0}, {"date": "2015-08-27", "close": 1.63160158, "volume": 87210.0}, {"date": "2015-08-28", "close": 1.58120462, "volume": 4462.0}, {"date": "2015-08-31", "close": 1.574905, "volume": 279763.0}, {"date": "2015-09-01", "close": 1.6064031, "volume": 39118.0}, {"date": "2015-09-02", "close": 1.61900234, "volume": 23965.0}, {"date": "2015-09-03", "close": 1.55600614, "volume": 52232.0}, {"date": "2015-09-07", "close": 1.5434069, "volume": 50611.0}, {"date": "2015-09-08", "close": 1.5434069, "volume": 18374.0}, {"date": "2015-09-09", "close": 1.54970652, "volume": 1729.0}, {"date": "2015-09-10", "close": 1.5434069, "volume": 31713.0}, {"date": "2015-09-11", "close": 1.5434069, "volume": 24822.0}, {"date": "2015-09-14", "close": 1.5434069, "volume": 45209.0}, {"date": "2015-09-15", "close": 1.56230576, "volume": 7937.0}, {"date": "2015-09-16", "close": 1.56230576, "volume": 20822.0}, {"date": "2015-09-17", "close": 1.574905, "volume": 31894.0}, {"date": "2015-09-18", "close": 1.5434069, "volume": 17438.0}, {"date": "2015-09-21", "close": 1.5119088, "volume": 10663.0}, {"date": "2015-09-22", "close": 1.49300994, "volume": 6685.0}, {"date": "2015-09-23", "close": 1.46151184, "volume": 59959.0}, {"date": "2015-09-24", "close": 1.4804107, "volume": 22962.0}, {"date": "2015-09-25", "close": 1.4804107, "volume": 45042.0}, {"date": "2015-09-28", "close": 1.50560918, "volume": 73441.0}, {"date": "2015-09-29", "close": 1.43631336, "volume": 98801.0}, {"date": "2015-09-30", "close": 1.4489126, "volume": 47541.0}, {"date": "2015-10-01", "close": 1.4489126, "volume": 2730.0}, {"date": "2015-10-02", "close": 1.4804107, "volume": 635.0}, {"date": "2015-10-05", "close": 1.53080766, "volume": 5513.0}, {"date": "2015-10-06", "close": 1.4804107, "volume": 34023.0}, {"date": "2015-10-07", "close": 1.45521222, "volume": 30172.0}, {"date": "2015-10-08", "close": 1.48671032, "volume": 23811.0}, {"date": "2015-10-09", "close": 1.50560918, "volume": 8334.0}, {"date": "2015-10-12", "close": 1.42371412, "volume": 10318.0}, {"date": "2015-10-13", "close": 1.54970652, "volume": 149284.0}, {"date": "2015-10-14", "close": 1.5434069, "volume": 26281.0}, {"date": "2015-10-15", "close": 1.53710728, "volume": 39104.0}, {"date": "2015-10-16", "close": 1.53710728, "volume": 442341.0}, {"date": "2015-10-19", "close": 1.48671032, "volume": 40206.0}, {"date": "2015-10-20", "close": 1.55600614, "volume": 40042.0}, {"date": "2015-10-21", "close": 1.56230576, "volume": 66545.0}, {"date": "2015-10-22", "close": 1.59380386, "volume": 6270.0}, {"date": "2015-10-23", "close": 1.58750424, "volume": 5794.0}, {"date": "2015-10-26", "close": 1.61900234, "volume": 41828.0}, {"date": "2015-10-27", "close": 1.6693993, "volume": 43649.0}, {"date": "2015-10-28", "close": 1.71979626, "volume": 33975.0}, {"date": "2015-10-29", "close": 1.75129436, "volume": 191134.0}, {"date": "2015-10-30", "close": 1.68199854, "volume": 48901.0}, {"date": "2015-11-02", "close": 1.73869512, "volume": 12540.0}, {"date": "2015-11-03", "close": 1.74499474, "volume": 46263.0}, {"date": "2015-11-04", "close": 1.73869512, "volume": 28573.0}, {"date": "2015-11-05", "close": 1.73869512, "volume": 3778.0}, {"date": "2015-11-06", "close": 1.7008974, "volume": 4883.0}, {"date": "2015-11-09", "close": 1.7008974, "volume": 6721.0}, {"date": "2015-11-10", "close": 1.6693993, "volume": 26032.0}, {"date": "2015-11-11", "close": 1.66309968, "volume": 16090.0}, {"date": "2015-11-12", "close": 1.71979626, "volume": 26352.0}, {"date": "2015-11-13", "close": 1.61270272, "volume": 63910.0}, {"date": "2015-11-16", "close": 1.58750424, "volume": 35075.0}, {"date": "2015-11-17", "close": 1.62530196, "volume": 38798.0}, {"date": "2015-11-18", "close": 1.6693993, "volume": 35012.0}, {"date": "2015-11-19", "close": 1.6379012, "volume": 21112.0}, {"date": "2015-11-20", "close": 1.66309968, "volume": 41328.0}, {"date": "2015-11-23", "close": 1.67569892, "volume": 4207.0}, {"date": "2015-11-24", "close": 1.7008974, "volume": 17103.0}, {"date": "2015-11-25", "close": 1.72609588, "volume": 39937.0}, {"date": "2015-11-26", "close": 1.73869512, "volume": 57370.0}, {"date": "2015-11-27", "close": 1.7323955, "volume": 25473.0}, {"date": "2015-11-30", "close": 1.75129436, "volume": 366038.0}, {"date": "2015-12-01", "close": 1.74499474, "volume": 397.0}, {"date": "2015-12-02", "close": 1.71349664, "volume": 37083.0}, {"date": "2015-12-03", "close": 1.7008974, "volume": 30630.0}, {"date": "2015-12-04", "close": 1.7008974, "volume": 13694.0}, {"date": "2015-12-07", "close": 1.61270272, "volume": 18695.0}, {"date": "2015-12-08", "close": 1.58750424, "volume": 52697.0}, {"date": "2015-12-09", "close": 1.58750424, "volume": 3144007.0}, {"date": "2015-12-10", "close": 1.574905, "volume": 1508.0}, {"date": "2015-12-11", "close": 1.58750424, "volume": 308317.0}, {"date": "2015-12-14", "close": 1.6064031, "volume": 64115.0}, {"date": "2015-12-16", "close": 1.574905, "volume": 14969.0}, {"date": "2015-12-17", "close": 1.59380386, "volume": 12226.0}, {"date": "2015-12-18", "close": 1.59380386, "volume": 3492.0}, {"date": "2015-12-21", "close": 1.6379012, "volume": 25132.0}, {"date": "2015-12-22", "close": 1.6064031, "volume": 38317.0}, {"date": "2015-12-23", "close": 1.58750424, "volume": 35351.0}, {"date": "2015-12-24", "close": 1.58750424, "volume": 452.0}, {"date": "2015-12-29", "close": 1.64420082, "volume": 58243.0}, {"date": "2015-12-30", "close": 1.67569892, "volume": 41172.0}, {"date": "2015-12-31", "close": 1.67569892, "volume": 28951.0}, {"date": "2016-01-04", "close": 1.71349664, "volume": 22611.0}, {"date": "2016-01-05", "close": 1.7008974, "volume": 25260.0}, {"date": "2016-01-06", "close": 1.68829816, "volume": 20984.0}, {"date": "2016-01-07", "close": 1.66309968, "volume": 24938.0}, {"date": "2016-01-08", "close": 1.66309968, "volume": 29911.0}, {"date": "2016-01-11", "close": 1.574905, "volume": 67436.0}, {"date": "2016-01-12", "close": 1.574905, "volume": 68480.0}, {"date": "2016-01-13", "close": 1.5434069, "volume": 97182.0}, {"date": "2016-01-14", "close": 1.49930956, "volume": 86242.0}, {"date": "2016-01-15", "close": 1.51820842, "volume": 4846.0}, {"date": "2016-01-18", "close": 1.4804107, "volume": 3157924.0}, {"date": "2016-01-19", "close": 1.61900234, "volume": 192286.0}, {"date": "2016-01-20", "close": 1.66309968, "volume": 55348.0}, {"date": "2016-01-21", "close": 1.61900234, "volume": 82964.0}, {"date": "2016-01-22", "close": 1.65050044, "volume": 943.0}, {"date": "2016-01-25", "close": 1.64420082, "volume": 2402.0}, {"date": "2016-01-27", "close": 1.6064031, "volume": 173372.0}, {"date": "2016-01-28", "close": 1.6379012, "volume": 44507.0}, {"date": "2016-01-29", "close": 1.66309968, "volume": 23017.0}, {"date": "2016-02-01", "close": 1.6693993, "volume": 84208.0}, {"date": "2016-02-02", "close": 1.65680006, "volume": 42860.0}, {"date": "2016-02-03", "close": 1.65050044, "volume": 67869.0}, {"date": "2016-02-04", "close": 1.6693993, "volume": 28883.0}, {"date": "2016-02-05", "close": 1.68199854, "volume": 3492.0}, {"date": "2016-02-08", "close": 1.6379012, "volume": 36280.0}, {"date": "2016-02-09", "close": 1.6064031, "volume": 5499.0}, {"date": "2016-02-10", "close": 1.61900234, "volume": 30200.0}, {"date": "2016-02-11", "close": 1.61900234, "volume": 465776.0}, {"date": "2016-02-16", "close": 1.6064031, "volume": 22735.0}, {"date": "2016-02-17", "close": 1.6064031, "volume": 10397.0}, {"date": "2016-02-18", "close": 1.65050044, "volume": 38002.0}, {"date": "2016-02-19", "close": 1.65050044, "volume": 37580.0}, {"date": "2016-02-22", "close": 1.6693993, "volume": 794.0}, {"date": "2016-02-23", "close": 1.6379012, "volume": 17134.0}, {"date": "2016-02-24", "close": 1.6379012, "volume": 12847.0}, {"date": "2016-02-25", "close": 1.6693993, "volume": 8169.0}, {"date": "2016-02-26", "close": 1.67254911, "volume": 65912.0}, {"date": "2016-02-29", "close": 1.67569892, "volume": 79457.0}, {"date": "2016-03-01", "close": 1.67569892, "volume": 90821.0}, {"date": "2016-03-02", "close": 1.6693993, "volume": 7315.0}, {"date": "2016-03-03", "close": 1.6693993, "volume": 20408.0}, {"date": "2016-03-04", "close": 1.574905, "volume": 24982.0}, {"date": "2016-03-07", "close": 1.6064031, "volume": 21430.0}, {"date": "2016-03-08", "close": 1.60010348, "volume": 50770.0}, {"date": "2016-03-09", "close": 1.58750424, "volume": 13355.0}, {"date": "2016-03-14", "close": 1.574905, "volume": 9361.0}, {"date": "2016-03-15", "close": 1.61270272, "volume": 15291.0}, {"date": "2016-03-16", "close": 1.62530196, "volume": 6194.0}, {"date": "2016-03-17", "close": 1.59380386, "volume": 18600.0}, {"date": "2016-03-18", "close": 1.59380386, "volume": 18373.0}, {"date": "2016-03-21", "close": 1.62530196, "volume": 12021.0}, {"date": "2016-03-22", "close": 1.6064031, "volume": 20849.0}, {"date": "2016-03-23", "close": 1.574905, "volume": 11905.0}, {"date": "2016-03-24", "close": 1.58750424, "volume": 4540.0}, {"date": "2016-03-29", "close": 1.574905, "volume": 25271.0}, {"date": "2016-03-30", "close": 1.59380386, "volume": 176201.0}, {"date": "2016-03-31", "close": 1.6064031, "volume": 8418.0}, {"date": "2016-04-01", "close": 1.574905, "volume": 4294.0}, {"date": "2016-04-04", "close": 1.55600614, "volume": 5853.0}, {"date": "2016-04-05", "close": 1.55600614, "volume": 15826.0}, {"date": "2016-04-06", "close": 1.59380386, "volume": 15215.0}, {"date": "2016-04-07", "close": 1.59380386, "volume": 8702.0}, {"date": "2016-04-08", "close": 1.61270272, "volume": 30488.0}, {"date": "2016-04-11", "close": 1.58750424, "volume": 18246.0}, {"date": "2016-04-12", "close": 1.59380386, "volume": 1730.0}, {"date": "2016-04-13", "close": 1.59380386, "volume": 75520.0}, {"date": "2016-04-14", "close": 1.6064031, "volume": 89261.0}, {"date": "2016-04-15", "close": 1.61900234, "volume": 15082.0}, {"date": "2016-04-18", "close": 1.61900234, "volume": 3780.0}, {"date": "2016-04-19", "close": 1.61900234, "volume": 33902.0}, {"date": "2016-04-20", "close": 1.63160158, "volume": 147804.0}, {"date": "2016-04-21", "close": 1.68829816, "volume": 11304.0}, {"date": "2016-04-22", "close": 1.71349664, "volume": 121957.0}, {"date": "2016-04-26", "close": 1.7638936, "volume": 47043.0}, {"date": "2016-04-27", "close": 1.77649284, "volume": 86299.0}, {"date": "2016-04-28", "close": 1.80799094, "volume": 112934.0}, {"date": "2016-04-29", "close": 1.78909208, "volume": 26005.0}, {"date": "2016-05-02", "close": 1.7638936, "volume": 12599.0}, {"date": "2016-05-05", "close": 1.8414362, "volume": 179093.0}, {"date": "2016-05-06", "close": 1.87953488, "volume": 74083.0}, {"date": "2016-05-09", "close": 1.92398334, "volume": 228131.0}, {"date": "2016-05-10", "close": 1.904934, "volume": 828815.0}, {"date": "2016-05-11", "close": 1.91128378, "volume": 155826.0}, {"date": "2016-05-12", "close": 1.91128378, "volume": 209511.0}, {"date": "2016-05-13", "close": 1.9366829, "volume": 29995.0}, {"date": "2016-05-16", "close": 1.91128378, "volume": 65194.0}, {"date": "2016-05-17", "close": 1.91763356, "volume": 49923.0}, {"date": "2016-05-18", "close": 1.93033312, "volume": 29307.0}, {"date": "2016-05-19", "close": 1.93033312, "volume": 34417.0}, {"date": "2016-05-20", "close": 1.9684318, "volume": 31935.0}, {"date": "2016-05-23", "close": 1.9684318, "volume": 101166.0}, {"date": "2016-05-24", "close": 1.96208202, "volume": 87624.0}, {"date": "2016-05-25", "close": 2.00653048, "volume": 202347.0}, {"date": "2016-05-26", "close": 2.14622564, "volume": 45027.0}, {"date": "2016-05-27", "close": 2.1271763, "volume": 53463.0}, {"date": "2016-05-30", "close": 2.0954274, "volume": 38967.0}, {"date": "2016-05-31", "close": 2.08272784, "volume": 16977.0}, {"date": "2016-06-01", "close": 2.10177718, "volume": 26076.0}, {"date": "2016-06-02", "close": 2.03827938, "volume": 23606.0}, {"date": "2016-06-03", "close": 2.05097894, "volume": 595.0}, {"date": "2016-06-06", "close": 2.1271763, "volume": 59736.0}, {"date": "2016-06-07", "close": 2.0954274, "volume": 20826.0}, {"date": "2016-06-08", "close": 2.03827938, "volume": 11952.0}, {"date": "2016-06-09", "close": 2.08272784, "volume": 10618.0}, {"date": "2016-06-10", "close": 2.0636785, "volume": 27366.0}, {"date": "2016-06-14", "close": 2.08272784, "volume": 6777.0}, {"date": "2016-06-15", "close": 2.0954274, "volume": 11925.0}, {"date": "2016-06-16", "close": 2.0954274, "volume": 30817.0}, {"date": "2016-06-17", "close": 2.0319296, "volume": 19752.0}, {"date": "2016-06-20", "close": 2.01923004, "volume": 48279.0}, {"date": "2016-06-21", "close": 2.0001807, "volume": 35934.0}, {"date": "2016-06-22", "close": 2.07002828, "volume": 35760.0}, {"date": "2016-06-23", "close": 2.07002828, "volume": 795146.0}, {"date": "2016-06-24", "close": 2.04462916, "volume": 48884.0}, {"date": "2016-06-27", "close": 2.11447674, "volume": 31979.0}, {"date": "2016-06-28", "close": 2.2541719, "volume": 20585.0}, {"date": "2016-06-29", "close": 2.222423, "volume": 39990.0}, {"date": "2016-06-30", "close": 2.27957102, "volume": 64298.0}, {"date": "2016-07-01", "close": 2.2859208, "volume": 10709.0}, {"date": "2016-07-04", "close": 2.2541719, "volume": 28724.0}, {"date": "2016-07-05", "close": 2.2541719, "volume": 93825.0}, {"date": "2016-07-06", "close": 2.0954274, "volume": 492217.0}, {"date": "2016-07-07", "close": 2.0636785, "volume": 489393.0}, {"date": "2016-07-08", "close": 2.04462916, "volume": 505736.0}, {"date": "2016-07-12", "close": 2.12082652, "volume": 39343.0}, {"date": "2016-07-13", "close": 2.07002828, "volume": 75957.0}, {"date": "2016-07-14", "close": 2.08272784, "volume": 484114.0}, {"date": "2016-07-15", "close": 2.0954274, "volume": 978328.0}, {"date": "2016-07-18", "close": 2.11447674, "volume": 6488.0}, {"date": "2016-07-19", "close": 2.11447674, "volume": 43619.0}, {"date": "2016-07-20", "close": 2.10812696, "volume": 17983.0}, {"date": "2016-07-21", "close": 2.1906741, "volume": 46991.0}, {"date": "2016-07-22", "close": 2.18432432, "volume": 10418.0}, {"date": "2016-07-25", "close": 2.20972344, "volume": 36623.0}, {"date": "2016-07-26", "close": 2.19702388, "volume": 28140.0}, {"date": "2016-07-27", "close": 2.20337366, "volume": 30368.0}, {"date": "2016-07-28", "close": 2.18432432, "volume": 35348.0}, {"date": "2016-07-29", "close": 2.1906741, "volume": 329657.0}, {"date": "2016-08-01", "close": 2.18432432, "volume": 24333.0}, {"date": "2016-08-02", "close": 2.18432432, "volume": 3328.0}, {"date": "2016-08-03", "close": 2.19702388, "volume": 134509.0}, {"date": "2016-08-04", "close": 2.21607322, "volume": 10473.0}, {"date": "2016-08-05", "close": 2.1906741, "volume": 27769.0}, {"date": "2016-08-08", "close": 2.1906741, "volume": 1602.0}, {"date": "2016-08-09", "close": 2.1589252, "volume": 71806.0}, {"date": "2016-08-10", "close": 2.1906741, "volume": 33255.0}, {"date": "2016-08-11", "close": 2.17797454, "volume": 20878.0}, {"date": "2016-08-12", "close": 2.222423, "volume": 19709.0}, {"date": "2016-08-15", "close": 2.19702388, "volume": 20791.0}, {"date": "2016-08-16", "close": 2.20972344, "volume": 9243.0}, {"date": "2016-08-17", "close": 2.14622564, "volume": 165118.0}, {"date": "2016-08-18", "close": 2.0954274, "volume": 606601.0}, {"date": "2016-08-19", "close": 2.14622564, "volume": 130112.0}, {"date": "2016-08-22", "close": 2.13352608, "volume": 38033.0}, {"date": "2016-08-23", "close": 2.13987586, "volume": 27453.0}, {"date": "2016-08-24", "close": 2.13987586, "volume": 83609.0}, {"date": "2016-08-25", "close": 2.1906741, "volume": 3342180.0}, {"date": "2016-08-26", "close": 2.20972344, "volume": 378108.0}, {"date": "2016-08-29", "close": 2.17162476, "volume": 22182.0}, {"date": "2016-08-30", "close": 2.22877278, "volume": 37033.0}, {"date": "2016-08-31", "close": 2.21607322, "volume": 5893.0}, {"date": "2016-09-01", "close": 2.222423, "volume": 127671.0}, {"date": "2016-09-02", "close": 2.1906741, "volume": 17864.0}, {"date": "2016-09-05", "close": 2.1906741, "volume": 64218.0}, {"date": "2016-09-06", "close": 2.222423, "volume": 16612.0}, {"date": "2016-09-07", "close": 2.1589252, "volume": 35578.0}, {"date": "2016-09-08", "close": 2.14622564, "volume": 27409.0}, {"date": "2016-09-09", "close": 2.15257542, "volume": 8755.0}, {"date": "2016-09-12", "close": 2.14622564, "volume": 70928.0}, {"date": "2016-09-13", "close": 2.1906741, "volume": 5493.0}, {"date": "2016-09-14", "close": 2.14622564, "volume": 135.0}, {"date": "2016-09-15", "close": 2.1906741, "volume": 23387.0}, {"date": "2016-09-16", "close": 2.19702388, "volume": 3235.0}, {"date": "2016-09-20", "close": 2.13352608, "volume": 17371.0}, {"date": "2016-09-21", "close": 2.19702388, "volume": 42625.0}, {"date": "2016-09-22", "close": 2.18432432, "volume": 874.0}, {"date": "2016-09-23", "close": 2.18432432, "volume": 8540.0}, {"date": "2016-09-26", "close": 2.1906741, "volume": 15566.0}, {"date": "2016-09-27", "close": 2.17162476, "volume": 5773.0}, {"date": "2016-09-28", "close": 2.20337366, "volume": 18692.0}, {"date": "2016-09-29", "close": 2.20972344, "volume": 26017.0}, {"date": "2016-09-30", "close": 2.20337366, "volume": 633.0}, {"date": "2016-10-03", "close": 2.2541719, "volume": 14523.0}, {"date": "2016-10-04", "close": 2.222423, "volume": 20958.0}, {"date": "2016-10-06", "close": 2.20972344, "volume": 83526.0}, {"date": "2016-10-07", "close": 2.21607322, "volume": 59246.0}, {"date": "2016-10-10", "close": 2.222423, "volume": 2687.0}, {"date": "2016-10-11", "close": 2.16527498, "volume": 37801.0}, {"date": "2016-10-12", "close": 2.15257542, "volume": 11289.0}, {"date": "2016-10-13", "close": 2.1906741, "volume": 6044.0}, {"date": "2016-10-14", "close": 2.222423, "volume": 7173.0}, {"date": "2016-10-17", "close": 2.23512256, "volume": 29609.0}, {"date": "2016-10-18", "close": 2.4446653, "volume": 114369.0}, {"date": "2016-10-19", "close": 2.52721244, "volume": 107419.0}, {"date": "2016-10-20", "close": 2.50181332, "volume": 53203.0}, {"date": "2016-10-21", "close": 2.5081631, "volume": 7008.0}, {"date": "2016-10-24", "close": 2.539912, "volume": 252576.0}, {"date": "2016-10-25", "close": 2.51451288, "volume": 24943.0}, {"date": "2016-10-26", "close": 2.5081631, "volume": 54180.0}, {"date": "2016-10-27", "close": 2.51451288, "volume": 77856.0}, {"date": "2016-10-28", "close": 2.51451288, "volume": 3666.0}, {"date": "2016-10-31", "close": 2.539912, "volume": 12341.0}, {"date": "2016-11-02", "close": 2.4764142, "volume": 7876.0}, {"date": "2016-11-03", "close": 2.35576838, "volume": 42628.0}, {"date": "2016-11-04", "close": 2.4446653, "volume": 17780.0}, {"date": "2016-11-07", "close": 2.43831552, "volume": 