{"ticker": "SPA", "overview": {"name": "Spacetalk Ltd", "country": "Australia", "industry": "Software & 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": "SPA", "has_prices": true, "as_of": "2026-09-17", "last": 0.08, "prev_close": 0.079, "change": 0.0010000000000000009, "change_pct": 0.012658227848101278, "session_volume": 10001.0, "vwap_5": 0.07832987398072645, "vwap_20": 0.0853416531439703, "vwap_60": 0.11015538057139303, "vwap_250": 0.10652879144848765, "high_52w": 0.145, "low_52w": 0.058, "avg_volume_20": 143554.95, "sessions": 400, "market_cap": {"value": 24317629.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03143740", "src": "ASX", "ticker": "SPA", "cik": "", "company": "Spacetalk Ltd", "company_raw": "Spacetalk Ltd", "who": "Thorney Technologies Ltd and each of the associated entities listed in the attached Annexure \u2018A' to this notice.", "who_key": "THORNEY TECHNOLOGIES LTD and each of the associated entities listed in the attached Annexure \u2018A' to this notice.", "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": "THORNEY TECHNOLOGIES LTD and each of the associated entities listed in the attached Annexure \u2018A' to this notice. trims SPA: 20.42% to 15.41%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143740", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48458}, {"id": "ASXSH-03143738", "src": "ASX", "ticker": "SPA", "cik": "", "company": "Spacetalk Ltd", "company_raw": "Spacetalk Ltd", "who": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice.", "who_key": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice.", "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": "Substantial-holding notice: TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice. on SPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143738", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48458}, {"id": "ASX-03146037", "src": "ASX", "ticker": "SPA", "cik": "", "company": "Spacetalk Ltd", "company_raw": "Spacetalk Ltd", "who": "Crowther", "who_key": "Crowther", "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: Crowther changes a holding in SPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146037", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48458}, {"id": "ASX-03126110", "src": "ASX", "ticker": "SPA", "cik": "", "company": "Spacetalk Ltd", "company_raw": "Spacetalk LTD", "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 SPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126110", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110378}, {"id": "ASX-03125015", "src": "ASX", "ticker": "SPA", "cik": "", "company": "Spacetalk Ltd", "company_raw": "Spacetalk LTD", "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 SPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125015", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117578}, {"id": "ASX-03122324", "src": "ASX", "ticker": "SPA", "cik": "", "company": "Spacetalk Ltd", "company_raw": "Spacetalk Ltd", "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 SPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122324", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129098}, {"id": "ASX-03122323", "src": "ASX", "ticker": "SPA", "cik": "", "company": "Spacetalk Ltd", "company_raw": "Spacetalk Ltd", "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 SPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122323", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129098}, {"id": "ASX-03122273", "src": "ASX", "ticker": "SPA", "cik": "", "company": "Spacetalk Ltd", "company_raw": "Spacetalk Ltd", "who": "Chmiel", "who_key": "Chmiel", "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": "Chmiel just moved their SPA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122273", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129098}, {"id": "ASX-03122271", "src": "ASX", "ticker": "SPA", "cik": "", "company": "Spacetalk Ltd", "company_raw": "Spacetalk Ltd", "who": "Bird", "who_key": "Bird", "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": "Bird files a director's interest notice on SPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122271", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129098}, {"id": "ASX-03122270", "src": "ASX", "ticker": "SPA", "cik": "", "company": "Spacetalk Ltd", "company_raw": "Spacetalk Ltd", "who": "Rann", "who_key": "Rann", "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": "Rann files a director's interest notice on SPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122270", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129098}, {"id": "ASX-03122264", "src": "ASX", "ticker": "SPA", "cik": "", "company": "Spacetalk Ltd", "company_raw": "Spacetalk Ltd", "who": "Crowther", "who_key": "Crowther", "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: Crowther changes a holding in SPA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122264", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129098}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "TIGA Trading Pty Ltd and each of the entities l isted in the attached", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 20.42, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143738-2A1701445", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "THORNEY TECHNOLOGIES LTD and each of the associated entities", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 20.42, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143740-2A1701448", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grover", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crowther", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Grover", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chmiel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crowther", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bird", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chmiel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chmiel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crowther", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Bird", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Pretty", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pretty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crowther", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chmiel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chmiel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-24", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chmiel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crowther", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pretty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crowther", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pretty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/spa", "needs_ocr": 0}], "directors": [{"name": "Pretty", "first_seen": "2022-12-05", "last_seen": "2025-05-27", "status": "current", "notices": 11}, {"name": "John Bird", "first_seen": "2025-09-15", "last_seen": "2025-09-15", "status": "current", "notices": 1}, {"name": "Rann", "first_seen": "2022-06-30", "last_seen": "2025-12-09", "status": "current", "notices": 