7173.0}, {"date": "2016-11-08", "close": 2.3494186, "volume": 11970.0}, {"date": "2016-11-09", "close": 2.36846794, "volume": 49550.0}, {"date": "2016-11-10", "close": 2.3176697, "volume": 61747.0}, {"date": "2016-11-11", "close": 2.3494186, "volume": 45386.0}, {"date": "2016-11-14", "close": 2.3494186, "volume": 40592.0}, {"date": "2016-11-15", "close": 2.3176697, "volume": 9183.0}, {"date": "2016-11-16", "close": 2.32401948, "volume": 14358.0}, {"date": "2016-11-17", "close": 2.32401948, "volume": 26163.0}, {"date": "2016-11-18", "close": 2.3176697, "volume": 31886.0}, {"date": "2016-11-21", "close": 2.29227058, "volume": 14791.0}, {"date": "2016-11-22", "close": 2.26052168, "volume": 27421.0}, {"date": "2016-11-23", "close": 2.33671904, "volume": 4917.0}, {"date": "2016-11-24", "close": 2.27957102, "volume": 26650.0}, {"date": "2016-11-25", "close": 2.23512256, "volume": 41803.0}, {"date": "2016-11-28", "close": 2.2541719, "volume": 4658.0}, {"date": "2016-11-29", "close": 2.24147234, "volume": 84737.0}, {"date": "2016-11-30", "close": 2.22877278, "volume": 12202.0}, {"date": "2016-12-01", "close": 2.222423, "volume": 63478.0}, {"date": "2016-12-02", "close": 2.2859208, "volume": 21809.0}, {"date": "2016-12-05", "close": 2.2859208, "volume": 802264.0}, {"date": "2016-12-06", "close": 2.2859208, "volume": 60054.0}, {"date": "2016-12-07", "close": 2.26052168, "volume": 9849.0}, {"date": "2016-12-08", "close": 2.27322124, "volume": 3370161.0}, {"date": "2016-12-09", "close": 2.29227058, "volume": 7536.0}, {"date": "2016-12-12", "close": 2.3494186, "volume": 55878.0}, {"date": "2016-12-13", "close": 2.4129164, "volume": 9281.0}, {"date": "2016-12-14", "close": 2.4129164, "volume": 36538.0}, {"date": "2016-12-15", "close": 2.4129164, "volume": 22102.0}, {"date": "2016-12-16", "close": 2.46371464, "volume": 11786.0}, {"date": "2016-12-19", "close": 2.4446653, "volume": 18150.0}, {"date": "2016-12-20", "close": 2.4764142, "volume": 78834.0}, {"date": "2016-12-21", "close": 2.4764142, "volume": 20267.0}, {"date": "2016-12-22", "close": 2.47006442, "volume": 243114.0}, {"date": "2016-12-23", "close": 2.47006442, "volume": 18040.0}, {"date": "2016-12-29", "close": 2.43831552, "volume": 15278.0}, {"date": "2016-12-30", "close": 2.47006442, "volume": 2298.0}, {"date": "2017-01-03", "close": 2.4129164, "volume": 1898.0}, {"date": "2017-01-04", "close": 2.47006442, "volume": 116492.0}, {"date": "2017-01-05", "close": 2.43831552, "volume": 3274.0}, {"date": "2017-01-06", "close": 2.43831552, "volume": 5238.0}, {"date": "2017-01-10", "close": 2.3811675, "volume": 40115.0}, {"date": "2017-01-11", "close": 2.45736486, "volume": 11208.0}, {"date": "2017-01-12", "close": 2.43831552, "volume": 847.0}, {"date": "2017-01-16", "close": 2.40656662, "volume": 9122.0}, {"date": "2017-01-17", "close": 2.29227058, "volume": 6671.0}, {"date": "2017-01-19", "close": 2.30497014, "volume": 7493.0}, {"date": "2017-01-20", "close": 2.29227058, "volume": 19854.0}, {"date": "2017-01-23", "close": 2.39386706, "volume": 46776.0}, {"date": "2017-01-24", "close": 2.37481772, "volume": 2002.0}, {"date": "2017-01-25", "close": 2.3176697, "volume": 34954.0}, {"date": "2017-01-27", "close": 2.3176697, "volume": 2997.0}, {"date": "2017-01-30", "close": 2.30497014, "volume": 26467.0}, {"date": "2017-01-31", "close": 2.27322124, "volume": 72894.0}, {"date": "2017-02-01", "close": 2.18432432, "volume": 38981.0}, {"date": "2017-02-02", "close": 2.07637806, "volume": 156875.0}, {"date": "2017-02-03", "close": 2.11447674, "volume": 37291.0}, {"date": "2017-02-06", "close": 2.14622564, "volume": 212176.0}, {"date": "2017-02-07", "close": 2.17797454, "volume": 20388.0}, {"date": "2017-02-08", "close": 2.18432432, "volume": 11525.0}, {"date": "2017-02-09", "close": 2.17162476, "volume": 31472.0}, {"date": "2017-02-10", "close": 2.1589252, "volume": 34093.0}, {"date": "2017-02-13", "close": 2.17162476, "volume": 9309.0}, {"date": "2017-02-14", "close": 2.18432432, "volume": 1050.0}, {"date": "2017-02-15", "close": 2.18432432, "volume": 5115.0}, {"date": "2017-02-16", "close": 2.1589252, "volume": 25103.0}, {"date": "2017-02-17", "close": 2.15257542, "volume": 992.0}, {"date": "2017-02-20", "close": 2.0636785, "volume": 15119.0}, {"date": "2017-02-21", "close": 2.01923004, "volume": 51621.0}, {"date": "2017-02-22", "close": 2.02557982, "volume": 8958.0}, {"date": "2017-02-23", "close": 2.02557982, "volume": 67924.0}, {"date": "2017-02-24", "close": 2.05415383, "volume": 15426.0}, {"date": "2017-02-27", "close": 2.04462916, "volume": 16345.0}, {"date": "2017-02-28", "close": 2.0954274, "volume": 61246.0}, {"date": "2017-03-01", "close": 2.1589252, "volume": 5258.0}, {"date": "2017-03-02", "close": 2.1589252, "volume": 18643.0}, {"date": "2017-03-03", "close": 2.222423, "volume": 69557.0}, {"date": "2017-03-06", "close": 2.19702388, "volume": 53007.0}, {"date": "2017-03-07", "close": 2.2541719, "volume": 34121.0}, {"date": "2017-03-08", "close": 2.24782212, "volume": 5058.0}, {"date": "2017-03-09", "close": 2.33036926, "volume": 52457.0}, {"date": "2017-03-10", "close": 2.32401948, "volume": 71369.0}, {"date": "2017-03-13", "close": 2.2541719, "volume": 31929.0}, {"date": "2017-03-14", "close": 2.222423, "volume": 12673.0}, {"date": "2017-03-15", "close": 2.24782212, "volume": 1532.0}, {"date": "2017-03-16", "close": 2.24782212, "volume": 1392.0}, {"date": "2017-03-17", "close": 2.17797454, "volume": 13456.0}, {"date": "2017-03-20", "close": 2.17797454, "volume": 2359.0}, {"date": "2017-03-22", "close": 2.0636785, "volume": 11446.0}, {"date": "2017-03-23", "close": 2.0636785, "volume": 14320.0}, {"date": "2017-03-24", "close": 2.03827938, "volume": 3446.0}, {"date": "2017-03-27", "close": 2.0319296, "volume": 16136.0}, {"date": "2017-03-28", "close": 2.0001807, "volume": 2770.0}, {"date": "2017-03-29", "close": 2.01288026, "volume": 44422.0}, {"date": "2017-03-30", "close": 2.0319296, "volume": 42655.0}, {"date": "2017-03-31", "close": 2.0954274, "volume": 64426.0}, {"date": "2017-04-03", "close": 2.1271763, "volume": 17043.0}, {"date": "2017-04-04", "close": 2.14622564, "volume": 1258.0}, {"date": "2017-04-05", "close": 2.1271763, "volume": 9232.0}, {"date": "2017-04-06", "close": 2.17162476, "volume": 13068.0}, {"date": "2017-04-07", "close": 2.16527498, "volume": 19083.0}, {"date": "2017-04-10", "close": 2.17162476, "volume": 34349.0}, {"date": "2017-04-11", "close": 2.1589252, "volume": 27047.0}, {"date": "2017-04-13", "close": 2.17797454, "volume": 35354.0}, {"date": "2017-04-18", "close": 2.13352608, "volume": 54985.0}, {"date": "2017-04-19", "close": 2.13352608, "volume": 17221.0}, {"date": "2017-04-20", "close": 2.14622564, "volume": 65640.0}, {"date": "2017-04-21", "close": 2.17797454, "volume": 3597.0}, {"date": "2017-04-24", "close": 2.1906741, "volume": 1907.0}, {"date": "2017-04-26", "close": 2.04462916, "volume": 87910.0}, {"date": "2017-04-27", "close": 1.88588466, "volume": 220713.0}, {"date": "2017-04-28", "close": 1.87953488, "volume": 27859.0}, {"date": "2017-05-01", "close": 1.87953488, "volume": 54895.0}, {"date": "2017-05-02", "close": 1.904934, "volume": 40548.0}, {"date": "2017-05-03", "close": 2.0001807, "volume": 67717.0}, {"date": "2017-05-04", "close": 1.8731851, "volume": 36012.0}, {"date": "2017-05-05", "close": 1.88588466, "volume": 539549.0}, {"date": "2017-05-08", "close": 1.88588466, "volume": 18809.0}, {"date": "2017-05-09", "close": 1.95573224, "volume": 94502.0}, {"date": "2017-05-10", "close": 1.99383092, "volume": 48756.0}, {"date": "2017-05-11", "close": 1.98748114, "volume": 75335.0}, {"date": "2017-05-12", "close": 1.99383092, "volume": 8500.0}, {"date": "2017-05-15", "close": 1.9684318, "volume": 70352.0}, {"date": "2017-05-16", "close": 1.9684318, "volume": 71691.0}, {"date": "2017-05-17", "close": 1.98748114, "volume": 32585.0}, {"date": "2017-05-18", "close": 1.98748114, "volume": 106453.0}, {"date": "2017-05-19", "close": 2.01288026, "volume": 39778.0}, {"date": "2017-05-22", "close": 2.05097894, "volume": 33066.0}, {"date": "2017-05-23", "close": 2.1271763, "volume": 15223.0}, {"date": "2017-05-24", "close": 2.14622564, "volume": 17968.0}, {"date": "2017-05-25", "close": 2.222423, "volume": 68708.0}, {"date": "2017-05-26", "close": 2.22877278, "volume": 1909.0}, {"date": "2017-05-29", "close": 2.07637806, "volume": 4884.0}, {"date": "2017-05-31", "close": 2.07637806, "volume": 787.0}, {"date": "2017-06-01", "close": 2.0001807, "volume": 26234.0}, {"date": "2017-06-02", "close": 2.0319296, "volume": 36282.0}, {"date": "2017-06-05", "close": 2.05097894, "volume": 4810.0}, {"date": "2017-06-07", "close": 2.0319296, "volume": 12925.0}, {"date": "2017-06-08", "close": 2.11447674, "volume": 33151.0}, {"date": "2017-06-09", "close": 2.11447674, "volume": 1312.0}, {"date": "2017-06-13", "close": 1.9684318, "volume": 100981.0}, {"date": "2017-06-15", "close": 2.0319296, "volume": 8087.0}, {"date": "2017-06-16", "close": 2.03827938, "volume": 31540.0}, {"date": "2017-06-19", "close": 2.0954274, "volume": 3422.0}, {"date": "2017-06-20", "close": 2.0954274, "volume": 200.0}, {"date": "2017-06-21", "close": 2.01923004, "volume": 15334.0}, {"date": "2017-06-22", "close": 2.0001807, "volume": 220795.0}, {"date": "2017-06-23", "close": 1.91763356, "volume": 310641.0}, {"date": "2017-06-26", "close": 1.93033312, "volume": 3150.0}, {"date": "2017-06-27", "close": 1.94303268, "volume": 1427.0}, {"date": "2017-06-28", "close": 1.94938246, "volume": 19607.0}, {"date": "2017-06-29", "close": 1.94303268, "volume": 3158.0}, {"date": "2017-07-03", "close": 1.9684318, "volume": 906268.0}, {"date": "2017-07-04", "close": 1.97478158, "volume": 352768.0}, {"date": "2017-07-06", "close": 2.08907762, "volume": 1356.0}, {"date": "2017-07-10", "close": 2.07637806, "volume": 805.0}, {"date": "2017-07-11", "close": 2.0001807, "volume": 28784.0}, {"date": "2017-07-13", "close": 1.95573224, "volume": 21691.0}, {"date": "2017-07-14", "close": 1.94938246, "volume": 13561.0}, {"date": "2017-07-18", "close": 1.94303268, "volume": 10566.0}, {"date": "2017-07-19", "close": 1.91763356, "volume": 10808.0}, {"date": "2017-07-20", "close": 1.904934, "volume": 75751.0}, {"date": "2017-07-21", "close": 1.80333752, "volume": 20870.0}, {"date": "2017-07-24", "close": 2.0001807, "volume": 1513106.0}, {"date": "2017-07-25", "close": 2.03827938, "volume": 57969.0}, {"date": "2017-07-26", "close": 2.0636785, "volume": 7522.0}, {"date": "2017-07-27", "close": 2.0636785, "volume": 16367.0}, {"date": "2017-07-28", "close": 2.0636785, "volume": 9522.0}, {"date": "2017-07-31", "close": 1.98113136, "volume": 6348.0}, {"date": "2017-08-01", "close": 2.0319296, "volume": 362364.0}, {"date": "2017-08-02", "close": 2.07637806, "volume": 299925.0}, {"date": "2017-08-03", "close": 2.07637806, "volume": 2860.0}, {"date": "2017-08-04", "close": 2.07637806, "volume": 25625.0}, {"date": "2017-08-08", "close": 2.0319296, "volume": 665.0}, {"date": "2017-08-11", "close": 1.94303268, "volume": 10596.0}, {"date": "2017-08-14", "close": 1.9684318, "volume": 7199.0}, {"date": "2017-08-15", "close": 1.96208202, "volume": 10109.0}, {"date": "2017-08-16", "close": 1.93033312, "volume": 120188.0}, {"date": "2017-08-17", "close": 1.9684318, "volume": 69728.0}, {"date": "2017-08-18", "close": 2.02557982, "volume": 1713.0}, {"date": "2017-08-21", "close": 2.08907762, "volume": 2906.0}, {"date": "2017-08-23", "close": 2.0636785, "volume": 10769.0}, {"date": "2017-08-24", "close": 2.2541719, "volume": 736485.0}, {"date": "2017-08-25", "close": 2.2541719, "volume": 26184.0}, {"date": "2017-08-28", "close": 2.22877278, "volume": 21949.0}, {"date": "2017-08-29", "close": 2.22877278, "volume": 92535.0}, {"date": "2017-08-30", "close": 2.2541719, "volume": 59163.0}, {"date": "2017-08-31", "close": 2.222423, "volume": 13856.0}, {"date": "2017-09-04", "close": 2.23512256, "volume": 26157.0}, {"date": "2017-09-05", "close": 2.222423, "volume": 41546.0}, {"date": "2017-09-06", "close": 2.222423, "volume": 579121.0}, {"date": "2017-09-07", "close": 2.2541719, "volume": 11054.0}, {"date": "2017-09-08", "close": 2.3176697, "volume": 9350.0}, {"date": "2017-09-12", "close": 2.26687146, "volume": 7737.0}, {"date": "2017-09-13", "close": 2.27322124, "volume": 180872.0}, {"date": "2017-09-14", "close": 2.2541719, "volume": 850.0}, {"date": "2017-09-15", "close": 2.27957102, "volume": 44624.0}, {"date": "2017-09-18", "close": 2.222423, "volume": 158917.0}, {"date": "2017-09-19", "close": 2.27322124, "volume": 24733.0}, {"date": "2017-09-20", "close": 2.29862036, "volume": 16808.0}, {"date": "2017-09-21", "close": 2.29227058, "volume": 33785.0}, {"date": "2017-09-22", "close": 2.34306882, "volume": 8122.0}, {"date": "2017-09-25", "close": 2.3494186, "volume": 53651.0}, {"date": "2017-09-26", "close": 2.3811675, "volume": 32483.0}, {"date": "2017-09-27", "close": 2.45101508, "volume": 324586.0}, {"date": "2017-09-28", "close": 2.4446653, "volume": 8317.0}, {"date": "2017-09-29", "close": 2.4446653, "volume": 55763.0}, {"date": "2017-10-02", "close": 2.43831552, "volume": 12955.0}, {"date": "2017-10-03", "close": 2.4446653, "volume": 4273.0}, {"date": "2017-10-05", "close": 2.36211816, "volume": 22387.0}, {"date": "2017-10-06", "close": 2.3811675, "volume": 33726.0}, {"date": "2017-10-09", "close": 2.4129164, "volume": 20678.0}, {"date": "2017-10-10", "close": 2.39386706, "volume": 17667.0}, {"date": "2017-10-11", "close": 2.3811675, "volume": 4080.0}, {"date": "2017-10-17", "close": 2.33036926, "volume": 18794.0}, {"date": "2017-10-18", "close": 2.32401948, "volume": 28056.0}, {"date": "2017-10-19", "close": 2.33989393, "volume": 10986.0}, {"date": "2017-10-20", "close": 2.33671904, "volume": 32768.0}, {"date": "2017-10-23", "close": 2.39386706, "volume": 59767.0}, {"date": "2017-10-24", "close": 2.42561596, "volume": 16260.0}, {"date": "2017-10-25", "close": 2.4129164, "volume": 17509.0}, {"date": "2017-10-26", "close": 2.41926618, "volume": 9139.0}, {"date": "2017-10-27", "close": 2.3176697, "volume": 16119.0}, {"date": "2017-10-30", "close": 2.34306882, "volume": 37127.0}, {"date": "2017-10-31", "close": 2.30497014, "volume": 484670.0}, {"date": "2017-11-01", "close": 2.2541719, "volume": 4118.0}, {"date": "2017-11-02", "close": 2.2859208, "volume": 3199.0}, {"date": "2017-11-03", "close": 2.2859208, "volume": 317143.0}, {"date": "2017-11-06", "close": 2.28274591, "volume": 3573.0}, {"date": "2017-11-07", "close": 2.31131992, "volume": 21057.0}, {"date": "2017-11-08", "close": 2.30497014, "volume": 1258.0}, {"date": "2017-11-09", "close": 2.2859208, "volume": 159736.0}, {"date": "2017-11-10", "close": 2.2859208, "volume": 20205.0}, {"date": "2017-11-13", "close": 2.2859208, "volume": 12371.0}, {"date": "2017-11-14", "close": 2.26052168, "volume": 15183.0}, {"date": "2017-11-15", "close": 2.23512256, "volume": 17689.0}, {"date": "2017-11-16", "close": 2.26052168, "volume": 3046.0}, {"date": "2017-11-17", "close": 2.26052168, "volume": 74878.0}, {"date": "2017-11-20", "close": 2.27322124, "volume": 6895.0}, {"date": "2017-11-21", "close": 2.2859208, "volume": 7717.0}, {"date": "2017-11-22", "close": 2.2859208, "volume": 1633.0}, {"date": "2017-11-23", "close": 2.2541719, "volume": 11448.0}, {"date": "2017-11-24", "close": 2.30497014, "volume": 16043.0}, {"date": "2017-11-28", "close": 2.30497014, "volume": 836.0}, {"date": "2017-11-29", "close": 2.2859208, "volume": 3205.0}, {"date": "2017-12-01", "close": 2.22877278, "volume": 20202.0}, {"date": "2017-12-04", "close": 2.27957102, "volume": 76837.0}, {"date": "2017-12-05", "close": 2.2859208, "volume": 278481.0}, {"date": "2017-12-06", "close": 2.2859208, "volume": 26902.0}, {"date": "2017-12-07", "close": 2.16527498, "volume": 159919.0}, {"date": "2017-12-08", "close": 2.222423, "volume": 67423.0}, {"date": "2017-12-11", "close": 2.222423, "volume": 394436.0}, {"date": "2017-12-12", "close": 2.16527498, "volume": 2080.0}, {"date": "2017-12-13", "close": 2.1906741, "volume": 10040.0}, {"date": "2017-12-14", "close": 2.1906741, "volume": 35567.0}, {"date": "2017-12-15", "close": 2.222423, "volume": 42638.0}, {"date": "2017-12-18", "close": 2.18432432, "volume": 8843.0}, {"date": "2017-12-19", "close": 2.21607322, "volume": 4170.0}, {"date": "2017-12-20", "close": 2.222423, "volume": 34269.0}, {"date": "2017-12-21", "close": 2.2859208, "volume": 81060.0}, {"date": "2017-12-22", "close": 2.31131992, "volume": 40142.0}, {"date": "2017-12-27", "close": 2.32401948, "volume": 8814.0}, {"date": "2017-12-28", "close": 2.34306882, "volume": 27837.0}, {"date": "2017-12-29", "close": 2.31131992, "volume": 2469.0}, {"date": "2018-01-02", "close": 2.3494186, "volume": 7008.0}, {"date": "2018-01-03", "close": 2.33671904, "volume": 2252.0}, {"date": "2018-01-04", "close": 2.33671904, "volume": 11298.0}, {"date": "2018-01-05", "close": 2.33036926, "volume": 57832.0}, {"date": "2018-01-08", "close": 2.3494186, "volume": 52950.0}, {"date": "2018-01-09", "close": 2.3811675, "volume": 109349.0}, {"date": "2018-01-10", "close": 2.40656662, "volume": 118826.0}, {"date": "2018-01-11", "close": 2.46371464, "volume": 375736.0}, {"date": "2018-01-12", "close": 2.49546354, "volume": 34017.0}, {"date": "2018-01-15", "close": 2.35576838, "volume": 26899.0}, {"date": "2018-01-16", "close": 2.48276398, "volume": 11101.0}, {"date": "2018-01-17", "close": 2.47006442, "volume": 17106.0}, {"date": "2018-01-18", "close": 2.47006442, "volume": 120196.0}, {"date": "2018-01-19", "close": 2.46371464, "volume": 30741.0}, {"date": "2018-01-22", "close": 2.43196574, "volume": 118417.0}, {"date": "2018-01-23", "close": 2.48276398, "volume": 206880.0}, {"date": "2018-01-24", "close": 2.13987586, "volume": 283730.0}, {"date": "2018-01-25", "close": 2.12082652, "volume": 59065.0}, {"date": "2018-01-29", "close": 2.0319296, "volume": 311680.0}, {"date": "2018-01-30", "close": 2.04462916, "volume": 76940.0}, {"date": "2018-01-31", "close": 1.95573224, "volume": 648780.0}, {"date": "2018-02-01", "close": 1.95573224, "volume": 17134.0}, {"date": "2018-02-02", "close": 1.9684318, "volume": 6580.0}, {"date": "2018-02-05", "close": 1.84778598, "volume": 48455.0}, {"date": "2018-02-06", "close": 1.87953488, "volume": 134731.0}, {"date": "2018-02-07", "close": 1.88588466, "volume": 34105.0}, {"date": "2018-02-08", "close": 1.9684318, "volume": 30877.0}, {"date": "2018-02-09", "close": 1.95573224, "volume": 16136.0}, {"date": "2018-02-12", "close": 1.904934, "volume": 25755.0}, {"date": "2018-02-13", "close": 1.92398334, "volume": 