9}, {"name": "Chmiel", "first_seen": "2022-06-30", "last_seen": "2025-12-09", "status": "current", "notices": 16}, {"name": "Bird", "first_seen": "2025-12-09", "last_seen": "2025-12-09", "status": "current", "notices": 1}, {"name": "Andrew Grover", "first_seen": "2026-04-08", "last_seen": "2026-04-08", "status": "current", "notices": 1}, {"name": "Grover", "first_seen": "2026-05-25", "last_seen": "2026-05-25", "status": "current", "notices": 1}, {"name": "Crowther", "first_seen": "2023-02-05", "last_seen": "2026-05-25", "status": "current", "notices": 11}, {"name": "amended", "first_seen": "2015-12-03", "last_seen": "2015-12-03", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2009-10-21", "last_seen": "2020-03-25", "status": "past", "notices": 2}, {"name": "Fortunatow", "first_seen": "2022-07-03", "last_seen": "2022-10-14", "status": "past", "notices": 2}, {"name": "Jain", "first_seen": "2023-02-17", "last_seen": "2023-11-15", "status": "past", "notices": 4}, {"name": "Gien", "first_seen": "2022-06-29", "last_seen": "2023-11-16", "status": "past", "notices": 6}, {"name": "Martin Pretty", "first_seen": "2025-09-15", "last_seen": "2025-09-15", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155396-2A1707069"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150874-2A1705193"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SPA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148678-2A1704182"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change in substantial holding from TEK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143740-2A1701448"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change in substantial holding from TIGA Trading Pty Ltd", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143738-2A1701445"}], "performance": {"ticker": "SPA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-07-17", "close": 1.34977824, "volume": 68797.0}, {"date": "2001-07-18", "close": 1.7203056, "volume": 77234.0}, {"date": "2001-07-19", "close": 1.7203056, "volume": 16488.0}, {"date": "2001-07-20", "close": 1.5879744, "volume": 30405.0}, {"date": "2001-07-23", "close": 1.4556432, "volume": 13534.0}, {"date": "2001-07-24", "close": 1.323312, "volume": 14289.0}, {"date": "2001-07-25", "close": 1.1909808, "volume": 61235.0}, {"date": "2001-07-26", "close": 1.1909808, "volume": 5491.0}, {"date": "2001-07-27", "close": 1.1909808, "volume": null}, {"date": "2001-07-30", "close": 1.1909808, "volume": 2505.0}, {"date": "2001-07-31", "close": 0.87338592, "volume": 555.0}, {"date": "2001-08-01", "close": 0.87338592, "volume": null}, {"date": "2001-08-02", "close": 1.08511584, "volume": 1511.0}, {"date": "2001-08-03", "close": 1.03218336, "volume": 1984.0}, {"date": "2001-08-06", "close": 0.9263184, "volume": 1588.0}, {"date": "2001-08-07", "close": 0.89985216, "volume": 1406.0}, {"date": "2001-08-08", "close": 0.89985216, "volume": null}, {"date": "2001-08-09", "close": 1.03218336, "volume": 3023.0}, {"date": "2001-08-10", "close": 1.03218336, "volume": 189.0}, {"date": "2001-08-13", "close": 1.03218336, "volume": null}, {"date": "2001-08-14", "close": 0.7939872, "volume": 57.0}, {"date": "2001-08-15", "close": 0.7939872, "volume": 4649.0}, {"date": "2001-08-16", "close": 0.7939872, "volume": null}, {"date": "2001-08-17", "close": 0.7939872, "volume": 9068.0}, {"date": "2001-08-20", "close": 0.7939872, "volume": 680.0}, {"date": "2001-08-21", "close": 0.76752096, "volume": 567.0}, {"date": "2001-08-22", "close": 0.7939872, "volume": 9068.0}, {"date": "2001-08-23", "close": 0.76752096, "volume": 189.0}, {"date": "2001-08-24", "close": 0.76752096, "volume": null}, {"date": "2001-08-27", "close": 