6073.0}, {"date": "2018-02-15", "close": 1.93033312, "volume": 173669.0}, {"date": "2018-02-16", "close": 1.92398334, "volume": 49317.0}, {"date": "2018-02-21", "close": 1.906077, "volume": 143004.0}, {"date": "2018-02-22", "close": 1.87430905, "volume": 24421.0}, {"date": "2018-02-23", "close": 1.91243059, "volume": 1191479.0}, {"date": "2018-02-26", "close": 1.91243059, "volume": 74215.0}, {"date": "2018-02-27", "close": 1.906077, "volume": 41224.0}, {"date": "2018-02-28", "close": 1.98232008, "volume": 4094.0}, {"date": "2018-03-01", "close": 1.91243059, "volume": 71028.0}, {"date": "2018-03-02", "close": 1.906077, "volume": 40933.0}, {"date": "2018-03-05", "close": 1.906077, "volume": 125150.0}, {"date": "2018-03-06", "close": 1.96325931, "volume": 93237.0}, {"date": "2018-03-07", "close": 1.96325931, "volume": 55227.0}, {"date": "2018-03-08", "close": 1.96325931, "volume": 35326.0}, {"date": "2018-03-09", "close": 1.9696129, "volume": 10657.0}, {"date": "2018-03-12", "close": 1.96325931, "volume": 17969.0}, {"date": "2018-03-13", "close": 1.96325931, "volume": 25375.0}, {"date": "2018-03-14", "close": 1.98867367, "volume": 7537.0}, {"date": "2018-03-15", "close": 1.98867367, "volume": 5337.0}, {"date": "2018-03-16", "close": 2.00138085, "volume": 23550.0}, {"date": "2018-03-19", "close": 2.0331488, "volume": 39082.0}, {"date": "2018-03-20", "close": 2.05220957, "volume": 15180.0}, {"date": "2018-03-21", "close": 2.06491675, "volume": 41803.0}, {"date": "2018-03-22", "close": 2.0331488, "volume": 135755.0}, {"date": "2018-03-26", "close": 2.0331488, "volume": 149508.0}, {"date": "2018-03-27", "close": 2.00773444, "volume": 8691.0}, {"date": "2018-03-28", "close": 1.9696129, "volume": 6225.0}, {"date": "2018-03-29", "close": 1.93149136, "volume": 13928.0}, {"date": "2018-04-03", "close": 2.00138085, "volume": 4143.0}, {"date": "2018-04-04", "close": 1.91878418, "volume": 32563.0}, {"date": "2018-04-05", "close": 1.95055213, "volume": 7164.0}, {"date": "2018-04-06", "close": 1.93784495, "volume": 6634.0}, {"date": "2018-04-09", "close": 1.91243059, "volume": 7604.0}, {"date": "2018-04-10", "close": 1.93149136, "volume": 4122.0}, {"date": "2018-04-11", "close": 1.94419854, "volume": 12299.0}, {"date": "2018-04-12", "close": 1.93784495, "volume": 31186.0}, {"date": "2018-04-13", "close": 1.906077, "volume": 55570.0}, {"date": "2018-04-16", "close": 1.92513777, "volume": 4742.0}, {"date": "2018-04-17", "close": 1.95055213, "volume": 8351.0}, {"date": "2018-04-18", "close": 1.9696129, "volume": 395499.0}, {"date": "2018-04-20", "close": 1.89972341, "volume": 16185.0}, {"date": "2018-04-23", "close": 1.906077, "volume": 48573.0}, {"date": "2018-04-24", "close": 1.89972341, "volume": 13126.0}, {"date": "2018-04-26", "close": 1.88701623, "volume": 7560.0}, {"date": "2018-04-27", "close": 1.82983392, "volume": 5630.0}, {"date": "2018-04-30", "close": 1.8425411, "volume": 1374.0}, {"date": "2018-05-01", "close": 1.84889469, "volume": 15536.0}, {"date": "2018-05-02", "close": 1.78535879, "volume": 8827.0}, {"date": "2018-05-03", "close": 1.8425411, "volume": 10563.0}, {"date": "2018-05-04", "close": 1.8425411, "volume": 804.0}, {"date": "2018-05-07", "close": 1.86795546, "volume": 12714.0}, {"date": "2018-05-08", "close": 1.88066264, "volume": 4459.0}, {"date": "2018-05-09", "close": 1.86795546, "volume": 11335.0}, {"date": "2018-05-10", "close": 1.86160187, "volume": 5000.0}, {"date": "2018-05-11", "close": 1.8425411, "volume": 4605.0}, {"date": "2018-05-14", "close": 1.7790052, "volume": 20341.0}, {"date": "2018-05-15", "close": 1.8425411, "volume": 7356.0}, {"date": "2018-05-16", "close": 1.81712674, "volume": 4346.0}, {"date": "2018-05-17", "close": 1.77265161, "volume": 36485.0}, {"date": "2018-05-18", "close": 1.74088366, "volume": 14688.0}, {"date": "2018-05-21", "close": 1.6519334, "volume": 96547.0}, {"date": "2018-05-22", "close": 1.70911571, "volume": 36405.0}, {"date": "2018-05-24", "close": 1.54392237, "volume": 48228.0}, {"date": "2018-05-25", "close": 1.57569032, "volume": 15180.0}, {"date": "2018-05-28", "close": 1.57569032, "volume": 13007.0}, {"date": "2018-05-29", "close": 1.56933673, "volume": 25209.0}, {"date": "2018-05-30", "close": 1.5248616, "volume": 49411.0}, {"date": "2018-05-31", "close": 1.5248616, "volume": 9730.0}, {"date": "2018-06-01", "close": 1.49309365, "volume": 64032.0}, {"date": "2018-06-04", "close": 1.45497211, "volume": 92971.0}, {"date": "2018-06-05", "close": 1.46767929, "volume": 40629.0}, {"date": "2018-06-06", "close": 1.50580083, "volume": 2114266.0}, {"date": "2018-06-07", "close": 1.50580083, "volume": 72731.0}, {"date": "2018-06-08", "close": 1.50580083, "volume": 44284.0}, {"date": "2018-06-12", "close": 1.42955775, "volume": 1658390.0}, {"date": "2018-06-13", "close": 1.49309365, "volume": 39774.0}, {"date": "2018-06-14", "close": 1.49944724, "volume": 13340.0}, {"date": "2018-06-15", "close": 1.42955775, "volume": 87121.0}, {"date": "2018-06-18", "close": 1.39143621, "volume": 189461.0}, {"date": "2018-06-19", "close": 1.3977898, "volume": 677099.0}, {"date": "2018-06-20", "close": 1.39143621, "volume": 85597.0}, {"date": "2018-06-21", "close": 1.34696108, "volume": 873193.0}, {"date": "2018-06-22", "close": 1.38508262, "volume": 1994438.0}, {"date": "2018-06-25", "close": 1.37237544, "volume": 33691.0}, {"date": "2018-06-26", "close": 1.37237544, "volume": 35997.0}, {"date": "2018-06-27", "close": 1.37237544, "volume": 10651.0}, {"date": "2018-06-28", "close": 1.37872903, "volume": 3148.0}, {"date": "2018-06-29", "close": 1.3977898, "volume": 51535.0}, {"date": "2018-07-02", "close": 1.41049698, "volume": 271284.0}, {"date": "2018-07-03", "close": 1.3977898, "volume": 222536.0}, {"date": "2018-07-04", "close": 1.40414339, "volume": 5065.0}, {"date": "2018-07-05", "close": 1.42955775, "volume": 10334.0}, {"date": "2018-07-09", "close": 1.4613257, "volume": 22746.0}, {"date": "2018-07-10", "close": 1.42320416, "volume": 208018.0}, {"date": "2018-07-11", "close": 1.3977898, "volume": 19306.0}, {"date": "2018-07-12", "close": 1.3977898, "volume": 15426.0}, {"date": "2018-07-13", "close": 1.35331467, "volume": 25121.0}, {"date": "2018-07-16", "close": 1.35331467, "volume": 23609.0}, {"date": "2018-07-17", "close": 1.31519313, "volume": 37886.0}, {"date": "2018-07-18", "close": 1.28342518, "volume": 70332.0}, {"date": "2018-07-19", "close": 1.28342518, "volume": 13282.0}, {"date": "2018-07-20", "close": 1.30883954, "volume": 9322.0}, {"date": "2018-07-23", "close": 1.32790031, "volume": 6296.0}, {"date": "2018-07-24", "close": 1.35331467, "volume": 116407.0}, {"date": "2018-07-25", "close": 1.53756878, "volume": 59806.0}, {"date": "2018-07-26", "close": 1.45497211, "volume": 115831.0}, {"date": "2018-07-27", "close": 1.41049698, "volume": 22913.0}, {"date": "2018-07-30", "close": 1.3342539, "volume": 133513.0}, {"date": "2018-07-31", "close": 1.270718, "volume": 127463.0}, {"date": "2018-08-02", "close": 1.25801082, "volume": 20813.0}, {"date": "2018-08-03", "close": 1.23259646, "volume": 43237.0}, {"date": "2018-08-06", "close": 1.22624287, "volume": 31088.0}, {"date": "2018-08-07", "close": 1.210358895, "volume": 8904.0}, {"date": "2018-08-08", "close": 1.184944535, "volume": 13451.0}, {"date": "2018-08-09", "close": 1.21988928, "volume": 18320.0}, {"date": "2018-08-10", "close": 1.261187615, "volume": 6296.0}, {"date": "2018-08-13", "close": 1.235773255, "volume": 7888.0}, {"date": "2018-08-14", "close": 1.23259646, "volume": 8395.0}, {"date": "2018-08-15", "close": 1.25165723, "volume": 45588.0}, {"date": "2018-08-16", "close": 1.270718, "volume": 17071.0}, {"date": "2018-08-17", "close": 1.26436441, "volume": 32967.0}, {"date": "2018-08-20", "close": 1.30248595, "volume": 29303.0}, {"date": "2018-08-21", "close": 1.30248595, "volume": 30716.0}, {"date": "2018-08-22", "close": 1.25165723, "volume": 78664.0}, {"date": "2018-08-23", "close": 1.254834025, "volume": 80765.0}, {"date": "2018-08-24", "close": 1.24530364, "volume": 27298.0}, {"date": "2018-08-27", "close": 1.2071821, "volume": 38471.0}, {"date": "2018-08-28", "close": 1.16270697, "volume": 73091.0}, {"date": "2018-08-29", "close": 1.20082851, "volume": 65314.0}, {"date": "2018-08-30", "close": 1.14999979, "volume": 21928.0}, {"date": "2018-08-31", "close": 1.159530175, "volume": 2484.0}, {"date": "2018-09-03", "close": 1.17541415, "volume": 30860.0}, {"date": "2018-09-04", "close": 1.254834025, "volume": 42867.0}, {"date": "2018-09-05", "close": 1.17541415, "volume": 12277.0}, {"date": "2018-09-07", "close": 1.25165723, "volume": 8814.0}, {"date": "2018-09-10", "close": 1.19447492, "volume": 3148.0}, {"date": "2018-09-11", "close": 1.19447492, "volume": 4722.0}, {"date": "2018-09-12", "close": 1.235773255, "volume": 15390.0}, {"date": "2018-09-13", "close": 1.19447492, "volume": 6524.0}, {"date": "2018-09-14", "close": 1.235773255, "volume": 13355.0}, {"date": "2018-09-17", "close": 1.17541415, "volume": 3003.0}, {"date": "2018-09-18", "close": 1.172237355, "volume": 1417.0}, {"date": "2018-09-19", "close": 1.1436462, "volume": 6296.0}, {"date": "2018-09-21", "close": 1.17541415, "volume": 3699.0}, {"date": "2018-09-25", "close": 1.15635338, "volume": 8041.0}, {"date": "2018-09-26", "close": 1.18176774, "volume": 1758.0}, {"date": "2018-09-27", "close": 1.197651715, "volume": 3400.0}, {"date": "2018-09-28", "close": 1.197651715, "volume": 8114.0}, {"date": "2018-10-01", "close": 1.165883765, "volume": 787.0}, {"date": "2018-10-02", "close": 1.1436462, "volume": 20072.0}, {"date": "2018-10-03", "close": 1.153176585, "volume": 2178.0}, {"date": "2018-10-04", "close": 1.14999979, "volume": 2740.0}, {"date": "2018-10-05", "close": 1.1436462, "volume": 4171.0}, {"date": "2018-10-08", "close": 1.146822995, "volume": 10975.0}, {"date": "2018-10-09", "close": 1.1436462, "volume": 996.0}, {"date": "2018-10-10", "close": 1.1436462, "volume": 2361.0}, {"date": "2018-10-11", "close": 1.08646389, "volume": 57635.0}, {"date": "2018-10-16", "close": 1.09917107, "volume": 790.0}, {"date": "2018-10-17", "close": 1.11823184, "volume": 4407.0}, {"date": "2018-10-18", "close": 1.09917107, "volume": 43196.0}, {"date": "2018-10-22", "close": 1.095994275, "volume": 217.0}, {"date": "2018-10-23", "close": 1.108701455, "volume": 18442.0}, {"date": "2018-10-25", "close": 1.0801103, "volume": 27762.0}, {"date": "2018-10-26", "close": 1.00386722, "volume": 71029.0}, {"date": "2018-10-29", "close": 1.07375671, "volume": 55416.0}, {"date": "2018-10-31", "close": 1.00386722, "volume": 72952.0}, {"date": "2018-11-01", "close": 1.02292799, "volume": 1753.0}, {"date": "2018-11-02", "close": 1.064226325, "volume": 5490.0}, {"date": "2018-11-05", "close": 1.04198876, "volume": 1684.0}, {"date": "2018-11-06", "close": 1.02928158, "volume": 18947.0}, {"date": "2018-11-07", "close": 1.02928158, "volume": 56140.0}, {"date": "2018-11-09", "close": 1.02292799, "volume": 1574.0}, {"date": "2018-11-13", "close": 1.01022081, "volume": 496.0}, {"date": "2018-11-14", "close": 1.013397605, "volume": 20924.0}, {"date": "2018-11-15", "close": 0.99751363, "volume": 2828.0}, {"date": "2018-11-16", "close": 0.98480645, "volume": 57936.0}, {"date": "2018-11-19", "close": 1.0165744, "volume": 8683.0}, {"date": "2018-11-20", "close": 1.051519145, "volume": 113821.0}, {"date": "2018-11-21", "close": 0.98480645, "volume": 33976.0}, {"date": "2018-11-22", "close": 0.9530385, "volume": 7796.0}, {"date": "2018-11-23", "close": 0.9530385, "volume": 253.0}, {"date": "2018-11-26", "close": 1.0165744, "volume": 6673.0}, {"date": "2018-11-27", "close": 1.270718, "volume": 154832.0}, {"date": "2018-11-28", "close": 1.23895005, "volume": 42963.0}, {"date": "2018-11-29", "close": 1.24530364, "volume": 944.0}, {"date": "2018-12-03", "close": 1.21988928, "volume": 2400.0}, {"date": "2018-12-04", "close": 1.17541415, "volume": 22318.0}, {"date": "2018-12-05", "close": 1.17541415, "volume": 2580.0}, {"date": "2018-12-11", "close": 1.21988928, "volume": 5109.0}, {"date": "2018-12-12", "close": 1.21988928, "volume": 10860.0}, {"date": "2018-12-14", "close": 1.24530364, "volume": 17.0}, {"date": "2018-12-17", "close": 1.23259646, "volume": 1228.0}, {"date": "2018-12-19", "close": 1.16270697, "volume": 40089.0}, {"date": "2018-12-20", "close": 1.1436462, "volume": 17296.0}, {"date": "2018-12-24", "close": 1.11187825, "volume": 3966.0}, {"date": "2018-12-27", "close": 1.11187825, "volume": 1171.0}, {"date": "2018-12-28", "close": 1.11187825, "volume": 11.0}, {"date": "2018-12-31", "close": 1.16270697, "volume": 8099.0}, {"date": "2019-01-03", "close": 1.16906056, "volume": 5509.0}, {"date": "2019-01-09", "close": 1.165883765, "volume": 1114.0}, {"date": "2019-01-10", "close": 1.13093902, "volume": 150.0}, {"date": "2019-01-11", "close": 1.16906056, "volume": 10183.0}, {"date": "2019-01-16", "close": 1.20082851, "volume": 25872.0}, {"date": "2019-01-17", "close": 1.1436462, "volume": 4015.0}, {"date": "2019-01-18", "close": 1.14999979, "volume": 3030.0}, {"date": "2019-01-21", "close": 1.14999979, "volume": 310.0}, {"date": "2019-01-22", "close": 1.1436462, "volume": 2359.0}, {"date": "2019-01-23", "close": 1.13093902, "volume": 3434.0}, {"date": "2019-01-24", "close": 1.0801103, "volume": 22548.0}, {"date": "2019-01-29", "close": 1.0801103, "volume": 58507.0}, {"date": "2019-01-30", "close": 1.06740312, "volume": 3563.0}, {"date": "2019-01-31", "close": 1.06740312, "volume": 10528.0}, {"date": "2019-02-01", "close": 1.06740312, "volume": 4569.0}, {"date": "2019-02-07", "close": 1.11187825, "volume": 5537.0}, {"date": "2019-02-13", "close": 1.11187825, "volume": 10144.0}, {"date": "2019-02-14", "close": 1.03563517, "volume": 279788.0}, {"date": "2019-02-15", "close": 1.038811965, "volume": 6253.0}, {"date": "2019-02-18", "close": 1.03563517, "volume": 61058.0}, {"date": "2019-02-19", "close": 1.03563517, "volume": 8334.0}, {"date": "2019-02-20", "close": 1.03563517, "volume": 5277.0}, {"date": "2019-02-21", "close": 1.102347865, "volume": 598238.0}, {"date": "2019-02-22", "close": 1.10552466, "volume": 804260.0}, {"date": "2019-02-25", "close": 1.108701455, "volume": 55509.0}, {"date": "2019-02-26", "close": 1.11187825, "volume": 8225.0}, {"date": "2019-02-27", "close": 1.11187825, "volume": 7870.0}, {"date": "2019-03-01", "close": 1.0801103, "volume": 4221.0}, {"date": "2019-03-04", "close": 1.11187825, "volume": 7870.0}, {"date": "2019-03-05", "close": 1.11187825, "volume": 3730.0}, {"date": "2019-03-06", "close": 1.11187825, "volume": 1967.0}, {"date": "2019-03-07", "close": 1.11187825, "volume": 732.0}, {"date": "2019-03-08", "close": 1.11187825, "volume": 881196.0}, {"date": "2019-03-12", "close": 1.11187825, "volume": 82391.0}, {"date": "2019-03-13", "close": 1.127762225, "volume": 11626.0}, {"date": "2019-03-14", "close": 1.134115815, "volume": 27946.0}, {"date": "2019-03-15", "close": 1.1436462, "volume": 19079.0}, {"date": "2019-03-18", "close": 1.17541415, "volume": 5139.0}, {"date": "2019-03-19", "close": 1.17541415, "volume": 11787.0}, {"date": "2019-03-20", "close": 1.18812133, "volume": 13174.0}, {"date": "2019-03-21", "close": 1.18812133, "volume": 57778.0}, {"date": "2019-03-22", "close": 1.17541415, "volume": 405270.0}, {"date": "2019-03-25", "close": 1.13093902, "volume": 23533.0}, {"date": "2019-03-26", "close": 1.13729261, "volume": 50143.0}, {"date": "2019-03-27", "close": 1.11823184, "volume": 40626.0}, {"date": "2019-03-28", "close": 1.09917107, "volume": 10819.0}, {"date": "2019-04-01", "close": 1.13729261, "volume": 45072.0}, {"date": "2019-04-04", "close": 1.11187825, "volume": 326639.0}, {"date": "2019-04-08", "close": 1.11187825, "volume": 7915.0}, {"date": "2019-04-09", "close": 1.1436462, "volume": 7608.0}, {"date": "2019-04-11", "close": 1.17541415, "volume": 2339.0}, {"date": "2019-04-15", "close": 1.11187825, "volume": 1151.0}, {"date": "2019-04-16", "close": 1.04834235, "volume": 944.0}, {"date": "2019-04-18", "close": 1.159530175, "volume": 3935.0}, {"date": "2019-04-23", "close": 1.17541415, "volume": 19380.0}, {"date": "2019-04-26", "close": 1.17541415, "volume": 31056.0}, {"date": "2019-05-01", "close": 1.140469405, "volume": 21169.0}, {"date": "2019-05-02", "close": 1.115055045, "volume": 11804.0}, {"date": "2019-05-03", "close": 1.1436462, "volume": 15703.0}, {"date": "2019-05-06", "close": 1.146822995, "volume": 3914.0}, {"date": "2019-05-07", "close": 1.134115815, "volume": 4722.0}, {"date": "2019-05-08", "close": 1.134115815, "volume": 9138.0}, {"date": "2019-05-09", "close": 1.1436462, "volume": 29478.0}, {"date": "2019-05-10", "close": 1.115055045, "volume": 20398.0}, {"date": "2019-05-14", "close": 1.13729261, "volume": 32124.0}, {"date": "2019-05-15", "close": 1.1436462, "volume": 6027.0}, {"date": "2019-05-16", "close": 1.159530175, "volume": 9047.0}, {"date": "2019-05-17", "close": 1.153176585, "volume": 7870.0}, {"date": "2019-05-20", "close": 1.16270697, "volume": 2510.0}, {"date": "2019-05-21", "close": 1.153176585, "volume": 44580.0}, {"date": "2019-05-22", "close": 1.1436462, "volume": 58372.0}, {"date": "2019-05-23", "close": 1.11823184, "volume": 781.0}, {"date": "2019-05-27", "close": 1.11187825, "volume": 2271.0}, {"date": "2019-05-28", "close": 1.064226325, "volume": 2451.0}, {"date": "2019-05-29", "close": 1.06104953, "volume": 18205.0}, {"date": "2019-05-31", "close": 1.11187825, "volume": 21762.0}, {"date": "2019-06-03", "close": 1.070579915, "volume": 787.0}, {"date": "2019-06-04", "close": 1.070579915, "volume": 27.0}, {"date": "2019-06-05", "close": 1.076933505, "volume": 5140.0}, {"date": "2019-06-06", "close": 1.07375671, "volume": 25803.0}, {"date": "2019-06-07", "close": 1.06740312, "volume": 5864.0}, {"date": "2019-06-11", "close": 1.06740312, "volume": 47329.0}, {"date": "2019-06-13", "close": 1.07375671, "volume": 4722.0}, {"date": "2019-06-14", "close": 1.07375671, "volume": 6226.0}, {"date": "2019-06-17", "close": 1.068673838, "volume": 7056.0}, {"date": "2019-06-18", "close": 1.07375671, "volume": 17667.0}, {"date": "2019-06-19", "close": 1.0801103, "volume": 6491.0}, {"date": "2019-06-20", "close": 1.07375671, "volume": 216803.0}, {"date": "2019-06-21", "close": 1.05469594, "volume": 25181.0}, {"date": "2019-06-24", "close": 1.0165744, "volume": 239537.0}, {"date": "2019-06-25", "close": 1.0165744, "volume": 49830.0}, {"date": "2019-06-26", "close": 1.00386722, "volume": 39121.0}, {"date": "2019-06-27", "close": 0.92127055, "volume": 29050.0}, {"date": "2019-06-28", "close": 0.92127055, "volume": 8770.0}, {"date": "2019-07-01", "close": 