0.76752096, "volume": 340.0}, {"date": "2001-08-28", "close": 0.68812224, "volume": 4868.0}, {"date": "2001-08-29", "close": 0.661656, "volume": 113.0}, {"date": "2001-08-30", "close": 0.661656, "volume": 66.0}, {"date": "2001-08-31", "close": 0.661656, "volume": 4355.0}, {"date": "2001-09-03", "close": 0.661656, "volume": 14957.0}, {"date": "2001-09-04", "close": 0.71458848, "volume": 157.0}, {"date": "2001-09-05", "close": 0.76752096, "volume": 3627.0}, {"date": "2001-09-06", "close": 0.7939872, "volume": 341.0}, {"date": "2001-09-10", "close": 0.7939872, "volume": null}, {"date": "2001-09-11", "close": 0.58225728, "volume": 227.0}, {"date": "2001-09-12", "close": 0.58225728, "volume": null}, {"date": "2001-09-13", "close": 0.55579104, "volume": 12761.0}, {"date": "2001-09-14", "close": 0.55579104, "volume": null}, {"date": "2001-09-17", "close": 0.55579104, "volume": null}, {"date": "2001-09-18", "close": 0.55579104, "volume": null}, {"date": "2001-09-19", "close": 0.5293248, "volume": 378.0}, {"date": "2001-09-20", "close": 0.5293248, "volume": null}, {"date": "2001-09-21", "close": 0.47639232, "volume": 15465.0}, {"date": "2001-09-24", "close": 0.47639232, "volume": null}, {"date": "2001-09-25", "close": 0.5293248, "volume": 2856.0}, {"date": "2001-09-26", "close": 0.5293248, "volume": null}, {"date": "2001-09-27", "close": 0.5293248, "volume": null}, {"date": "2001-09-28", "close": 0.58225728, "volume": 5139.0}, {"date": "2001-10-01", "close": 0.58225728, "volume": null}, {"date": "2001-10-02", "close": 0.58225728, "volume": null}, {"date": "2001-10-03", "close": 0.58225728, "volume": null}, {"date": "2001-10-04", "close": 0.58225728, "volume": null}, {"date": "2001-10-05", "close": 0.68812224, "volume": 756.0}, {"date": "2001-10-08", "close": 0.58225728, "volume": 10835.0}, {"date": "2001-10-10", "close": 0.58225728, "volume": 278.0}, {"date": "2001-10-11", "close": 0.60872352, "volume": 4534.0}, {"date": "2001-10-15", "close": 0.58225728, "volume": 57.0}, {"date": "2001-10-16", "close": 0.63518976, "volume": 7557.0}, {"date": "2001-10-18", "close": 0.63518976, "volume": 2907.0}, {"date": "2001-10-19", "close": 0.60872352, "volume": 3778.0}, {"date": "2001-10-25", "close": 0.58225728, "volume": 227.0}, {"date": "2001-10-26", "close": 0.60872352, "volume": 2941.0}, {"date": "2001-11-02", "close": 0.661656, "volume": 7897.0}, {"date": "2001-11-06", "close": 0.661656, "volume": 170.0}, {"date": "2001-11-16", "close": 0.661656, "volume": 113.0}, {"date": "2001-11-23", "close": 0.63518976, "volume": 17947.0}, {"date": "2001-11-26", "close": 0.7939872, "volume": 3212.0}, {"date": "2001-11-29", "close": 0.661656, "volume": 3722.0}, {"date": "2001-12-06", "close": 0.5293248, "volume": 340.0}, {"date": "2001-12-10", "close": 0.55579104, "volume": 204.0}, {"date": "2001-12-17", "close": 0.58225728, "volume": 4723.0}, {"date": "2001-12-18", "close": 0.55579104, "volume": 4694.0}, {"date": "2001-12-24", "close": 0.58225728, "volume": 12091.0}, {"date": "2001-12-28", "close": 0.58225728, "volume": 3198.0}, {"date": "2002-01-04", "close": 0.63518976, "volume": 812.0}, {"date": "2002-01-09", "close": 0.661656, "volume": 244.0}, {"date": "2002-01-10", "close": 0.74105472, "volume": 8182.0}, {"date": "2002-01-14", "close": 0.661656, "volume": 1134.0}, {"date": "2002-01-15", "close": 0.58225728, "volume": 1633.0}, {"date": "2002-01-17", "close": 0.661656, "volume": 945.0}, {"date": "2002-01-22", "close": 0.661656, "volume": 1322.0}, {"date": "2002-01-23", "close": 0.55579104, "volume": 567.0}, {"date": "2002-01-24", "close": 0.55579104, "volume": 