0.96574568, "volume": 33943.0}, {"date": "2019-07-02", "close": 0.975276065, "volume": 331.0}, {"date": "2019-07-03", "close": 1.0165744, "volume": 84220.0}, {"date": "2019-07-04", "close": 0.97845286, "volume": 9406.0}, {"date": "2019-07-05", "close": 0.97845286, "volume": 17658.0}, {"date": "2019-07-08", "close": 0.98480645, "volume": 6796.0}, {"date": "2019-07-09", "close": 0.99116004, "volume": 589.0}, {"date": "2019-07-10", "close": 0.98480645, "volume": 17535.0}, {"date": "2019-07-11", "close": 0.98480645, "volume": 26059.0}, {"date": "2019-07-12", "close": 0.97209927, "volume": 34034.0}, {"date": "2019-07-15", "close": 0.98480645, "volume": 49356.0}, {"date": "2019-07-16", "close": 0.98480645, "volume": 17313.0}, {"date": "2019-07-22", "close": 0.9530385, "volume": 3148.0}, {"date": "2019-07-23", "close": 1.10552466, "volume": 75442.0}, {"date": "2019-07-24", "close": 1.17541415, "volume": 49523.0}, {"date": "2019-07-25", "close": 1.18812133, "volume": 20299.0}, {"date": "2019-07-26", "close": 1.28342518, "volume": 48793.0}, {"date": "2019-07-29", "close": 1.3342539, "volume": 53233.0}, {"date": "2019-07-30", "close": 1.46767929, "volume": 69188.0}, {"date": "2019-07-31", "close": 1.48674006, "volume": 472.0}, {"date": "2019-08-01", "close": 1.30883954, "volume": 57281.0}, {"date": "2019-08-02", "close": 1.44226493, "volume": 1774.0}, {"date": "2019-08-05", "close": 1.35331467, "volume": 2085.0}, {"date": "2019-08-06", "close": 1.32790031, "volume": 1574.0}, {"date": "2019-08-07", "close": 1.3342539, "volume": 2322.0}, {"date": "2019-08-12", "close": 1.36602185, "volume": 11233.0}, {"date": "2019-08-13", "close": 1.3342539, "volume": 1152.0}, {"date": "2019-08-15", "close": 1.3342539, "volume": 4534.0}, {"date": "2019-08-16", "close": 1.26436441, "volume": 8312.0}, {"date": "2019-08-20", "close": 1.270718, "volume": 7386.0}, {"date": "2019-08-21", "close": 1.17541415, "volume": 14551.0}, {"date": "2019-08-22", "close": 1.3342539, "volume": 29630.0}, {"date": "2019-08-23", "close": 1.270718, "volume": 3968.0}, {"date": "2019-08-27", "close": 1.30248595, "volume": 6884.0}, {"date": "2019-08-30", "close": 1.3342539, "volume": 5509.0}, {"date": "2019-09-02", "close": 1.30248595, "volume": 9930.0}, {"date": "2019-09-03", "close": 1.34060749, "volume": 932182.0}, {"date": "2019-09-05", "close": 1.30248595, "volume": 9846.0}, {"date": "2019-09-09", "close": 1.25165723, "volume": 14381.0}, {"date": "2019-09-10", "close": 1.34696108, "volume": 10501.0}, {"date": "2019-09-11", "close": 1.3342539, "volume": 4503.0}, {"date": "2019-09-12", "close": 1.36602185, "volume": 13879.0}, {"date": "2019-09-13", "close": 1.34060749, "volume": 34917.0}, {"date": "2019-09-16", "close": 1.3342539, "volume": 6319.0}, {"date": "2019-09-17", "close": 1.36602185, "volume": 664.0}, {"date": "2019-09-18", "close": 1.36602185, "volume": 28330.0}, {"date": "2019-09-19", "close": 1.36602185, "volume": 181.0}, {"date": "2019-09-20", "close": 1.36602185, "volume": 44296.0}, {"date": "2019-09-23", "close": 1.42955775, "volume": 36586.0}, {"date": "2019-09-24", "close": 1.4613257, "volume": 16740.0}, {"date": "2019-09-25", "close": 1.41049698, "volume": 247.0}, {"date": "2019-09-26", "close": 1.43591134, "volume": 21042.0}, {"date": "2019-09-27", "close": 1.4613257, "volume": 31212.0}, {"date": "2019-09-30", "close": 1.51215442, "volume": 9404.0}, {"date": "2019-10-01", "close": 1.6519334, "volume": 59176.0}, {"date": "2019-10-02", "close": 1.5883975, "volume": 19458.0}, {"date": "2019-10-03", "close": 1.58204391, "volume": 11993.0}, {"date": "2019-10-04", "close": 1.5883975, "volume": 34473.0}, {"date": "2019-10-07", "close": 1.5883975, "volume": 3227.0}, {"date": "2019-10-08", "close": 1.5883975, "volume": 15169.0}, {"date": "2019-10-09", "close": 1.55027596, "volume": 2992.0}, {"date": "2019-10-11", "close": 1.50580083, "volume": 19943.0}, {"date": "2019-10-14", "close": 1.53756878, "volume": 2085.0}, {"date": "2019-10-15", "close": 1.57569032, "volume": 24622.0}, {"date": "2019-10-16", "close": 1.57569032, "volume": 8216.0}, {"date": "2019-10-17", "close": 1.56933673, "volume": 2854.0}, {"date": "2019-10-18", "close": 1.57569032, "volume": 47762.0}, {"date": "2019-10-21", "close": 1.55662955, "volume": 9510.0}, {"date": "2019-10-22", "close": 1.55662955, "volume": 36724.0}, {"date": "2019-10-23", "close": 1.57569032, "volume": 20540.0}, {"date": "2019-10-24", "close": 1.55662955, "volume": 3707.0}, {"date": "2019-10-25", "close": 1.58204391, "volume": 28258.0}, {"date": "2019-10-28", "close": 1.59475109, "volume": 30293.0}, {"date": "2019-10-29", "close": 1.60110468, "volume": 5110.0}, {"date": "2019-10-30", "close": 1.72182289, "volume": 9615.0}, {"date": "2019-10-31", "close": 1.79171238, "volume": 40127.0}, {"date": "2019-11-01", "close": 1.89972341, "volume": 28574.0}, {"date": "2019-11-04", "close": 1.906077, "volume": 54396.0}, {"date": "2019-11-05", "close": 1.86795546, "volume": 5088.0}, {"date": "2019-11-06", "close": 1.82348033, "volume": 18478.0}, {"date": "2019-11-07", "close": 1.77265161, "volume": 51398.0}, {"date": "2019-11-08", "close": 1.80441956, "volume": 16292.0}, {"date": "2019-11-11", "close": 1.82983392, "volume": 14689.0}, {"date": "2019-11-12", "close": 1.82983392, "volume": 44484.0}, {"date": "2019-11-13", "close": 1.78535879, "volume": 19345.0}, {"date": "2019-11-14", "close": 1.83618751, "volume": 8849.0}, {"date": "2019-11-15", "close": 1.7790052, "volume": 7327.0}, {"date": "2019-11-18", "close": 1.83618751, "volume": 13611.0}, {"date": "2019-11-19", "close": 1.81712674, "volume": 17167.0}, {"date": "2019-11-20", "close": 1.77265161, "volume": 14958.0}, {"date": "2019-11-21", "close": 1.7790052, "volume": 1542.0}, {"date": "2019-11-22", "close": 1.81077315, "volume": 12083.0}, {"date": "2019-11-25", "close": 1.78535879, "volume": 787.0}, {"date": "2019-11-26", "close": 1.82348033, "volume": 34031.0}, {"date": "2019-11-27", "close": 1.8425411, "volume": 19348.0}, {"date": "2019-11-28", "close": 1.86160187, "volume": 26363.0}, {"date": "2019-11-29", "close": 1.83618751, "volume": 50082.0}, {"date": "2019-12-02", "close": 1.86160187, "volume": 7753.0}, {"date": "2019-12-03", "close": 1.85524828, "volume": 5962.0}, {"date": "2019-12-04", "close": 1.83618751, "volume": 95085.0}, {"date": "2019-12-05", "close": 1.833010715, "volume": 58005.0}, {"date": "2019-12-06", "close": 1.81077315, "volume": 257750.0}, {"date": "2019-12-09", "close": 1.7790052, "volume": 20403.0}, {"date": "2019-12-10", "close": 1.74723725, "volume": 23286.0}, {"date": "2019-12-11", "close": 1.77265161, "volume": 12149.0}, {"date": "2019-12-12", "close": 1.73453007, "volume": 787.0}, {"date": "2019-12-13", "close": 1.75359084, "volume": 2912.0}, {"date": "2019-12-16", "close": 1.7790052, "volume": 2833.0}, {"date": "2019-12-17", "close": 1.81712674, "volume": 17214.0}, {"date": "2019-12-19", "close": 1.76629802, "volume": 7083.0}, {"date": "2019-12-20", "close": 1.82348033, "volume": 7832.0}, {"date": "2019-12-27", "close": 1.81077315, "volume": 5076.0}, {"date": "2019-12-30", "close": 1.81712674, "volume": 1574.0}, {"date": "2019-12-31", "close": 1.86160187, "volume": 17840.0}, {"date": "2020-01-02", "close": 1.81712674, "volume": 2081.0}, {"date": "2020-01-03", "close": 1.81712674, "volume": 3699.0}, {"date": "2020-01-06", "close": 1.81077315, "volume": 2487.0}, {"date": "2020-01-07", "close": 1.81077315, "volume": 235.0}, {"date": "2020-01-08", "close": 1.76629802, "volume": 18246.0}, {"date": "2020-01-09", "close": 1.7790052, "volume": 10073.0}, {"date": "2020-01-10", "close": 1.76629802, "volume": 5652.0}, {"date": "2020-01-13", "close": 1.76629802, "volume": 3699.0}, {"date": "2020-01-14", "close": 1.81077315, "volume": 6107.0}, {"date": "2020-01-15", "close": 1.79806597, "volume": 11244.0}, {"date": "2020-01-17", "close": 1.74723725, "volume": 21988.0}, {"date": "2020-01-20", "close": 1.75994443, "volume": 2783.0}, {"date": "2020-01-22", "close": 1.75359084, "volume": 8013.0}, {"date": "2020-01-23", "close": 1.80441956, "volume": 8008.0}, {"date": "2020-01-24", "close": 1.84889469, "volume": 13992.0}, {"date": "2020-01-28", "close": 1.906077, "volume": 43390.0}, {"date": "2020-01-29", "close": 1.93784495, "volume": 402812.0}, {"date": "2020-01-30", "close": 2.05220957, "volume": 109883.0}, {"date": "2020-01-31", "close": 2.05220957, "volume": 54712.0}, {"date": "2020-02-03", "close": 2.05220957, "volume": 26133.0}, {"date": "2020-02-04", "close": 2.08397752, "volume": 29602.0}, {"date": "2020-02-05", "close": 2.06491675, "volume": 51580.0}, {"date": "2020-02-06", "close": 2.06491675, "volume": 29374.0}, {"date": "2020-02-07", "close": 2.06491675, "volume": 29376.0}, {"date": "2020-02-10", "close": 2.06491675, "volume": 101226.0}, {"date": "2020-02-11", "close": 2.0966847, "volume": 19698.0}, {"date": "2020-02-12", "close": 2.0966847, "volume": 316434.0}, {"date": "2020-02-13", "close": 2.0966847, "volume": 75401.0}, {"date": "2020-02-14", "close": 2.06491675, "volume": 64867.0}, {"date": "2020-02-17", "close": 2.09033111, "volume": 43701.0}, {"date": "2020-02-18", "close": 2.10939188, "volume": 68195.0}, {"date": "2020-02-19", "close": 2.08397752, "volume": 71711.0}, {"date": "2020-02-20", "close": 2.18563496, "volume": 59126.0}, {"date": "2020-02-21", "close": 2.1602206, "volume": 7437.0}, {"date": "2020-02-24", "close": 2.07762393, "volume": 21372.0}, {"date": "2020-02-25", "close": 2.07762393, "volume": 80477.0}, {"date": "2020-02-26", "close": 1.98232008, "volume": 25593.0}, {"date": "2020-02-27", "close": 1.9696129, "volume": 54959.0}, {"date": "2020-02-28", "close": 1.906077, "volume": 106176.0}, {"date": "2020-03-02", "close": 1.9696129, "volume": 15426.0}, {"date": "2020-03-03", "close": 1.906077, "volume": 8598.0}, {"date": "2020-03-04", "close": 1.93149136, "volume": 28409.0}, {"date": "2020-03-05", "close": 1.84889469, "volume": 11287.0}, {"date": "2020-03-06", "close": 1.80441956, "volume": 39326.0}, {"date": "2020-03-09", "close": 1.60745827, "volume": 54116.0}, {"date": "2020-03-10", "close": 1.59475109, "volume": 64828.0}, {"date": "2020-03-12", "close": 1.55662955, "volume": 9820.0}, {"date": "2020-03-13", "close": 1.51215442, "volume": 31163.0}, {"date": "2020-03-16", "close": 1.4613257, "volume": 4929.0}, {"date": "2020-03-17", "close": 1.270718, "volume": 4328.0}, {"date": "2020-03-26", "close": 0.92510125, "volume": 33507.0}, {"date": "2020-03-27", "close": 0.85109315, "volume": 253897.0}, {"date": "2020-03-30", "close": 0.80668829, "volume": 72770.0}, {"date": "2020-03-31", "close": 0.82889072, "volume": 47385.0}, {"date": "2020-04-01", "close": 0.76968424, "volume": 26447.0}, {"date": "2020-04-02", "close": 0.77708505, "volume": 185109.0}, {"date": "2020-04-03", "close": 0.8140891, "volume": 113516.0}, {"date": "2020-04-06", "close": 0.67347371, "volume": 184696.0}, {"date": "2020-04-07", "close": 0.75488262, "volume": 111297.0}, {"date": "2020-04-08", "close": 0.76228343, "volume": 99135.0}, {"date": "2020-04-09", "close": 0.75488262, "volume": 122878.0}, {"date": "2020-04-14", "close": 0.85109315, "volume": 214521.0}, {"date": "2020-04-15", "close": 0.92510125, "volume": 155565.0}, {"date": "2020-04-16", "close": 0.839991935, "volume": 111877.0}, {"date": "2020-04-17", "close": 0.97690692, "volume": 88251.0}, {"date": "2020-04-20", "close": 0.936202465, "volume": 85724.0}, {"date": "2020-04-21", "close": 0.82889072, "volume": 121600.0}, {"date": "2020-04-22", "close": 0.75488262, "volume": 201166.0}, {"date": "2020-04-23", "close": 0.82889072, "volume": 83385.0}, {"date": "2020-04-24", "close": 0.85109315, "volume": 26281.0}, {"date": "2020-04-27", "close": 0.86589477, "volume": 46633.0}, {"date": "2020-04-28", "close": 0.854793555, "volume": 40893.0}, {"date": "2020-04-29", "close": 0.85109315, "volume": 34761.0}, {"date": "2020-04-30", "close": 0.884396795, "volume": 89415.0}, {"date": "2020-05-01", "close": 0.85109315, "volume": 37327.0}, {"date": "2020-05-04", "close": 0.79188667, "volume": 57853.0}, {"date": "2020-05-05", "close": 0.82148991, "volume": 12368.0}, {"date": "2020-05-06", "close": 0.82889072, "volume": 75373.0}, {"date": "2020-05-07", "close": 0.825190315, "volume": 33168.0}, {"date": "2020-05-08", "close": 0.80668829, "volume": 77631.0}, {"date": "2020-05-11", "close": 0.80668829, "volume": 94906.0}, {"date": "2020-05-12", "close": 0.80668829, "volume": 33775.0}, {"date": "2020-05-13", "close": 0.79928748, "volume": 128532.0}, {"date": "2020-05-14", "close": 0.79188667, "volume": 41220.0}, {"date": "2020-05-15", "close": 0.76228343, "volume": 53560.0}, {"date": "2020-05-18", "close": 0.75488262, "volume": 72707.0}, {"date": "2020-05-19", "close": 0.77708505, "volume": 29860.0}, {"date": "2020-05-20", "close": 0.77708505, "volume": 20099.0}, {"date": "2020-05-21", "close": 0.76228343, "volume": 14293.0}, {"date": "2020-05-22", "close": 0.74748181, "volume": 43553.0}, {"date": "2020-05-25", "close": 0.72527938, "volume": 147541.0}, {"date": "2020-05-26", "close": 0.75488262, "volume": 367053.0}, {"date": "2020-05-27", "close": 0.84369234, "volume": 307901.0}, {"date": "2020-05-28", "close": 1.06571664, "volume": 584097.0}, {"date": "2020-05-29", "close": 1.1101215, "volume": 240774.0}, {"date": "2020-06-01", "close": 1.05831583, "volume": 136440.0}, {"date": "2020-06-02", "close": 1.14712555, "volume": 192152.0}, {"date": "2020-06-03", "close": 1.128623525, "volume": 118276.0}, {"date": "2020-06-04", "close": 1.121222715, "volume": 19288.0}, {"date": "2020-06-05", "close": 1.12492312, "volume": 39251.0}, {"date": "2020-06-09", "close": 1.121222715, "volume": 93180.0}, {"date": "2020-06-10", "close": 1.106421095, "volume": 62477.0}, {"date": "2020-06-11", "close": 1.01391097, "volume": 150262.0}, {"date": "2020-06-12", "close": 0.951004085, "volume": 93518.0}, {"date": "2020-06-15", "close": 0.943603275, "volume": 79363.0}, {"date": "2020-06-16", "close": 0.965805705, "volume": 39365.0}, {"date": "2020-06-17", "close": 0.995408945, "volume": 11095.0}, {"date": "2020-06-18", "close": 0.988008135, "volume": 21435.0}, {"date": "2020-06-19", "close": 1.0361134, "volume": 9430.0}, {"date": "2020-06-22", "close": 1.032412995, "volume": 13527.0}, {"date": "2020-06-23", "close": 0.98430773, "volume": 21298.0}, {"date": "2020-06-24", "close": 0.973206515, "volume": 10296.0}, {"date": "2020-06-25", "close": 0.936202465, "volume": 49750.0}, {"date": "2020-06-26", "close": 0.8880972, "volume": 54806.0}, {"date": "2020-06-29", "close": 0.87329558, "volume": 76339.0}, {"date": "2020-06-30", "close": 0.8880972, "volume": 40090.0}, {"date": "2020-07-01", "close": 0.91770044, "volume": 19761.0}, {"date": "2020-07-02", "close": 0.928801655, "volume": 1351.0}, {"date": "2020-07-03", "close": 0.99170854, "volume": 23493.0}, {"date": "2020-07-07", "close": 0.91770044, "volume": 29008.0}, {"date": "2020-07-08", "close": 0.9621053, "volume": 6776.0}, {"date": "2020-07-09", "close": 0.94730368, "volume": 8594.0}, {"date": "2020-07-10", "close": 0.91770044, "volume": 32345.0}, {"date": "2020-07-13", "close": 0.92510125, "volume": 26507.0}, {"date": "2020-07-14", "close": 0.92510125, "volume": 63615.0}, {"date": "2020-07-15", "close": 0.928801655, "volume": 19413.0}, {"date": "2020-07-16", "close": 0.9621053, "volume": 32317.0}, {"date": "2020-07-17", "close": 0.958404895, "volume": 14592.0}, {"date": "2020-07-20", "close": 1.00651016, "volume": 3528.0}, {"date": "2020-07-21", "close": 1.02871259, "volume": 5355.0}, {"date": "2020-07-22", "close": 0.965805705, "volume": 29710.0}, {"date": "2020-07-23", "close": 0.96950611, "volume": 1757.0}, {"date": "2020-07-24", "close": 1.05091502, "volume": 2101.0}, {"date": "2020-07-27", "close": 0.99910935, "volume": 20415.0}, {"date": "2020-07-28", "close": 0.965805705, "volume": 24814.0}, {"date": "2020-07-29", "close": 0.94730368, "volume": 65510.0}, {"date": "2020-07-30", "close": 0.973206515, "volume": 22515.0}, {"date": "2020-07-31", "close": 0.98430773, "volume": 16624.0}, {"date": "2020-08-03", "close": 0.958404895, "volume": 32155.0}, {"date": "2020-08-04", "close": 0.96950611, "volume": 38694.0}, {"date": "2020-08-05", "close": 0.951004085, "volume": 4986.0}, {"date": "2020-08-06", "close": 0.9621053, "volume": 2973.0}, {"date": "2020-08-07", "close": 0.94730368, "volume": 19487.0}, {"date": "2020-08-11", "close": 0.951004085, "volume": 25574.0}, {"date": "2020-08-12", "close": 0.99170854, "volume": 48551.0}, {"date": "2020-08-13", "close": 0.980607325, "volume": 101166.0}, {"date": "2020-08-14", "close": 0.95470449, "volume": 226966.0}, {"date": "2020-08-17", "close": 1.04351421, "volume": 46600.0}, {"date": "2020-08-18", "close": 1.05831583, "volume": 63197.0}, {"date": "2020-08-19", "close": 1.0361134, "volume": 1351.0}, {"date": "2020-08-21", "close": 1.08051826, "volume": 100016.0}, {"date": "2020-08-24", "close": 1.13972474, "volume": 317933.0}, {"date": "2020-08-25", "close": 1.165627575, "volume": 478041.0}, {"date": "2020-08-26", "close": 1.13232393, "volume": 105872.0}, {"date": "2020-08-27", "close": 1.15452636, "volume": 17249.0}, {"date": "2020-08-28", "close": 1.158226765, "volume": 98493.0}, {"date": "2020-08-31", "close": 1.17672879, "volume": 105860.0}, {"date": "2020-09-01", "close": 1.17672879, "volume": 190813.0}, {"date": "2020-09-02", "close": 1.22853446, "volume": 93034.0}, {"date": "2020-09-03", "close": 1.45055876, "volume": 129509.0}, {"date": "2020-09-04", "close": 1.37655066, "volume": 54287.0}, {"date": "2020-09-07", "close": 1.39135228, "volume": 74207.0}, {"date": "2020-09-08", "close": 1.37655066, "volume": 36266.0}, {"date": "2020-09-09", "close": 1.3321458, "volume": 129199.0}, {"date": "2020-09-10", "close": 1.343247015, "volume": 12842.0}, {"date": "2020-09-11", "close": 1.3321458, "volume": 110519.0}, {"date": "2020-09-14", "close": 1.313643775, "volume": 12807.0}, {"date": "2020-09-15", "close": 1.446858355, "volume": 108687.0}, {"date": "2020-09-16", "close": 1.58377334, "volume": 139763.0}, {"date": "2020-09-17", "close": 1.50236443, "volume": 130228.0}, {"date": "2020-09-18", "close": 1.5541701, "volume": 183122.0}, {"date": "2020-09-21", "close": 1.5541701, "volume": 139327.0}, {"date": "2020-09-22", "close": 1.53196767, "volume": 39020.0}, {"date": "2020-09-23", "close": 1.60597577, "volume": 47534.0}, {"date": "2020-09-24", "close": 1.59117415, "volume": 28485.0}, {"date": "2020-09-25", "close": 1.72438873, "volume": 866475.0}, {"date": "2020-09-28", "close": 1.73919035, "volume": 119969.0}, {"date": "2020-09-29", "close": 1.73178954, "volume": 