4534.0}, {"date": "2002-01-25", "close": 0.5293248, "volume": 13304.0}, {"date": "2002-01-31", "close": 0.55579104, "volume": 340.0}, {"date": "2002-02-04", "close": 0.60872352, "volume": 4383.0}, {"date": "2002-02-05", "close": 0.55579104, "volume": 9031.0}, {"date": "2002-02-07", "close": 0.60872352, "volume": 9673.0}, {"date": "2002-02-08", "close": 0.63518976, "volume": 4578.0}, {"date": "2002-02-11", "close": 0.60872352, "volume": 1066.0}, {"date": "2002-02-12", "close": 0.60872352, "volume": 1065.0}, {"date": "2002-02-18", "close": 0.60872352, "volume": 1134.0}, {"date": "2002-02-19", "close": 0.60872352, "volume": 2645.0}, {"date": "2002-02-21", "close": 0.661656, "volume": 756.0}, {"date": "2002-02-25", "close": 0.60872352, "volume": 945.0}, {"date": "2002-02-26", "close": 0.55579104, "volume": 1606.0}, {"date": "2002-02-27", "close": 0.55579104, "volume": 326.0}, {"date": "2002-03-05", "close": 0.58225728, "volume": 2078.0}, {"date": "2002-03-06", "close": 0.58225728, "volume": 1700.0}, {"date": "2002-03-11", "close": 0.5293248, "volume": 345.0}, {"date": "2002-03-12", "close": 0.5293248, "volume": 567.0}, {"date": "2002-03-13", "close": 0.5293248, "volume": 1481.0}, {"date": "2002-03-14", "close": 0.50285856, "volume": 1417.0}, {"date": "2002-03-20", "close": 0.5293248, "volume": 129.0}, {"date": "2002-03-21", "close": 0.5293248, "volume": 1534.0}, {"date": "2002-03-22", "close": 0.5293248, "volume": 453.0}, {"date": "2002-03-25", "close": 0.58225728, "volume": 1700.0}, {"date": "2002-03-26", "close": 0.63518976, "volume": 3937.0}, {"date": "2002-03-27", "close": 0.60872352, "volume": 2114.0}, {"date": "2002-03-28", "close": 0.60872352, "volume": 64.0}, {"date": "2002-04-02", "close": 0.68812224, "volume": 119.0}, {"date": "2002-04-04", "close": 0.60872352, "volume": 12393.0}, {"date": "2002-04-05", "close": 0.58225728, "volume": 627.0}, {"date": "2002-04-08", "close": 0.58225728, "volume": 1889.0}, {"date": "2002-04-09", "close": 0.58225728, "volume": 159.0}, {"date": "2002-04-10", "close": 0.55579104, "volume": 6478.0}, {"date": "2002-04-17", "close": 0.5293248, "volume": 5177.0}, {"date": "2002-04-18", "close": 0.5293248, "volume": 1700.0}, {"date": "2002-04-19", "close": 0.5293248, "volume": 63.0}, {"date": "2002-04-22", "close": 0.5293248, "volume": 3948.0}, {"date": "2002-04-26", "close": 0.55579104, "volume": 510.0}, {"date": "2002-04-30", "close": 0.5293248, "volume": 204.0}, {"date": "2002-05-03", "close": 0.5293248, "volume": 1360.0}, {"date": "2002-05-07", "close": 0.58225728, "volume": 5441.0}, {"date": "2002-05-09", "close": 0.50285856, "volume": 1550.0}, {"date": "2002-05-10", "close": 0.44992608, "volume": 2803.0}, {"date": "2002-05-14", "close": 0.58225728, "volume": 3778.0}, {"date": "2002-05-16", "close": 0.55579104, "volume": 680.0}, {"date": "2002-05-20", "close": 0.60872352, "volume": 2324.0}, {"date": "2002-05-21", "close": 0.63518976, "volume": 5098.0}, {"date": "2002-05-22", "close": 0.63518976, "volume": 1511.0}, {"date": "2002-05-23", "close": 0.60872352, "volume": 2.0}, {"date": "2002-05-27", "close": 0.63518976, "volume": 2191.0}, {"date": "2002-05-30", "close": 0.60872352, "volume": 170.0}, {"date": "2002-05-31", "close": 0.58225728, "volume": 1020.0}, {"date": "2002-06-03", "close": 0.58225728, "volume": 898.0}, {"date": "2002-06-06", "close": 0.55579104, "volume": 8527.0}, {"date": "2002-06-07", "close": 0.5293248, "volume": 730.0}, {"date": "2002-06-11", "close": 0.55579104, "volume": 113.0}, {"date": "2002-06-13", "close": 0.5293248, "volume": 79.0}, {"date": "2002-06-14", "close": 