98138.0}, {"date": "2020-09-30", "close": 1.68738468, "volume": 80730.0}, {"date": "2020-10-01", "close": 1.76139278, "volume": 47384.0}, {"date": "2020-10-02", "close": 1.73919035, "volume": 61843.0}, {"date": "2020-10-05", "close": 1.73919035, "volume": 60020.0}, {"date": "2020-10-06", "close": 1.81319845, "volume": 50501.0}, {"date": "2020-10-07", "close": 1.85760331, "volume": 75274.0}, {"date": "2020-10-08", "close": 1.82059926, "volume": 13731.0}, {"date": "2020-10-09", "close": 1.82059926, "volume": 54085.0}, {"date": "2020-10-12", "close": 1.81319845, "volume": 76861.0}, {"date": "2020-10-13", "close": 1.7761944, "volume": 114410.0}, {"date": "2020-10-14", "close": 1.79839683, "volume": 46250.0}, {"date": "2020-10-15", "close": 1.7021863, "volume": 117139.0}, {"date": "2020-10-16", "close": 1.65038063, "volume": 150547.0}, {"date": "2020-10-19", "close": 1.54676929, "volume": 158604.0}, {"date": "2020-10-20", "close": 1.65038063, "volume": 57875.0}, {"date": "2020-10-21", "close": 1.74659116, "volume": 21329.0}, {"date": "2020-10-22", "close": 1.6281782, "volume": 68193.0}, {"date": "2020-10-23", "close": 1.69478549, "volume": 68559.0}, {"date": "2020-10-26", "close": 1.61337658, "volume": 8309.0}, {"date": "2020-10-27", "close": 1.51716605, "volume": 47184.0}, {"date": "2020-10-28", "close": 1.4061539, "volume": 168259.0}, {"date": "2020-10-29", "close": 1.4061539, "volume": 42828.0}, {"date": "2020-10-30", "close": 1.33954661, "volume": 31803.0}, {"date": "2020-11-02", "close": 1.335846205, "volume": 14509.0}, {"date": "2020-11-03", "close": 1.335846205, "volume": 16037.0}, {"date": "2020-11-05", "close": 1.41355471, "volume": 6756.0}, {"date": "2020-11-06", "close": 1.39875309, "volume": 7442.0}, {"date": "2020-11-09", "close": 1.53936848, "volume": 19255.0}, {"date": "2020-11-10", "close": 1.62077739, "volume": 25389.0}, {"date": "2020-11-11", "close": 1.7021863, "volume": 47420.0}, {"date": "2020-11-12", "close": 1.60597577, "volume": 55778.0}, {"date": "2020-11-13", "close": 1.59857496, "volume": 7068.0}, {"date": "2020-11-16", "close": 1.6281782, "volume": 589.0}, {"date": "2020-11-17", "close": 1.66518225, "volume": 21449.0}, {"date": "2020-11-18", "close": 1.6281782, "volume": 10687.0}, {"date": "2020-11-19", "close": 1.61337658, "volume": 2023.0}, {"date": "2020-11-23", "close": 1.56157091, "volume": 11000.0}, {"date": "2020-11-24", "close": 1.53196767, "volume": 13562.0}, {"date": "2020-11-25", "close": 1.60597577, "volume": 25501.0}, {"date": "2020-11-26", "close": 1.61337658, "volume": 15847.0}, {"date": "2020-11-27", "close": 1.59857496, "volume": 11300.0}, {"date": "2020-11-30", "close": 1.52456686, "volume": 30008.0}, {"date": "2020-12-01", "close": 1.59857496, "volume": 16371.0}, {"date": "2020-12-02", "close": 1.61337658, "volume": 16325.0}, {"date": "2020-12-03", "close": 1.62077739, "volume": 23700.0}, {"date": "2020-12-04", "close": 1.66518225, "volume": 22911.0}, {"date": "2020-12-07", "close": 1.66518225, "volume": 27074.0}, {"date": "2020-12-08", "close": 1.66518225, "volume": 23073.0}, {"date": "2020-12-09", "close": 1.64297982, "volume": 42694.0}, {"date": "2020-12-10", "close": 1.65778144, "volume": 40700.0}, {"date": "2020-12-11", "close": 1.59857496, "volume": 20346.0}, {"date": "2020-12-14", "close": 1.59117415, "volume": 22004.0}, {"date": "2020-12-15", "close": 1.58377334, "volume": 13450.0}, {"date": "2020-12-16", "close": 1.5541701, "volume": 24866.0}, {"date": "2020-12-17", "close": 1.57637253, "volume": 12846.0}, {"date": "2020-12-18", "close": 1.480162, "volume": 102843.0}, {"date": "2020-12-21", "close": 1.53936848, "volume": 19692.0}, {"date": "2020-12-22", "close": 1.49496362, "volume": 99850.0}, {"date": "2020-12-23", "close": 1.480162, "volume": 198422.0}, {"date": "2020-12-24", "close": 1.50236443, "volume": 3.0}, {"date": "2020-12-29", "close": 1.480162, "volume": 16373.0}, {"date": "2020-12-30", "close": 1.53936848, "volume": 332351.0}, {"date": "2020-12-31", "close": 1.5541701, "volume": 2434.0}, {"date": "2021-01-04", "close": 1.59117415, "volume": 19771.0}, {"date": "2021-01-05", "close": 1.6281782, "volume": 6718.0}, {"date": "2021-01-06", "close": 1.64297982, "volume": 11797.0}, {"date": "2021-01-07", "close": 1.7021863, "volume": 10634.0}, {"date": "2021-01-08", "close": 1.69478549, "volume": 16678.0}, {"date": "2021-01-11", "close": 1.68738468, "volume": 105709.0}, {"date": "2021-01-12", "close": 1.6281782, "volume": 74513.0}, {"date": "2021-01-13", "close": 1.60597577, "volume": 14609.0}, {"date": "2021-01-14", "close": 1.60597577, "volume": 18914.0}, {"date": "2021-01-15", "close": 1.58377334, "volume": 31457.0}, {"date": "2021-01-18", "close": 1.48756281, "volume": 12169.0}, {"date": "2021-01-19", "close": 1.45795957, "volume": 28974.0}, {"date": "2021-01-20", "close": 1.44315795, "volume": 29458.0}, {"date": "2021-01-21", "close": 1.45795957, "volume": 34149.0}, {"date": "2021-01-22", "close": 1.38395147, "volume": 24035.0}, {"date": "2021-01-25", "close": 1.38395147, "volume": 35081.0}, {"date": "2021-01-27", "close": 1.47276119, "volume": 5201.0}, {"date": "2021-01-28", "close": 1.44315795, "volume": 60210.0}, {"date": "2021-01-29", "close": 1.45795957, "volume": 17531.0}, {"date": "2021-02-01", "close": 1.42095552, "volume": 56160.0}, {"date": "2021-02-02", "close": 1.365449445, "volume": 33940.0}, {"date": "2021-02-03", "close": 1.4061539, "volume": 5036.0}, {"date": "2021-02-04", "close": 1.36914985, "volume": 61180.0}, {"date": "2021-02-05", "close": 1.4061539, "volume": 178879.0}, {"date": "2021-02-08", "close": 1.372850255, "volume": 2802.0}, {"date": "2021-02-09", "close": 1.432056735, "volume": 95746.0}, {"date": "2021-02-10", "close": 1.37655066, "volume": 12351.0}, {"date": "2021-02-11", "close": 1.37655066, "volume": 11922.0}, {"date": "2021-02-12", "close": 1.37655066, "volume": 15702.0}, {"date": "2021-02-15", "close": 1.39135228, "volume": 19575.0}, {"date": "2021-02-16", "close": 1.41355471, "volume": 5822.0}, {"date": "2021-02-17", "close": 1.37655066, "volume": 14475.0}, {"date": "2021-02-18", "close": 1.37655066, "volume": 3764.0}, {"date": "2021-02-19", "close": 1.402453495, "volume": 9246.0}, {"date": "2021-02-22", "close": 1.4061539, "volume": 20356.0}, {"date": "2021-02-23", "close": 1.35434823, "volume": 52001.0}, {"date": "2021-02-24", "close": 1.3321458, "volume": 9814.0}, {"date": "2021-02-25", "close": 1.38395147, "volume": 33469.0}, {"date": "2021-02-26", "close": 1.39135228, "volume": 9611.0}, {"date": "2021-03-01", "close": 1.387651875, "volume": 1351.0}, {"date": "2021-03-02", "close": 1.3321458, "volume": 22643.0}, {"date": "2021-03-03", "close": 1.311423532, "volume": 7195.0}, {"date": "2021-03-05", "close": 1.29514175, "volume": 28647.0}, {"date": "2021-03-08", "close": 1.3321458, "volume": 105414.0}, {"date": "2021-03-09", "close": 1.3321458, "volume": 4699.0}, {"date": "2021-03-10", "close": 1.35434823, "volume": 1812.0}, {"date": "2021-03-11", "close": 1.35434823, "volume": 226444.0}, {"date": "2021-03-12", "close": 1.35434823, "volume": 249.0}, {"date": "2021-03-15", "close": 1.36914985, "volume": 15071.0}, {"date": "2021-03-17", "close": 1.4061539, "volume": 1479373.0}, {"date": "2021-03-18", "close": 1.41355471, "volume": 9567.0}, {"date": "2021-03-19", "close": 1.44315795, "volume": 4570.0}, {"date": "2021-03-22", "close": 1.42835633, "volume": 7065.0}, {"date": "2021-03-23", "close": 1.43575714, "volume": 2432.0}, {"date": "2021-03-24", "close": 1.53936848, "volume": 47895.0}, {"date": "2021-03-25", "close": 1.48756281, "volume": 8067.0}, {"date": "2021-03-26", "close": 1.476461595, "volume": 1970.0}, {"date": "2021-03-29", "close": 1.49496362, "volume": 23919.0}, {"date": "2021-03-30", "close": 1.474241352, "volume": 71381.0}, {"date": "2021-03-31", "close": 1.480162, "volume": 16240.0}, {"date": "2021-04-01", "close": 1.49496362, "volume": 10529.0}, {"date": "2021-04-06", "close": 1.480162, "volume": 21888.0}, {"date": "2021-04-07", "close": 1.476461595, "volume": 1782.0}, {"date": "2021-04-08", "close": 1.476461595, "volume": 15581.0}, {"date": "2021-04-09", "close": 1.48756281, "volume": 32960.0}, {"date": "2021-04-12", "close": 1.469060785, "volume": 1547.0}, {"date": "2021-04-13", "close": 1.480162, "volume": 8441.0}, {"date": "2021-04-14", "close": 1.469060785, "volume": 9075.0}, {"date": "2021-04-15", "close": 1.39135228, "volume": 12247.0}, {"date": "2021-04-20", "close": 1.4061539, "volume": 10091.0}, {"date": "2021-04-21", "close": 1.4061539, "volume": 4418.0}, {"date": "2021-04-22", "close": 1.480162, "volume": 26.0}, {"date": "2021-04-23", "close": 1.480162, "volume": 684.0}, {"date": "2021-04-26", "close": 1.43575714, "volume": 10279.0}, {"date": "2021-04-27", "close": 1.45055876, "volume": 39312.0}, {"date": "2021-04-28", "close": 1.48756281, "volume": 5067.0}, {"date": "2021-04-30", "close": 1.446858355, "volume": 576.0}, {"date": "2021-05-03", "close": 1.480162, "volume": 51498.0}, {"date": "2021-05-04", "close": 1.480162, "volume": 10415.0}, {"date": "2021-05-05", "close": 1.5541701, "volume": 125763.0}, {"date": "2021-05-06", "close": 1.5541701, "volume": 22954.0}, {"date": "2021-05-07", "close": 1.59117415, "volume": 6283.0}, {"date": "2021-05-10", "close": 1.62077739, "volume": 31428.0}, {"date": "2021-05-11", "close": 1.6281782, "volume": 4472.0}, {"date": "2021-05-12", "close": 1.51716605, "volume": 8109.0}, {"date": "2021-05-13", "close": 1.53936848, "volume": 10791.0}, {"date": "2021-05-17", "close": 1.52456686, "volume": 19129.0}, {"date": "2021-05-18", "close": 1.56897172, "volume": 15717.0}, {"date": "2021-05-19", "close": 1.59857496, "volume": 16981.0}, {"date": "2021-05-20", "close": 1.59117415, "volume": 43975.0}, {"date": "2021-05-21", "close": 1.63557901, "volume": 13346.0}, {"date": "2021-05-24", "close": 1.56897172, "volume": 21006.0}, {"date": "2021-05-25", "close": 1.6281782, "volume": 372570.0}, {"date": "2021-05-26", "close": 1.66518225, "volume": 330177.0}, {"date": "2021-05-27", "close": 1.7021863, "volume": 173015.0}, {"date": "2021-05-28", "close": 1.7021863, "volume": 48249.0}, {"date": "2021-05-31", "close": 1.70958711, "volume": 12227.0}, {"date": "2021-06-02", "close": 1.73919035, "volume": 28270.0}, {"date": "2021-06-03", "close": 1.81319845, "volume": 42578.0}, {"date": "2021-06-04", "close": 1.81319845, "volume": 22587.0}, {"date": "2021-06-07", "close": 1.83540088, "volume": 10556.0}, {"date": "2021-06-08", "close": 1.83540088, "volume": 8057.0}, {"date": "2021-06-10", "close": 1.7761944, "volume": 27979.0}, {"date": "2021-06-11", "close": 1.78359521, "volume": 21545.0}, {"date": "2021-06-15", "close": 1.79099602, "volume": 9696.0}, {"date": "2021-06-16", "close": 1.765093185, "volume": 11081.0}, {"date": "2021-06-17", "close": 1.73919035, "volume": 19463.0}, {"date": "2021-06-18", "close": 1.79099602, "volume": 31020.0}, {"date": "2021-06-21", "close": 1.76139278, "volume": 22171.0}, {"date": "2021-06-22", "close": 1.75399197, "volume": 10102.0}, {"date": "2021-06-23", "close": 1.7021863, "volume": 14543.0}, {"date": "2021-06-24", "close": 1.66518225, "volume": 20237.0}, {"date": "2021-06-25", "close": 1.67258306, "volume": 273165.0}, {"date": "2021-06-28", "close": 1.6281782, "volume": 2892.0}, {"date": "2021-06-29", "close": 1.69478549, "volume": 22830.0}, {"date": "2021-06-30", "close": 1.63557901, "volume": 12369.0}, {"date": "2021-07-01", "close": 1.7021863, "volume": 58344.0}, {"date": "2021-07-02", "close": 1.79099602, "volume": 8436.0}, {"date": "2021-07-05", "close": 1.79839683, "volume": 11668.0}, {"date": "2021-07-07", "close": 1.7761944, "volume": 17790.0}, {"date": "2021-07-08", "close": 1.7761944, "volume": 4562.0}, {"date": "2021-07-09", "close": 1.80579764, "volume": 978.0}, {"date": "2021-07-12", "close": 1.83540088, "volume": 39865.0}, {"date": "2021-07-13", "close": 1.84280169, "volume": 36508.0}, {"date": "2021-07-14", "close": 1.7761944, "volume": 976.0}, {"date": "2021-07-15", "close": 1.78359521, "volume": 3936.0}, {"date": "2021-07-16", "close": 1.76139278, "volume": 354.0}, {"date": "2021-07-19", "close": 1.71698792, "volume": 4141.0}, {"date": "2021-07-20", "close": 1.66518225, "volume": 84592.0}, {"date": "2021-07-21", "close": 1.67258306, "volume": 60069.0}, {"date": "2021-07-22", "close": 1.67258306, "volume": 32956.0}, {"date": "2021-07-23", "close": 1.7021863, "volume": 10007.0}, {"date": "2021-07-26", "close": 1.65778144, "volume": 10195.0}, {"date": "2021-07-27", "close": 1.76879359, "volume": 7623.0}, {"date": "2021-07-28", "close": 1.72438873, "volume": 2073.0}, {"date": "2021-07-29", "close": 1.72438873, "volume": 3108.0}, {"date": "2021-07-30", "close": 1.72438873, "volume": 1244.0}, {"date": "2021-08-02", "close": 1.7021863, "volume": 4718.0}, {"date": "2021-08-03", "close": 1.720688325, "volume": 5668.0}, {"date": "2021-08-04", "close": 1.73919035, "volume": 12368.0}, {"date": "2021-08-05", "close": 1.76879359, "volume": 4670.0}, {"date": "2021-08-06", "close": 1.73919035, "volume": 2086.0}, {"date": "2021-08-09", "close": 1.73919035, "volume": 26461.0}, {"date": "2021-08-10", "close": 1.76139278, "volume": 515.0}, {"date": "2021-08-11", "close": 1.76879359, "volume": 15193.0}, {"date": "2021-08-12", "close": 1.76139278, "volume": 21071.0}, {"date": "2021-08-13", "close": 1.73178954, "volume": 5025.0}, {"date": "2021-08-16", "close": 1.74659116, "volume": 40378.0}, {"date": "2021-08-17", "close": 1.73919035, "volume": 3290.0}, {"date": "2021-08-19", "close": 1.76139278, "volume": 2443.0}, {"date": "2021-08-20", "close": 1.76879359, "volume": 2878.0}, {"date": "2021-08-23", "close": 1.76879359, "volume": 4190.0}, {"date": "2021-08-25", "close": 1.71698792, "volume": 31741.0}, {"date": "2021-08-26", "close": 1.73919035, "volume": 114846.0}, {"date": "2021-08-27", "close": 1.7021863, "volume": 147777.0}, {"date": "2021-08-30", "close": 1.7021863, "volume": 13539.0}, {"date": "2021-08-31", "close": 1.63557901, "volume": 14123.0}, {"date": "2021-09-01", "close": 1.62077739, "volume": 14739.0}, {"date": "2021-09-02", "close": 1.64297982, "volume": 3224.0}, {"date": "2021-09-03", "close": 1.67258306, "volume": 6817.0}, {"date": "2021-09-06", "close": 1.67998387, "volume": 9653.0}, {"date": "2021-09-07", "close": 1.7021863, "volume": 9635.0}, {"date": "2021-09-08", "close": 1.7021863, "volume": 14023.0}, {"date": "2021-09-09", "close": 1.66518225, "volume": 3731.0}, {"date": "2021-09-10", "close": 1.65778144, "volume": 1827.0}, {"date": "2021-09-13", "close": 1.7021863, "volume": 7440.0}, {"date": "2021-09-14", "close": 1.70958711, "volume": 20484.0}, {"date": "2021-09-15", "close": 1.70958711, "volume": 538.0}, {"date": "2021-09-17", "close": 1.59117415, "volume": 15.0}, {"date": "2021-09-20", "close": 1.6281782, "volume": 135100.0}, {"date": "2021-09-21", "close": 1.65778144, "volume": 119786.0}, {"date": "2021-09-22", "close": 1.7021863, "volume": 36393.0}, {"date": "2021-09-23", "close": 1.71698792, "volume": 699909.0}, {"date": "2021-09-24", "close": 1.73919035, "volume": 33625.0}, {"date": "2021-09-27", "close": 1.7761944, "volume": 45205.0}, {"date": "2021-09-28", "close": 1.79099602, "volume": 11404.0}, {"date": "2021-09-29", "close": 1.7761944, "volume": 47033.0}, {"date": "2021-09-30", "close": 1.73919035, "volume": 46026.0}, {"date": "2021-10-04", "close": 1.7761944, "volume": 17182.0}, {"date": "2021-10-07", "close": 1.7021863, "volume": 3860.0}, {"date": "2021-10-08", "close": 1.73919035, "volume": 4651.0}, {"date": "2021-10-13", "close": 1.61337658, "volume": 40324.0}, {"date": "2021-10-15", "close": 1.64297982, "volume": 4294.0}, {"date": "2021-10-18", "close": 1.62077739, "volume": 2815.0}, {"date": "2021-10-19", "close": 1.64297982, "volume": 4710.0}, {"date": "2021-10-20", "close": 1.73919035, "volume": 3520.0}, {"date": "2021-10-21", "close": 1.73919035, "volume": 1709.0}, {"date": "2021-10-22", "close": 1.79839683, "volume": 106796.0}, {"date": "2021-10-25", "close": 1.81319845, "volume": 301406.0}, {"date": "2021-10-26", "close": 1.93901222, "volume": 92884.0}, {"date": "2021-10-27", "close": 1.90940898, "volume": 43433.0}, {"date": "2021-10-28", "close": 1.88720655, "volume": 24215.0}, {"date": "2021-10-29", "close": 1.90940898, "volume": 3589.0}, {"date": "2021-11-01", "close": 1.88720655, "volume": 10714.0}, {"date": "2021-11-02", "close": 1.87240493, "volume": 9067.0}, {"date": "2021-11-03", "close": 1.84280169, "volume": 10660.0}, {"date": "2021-11-04", "close": 1.81319845, "volume": 2005.0}, {"date": "2021-11-05", "close": 1.82059926, "volume": 25482.0}, {"date": "2021-11-08", "close": 1.79099602, "volume": 26461.0}, {"date": "2021-11-09", "close": 1.79099602, "volume": 13678.0}, {"date": "2021-11-10", "close": 1.7761944, "volume": 18647.0}, {"date": "2021-11-15", "close": 1.73919035, "volume": 3652.0}, {"date": "2021-11-16", "close": 1.70958711, "volume": 3950.0}, {"date": "2021-11-17", "close": 1.73919035, "volume": 2163.0}, {"date": "2021-11-18", "close": 1.7021863, "volume": 6003.0}, {"date": "2021-11-19", "close": 1.70958711, "volume": 9430.0}, {"date": "2021-11-22", "close": 1.59117415, "volume": 11501.0}, {"date": "2021-11-23", "close": 1.74659116, "volume": 7659.0}, {"date": "2021-11-24", "close": 1.74659116, "volume": 6541.0}, {"date": "2021-11-29", "close": 1.66518225, "volume": 1314053.0}, {"date": "2021-11-30", "close": 1.62077739, "volume": 8137.0}, {"date": "2021-12-01", "close": 1.63557901, "volume": 2534.0}, {"date": "2021-12-02", "close": 1.64297982, "volume": 405.0}, {"date": "2021-12-03", "close": 1.72438873, "volume": 9068.0}, {"date": "2021-12-06", "close": 1.71698792, "volume": 5651.0}, {"date": "2021-12-09", "close": 1.6281782, "volume": 42621.0}, {"date": "2021-12-10", "close": 1.6281782, "volume": 5913.0}, {"date": "2021-12-13", "close": 1.6281782, "volume": 60819.0}, {"date": "2021-12-14", "close": 1.6281782, "volume": 99581.0}, {"date": "2021-12-15", "close": 1.70958711, "volume": 4962.0}, {"date": "2021-12-16", "close": 1.70958711, "volume": 6432.0}, {"date": "2021-12-17", "close": 1.646680225, "volume": 18028.0}, {"date": "2021-12-20", "close": 1.57637253, "volume": 615.0}, {"date": "2021-12-23", "close": 1.64297982, "volume": 2432.0}, {"date": "2021-12-29", "close": 1.7021863, "volume": 11885.0}, {"date": "2021-12-30", "close": 1.73919035, "volume": 22903.0}, {"date": "2021-12-31", "close": 1.73919035, "volume": 2771.0}, {"date": "2022-01-06", "close": 1.6281782, "volume": 222374.0}, {"date": "2022-01-07", "close": 1.54676929, "volume": 3155.0}, {"date": "2022-01-10", "close": 1.59117415, "volume": 