0.5293248, "volume": 2475.0}, {"date": "2002-06-18", "close": 0.5293248, "volume": 2603.0}, {"date": "2002-06-19", "close": 0.5293248, "volume": 4251.0}, {"date": "2002-06-20", "close": 0.55579104, "volume": 6026.0}, {"date": "2002-06-24", "close": 0.58225728, "volume": 1511.0}, {"date": "2002-06-25", "close": 0.58225728, "volume": 1761.0}, {"date": "2002-06-26", "close": 0.58225728, "volume": 274.0}, {"date": "2002-06-27", "close": 0.58225728, "volume": 119.0}, {"date": "2002-06-28", "close": 0.5293248, "volume": 945.0}, {"date": "2002-07-01", "close": 0.5293248, "volume": 567.0}, {"date": "2002-07-17", "close": 0.5293248, "volume": 158.0}, {"date": "2002-07-22", "close": 0.5293248, "volume": 1134.0}, {"date": "2002-07-23", "close": 0.47639232, "volume": 2645.0}, {"date": "2002-07-24", "close": 0.44992608, "volume": 204.0}, {"date": "2002-07-29", "close": 0.47639232, "volume": 5346.0}, {"date": "2002-07-31", "close": 0.50285856, "volume": 2267.0}, {"date": "2002-08-13", "close": 0.58225728, "volume": 12397.0}, {"date": "2002-08-14", "close": 0.55579104, "volume": 4719.0}, {"date": "2002-08-15", "close": 0.5293248, "volume": 7557.0}, {"date": "2002-08-16", "close": 0.5293248, "volume": 9710.0}, {"date": "2002-08-19", "close": 0.47639232, "volume": 12349.0}, {"date": "2002-08-20", "close": 0.47639232, "volume": 7557.0}, {"date": "2002-09-06", "close": 0.5293248, "volume": 1675.0}, {"date": "2002-09-09", "close": 0.5293248, "volume": 2104.0}, {"date": "2002-09-11", "close": 0.5293248, "volume": 1134.0}, {"date": "2002-09-16", "close": 0.3969936, "volume": 405.0}, {"date": "2002-09-30", "close": 0.50285856, "volume": 1134.0}, {"date": "2002-10-03", "close": 0.47639232, "volume": 2078.0}, {"date": "2002-10-10", "close": 0.42345984, "volume": 510.0}, {"date": "2002-10-15", "close": 0.47639232, "volume": 735.0}, {"date": "2002-10-17", "close": 0.3969936, "volume": 1050.0}, {"date": "2002-10-18", "close": 0.47639232, "volume": 17023.0}, {"date": "2002-10-21", "close": 0.42345984, "volume": 79.0}, {"date": "2002-10-24", "close": 0.44992608, "volume": 2242.0}, {"date": "2002-10-29", "close": 0.44992608, "volume": 6297.0}, {"date": "2002-10-30", "close": 0.44992608, "volume": 340.0}, {"date": "2002-10-31", "close": 0.47639232, "volume": 5932.0}, {"date": "2002-11-01", "close": 0.5293248, "volume": 22973.0}, {"date": "2002-11-04", "close": 0.55579104, "volume": 3460.0}, {"date": "2002-11-05", "close": 0.55579104, "volume": 680.0}, {"date": "2002-11-07", "close": 0.60872352, "volume": 2208.0}, {"date": "2002-11-11", "close": 0.50285856, "volume": 8501.0}, {"date": "2002-11-14", "close": 0.47639232, "volume": 283.0}, {"date": "2002-11-22", "close": 0.42345984, "volume": 1058.0}, {"date": "2002-11-26", "close": 0.42345984, "volume": 283.0}, {"date": "2002-11-27", "close": 0.3969936, "volume": 132.0}, {"date": "2002-11-28", "close": 0.47639232, "volume": 99025.0}, {"date": "2002-11-29", "close": 0.47639232, "volume": 8199.0}, {"date": "2002-12-04", "close": 0.50285856, "volume": 586.0}, {"date": "2002-12-05", "close": 0.47639232, "volume": 1247.0}, {"date": "2002-12-09", "close": 0.42345984, "volume": 12349.0}, {"date": "2002-12-12", "close": 0.42345984, "volume": 453.0}, {"date": "2002-12-18", "close": 0.44992608, "volume": 7160.0}, {"date": "2002-12-20", "close": 0.47639232, "volume": 1889.0}, {"date": "2002-12-23", "close": 0.44992608, "volume": 113.0}, {"date": "2002-12-31", "close": 0.44992608, "volume": 113.0}, {"date": "2003-01-13", "close": 0.44992608, "volume": 1885.0}, {"date": "2003-01-16", "close": 0.44992608, "volume": 1511.0}, {"date": "2003-01-20", "close": 0.42345984, "volume": 11639.0}, {"date": "2003-01-23", "close": 0.42345984, "volume": 1870.0}, {"date": "2003-02-05", "close": 0.42345984, "volume": 250.0}, {"date": "2003-02-12", "close": 0.42345984, "volume": 2357.0}, {"date": "2003-02-13", "close": 0.34406112, "volume": 850.0}, {"date": "2003-02-20", "close": 0.31759488, "volume": 1965.0}, {"date": "2003-03-07", "close": 0.31759488, "volume": 8308.0}, {"date": "2003-03-24", "close": 0.31759488, "volume": 1134.0}, {"date": "2003-04-03", "close": 0.31759488, "volume": 5913.0}, {"date": "2003-04-08", "close": 0.34406112, "volume": 181.0}, {"date": "2003-04-15", "close": 0.34406112, "volume": 756.0}, {"date": "2003-04-16", "close": 0.34406112, "volume": 1134.0}, {"date": "2003-04-22", "close": 0.34406112, "volume": 9446.0}, {"date": "2003-04-23", "close": 0.34406112, "volume": 830.0}, {"date": "2003-04-28", "close": 0.37052736, "volume": 877.0}, {"date": "2003-05-06", "close": 0.37052736, "volume": 113.0}, {"date": "2003-05-07", "close": 0.3969936, "volume": 113.0}, {"date": "2003-05-13", "close": 0.37052736, "volume": 807.0}, {"date": "2003-05-14", "close": 0.5293248, "volume": 63.0}, {"date": "2003-05-21", "close": 0.42345984, "volume": 768.0}, {"date": "2003-05-22", "close": 0.42345984, "volume": 1163.0}, {"date": "2003-05-23", "close": 0.3969936, "volume": 378.0}, {"date": "2003-05-28", "close": 0.47639232, "volume": 3778.0}, {"date": "2003-05-29", "close": 0.5293248, "volume": 15114.0}, {"date": "2003-06-03", "close": 0.55579104, "volume": 7874.0}, {"date": "2003-06-04", "close": 0.5293248, "volume": 7198.0}, {"date": "2003-06-05", "close": 0.5293248, "volume": 1511.0}, {"date": "2003-06-06", "close": 0.50285856, "volume": 37291.0}, {"date": "2003-06-10", "close": 0.50285856, "volume": 46577.0}, {"date": "2003-06-12", "close": 0.50285856, "volume": 850.0}, {"date": "2003-06-13", "close": 0.47639232, "volume": 20252.0}, {"date": "2003-06-16", "close": 0.5293248, "volume": 11351.0}, {"date": "2003-06-17", "close": 0.5293248, "volume": 1519.0}, {"date": "2003-06-18", "close": 0.50285856, "volume": 6966.0}, {"date": "2003-06-19", "close": 0.42345984, "volume": 57.0}, {"date": "2003-06-24", "close": 0.44992608, "volume": 204.0}, {"date": "2003-06-25", "close": 0.44992608, "volume": 5611.0}, {"date": "2003-06-26", "close": 0.42345984, "volume": 6381.0}, {"date": "2003-06-30", "close": 0.5293248, "volume": 23132.0}, {"date": "2003-07-04", "close": 0.34406112, "volume": 102.0}, {"date": "2003-07-07", "close": 0.50285856, "volume": 657.0}, {"date": "2003-07-08", "close": 0.50285856, "volume": 227.0}, {"date": "2003-07-09", "close": 0.50285856, "volume": 129.0}, {"date": "2003-07-15", "close": 0.50285856, "volume": 2265.0}, {"date": "2003-07-16", "close": 0.50285856, "volume": 2458.0}, {"date": "2003-07-18", "close": 0.3969936, "volume": 374.0}, {"date": "2003-07-23", "close": 0.42345984, "volume": 283.0}, {"date": "2003-07-28", "close": 0.44992608, "volume": 1058.0}, {"date": "2003-07-30", "close": 0.44992608, "volume": 227.0}, {"date": "2003-07-31", "close": 0.47639232, "volume": 561.0}, {"date": "2003-08-01", "close": 0.47639232, "volume": 3283.0}, {"date": "2003-08-05", "close": 0.5293248, "volume": 1322.0}, {"date": "2003-08-11", "close": 0.60872352, "volume": 13180.0}, {"date": "2003-08-12", "close": 0.58225728, "volume": 3589.0}, {"date": "2003-08-13", "close": 0.5293248, "volume": 1134.0}, {"date": "2003-08-19", "close": 0.5293248, "volume": 3703.0}, {"date": "2003-08-22", "close": 0.58225728, "volume": 3778.0}, {"date": "2003-08-25", "close": 0.55579104, "volume": 3633.0}, {"date": "2003-08-26", "close": 