143464.0}, {"date": "2022-01-11", "close": 1.53936848, "volume": 7134.0}, {"date": "2022-01-12", "close": 1.58377334, "volume": 1784.0}, {"date": "2022-01-13", "close": 1.54676929, "volume": 3035.0}, {"date": "2022-01-14", "close": 1.53936848, "volume": 8296.0}, {"date": "2022-01-18", "close": 1.53936848, "volume": 3598.0}, {"date": "2022-01-19", "close": 1.65778144, "volume": 1267.0}, {"date": "2022-01-21", "close": 1.58377334, "volume": 6540.0}, {"date": "2022-01-24", "close": 1.6281782, "volume": 10257.0}, {"date": "2022-01-25", "close": 1.48756281, "volume": 38507.0}, {"date": "2022-01-27", "close": 1.51716605, "volume": 1146.0}, {"date": "2022-01-31", "close": 1.5541701, "volume": 44248.0}, {"date": "2022-02-01", "close": 1.56157091, "volume": 20275.0}, {"date": "2022-02-02", "close": 1.56157091, "volume": 8757.0}, {"date": "2022-02-07", "close": 1.52456686, "volume": 14998.0}, {"date": "2022-02-08", "close": 1.51716605, "volume": 17963.0}, {"date": "2022-02-09", "close": 1.39875309, "volume": 22414.0}, {"date": "2022-02-10", "close": 1.42095552, "volume": 13457.0}, {"date": "2022-02-11", "close": 1.446858355, "volume": 7586.0}, {"date": "2022-02-14", "close": 1.39875309, "volume": 1258.0}, {"date": "2022-02-15", "close": 1.39875309, "volume": 2559.0}, {"date": "2022-02-16", "close": 1.39875309, "volume": 3559.0}, {"date": "2022-02-18", "close": 1.39875309, "volume": 569.0}, {"date": "2022-02-21", "close": 1.39875309, "volume": 9762.0}, {"date": "2022-02-22", "close": 1.36914985, "volume": 20425.0}, {"date": "2022-02-23", "close": 1.36914985, "volume": 1351.0}, {"date": "2022-02-24", "close": 1.3321458, "volume": 16766.0}, {"date": "2022-02-25", "close": 1.30254256, "volume": 18943.0}, {"date": "2022-03-01", "close": 1.33954661, "volume": 29122.0}, {"date": "2022-03-02", "close": 1.33954661, "volume": 10348.0}, {"date": "2022-03-03", "close": 1.33954661, "volume": 6486.0}, {"date": "2022-03-04", "close": 1.36914985, "volume": 7298.0}, {"date": "2022-03-08", "close": 1.4061539, "volume": 986.0}, {"date": "2022-03-09", "close": 1.37655066, "volume": 99.0}, {"date": "2022-03-10", "close": 1.36914985, "volume": 4091.0}, {"date": "2022-03-14", "close": 1.3321458, "volume": 7211.0}, {"date": "2022-03-15", "close": 1.29514175, "volume": 5890.0}, {"date": "2022-03-17", "close": 1.1841296, "volume": 47045.0}, {"date": "2022-03-18", "close": 1.2581377, "volume": 35514.0}, {"date": "2022-03-21", "close": 1.298842155, "volume": 3186.0}, {"date": "2022-03-23", "close": 1.4061539, "volume": 59.0}, {"date": "2022-03-28", "close": 1.43575714, "volume": 2621.0}, {"date": "2022-03-30", "close": 1.43575714, "volume": 160718.0}, {"date": "2022-03-31", "close": 1.43575714, "volume": 7078.0}, {"date": "2022-04-04", "close": 1.4524089625, "volume": 577.0}, {"date": "2022-04-05", "close": 1.43575714, "volume": 6352.0}, {"date": "2022-04-06", "close": 1.45055876, "volume": 3716.0}, {"date": "2022-04-07", "close": 1.43575714, "volume": 14035.0}, {"date": "2022-04-08", "close": 1.43575714, "volume": 2633.0}, {"date": "2022-04-11", "close": 1.48756281, "volume": 11253.0}, {"date": "2022-04-12", "close": 1.43575714, "volume": 924.0}, {"date": "2022-04-14", "close": 1.45055876, "volume": 607.0}, {"date": "2022-04-19", "close": 1.47276119, "volume": 26370.0}, {"date": "2022-04-21", "close": 1.480162, "volume": 24054.0}, {"date": "2022-04-22", "close": 1.43575714, "volume": 70719.0}, {"date": "2022-04-26", "close": 1.47276119, "volume": 23773.0}, {"date": "2022-04-27", "close": 1.43575714, "volume": 7578.0}, {"date": "2022-04-28", "close": 1.37655066, "volume": 7429.0}, {"date": "2022-04-29", "close": 1.37655066, "volume": 3260.0}, {"date": "2022-05-02", "close": 1.36914985, "volume": 15435.0}, {"date": "2022-05-03", "close": 1.3321458, "volume": 14479.0}, {"date": "2022-05-04", "close": 1.29514175, "volume": 935.0}, {"date": "2022-05-05", "close": 1.2581377, "volume": 19738.0}, {"date": "2022-05-09", "close": 1.22113365, "volume": 9881.0}, {"date": "2022-05-10", "close": 1.14712555, "volume": 44780.0}, {"date": "2022-05-11", "close": 1.14712555, "volume": 25377.0}, {"date": "2022-05-12", "close": 1.14712555, "volume": 1621.0}, {"date": "2022-05-13", "close": 1.121222715, "volume": 10557.0}, {"date": "2022-05-17", "close": 1.09531988, "volume": 24503.0}, {"date": "2022-05-18", "close": 1.1101215, "volume": 6720.0}, {"date": "2022-05-19", "close": 1.09531988, "volume": 5880.0}, {"date": "2022-05-20", "close": 1.11752231, "volume": 3019.0}, {"date": "2022-05-24", "close": 1.08791907, "volume": 11307.0}, {"date": "2022-05-26", "close": 1.091619475, "volume": 142.0}, {"date": "2022-05-27", "close": 1.12492312, "volume": 1355730.0}, {"date": "2022-05-31", "close": 1.1101215, "volume": 8521.0}, {"date": "2022-06-01", "close": 1.1101215, "volume": 2735.0}, {"date": "2022-06-02", "close": 1.069417045, "volume": 25354.0}, {"date": "2022-06-06", "close": 1.04351421, "volume": 4358.0}, {"date": "2022-06-07", "close": 1.05831583, "volume": 10111.0}, {"date": "2022-06-08", "close": 1.07311745, "volume": 2467.0}, {"date": "2022-06-09", "close": 0.921400845, "volume": 26221.0}, {"date": "2022-06-10", "close": 0.94730368, "volume": 22833.0}, {"date": "2022-06-14", "close": 0.93990287, "volume": 13512.0}, {"date": "2022-06-15", "close": 0.869595175, "volume": 15629.0}, {"date": "2022-06-16", "close": 0.90289882, "volume": 11996.0}, {"date": "2022-06-17", "close": 0.91029963, "volume": 16232.0}, {"date": "2022-06-20", "close": 0.92510125, "volume": 9458.0}, {"date": "2022-06-24", "close": 0.84369234, "volume": 12636.0}, {"date": "2022-06-27", "close": 0.8880972, "volume": 41590.0}, {"date": "2022-06-28", "close": 0.89549801, "volume": 6701.0}, {"date": "2022-06-29", "close": 0.92510125, "volume": 4705.0}, {"date": "2022-06-30", "close": 0.89549801, "volume": 8918.0}, {"date": "2022-07-04", "close": 0.8880972, "volume": 6702.0}, {"date": "2022-07-05", "close": 0.8880972, "volume": 339.0}, {"date": "2022-07-06", "close": 0.8880972, "volume": 2701.0}, {"date": "2022-07-13", "close": 0.8880972, "volume": 13512.0}, {"date": "2022-07-14", "close": 0.8880972, "volume": 3567.0}, {"date": "2022-07-15", "close": 0.87329558, "volume": 3925.0}, {"date": "2022-07-21", "close": 0.8880972, "volume": 27024.0}, {"date": "2022-07-22", "close": 0.8880972, "volume": 7705.0}, {"date": "2022-07-26", "close": 0.99910935, "volume": 30889.0}, {"date": "2022-07-28", "close": 0.973206515, "volume": 94125.0}, {"date": "2022-07-29", "close": 0.943603275, "volume": 82153.0}, {"date": "2022-08-01", "close": 0.9454534775, "volume": 3459.0}, {"date": "2022-08-02", "close": 0.92510125, "volume": 63635.0}, {"date": "2022-08-03", "close": 0.91029963, "volume": 44590.0}, {"date": "2022-08-04", "close": 0.928801655, "volume": 1089.0}, {"date": "2022-08-05", "close": 0.928801655, "volume": 24849.0}, {"date": "2022-08-08", "close": 0.91770044, "volume": 80948.0}, {"date": "2022-08-09", "close": 0.91029963, "volume": 1856312.0}, {"date": "2022-08-10", "close": 0.91770044, "volume": 5405.0}, {"date": "2022-08-11", "close": 0.96950611, "volume": 29821.0}, {"date": "2022-08-12", "close": 0.94730368, "volume": 7202.0}, {"date": "2022-08-15", "close": 0.914000035, "volume": 11260.0}, {"date": "2022-08-16", "close": 0.92510125, "volume": 46980.0}, {"date": "2022-08-17", "close": 0.93250206, "volume": 125062.0}, {"date": "2022-08-18", "close": 0.93250206, "volume": 1581.0}, {"date": "2022-08-22", "close": 0.96950611, "volume": 13667.0}, {"date": "2022-08-23", "close": 0.9621053, "volume": 130609.0}, {"date": "2022-08-24", "close": 0.99910935, "volume": 30474.0}, {"date": "2022-08-25", "close": 0.99910935, "volume": 4268.0}, {"date": "2022-08-26", "close": 0.99910935, "volume": 16025.0}, {"date": "2022-08-29", "close": 0.97690692, "volume": 23869.0}, {"date": "2022-08-30", "close": 0.9621053, "volume": 13340.0}, {"date": "2022-08-31", "close": 0.9621053, "volume": 115216.0}, {"date": "2022-09-02", "close": 0.9621053, "volume": 1351.0}, {"date": "2022-09-07", "close": 0.96950611, "volume": 5448.0}, {"date": "2022-09-08", "close": 0.96950611, "volume": 1055.0}, {"date": "2022-09-12", "close": 0.99910935, "volume": 23520.0}, {"date": "2022-09-13", "close": 0.99910935, "volume": 2935.0}, {"date": "2022-09-15", "close": 0.97690692, "volume": 10810.0}, {"date": "2022-09-16", "close": 0.96950611, "volume": 11811.0}, {"date": "2022-09-19", "close": 0.96950611, "volume": 1351.0}, {"date": "2022-09-21", "close": 0.8880972, "volume": 2628.0}, {"date": "2022-09-23", "close": 0.95470449, "volume": 24965.0}, {"date": "2022-09-26", "close": 0.98430773, "volume": 3243.0}, {"date": "2022-09-27", "close": 1.02871259, "volume": 15220.0}, {"date": "2022-09-28", "close": 1.07311745, "volume": 23497.0}, {"date": "2022-09-29", "close": 1.0361134, "volume": 127214.0}, {"date": "2022-09-30", "close": 1.08791907, "volume": 351.0}, {"date": "2022-10-03", "close": 1.15452636, "volume": 12332.0}, {"date": "2022-10-04", "close": 1.20633203, "volume": 17874.0}, {"date": "2022-10-05", "close": 1.22853446, "volume": 2847.0}, {"date": "2022-10-10", "close": 1.22113365, "volume": 204.0}, {"date": "2022-10-11", "close": 1.217433245, "volume": 484.0}, {"date": "2022-10-13", "close": 1.22113365, "volume": 4110.0}, {"date": "2022-10-14", "close": 1.22113365, "volume": 6756.0}, {"date": "2022-10-17", "close": 1.22113365, "volume": 540.0}, {"date": "2022-10-18", "close": 1.20633203, "volume": 68.0}, {"date": "2022-10-24", "close": 1.150825955, "volume": 12749.0}, {"date": "2022-10-25", "close": 1.19153041, "volume": 2438.0}, {"date": "2022-10-27", "close": 1.150825955, "volume": 5066.0}, {"date": "2022-11-02", "close": 1.13972474, "volume": 867.0}, {"date": "2022-11-04", "close": 1.12492312, "volume": 4054.0}, {"date": "2022-11-07", "close": 1.0361134, "volume": 25018.0}, {"date": "2022-11-08", "close": 0.97690692, "volume": 15.0}, {"date": "2022-11-09", "close": 1.01391097, "volume": 2898.0}, {"date": "2022-11-10", "close": 0.921400845, "volume": 16693.0}, {"date": "2022-11-11", "close": 0.97690692, "volume": 11077.0}, {"date": "2022-11-14", "close": 0.97690692, "volume": 1234.0}, {"date": "2022-11-15", "close": 0.965805705, "volume": 990.0}, {"date": "2022-11-16", "close": 1.00651016, "volume": 676.0}, {"date": "2022-11-17", "close": 1.00651016, "volume": 2804.0}, {"date": "2022-11-18", "close": 0.9621053, "volume": 5341.0}, {"date": "2022-11-21", "close": 0.9621053, "volume": 6756.0}, {"date": "2022-11-22", "close": 0.99910935, "volume": 1689.0}, {"date": "2022-11-23", "close": 0.99910935, "volume": 11823.0}, {"date": "2022-11-24", "close": 0.9621053, "volume": 1724.0}, {"date": "2022-11-25", "close": 0.995408945, "volume": 6756.0}, {"date": "2022-11-28", "close": 0.9621053, "volume": 21802.0}, {"date": "2022-11-29", "close": 1.00651016, "volume": 34707.0}, {"date": "2022-12-02", "close": 1.010210565, "volume": 4994.0}, {"date": "2022-12-05", "close": 1.01391097, "volume": 25973.0}, {"date": "2022-12-06", "close": 1.00651016, "volume": 7791.0}, {"date": "2022-12-08", "close": 0.9621053, "volume": 1892.0}, {"date": "2022-12-13", "close": 0.9621053, "volume": 186.0}, {"date": "2022-12-14", "close": 0.90289882, "volume": 3370.0}, {"date": "2022-12-15", "close": 0.914000035, "volume": 903.0}, {"date": "2022-12-19", "close": 0.9621053, "volume": 676.0}, {"date": "2022-12-21", "close": 0.92510125, "volume": 22814.0}, {"date": "2022-12-23", "close": 0.95470449, "volume": 2432.0}, {"date": "2022-12-28", "close": 0.95470449, "volume": 3142.0}, {"date": "2023-01-04", "close": 0.95470449, "volume": 3300.0}, {"date": "2023-01-09", "close": 0.96950611, "volume": 388.0}, {"date": "2023-01-10", "close": 0.95470449, "volume": 913.0}, {"date": "2023-01-11", "close": 0.95470449, "volume": 2267.0}, {"date": "2023-01-13", "close": 0.973206515, "volume": 320.0}, {"date": "2023-01-23", "close": 0.95470449, "volume": 1431.0}, {"date": "2023-01-24", "close": 0.95470449, "volume": 622.0}, {"date": "2023-01-30", "close": 0.93250206, "volume": 31676.0}, {"date": "2023-01-31", "close": 0.87329558, "volume": 3385.0}, {"date": "2023-02-01", "close": 0.91029963, "volume": 68.0}, {"date": "2023-02-02", "close": 0.95470449, "volume": 1503.0}, {"date": "2023-02-06", "close": 0.92510125, "volume": 7717.0}, {"date": "2023-02-09", "close": 0.91029963, "volume": 6197.0}, {"date": "2023-02-13", "close": 0.914000035, "volume": 1126.0}, {"date": "2023-02-15", "close": 0.91029963, "volume": 25984.0}, {"date": "2023-02-16", "close": 0.91029963, "volume": 28631.0}, {"date": "2023-02-20", "close": 0.85109315, "volume": 4195.0}, {"date": "2023-02-22", "close": 0.78448586, "volume": 36857.0}, {"date": "2023-02-23", "close": 0.740081, "volume": 32614.0}, {"date": "2023-02-24", "close": 0.8140891, "volume": 58415.0}, {"date": "2023-02-27", "close": 0.8880972, "volume": 37470.0}, {"date": "2023-02-28", "close": 0.914000035, "volume": 30556.0}, {"date": "2023-03-03", "close": 0.91029963, "volume": 5853.0}, {"date": "2023-03-07", "close": 0.91029963, "volume": 1393.0}, {"date": "2023-03-15", "close": 0.84369234, "volume": 8783.0}, {"date": "2023-03-17", "close": 0.8140891, "volume": 165.0}, {"date": "2023-03-20", "close": 0.77708505, "volume": 1911.0}, {"date": "2023-03-21", "close": 0.8048380875, "volume": 34826.0}, {"date": "2023-03-23", "close": 0.77708505, "volume": 1713.0}, {"date": "2023-03-24", "close": 0.765983835, "volume": 48120.0}, {"date": "2023-03-27", "close": 0.728979785, "volume": 1081.0}, {"date": "2023-03-30", "close": 0.73268019, "volume": 180.0}, {"date": "2023-03-31", "close": 0.71047776, "volume": 20630.0}, {"date": "2023-04-03", "close": 0.74748181, "volume": 29529.0}, {"date": "2023-04-04", "close": 0.773384645, "volume": 6798.0}, {"date": "2023-04-12", "close": 0.740081, "volume": 8842.0}, {"date": "2023-04-13", "close": 0.76228343, "volume": 15266.0}, {"date": "2023-04-14", "close": 0.72527938, "volume": 27666.0}, {"date": "2023-04-17", "close": 0.71787857, "volume": 41458.0}, {"date": "2023-04-18", "close": 0.70307695, "volume": 29675.0}, {"date": "2023-04-19", "close": 0.72527938, "volume": 43728.0}, {"date": "2023-04-20", "close": 0.70307695, "volume": 2286.0}, {"date": "2023-04-21", "close": 0.70307695, "volume": 2027.0}, {"date": "2023-04-26", "close": 0.6660729, "volume": 45683.0}, {"date": "2023-04-27", "close": 0.67347371, "volume": 46680.0}, {"date": "2023-05-01", "close": 0.64387047, "volume": 17551.0}, {"date": "2023-05-02", "close": 0.662372495, "volume": 39497.0}, {"date": "2023-05-03", "close": 0.662372495, "volume": 4864.0}, {"date": "2023-05-04", "close": 0.662372495, "volume": 13831.0}, {"date": "2023-05-08", "close": 0.662372495, "volume": 38601.0}, {"date": "2023-05-10", "close": 0.65127128, "volume": 1380.0}, {"date": "2023-05-11", "close": 0.65127128, "volume": 51277.0}, {"date": "2023-05-12", "close": 0.6660729, "volume": 5799.0}, {"date": "2023-05-16", "close": 0.65127128, "volume": 40536.0}, {"date": "2023-05-18", "close": 0.6660729, "volume": 3013.0}, {"date": "2023-05-19", "close": 0.6660729, "volume": 4470.0}, {"date": "2023-05-22", "close": 0.64387047, "volume": 33780.0}, {"date": "2023-05-23", "close": 0.640170065, "volume": 282.0}, {"date": "2023-05-24", "close": 0.6660729, "volume": 2838.0}, {"date": "2023-05-29", "close": 0.62906885, "volume": 106464.0}, {"date": "2023-05-30", "close": 0.62906885, "volume": 12161.0}, {"date": "2023-05-31", "close": 0.62906885, "volume": 16545.0}, {"date": "2023-06-01", "close": 0.62906885, "volume": 26396.0}, {"date": "2023-06-02", "close": 0.6660729, "volume": 43922.0}, {"date": "2023-06-06", "close": 0.6660729, "volume": 11620.0}, {"date": "2023-06-07", "close": 0.64387047, "volume": 7375.0}, {"date": "2023-06-08", "close": 0.6660729, "volume": 12901.0}, {"date": "2023-06-09", "close": 0.662372495, "volume": 3628.0}, {"date": "2023-06-13", "close": 0.67347371, "volume": 17421.0}, {"date": "2023-06-14", "close": 0.669773305, "volume": 2178.0}, {"date": "2023-06-15", "close": 0.67347371, "volume": 29051.0}, {"date": "2023-06-16", "close": 0.71047776, "volume": 30807.0}, {"date": "2023-06-19", "close": 0.740081, "volume": 100.0}, {"date": "2023-06-21", "close": 0.75488262, "volume": 3194.0}, {"date": "2023-06-22", "close": 0.70307695, "volume": 48995.0}, {"date": "2023-06-23", "close": 0.69567614, "volume": 73607.0}, {"date": "2023-06-26", "close": 0.684574925, "volume": 5139.0}, {"date": "2023-06-28", "close": 0.70307695, "volume": 8156.0}, {"date": "2023-06-29", "close": 0.70307695, "volume": 84919.0}, {"date": "2023-06-30", "close": 0.706777355, "volume": 295823.0}, {"date": "2023-07-04", "close": 0.706777355, "volume": 7287.0}, {"date": "2023-07-06", "close": 0.706777355, "volume": 357.0}, {"date": "2023-07-10", "close": 0.73268019, "volume": 13112.0}, {"date": "2023-07-11", "close": 0.751182215, "volume": 2221.0}, {"date": "2023-07-13", "close": 0.75488262, "volume": 13512.0}, {"date": "2023-07-14", "close": 0.76968424, "volume": 22766.0}, {"date": "2023-07-18", "close": 0.740081, "volume": 21965.0}, {"date": "2023-07-21", "close": 0.740081, "volume": 5159.0}, {"date": "2023-07-25", "close": 0.76228343, "volume": 654.0}, {"date": "2023-07-26", "close": 0.73268019, "volume": 80875.0}, {"date": "2023-07-27", "close": 0.728979785, "volume": 6770.0}, {"date": "2023-07-28", "close": 0.65867209, "volume": 19640.0}, {"date": "2023-08-04", "close": 0.699376545, "volume": 11941.0}, {"date": "2023-08-07", "close": 0.669773305, "volume": 13731.0}, {"date": "2023-08-11", "close": 0.68087452, "volume": 14017.0}, {"date": "2023-08-16", "close": 0.69567614, "volume": 913.0}, {"date": "2023-08-17", "close": 0.6660729, "volume": 453.0}, {"date": "2023-08-18", "close": 0.6660729, "volume": 12438.0}, {"date": "2023-08-21", "close": 0.62906885, "volume": 10179.0}, {"date": "2023-08-24", "close": 0.62906885, "volume": 6399.0}, {"date": "2023-08-28", "close": 0.58466399, "volume": 4135.0}, {"date": "2023-08-29", "close": 0.558761155, "volume": 39030.0}, {"date": "2023-08-30", "close": 0.56246156, "volume": 16890.0}, {"date": "2023-09-04", "close": 0.46434, "volume": 55237.0}, {"date": "2023-09-05", "close": 0.46434, "volume": 26594.0}, {"date": "2023-09-07", "close": 0.472079, "volume": 2076.0}, {"date": "2023-09-08", "close": 0.46434, "volume": 10589.0}, {"date": "2023-09-11", "close": 0.472079, "volume": 24196.0}, {"date": "2023-09-13", "close": 0.510774, "volume": 10801.0}, {"date": "2023-09-20", "close": 0.448862, "volume": 64837.0}, {"date": "2023-09-27", "close": 0.518513, "volume": 129.0}, {"date": "2023-09-28", "close": 0.5455995, "volume": 9479.0}, {"date": "2023-10-03", "close": 0.549469, "volume": 62.0}, {"date": "2023-10-06", "close": 0.503035, "volume": 10236.0}, {"date": "2023-10-09", "close": 0.456601, "volume": 2838.0}, {"date": "2023-10-10", "close": 0.456601, "volume": 23074.0}, {"date": "2023-10-12", "close": 0.456601, "volume": 24210.0}, {"date": "2023-10-13", "close": 0.425645, "volume": 3668.0}, {"date": "2023-10-16", "close": 0.4449925, "volume": 24824.0}, {"date": "2023-10-17", "close": 0.456601, "volume": 8710.0}, {"date": "2023-10-18", "close": 0.456601, "volume": 32770.0}, {"date": "2023-10-19", "close": 0.46434, "volume": 147306.0}, {"date": "2023-10-20", "close": 0.394689, "volume": 13689.0}, {"date": "2023-10-23", "close": 0.3985585, "volume": 19088.0}, {"date": "2023-10-24", "close": 0.379211, "volume": 61279.0}, {"date": "2023-10-25", "close": 0.38695, "volume": 1385.0}, {"date": "2023-10-26", "close": 0.38695, "volume": 2137.0}, {"date": "2023-10-30", "close": 0.38695, "volume": 15833.0}, {"date": "2023-11-01", "close": 0.379211, "volume": 3458.0}, {"date": "2023-11-06", "close": 0.379211, "volume": 12922.0}, {"date": "2023-11-09", "close": 0.355994, "volume": 1818.0}, {"date": "2023-11-10", "close": 0.379211, "volume": 646.0}, {"date": "2023-11-13", "close": 0.355994, "volume": 23137.0}, {"date": "2023-11-14", "close": 0.3521245, "volume": 21318.0}, {"date": "2023-11-15", "close": 0.3443855, "volume": 18567.0}, {"date": "2023-11-16", "close": 0.355994, "volume": 8772.0}, {"date": "2023-11-20", "close": 0.340516, "volume": 12692.0}, {"date": "2023-11-22", "close": 0.340516, "volume": 6461.0}, {"date": "2023-11-24", "close": 0.340516, "volume": 4352.0}, {"date": "2023-11-28", "close": 0.3521245, "volume": 50593.0}, {"date": "2023-11-29", "close": 0.3521245, "volume": 26052.0}, {"date": "2023-11-30", "close": 0.340516, "volume": 1646.0}, {"date": "2023-12-04", "close": 0.348255, "volume": 2591.0}, {"date": "2023-12-06", "close": 0.3830805, "volume": 24626.0}, {"date": "2023-12-07", "close": 0.348255, "volume": 150806.0}, {"date": "2023-12-08", "close": 0.348255, "volume": 76978.0}, {"date": "2023-12-11", "close": 0.340516, "volume": 5815.0}, {"date": "2023-12-12", "close": 0.325038, "volume": 58806.0}, {"date": "2023-12-13", "close": 0.325038, "volume": 6120.0}, {"date": "2023-12-14", "close": 0.325038, "volume": 858.0}, {"date": "2023-12-15", "close": 0.317299, "volume": 20801.0}, {"date": "2023-12-19", "close": 0.332777, "volume": 27967.0}, {"date": "2023-12-20", "close": 0.332777, "volume": 691079.0}, {"date": "2023-12-21", "close": 0.371472, "volume": 12608.0}, {"date": "2023-12-22", "close": 0.3598635, "volume": 1624.0}, {"date": "2023-12-28", "close": 0.3830805, "volume": 7373.0}, {"date": "2023-12-29", "close": 0.38695, "volume": 6719.0}, {"date": "2024-01-02", "close": 0.3753415, "volume": 3718.0}, {"date": "2024-01-03", "close": 0.371472, "volume": 8191.0}, {"date": "2024-01-04", "close": 0.363733, "volume": 83705.0}, {"date": "2024-01-05", "close": 0.363733, "volume": 12922.0}, {"date": "2024-01-08", "close": 0.363733, "volume": 2455.0}, {"date": "2024-01-09", "close": 0.355994, "volume": 76083.0}, {"date": "2024-01-10", "close": 0.355994, "volume": 5498.0}, {"date": "2024-01-11", "close": 0.355994, "volume": 3061.0}, {"date": "2024-01-12", "close": 0.355994, "volume": 218340.0}, {"date": "2024-01-17", "close": 0.371472, "volume": 553.0}, {"date": "2024-01-18", "close": 0.379211, "volume": 7777.0}, {"date": "2024-01-19", "close": 0.348255, "volume": 19022.0}, {"date": "2024-01-22", "close": 0.348255, "volume": 12922.0}, {"date": "2024-01-29", "close": 0.3830805, "volume": 4523.0}, {"date": "2024-01-31", "close": 0.3830805, "volume": 50967.0}, {"date": "2024-02-02", "close": 0.402428, "volume": 19483.0}, {"date": "2024-02-05", "close": 0.3676025, "volume": 79411.0}, {"date": "2024-02-06", "close": 0.348255, "volume": 7846.0}, {"date": "2024-02-07", "close": 0.3521245, "volume": 12516.0}, {"date": "2024-02-08", "close": 0.3521245, "volume": 15506.0}, {"date": "2024-02-09", "close": 0.348255, "volume": 78725.0}, {"date": "2024-02-12", "close": 0.340516, "volume": 96912.0}, {"date": "2024-02-13", "close": 0.348255, "volume": 32304.0}, {"date": "2024-02-15", "close": 0.3521245, "volume": 9119.0}, {"date": "2024-02-16", "close": 0.340516, "volume": 32304.0}, {"date": "2024-02-19", "close": 0.3289075, "volume": 55012.0}, {"date": "2024-02-20", "close": 0.325038, "volume": 39651.0}, {"date": "2024-02-21", "close": 0.30956, "volume": 45466.0}, {"date": "2024-02-22", "close": 0.30956, "volume": 13997.0}, {"date": "2024-02-23", "close": 0.30956, "volume": 211834.0}, {"date": "2024-02-26", "close": 0.301821, "volume": 1336909.0}, {"date": "2024-02-27", "close": 0.270865, "volume": 63033.0}, {"date": "2024-02-28", "close": 0.30956, "volume": 281981.0}, {"date": "2024-03-01", "close": 0.30956, "volume": 71308.0}, {"date": "2024-03-04", "close": 0.332777, "volume": 25843.0}, {"date": "2024-03-05", "close": 0.340516, "volume": 18996.0}, {"date": "2024-03-06", "close": 0.3521245, "volume": 13162.0}, {"date": "2024-03-07", "close": 0.3521245, "volume": 22482.0}, {"date": "2024-03-08", "close": 0.355994, "volume": 1551.0}, {"date": "2024-03-11", "close": 0.3443855, "volume": 10337.0}, {"date": "2024-03-14", "close": 0.332777, "volume": 19382.0}, {"date": "2024-03-15", "close": 0.294082, "volume": 367630.0}, {"date": "2024-03-18", "close": 0.294082, "volume": 2843.0}, {"date": "2024-03-19", "close": 0.2979515, "volume": 96855.0}, {"date": "2024-03-20", "close": 0.278604, "volume": 178382.0}, {"date": "2024-03-21", "close": 0.294082, "volume": 12534.0}, {"date": "2024-03-22", "close": 0.270865, "volume": 119133.0}, {"date": "2024-03-25", "close": 0.2747345, "volume": 150923.0}, {"date": "2024-03-26", "close": 0.2979515, "volume": 23831.0}, {"date": "2024-04-10", "close": 0.205, "volume": 1095710.0}, {"date": "2024-04-11", "close": 0.21, "volume": 2741482.0}, {"date": "2024-04-12", "close": 0.225, "volume": 148806.0}, {"date": "2024-04-15", "close": 0.215, "volume": 517468.0}, {"date": "2024-04-16", "close": 0.21, "volume": 262429.0}, {"date": "2024-04-17", "close": 0.215, "volume": 335303.0}, {"date": "2024-04-18", "close": 0.205, "volume": 1085992.0}, {"date": "2024-04-19", "close": 0.22, "volume": 244685.0}, {"date": "2024-04-22", "close": 0.215, "volume": 204120.0}, {"date": "2024-04-23", "close": 0.215, "volume": 582749.0}, {"date": "2024-04-24", "close": 0.21, "volume": 710638.0}, {"date": "2024-04-26", "close": 0.21, "volume": 293681.0}, {"date": "2024-04-29", "close": 0.215, "volume": 177627.0}, {"date": "2024-04-30", "close": 0.215, "volume": 201813.0}, {"date": "2024-05-01", "close": 0.215, "volume": 1229250.0}, {"date": "2024-05-02", "close": 0.195, "volume": 978447.0}, {"date": "2024-05-03", "close": 0.21, "volume": 736567.0}, {"date": "2024-05-06", "close": 0.215, "volume": 15790.0}, {"date": "2024-05-07", "close": 0.2, "volume": 218713.0}, {"date": "2024-05-08", "close": 0.2025, "volume": 172868.0}, {"date": "2024-05-09", "close": 0.22, "volume": 387451.0}, {"date": "2024-05-10", "close": 0.2, "volume": 817381.0}, {"date": "2024-05-13", "close": 0.215, "volume": 135386.0}, {"date": "2024-05-14", "close": 0.25, "volume": 325378.0}, {"date": "2024-05-15", "close": 0.26, "volume": 390152.0}, {"date": "2024-05-16", "close": 0.27, "volume": 761170.0}, {"date": "2024-05-17", "close": 0.26, "volume": 65607.0}, {"date": "2024-05-20", "close": 0.25, "volume": 335508.0}, {"date": "2024-05-21", "close": 0.255, "volume": 29033.0}, {"date": "2024-05-22", "close": 0.26, "volume": 52633.0}, {"date": "2024-05-23", "close": 0.265, "volume": 78168.0}, {"date": "2024-05-24", "close": 0.295, "volume": 35755.0}, {"date": "2024-05-27", "close": 0.26, "volume": 48375.0}, {"date": "2024-05-28", "close": 0.275, "volume": 35716.0}, {"date": "2024-05-29", "close": 0.275, "volume": 80909.0}, {"date": "2024-05-30", "close": 0.26, "volume": 50000.0}, {"date": "2024-05-31", "close": 0.28, "volume": 41488.0}, {"date": "2024-06-03", "close": 0.27, "volume": 66001.0}, {"date": "2024-06-04", "close": 0.27, "volume": 74298.0}, {"date": "2024-06-05", "close": 0.26, "volume": 160277.0}, {"date": "2024-06-07", "close": 0.25, "volume": 229064.0}, {"date": "2024-06-11", "close": 0.24, "volume": 35000.0}, {"date": "2024-06-12", "close": 0.265, "volume": 121360.0}, {"date": "2024-06-13", "close": 0.255, "volume": 376208.0}, {"date": "2024-06-14", "close": 0.265, "volume": 227264.0}, {"date": "2024-06-17", "close": 0.22, "volume": 105263.0}, {"date": "2024-06-18", "close": 0.23, "volume": 63730.0}, {"date": "2024-06-19", "close": 0.24, "volume": 97534.0}, {"date": "2024-06-20", "close": 0.24, "volume": 19478.0}, {"date": "2024-06-24", "close": 0.25, "volume": 590794.0}, {"date": "2024-06-25", "close": 0.255, "volume": 316994.0}, {"date": "2024-06-26", "close": 0.25, "volume": 86319.0}, {"date": "2024-06-27", "close": 0.25, "volume": 157405.0}, {"date": "2024-06-28", "close": 0.2525, "volume": 7191.0}, {"date": "2024-07-01", "close": 0.27, "volume": 72591.0}, {"date": "2024-07-02", "close": 0.275, "volume": 184180.0}, {"date": "2024-07-03", "close": 0.29, "volume": 420271.0}, {"date": "2024-07-04", "close": 0.35, "volume": 487870.0}, {"date": "2024-07-05", "close": 0.37, "volume": 205545.0}, {"date": "2024-07-08", "close": 0.4, "volume": 156538.0}, {"date": "2024-07-09", "close": 0.36, "volume": 186957.0}, {"date": "2024-07-10", "close": 0.32, "volume": 388425.0}, {"date": "2024-07-11", "close": 0.32, "volume": 194245.0}, {"date": "2024-07-12", "close": 0.32, "volume": 258883.0}, {"date": "2024-07-15", "close": 0.345, "volume": 5275.0}, {"date": "2024-07-16", "close": 0.35, "volume": 57246.0}, {"date": "2024-07-17", "close": 0.36, "volume": 8710.0}, {"date": "2024-07-18", "close": 0.34, "volume": 28235.0}, {"date": "2024-07-19", "close": 0.345, "volume": 54663.0}, {"date": "2024-07-22", "close": 0.335, "volume": 20486.0}, {"date": "2024-07-23", "close": 0.33, "volume": 2380.0}, {"date": "2024-07-24", "close": 0.35, "volume": 38339.0}, {"date": "2024-07-25", "close": 0.345, "volume": 7109.0}, {"date": "2024-07-26", "close": 0.37, "volume": 49367.0}, {"date": "2024-07-29", "close": 0.37, "volume": 15661.0}, {"date": "2024-07-30", "close": 0.4, "volume": 65365.0}, {"date": "2024-07-31", "close": 0.395, "volume": 54338.0}, {"date": "2024-08-01", "close": 0.395, "volume": 1000.0}, {"date": "2024-08-02", "close": 0.395, "volume": 4282.0}, {"date": "2024-08-05", "close": 0.365, "volume": 105263.0}, {"date": "2024-08-06", "close": 0.365, "volume": 1634.0}, {"date": "2024-08-08", "close": 0.365, "volume": 2000.0}, {"date": "2024-08-09", "close": 0.36, "volume": 5800.0}, {"date": "2024-08-19", "close": 0.39, "volume": 7603.0}, {"date": "2024-08-20", "close": 0.36, "volume": 54883.0}, {"date": "2024-08-22", "close": 0.345, "volume": 99235.0}, {"date": "2024-08-26", "close": 0.395, "volume": 54171.0}, {"date": "2024-08-27", "close": 0.375, "volume": 6290.0}, {"date": "2024-08-28", "close": 0.385, "volume": 146285.0}, {"date": "2024-08-29", "close": 0.42, "volume": 442322.0}, {"date": "2024-08-30", "close": 0.435, "volume": 334007.0}, {"date": "2024-09-02", "close": 0.44, "volume": 125667.0}, {"date": "2024-09-03", "close": 0.425, "volume": 99144.0}, {"date": "2024-09-04", "close": 0.425, "volume": 15189.0}, {"date": "2024-09-05", "close": 0.425, "volume": 8802.0}, {"date": "2024-09-06", "close": 0.425, "volume": 50539.0}, {"date": "2024-09-09", "close": 0.425, "volume": 8007.0}, {"date": "2024-09-10", "close": 0.425, "volume": 17322.0}, {"date": "2024-09-11", "close": 0.425, "volume": 16215.0}, {"date": "2024-09-12", "close": 0.45, "volume": 65962.0}, {"date": "2024-09-13", "close": 0.44, "volume": 17144.0}, {"date": "2024-09-16", "close": 0.44, "volume": 3268.0}, {"date": "2024-09-17", "close": 0.45, "volume": 46968.0}, {"date": "2024-09-18", "close": 0.41, "volume": 10587.0}, {"date": "2024-09-19", "close": 0.44, "volume": 2888.0}, {"date": "2024-09-23", "close": 0.4125, "volume": 82144.0}, {"date": "2024-09-24", "close": 0.43, "volume": 53092.0}, {"date": "2024-09-25", "close": 0.4, "volume": 23902.0}, {"date": "2024-09-26", "close": 0.4, "volume": 75322.0}, {"date": "2024-10-02", "close": 0.4, "volume": 75201.0}, {"date": "2024-10-03", "close": 0.39, "volume": 120872.0}, {"date": "2024-10-04", "close": 0.39, "volume": 1765.0}, {"date": "2024-10-07", "close": 0.37, "volume": 121553.0}, {"date": "2024-10-08", "close": 0.345, "volume": 80379.0}, {"date": "2024-10-09", "close": 0.33, "volume": 27242.0}, {"date": "2024-10-10", "close": 0.37, "volume": 10546.0}, {"date": "2024-10-16", "close": 0.32, "volume": 294293.0}, {"date": "2024-10-17", "close": 0.32, "volume": 15613.0}, {"date": "2024-10-18", "close": 0.31, "volume": 106662.0}, {"date": "2024-10-21", "close": 0.325, "volume": 29217.0}, {"date": "2024-10-22", "close": 0.325, "volume": 12826.0}, {"date": "2024-10-23", "close": 0.325, "volume": 30157.0}, {"date": "2024-10-24", "close": 0.34, "volume": 29726.0}, {"date": "2024-10-25", "close": 0.35, "volume": 25001.0}, {"date": "2024-10-28", "close": 0.33, "volume": 48336.0}, {"date": "2024-10-30", "close": 0.34, "volume": 10010.0}, {"date": "2024-10-31", "close": 0.32, "volume": 103888.0}, {"date": "2024-11-01", "close": 0.31, "volume": 79696.0}, {"date": "2024-11-04", "close": 0.305, "volume": 131552.0}, {"date": "2024-11-05", "close": 0.285, "volume": 109145.0}, {"date": "2024-11-06", "close": 0.29, "volume": 28486.0}, {"date": "2024-11-07", "close": 0.285, "volume": 63291.0}, {"date": "2024-11-08", "close": 0.285, "volume": 66586.0}, {"date": "2024-11-11", "close": 0.285, "volume": 3695.0}, {"date": "2024-11-12", "close": 0.29, "volume": 37992.0}, {"date": "2024-11-15", "close": 0.29, "volume": 24432.0}, {"date": "2024-11-18", "close": 0.28, "volume": 10000.0}, {"date": "2024-11-20", "close": 0.255, "volume": 89621.0}, {"date": "2024-11-21", "close": 0.245, "volume": 35895.0}, {"date": "2024-11-22", "close": 0.255, "volume": 11602.0}, {"date": "2024-11-25", "close": 0.28, "volume": 101598.0}, {"date": "2024-11-26", "close": 0.27, "volume": 88934.0}, {"date": "2024-11-27", "close": 0.395, "volume": 161532.0}, {"date": "2024-11-28", "close": 0.395, "volume": 420105.0}, {"date": "2024-11-29", "close": 0.385, "volume": 146953.0}, {"date": "2024-12-02", "close": 0.395, "volume": 106506.0}, {"date": "2024-12-03", "close": 0.43, "volume": 970119.0}, {"date": "2024-12-04", "close": 0.45, "volume": 357440.0}, {"date": "2024-12-05", "close": 0.455, "volume": 573260.0}, {"date": "2024-12-06", "close": 0.465, "volume": 113360.0}, {"date": "2024-12-09", "close": 0.5, "volume": 116645.0}, {"date": "2024-12-10", "close": 0.48, "volume": 226397.0}, {"date": "2024-12-11", "close": 0.48, "volume": 1088633.0}, {"date": "2024-12-12", "close": 0.5, "volume": 1224270.0}, {"date": "2024-12-13", "close": 0.48, "volume": 25989.0}, {"date": "2024-12-16", "close": 0.425, "volume": 166045.0}, {"date": "2024-12-17", "close": 0.44, "volume": 94269.0}, {"date": "2024-12-18", "close": 0.43, "volume": 26892.0}, {"date": "2024-12-19", "close": 0.43, "volume": 26462.0}, {"date": "2024-12-20", "close": 0.425, "volume": 35031.0}, {"date": "2024-12-23", "close": 0.47, "volume": 35704.0}, {"date": "2024-12-24", "close": 0.46, "volume": 1.0}, {"date": "2024-12-27", "close": 0.46, "volume": 13665.0}, {"date": "2025-01-03", "close": 0.48, "volume": 1100.0}, {"date": "2025-01-06", "close": 0.48, "volume": 20820.0}, {"date": "2025-01-08", "close": 0.45, "volume": 4598.0}, {"date": "2025-01-09", "close": 0.48, "volume": 51813.0}, {"date": "2025-01-10", "close": 0.445, "volume": 64999.0}, {"date": "2025-01-13", "close": 0.425, "volume": 49488.0}, {"date": "2025-01-14", "close": 0.425, "volume": 93833.0}, {"date": "2025-01-15", "close": 0.455, "volume": 78743.0}, {"date": "2025-01-16", "close": 0.475, "volume": 119200.0}, {"date": "2025-01-17", "close": 0.465, "volume": 388.0}, {"date": "2025-01-20", "close": 0.49, "volume": 45002.0}, {"date": "2025-01-21", "close": 0.51, "volume": 71411.0}, {"date": "2025-01-22", "close": 0.595, "volume": 235473.0}, {"date": "2025-01-23", "close": 0.6, "volume": 32323.0}, {"date": "2025-01-24", "close": 0.66, "volume": 326012.0}, {"date": "2025-01-28", "close": 0.655, "volume": 272613.0}, {"date": "2025-01-29", "close": 0.675, "volume": 140665.0}, {"date": "2025-01-30", "close": 0.64, "volume": 18475.0}, {"date": "2025-01-31", "close": 0.655, "volume": 73550.0}, {"date": "2025-02-03", "close": 0.645, "volume": 276226.0}, {"date": "2025-02-04", "close": 0.62, "volume": 117606.0}, {"date": "2025-02-05", "close": 0.65, "volume": 67600.0}, {"date": "2025-02-06", "close": 0.65, "volume": 32992.0}, {"date": "2025-02-07", "close": 0.65, "volume": 26862.0}, {"date": "2025-02-10", "close": 0.64, "volume": 134224.0}, {"date": "2025-02-11", "close": 0.635, "volume": 96482.0}, {"date": "2025-02-12", "close": 0.64, "volume": 19666.0}, {"date": "2025-02-13", "close": 0.63, "volume": 14585.0}, {"date": "2025-02-14", "close": 0.615, "volume": 42070.0}, {"date": "2025-02-17", "close": 0.6175, "volume": 44571.0}, {"date": "2025-02-18", "close": 0.61, "volume": 25124.0}, {"date": "2025-02-19", "close": 0.585, "volume": 95597.0}, {"date": "2025-02-20", "close": 0.59, "volume": 18474.0}, {"date": "2025-02-21", "close": 0.595, "volume": 15128.0}, {"date": "2025-02-24", "close": 0.595, "volume": 73265.0}, {"date": "2025-02-26", "close": 0.6, "volume": 85254.0}, {"date": "2025-02-27", "close": 0.6, "volume": 26926.0}, {"date": "2025-02-28", "close": 0.6, "volume": 123998.0}, {"date": "2025-03-03", "close": 0.56, "volume": 11059.0}, {"date": "2025-03-04", "close": 0.58, "volume": 42658.0}, {"date": "2025-03-05", "close": 0.555, "volume": 120071.0}, {"date": "2025-03-06", "close": 0.53, "volume": 89234.0}, {"date": "2025-03-07", "close": 0.575, "volume": 114293.0}, {"date": "2025-03-10", "close": 0.55, "volume": 38752.0}, {"date": "2025-03-11", "close": 0.52, "volume": 32088.0}, {"date": "2025-03-12", "close": 0.52, "volume": 54128.0}, {"date": "2025-03-13", "close": 0.595, "volume": 113534.0}, {"date": "2025-03-14", "close": 0.55, "volume": 39550.0}, {"date": "2025-03-17", "close": 0.55, "volume": 50968.0}, {"date": "2025-03-18", "close": 0.5625, "volume": 500.0}, {"date": "2025-03-19", "close": 0.55, "volume": 43991.0}, {"date": "2025-03-20", "close": 0.53, "volume": 27893.0}, {"date": "2025-03-21", "close": 0.525, "volume": 3927.0}, {"date": "2025-03-24", "close": 0.535, "volume": 36645.0}, {"date": "2025-03-25", "close": 0.55, "volume": 785.0}, {"date": "2025-03-26", "close": 0.595, "volume": 131676.0}, {"date": "2025-03-27", "close": 0.595, "volume": 2778.0}, {"date": "2025-03-28", "close": 0.59, "volume": 17351.0}, {"date": "2025-03-31", "close": 0.555, "volume": 24647.0}, {"date": "2025-04-01", "close": 0.54, "volume": 44922.0}, {"date": "2025-04-02", "close": 0.55, "volume": 68508.0}, {"date": "2025-04-03", "close": 0.52, "volume": 72392.0}, {"date": "2025-04-04", "close": 0.53, "volume": 55900.0}, {"date": "2025-04-07", "close": 0.43, "volume": 143123.0}, {"date": "2025-04-08", "close": 0.455, "volume": 41550.0}, {"date": "2025-04-09", "close": 0.46, "volume": 27506.0}, {"date": "2025-04-10", "close": 0.46, "volume": 20915.0}, {"date": "2025-04-11", "close": 0.455, "volume": 594.0}, {"date": "2025-04-14", "close": 0.44, "volume": 163364.0}, {"date": "2025-04-15", "close": 0.44, "volume": 11067.0}, {"date": "2025-04-17", "close": 0.48, "volume": 52261.0}, {"date": "2025-04-23", "close": 0.435, "volume": 55106.0}, {"date": "2025-04-24", "close": 0.42, "volume": 26792.0}, {"date": "2025-04-28", "close": 0.41, "volume": 53854.0}, {"date": "2025-04-29", "close": 0.44, "volume": 112842.0}, {"date": "2025-04-30", "close": 0.45, "volume": 73831.0}, {"date": "2025-05-01", "close": 0.41, "volume": 34901.0}, {"date": "2025-05-02", "close": 0.475, "volume": 194741.0}, {"date": "2025-05-05", "close": 0.45, "volume": 15774.0}, {"date": "2025-05-06", "close": 0.475, "volume": 312066.0}, {"date": "2025-05-07", "close": 0.48, "volume": 21051.0}, {"date": "2025-05-08", "close": 0.475, "volume": 111233.0}, {"date": "2025-05-09", "close": 0.475, "volume": 131201.0}, {"date": "2025-05-12", "close": 0.5, "volume": 31000.0}, {"date": "2025-05-13", "close": 0.52, "volume": 63933.0}, {"date": "2025-05-14", "close": 0.51, "volume": 9958.0}, {"date": "2025-05-15", "close": 0.52, "volume": 148627.0}, {"date": "2025-05-16", "close": 0.54, "volume": 28882.0}, {"date": "2025-05-19", "close": 0.57, "volume": 39816.0}, {"date": "2025-05-20", "close": 0.54, "volume": 14019.0}, {"date": "2025-05-21", "close": 0.6, "volume": 6653.0}, {"date": "2025-05-22", "close": 0.55, "volume": 63667.0}, {"date": "2025-05-23", "close": 0.575, "volume": 9789.0}, {"date": "2025-05-26", "close": 0.565, "volume": 1881.0}, {"date": "2025-05-27", "close": 0.585, "volume": 144023.0}, {"date": "2025-05-28", "close": 0.595, "volume": 59938.0}, {"date": "2025-05-29", "close": 0.5725, "volume": 1381.0}, {"date": "2025-06-02", "close": 0.6, "volume": 116817.0}, {"date": "2025-06-03", "close": 0.59, "volume": 40518.0}, {"date": "2025-06-04", "close": 0.635, "volume": 29650.0}, {"date": "2025-06-05", "close": 0.62, "volume": 7233.0}, {"date": "2025-06-06", "close": 0.63, "volume": 43740.0}, {"date": "2025-06-10", "close": 0.59, "volume": 13595.0}, {"date": "2025-06-11", "close": 0.595, "volume": 1595.0}, {"date": "2025-06-12", "close": 0.63, "volume": 36902.0}, {"date": "2025-06-13", "close": 0.635, "volume": 145403.0}, {"date": "2025-06-16", "close": 0.625, "volume": 4668.0}, {"date": "2025-06-17", "close": 0.62, "volume": 144197.0}, {"date": "2025-06-18", "close": 0.655, "volume": 23764.0}, {"date": "2025-06-19", "close": 0.635, "volume": 70170.0}, {"date": "2025-06-20", "close": 0.63, "volume": 60329.0}, {"date": "2025-06-23", "close": 0.645, "volume": 326383.0}, {"date": "2025-06-24", "close": 0.64, "volume": 53575.0}, {"date": "2025-06-25", "close": 0.68, "volume": 61807.0}, {"date": "2025-06-26", "close": 0.665, "volume": 142656.0}, {"date": "2025-06-27", "close": 0.655, "volume": 126886.0}, {"date": "2025-06-30", "close": 0.65, "volume": 24092.0}, {"date": "2025-07-01", "close": 0.64, "volume": 291118.0}, {"date": "2025-07-02", "close": 0.65, "volume": 117188.0}, {"date": "2025-07-03", "close": 0.635, "volume": 1034.0}, {"date": "2025-07-04", "close": 0.65, "volume": 77080.0}, {"date": "2025-07-07", "close": 0.67, "volume": 51148.0}, {"date": "2025-07-08", "close": 0.66, "volume": 21324.0}, {"date": "2025-07-09", "close": 0.66, "volume": 12331.0}, {"date": "2025-07-10", "close": 0.67, "volume": 20153.0}, {"date": "2025-07-11", "close": 0.665, "volume": 69584.0}, {"date": "2025-07-14", "close": 0.65, "volume": 80040.0}, {"date": "2025-07-15", "close": 0.65, "volume": 71865.0}, {"date": "2025-07-16", "close": 0.65, "volume": 5947.0}, {"date": "2025-07-17", "close": 0.6675, "volume": 36113.0}, {"date": "2025-07-18", "close": 0.65, "volume": 17295.0}, {"date": "2025-07-21", "close": 0.665, "volume": 2651.0}, {"date": "2025-07-22", "close": 0.68, "volume": 199228.0}, {"date": "2025-07-23", "close": 0.69, "volume": 104598.0}, {"date": "2025-07-24", "close": 0.69, "volume": 75690.0}, {"date": "2025-07-25", "close": 0.685, "volume": 93117.0}, {"date": "2025-07-29", "close": 0.68, "volume": 122395.0}, {"date": "2025-07-30", "close": 0.705, "volume": 165953.0}, {"date": "2025-07-31", "close": 0.815, "volume": 93075.0}, {"date": "2025-08-01", "close": 0.835, "volume": 39569.0}, {"date": "2025-08-04", "close": 0.775, "volume": 61492.0}, {"date": "2025-08-05", "close": 0.775, "volume": 63556.0}, {"date": "2025-08-06", "close": 0.785, "volume": 42070.0}, {"date": "2025-08-07", "close": 0.825, "volume": 66971.0}, {"date": "2025-08-08", "close": 0.825, "volume": 12089.0}, {"date": "2025-08-11", "close": 0.76, "volume": 80040.0}, {"date": "2025-08-12", "close": 0.77, "volume": 8646.0}, {"date": "2025-08-14", "close": 0.705, "volume": 69575.0}, {"date": "2025-08-15", "close": 0.73, "volume": 16651.0}, {"date": "2025-08-18", "close": 0.73, "volume": 17329.0}, {"date": "2025-08-19", "close": 0.7, "volume": 49292.0}, {"date": "2025-08-20", "close": 0.73, "volume": 106614.0}, {"date": "2025-08-21", "close": 0.72, "volume": 39624.0}, {"date": "2025-08-22", "close": 0.73, "volume": 14840.0}, {"date": "2025-08-25", "close": 0.715, "volume": 35287.0}, {"date": "2025-08-26", "close": 0.73, "volume": 6352.0}, {"date": "2025-08-27", "close": 0.775, "volume": 24393.0}, {"date": "2025-08-28", "close": 0.79, "volume": 31559.0}, {"date": "2025-08-29", "close": 0.795, "volume": 55603.0}, {"date": "2025-09-01", "close": 0.78, "volume": 125574.0}, {"date": "2025-09-02", "close": 0.735, "volume": 61833.0}, {"date": "2025-09-03", "close": 0.74, "volume": 34704.0}, {"date": "2025-09-04", "close": 0.725, "volume": 14011.0}, {"date": "2025-09-05", "close": 0.71, "volume": 4439.0}, {"date": "2025-09-08", "close": 0.73, "volume": 85200.0}, {"date": "2025-09-09", "close": 0.75, "volume": 24217.0}, {"date": "2025-09-10", "close": 0.75, "volume": 50172.0}, {"date": "2025-09-11", "close": 0.745, "volume": 2173.0}, {"date": "2025-09-12", "close": 0.74, "volume": 33923.0}, {"date": "2025-09-15", "close": 0.73, "volume": 7551.0}, {"date": "2025-09-16", "close": 0.705, "volume": 16100759.0}, {"date": "2025-09-17", "close": 0.74, "volume": 18178.0}, {"date": "2025-09-18", "close": 0.75, "volume": 78454.0}, {"date": "2025-09-19", "close": 0.73, "volume": 135289.0}, {"date": "2025-09-22", "close": 0.74, "volume": 12432.0}, {"date": "2025-09-23", "close": 0.73, "volume": 482336.0}, {"date": "2025-09-24", "close": 0.745, "volume": 11220.0}, {"date": "2025-09-25", "close": 0.77, "volume": 242096.0}, {"date": "2025-09-26", "close": 0.75, "volume": 26747.0}, {"date": "2025-09-29", "close": 0.75, "volume": 724140.0}, {"date": "2025-09-30", "close": 0.76, "volume": 20789.0}, {"date": "2025-10-01", "close": 0.75, "volume": 288383.0}, {"date": "2025-10-02", "close": 0.79, "volume": 848441.0}, {"date": "2025-10-03", "close": 0.865, "volume": 375239.0}, {"date": "2025-10-06", "close": 0.85, "volume": 143771.0}, {"date": "2025-10-07", "close": 0.84, "volume": 177.0}, {"date": "2025-10-08", "close": 0.84, "volume": 622569.0}, {"date": "2025-10-09", "close": 0.85, "volume": 95164.0}, {"date": "2025-10-10", "close": 0.84, "volume": 282825.0}, {"date": "2025-10-13", "close": 0.865, "volume": 223622.0}, {"date": "2025-10-14", "close": 0.88, "volume": 11526.0}, {"date": "2025-10-15", "close": 0.86, "volume": 16475.0}, {"date": "2025-10-16", "close": 0.85, "volume": 190876.0}, {"date": "2025-10-17", "close": 0.79, "volume": 7462.0}, {"date": "2025-10-20", "close": 0.86, "volume": 37038.0}, {"date": "2025-10-21", "close": 0.88, "volume": 83581.0}, {"date": "2025-10-22", "close": 0.89, "volume": 82760.0}, {"date": "2025-10-23", "close": 0.88, "volume": 98199.0}, {"date": "2025-10-24", "close": 0.88, "volume": 13393.0}, {"date": "2025-10-27", "close": 0.86, "volume": 64882.0}, {"date": "2025-10-28", "close": 0.8425, "volume": 135271.0}, {"date": "2025-10-29", "close": 0.86, "volume": 119857.0}, {"date": "2025-10-30", "close": 0.86, "volume": 216094.0}, {"date": "2025-10-31", "close": 0.85, "volume": 42078.0}, {"date": "2025-11-03", "close": 0.86, "volume": 23706.0}, {"date": "2025-11-04", "close": 0.82, "volume": 190841.0}, {"date": "2025-11-05", "close": 0.82, "volume": 144981.0}, {"date": "2025-11-06", "close": 0.77, "volume": 85.0}, {"date": "2025-11-07", "close": 0.77, "volume": 15720.0}, {"date": "2025-11-10", "close": 0.765, "volume": 134130.0}, {"date": "2025-11-11", "close": 0.775, "volume": 49330.0}, {"date": "2025-11-12", "close": 0.77, "volume": 112049.0}, {"date": "2025-11-13", "close": 0.78, "volume": 4271.0}, {"date": "2025-11-14", "close": 0.78, "volume": 41937.0}, {"date": "2025-11-17", "close": 0.78, "volume": 100789.0}, {"date": "2025-11-18", "close": 0.78, "volume": 427070.0}, {"date": "2025-11-19", "close": 0.78, "volume": 25513.0}, {"date": "2025-11-20", "close": 0.79, "volume": 33477.0}, {"date": "2025-11-21", "close": 0.79, "volume": 11458.0}, {"date": "2025-11-24", "close": 0.775, "volume": 75455.0}, {"date": "2025-11-25", "close": 0.79, "volume": 223270.0}, {"date": "2025-11-26", "close": 0.79, "volume": 59318.0}, {"date": "2025-11-27", "close": 0.81, "volume": 139973.0}, {"date": "2025-11-28", "close": 0.795, "volume": 8144.0}, {"date": "2025-12-01", "close": 0.79, "volume": 16891.0}, {"date": "2025-12-02", "close": 0.81, "volume": 18799.0}, {"date": "2025-12-03", "close": 0.8, "volume": 4004.0}, {"date": "2025-12-04", "close": 0.8, "volume": 123742.0}, {"date": "2025-12-05", "close": 0.79, "volume": 10345.0}, {"date": "2025-12-08", "close": 0.775, "volume": 10519.0}, {"date": "2025-12-09", "close": 0.8, "volume": 8769.0}, {"date": "2025-12-10", "close": 0.785, "volume": 894.0}, {"date": "2025-12-12", "close": 0.78, "volume": 368786.0}, {"date": "2025-12-15", "close": 0.77, "volume": 7507.0}, {"date": "2025-12-16", "close": 0.765, "volume": 3.0}, {"date": "2025-12-17", "close": 0.745, "volume": 15328.0}, {"date": "2025-12-18", "close": 0.765, "volume": 35461.0}, {"date": "2025-12-19", "close": 0.8, "volume": 24047.0}, {"date": "2025-12-23", "close": 0.76, "volume": 2646.0}, {"date": "2025-12-24", "close": 0.765, "volume": 1444.0}, {"date": "2025-12-29", "close": 0.75, "volume": 32650.0}, {"date": "2025-12-30", "close": 0.7725, "volume": 4899.0}, {"date": "2026-01-02", "close": 0.77, "volume": 2112.0}, {"date": "2026-01-05", "close": 0.755, "volume": 2369.0}, {"date": "2026-01-06", "close": 0.77, "volume": 4863.0}, {"date": "2026-01-07", "close": 0.74, "volume": 32051.0}, {"date": "2026-01-08", "close": 0.745, "volume": 1136.0}, {"date": "2026-01-09", "close": 0.72, "volume": 202585.0}, {"date": "2026-01-12", "close": 0.7, "volume": 32731.0}, {"date": "2026-01-13", "close": 0.7, "volume": 17472.0}, {"date": "2026-01-14", "close": 0.715, "volume": 54371.0}, {"date": "2026-01-16", "close": 0.7, "volume": 11171.0}, {"date": "2026-01-19", "close": 0.67, "volume": 27482.0}, {"date": "2026-01-20", "close": 0.68, "volume": 272124.0}, {"date": "2026-01-21", "close": 0.67, "volume": 112544.0}, {"date": "2026-01-22", "close": 0.655, "volume": 6844.0}, {"date": "2026-01-23", "close": 0.64, "volume": 30290.0}, {"date": "2026-01-27", "close": 0.635, "volume": 4700180.0}, {"date": "2026-01-28", "close": 0.665, "volume": 120317.0}, {"date": "2026-01-29", "close": 0.67, "volume": 25027.0}, {"date": "2026-01-30", "close": 0.67, "volume": 38700.0}, {"date": "2026-02-02", "close": 0.635, "volume": 35968.0}, {"date": "2026-02-03", "close": 0.65, "volume": 44669.0}, {"date": "2026-02-04", "close": 0.655, "volume": 4913.0}, {"date": "2026-02-05", "close": 0.6375, "volume": 16550.0}, {"date": "2026-02-06", "close": 0.605, "volume": 183276.0}, {"date": "2026-02-09", "close": 0.655, "volume": 4938.0}, {"date": "2026-02-10", "close": 0.695, "volume": 20561.0}, {"date": "2026-02-11", "close": 0.73, "volume": 29828.0}, {"date": "2026-02-12", "close": 0.73, "volume": 3235.0}, {"date": "2026-02-13", "close": 0.705, "volume": 27635.0}, {"date": "2026-02-16", "close": 0.7, "volume": 13276.0}, {"date": "2026-02-17", "close": 0.705, "volume": 1872.0}, {"date": "2026-02-19", "close": 0.67, "volume": 49036.0}, {"date": "2026-02-20", "close": 0.67, "volume": 217.0}, {"date": "2026-02-23", "close": 0.705, "volume": 5731.0}, {"date": "2026-02-24", "close": 0.69, "volume": 20794.0}, {"date": "2026-02-25", "close": 0.66, "volume": 9347.0}, {"date": "2026-02-27", "close": 0.73, "volume": 49166.0}, {"date": "2026-03-02", "close": 0.715, "volume": 34344.0}, {"date": "2026-03-03", "close": 0.69, "volume": 61799.0}, {"date": "2026-03-04", "close": 0.67, "volume": 222477.0}, {"date": "2026-03-05", "close": 0.7, "volume": 63067.0}, {"date": "2026-03-06", "close": 0.675, "volume": 2256.0}, {"date": "2026-03-09", "close": 0.65, "volume": 356367.0}, {"date": "2026-03-10", "close": 0.65, "volume": 9855.0}, {"date": "2026-03-11", "close": 0.69, "volume": 25085.0}, {"date": "2026-03-12", "close": 0.66, "volume": 491.0}, {"date": "2026-03-13", "close": 0.66, "volume": 24159.0}, {"date": "2026-03-16", "close": 0.635, "volume": 19674.0}, {"date": "2026-03-17", "close": 0.64, "volume": 71936.0}, {"date": "2026-03-18", "close": 0.665, "volume": 24266.0}, {"date": "2026-03-19", "close": 0.67, "volume": 79296.0}, {"date": "2026-03-20", "close": 0.6375, "volume": 28642.0}, {"date": "2026-03-23", "close": 0.63, "volume": 33910.0}, {"date": "2026-03-24", "close": 0.65, "volume": 28070.0}, {"date": "2026-03-25", "close": 0.65, "volume": 6751.0}, {"date": "2026-03-27", "close": 0.645, "volume": 42471.0}, {"date": "2026-03-30", "close": 0.645, "volume": 38430.0}, {"date": "2026-03-31", "close": 0.65, "volume": 110355.0}, {"date": "2026-04-01", "close": 0.62, "volume": 183269.0}, {"date": "2026-04-02", "close": 0.59, "volume": 25739.0}, {"date": "2026-04-07", "close": 0.62, "volume": 140595.0}, {"date": "2026-04-08", "close": 0.6, "volume": 5020.0}, {"date": "2026-04-09", "close": 0.56, "volume": 201175.0}, {"date": "2026-04-13", "close": 0.57, "volume": 113752.0}, {"date": "2026-04-14", "close": 0.58, "volume": 103085.0}, {"date": "2026-04-17", "close": 0.6, "volume": 3120.0}, {"date": "2026-04-20", "close": 0.58, "volume": 10694.0}, {"date": "2026-04-21", "close": 0.57, "volume": 29055.0}, {"date": "2026-04-22", "close": 0.53, "volume": 95812.0}, {"date": "2026-04-23", "close": 0.575, "volume": 12292.0}, {"date": "2026-04-24", "close": 0.625, "volume": 2859.0}, {"date": "2026-04-27", "close": 0.62, "volume": 5483.0}, {"date": "2026-04-28", "close": 0.575, "volume": 77524.0}, {"date": "2026-04-29", "close": 0.575, "volume": 2972.0}, {"date": "2026-04-30", "close": 0.56, "volume": 31801.0}, {"date": "2026-05-01", "close": 0.57, "volume": 36650.0}, {"date": "2026-05-04", "close": 0.61, "volume": 13421.0}, {"date": "2026-05-05", "close": 0.605, "volume": 1.0}, {"date": "2026-05-06", "close": 0.6, "volume": 41054.0}, {"date": "2026-05-12", "close": 0.6, "volume": 1.0}, {"date": "2026-05-13", "close": 0.575, "volume": 14215.0}, {"date": "2026-05-14", "close": 0.575, "volume": 20044.0}, {"date": "2026-05-15", "close": 0.57, "volume": 38704.0}, {"date": "2026-05-18", "close": 0.545, "volume": 65916.0}, {"date": "2026-05-19", "close": 0.5625, "volume": 33407.0}, {"date": "2026-05-21", "close": 0.55, "volume": 208361.0}, {"date": "2026-05-25", "close": 0.55, "volume": 1.0}, {"date": "2026-05-26", "close": 0.55, "volume": 16405.0}, {"date": "2026-05-27", "close": 0.55, "volume": 20072.0}, {"date": "2026-05-28", "close": 0.57, "volume": 38449.0}, {"date": "2026-05-29", "close": 0.575, "volume": 91175.0}, {"date": "2026-06-01", "close": 0.57, "volume": 31618.0}, {"date": "2026-06-02", "close": 0.6, "volume": 247623.0}, {"date": "2026-06-03", "close": 0.6, "volume": 308830.0}, {"date": "2026-06-05", "close": 0.6, "volume": 182403.0}, {"date": "2026-06-09", "close": 0.59, "volume": 76262.0}, {"date": "2026-06-10", "close": 0.58, "volume": 459004.0}, {"date": "2026-06-12", "close": 0.525, "volume": 4768.0}, {"date": "2026-06-15", "close": 0.585, "volume": 196062.0}, {"date": "2026-06-16", "close": 0.55, "volume": 260812.0}, {"date": "2026-06-19", "close": 0.555, "volume": 26977.0}, {"date": "2026-06-22", "close": 0.54, "volume": 198098.0}, {"date": "2026-06-23", "close": 0.54, "volume": 219980.0}, {"date": "2026-06-24", "close": 0.54, "volume": 159717.0}, {"date": "2026-06-25", "close": 0.53, "volume": 217166.0}, {"date": "2026-06-26", "close": 0.535, "volume": 268813.0}, {"date": "2026-06-29", "close": 0.525, "volume": 62275.0}, {"date": "2026-06-30", "close": 0.52, "volume": 436783.0}, {"date": "2026-07-02", "close": 0.505, "volume": 168424.0}, {"date": "2026-07-03", "close": 0.505, "volume": 1215466.0}, {"date": "2026-07-06", "close": 0.54, "volume": 265851.0}, {"date": "2026-07-07", "close": 0.54, "volume": 95287.0}, {"date": "2026-07-08", "close": 0.55, "volume": 210802.0}, {"date": "2026-07-09", "close": 0.525, "volume": 41866.0}, {"date": "2026-07-10", "close": 0.49, "volume": 197346.0}, {"date": "2026-07-13", "close": 0.47, "volume": 73165.0}, {"date": "2026-07-14", "close": 0.46, "volume": 4697.0}, {"date": "2026-07-15", "close": 0.46, "volume": 88850.0}, {"date": "2026-07-16", "close": 0.48, "volume": 3024.0}, {"date": "2026-07-17", "close": 0.46, "volume": 130356.0}, {"date": "2026-07-20", "close": 0.435, "volume": 22198.0}, {"date": "2026-07-21", "close": 0.42, "volume": 136654.0}, {"date": "2026-07-22", "close": 0.47, "volume": 127848.0}, {"date": "2026-07-24", "close": 0.45, "volume": 859.0}, {"date": "2026-07-27", "close": 0.47, "volume": 10073.0}, {"date": "2026-07-28", "close": 0.47, "volume": 1000001.0}, {"date": "2026-07-31", "close": 0.45, "volume": 10000.0}, {"date": "2026-08-03", "close": 0.425, "volume": 97393.0}, {"date": "2026-08-04", "close": 0.42, "volume": 31599.0}, {"date": "2026-08-05", "close": 0.42, "volume": 18351.0}, {"date": "2026-08-06", "close": 0.42, "volume": 20020.0}], "refreshing": true}