0.60872352, "volume": 145.0}, {"date": "2003-08-27", "close": 0.60872352, "volume": 4077.0}, {"date": "2003-08-28", "close": 0.661656, "volume": 1700.0}, {"date": "2003-08-29", "close": 0.661656, "volume": 2755.0}, {"date": "2003-09-01", "close": 0.60872352, "volume": 5668.0}, {"date": "2003-09-02", "close": 0.55579104, "volume": 15688.0}, {"date": "2003-09-03", "close": 0.58225728, "volume": 7557.0}, {"date": "2003-09-04", "close": 0.60872352, "volume": 17116.0}, {"date": "2003-09-05", "close": 0.60872352, "volume": 7248.0}, {"date": "2003-09-08", "close": 0.60872352, "volume": 13224.0}, {"date": "2003-09-09", "close": 0.60872352, "volume": 3778.0}, {"date": "2003-09-11", "close": 0.60872352, "volume": 2139.0}, {"date": "2003-09-15", "close": 0.58225728, "volume": 6748.0}, {"date": "2003-09-16", "close": 0.60872352, "volume": 5365.0}, {"date": "2003-09-17", "close": 0.60872352, "volume": 3756.0}, {"date": "2003-09-18", "close": 0.60872352, "volume": 22.0}, {"date": "2003-09-23", "close": 0.58225728, "volume": 484.0}, {"date": "2003-09-26", "close": 0.661656, "volume": 40149.0}, {"date": "2003-09-30", "close": 0.661656, "volume": 945.0}, {"date": "2003-10-01", "close": 0.68812224, "volume": 2779.0}, {"date": "2003-10-06", "close": 0.71458848, "volume": 12335.0}, {"date": "2003-10-07", "close": 0.71458848, "volume": 8690.0}, {"date": "2003-10-08", "close": 0.71458848, "volume": 13224.0}, {"date": "2003-10-09", "close": 0.63518976, "volume": 1749.0}, {"date": "2003-10-10", "close": 0.661656, "volume": 5578.0}, {"date": "2003-10-13", "close": 0.50285856, "volume": 63404.0}, {"date": "2003-10-14", "close": 0.50285856, "volume": 820.0}, {"date": "2003-10-15", "close": 0.5293248, "volume": 2835.0}, {"date": "2003-10-16", "close": 0.47639232, "volume": 37784.0}, {"date": "2003-10-17", "close": 0.5293248, "volume": 3778.0}, {"date": "2003-10-20", "close": 0.5293248, "volume": 4912.0}, {"date": "2003-10-22", "close": 0.5293248, "volume": 2532.0}, {"date": "2003-10-23", "close": 0.5293248, "volume": 2834.0}, {"date": "2003-10-24", "close": 0.47639232, "volume": 756.0}, {"date": "2003-10-27", "close": 0.47639232, "volume": 2154.0}, {"date": "2003-10-30", "close": 0.5293248, "volume": 5213.0}, {"date": "2003-10-31", "close": 0.55579104, "volume": 4912.0}, {"date": "2003-11-05", "close": 0.55579104, "volume": 680.0}, {"date": "2003-11-06", "close": 0.55579104, "volume": 8312.0}, {"date": "2003-11-07", "close": 0.55579104, "volume": 6990.0}, {"date": "2003-11-12", "close": 0.47639232, "volume": 12299.0}, {"date": "2003-11-13", "close": 0.37052736, "volume": 24213.0}, {"date": "2003-11-14", "close": 0.44992608, "volume": 23728.0}, {"date": "2003-11-17", "close": 0.44992608, "volume": 271.0}, {"date": "2003-11-18", "close": 0.47639232, "volume": 2435.0}, {"date": "2003-11-20", "close": 0.42345984, "volume": 397.0}, {"date": "2003-11-24", "close": 0.47639232, "volume": 3778.0}, {"date": "2003-11-25", "close": 0.42345984, "volume": 3778.0}, {"date": "2003-11-26", "close": 0.3969936, "volume": 8509.0}, {"date": "2003-11-27", "close": 0.3969936, "volume": 1700.0}, {"date": "2003-11-28", "close": 0.31759488, "volume": 24749.0}, {"date": "2003-12-01", "close": 0.3969936, "volume": 8063.0}, {"date": "2003-12-03", "close": 0.3969936, "volume": 6423.0}, {"date": "2003-12-04", "close": 0.42345984, "volume": 24216.0}, {"date": "2003-12-08", "close": 0.42345984, "volume": 7557.0}, {"date": "2003-12-09", "close": 0.47639232, "volume": 33288.0}, {"date": "2003-12-10", "close": 0.44992608, "volume": 15954.0}, {"date": "2003-12-11", "close": 0.42345984, "volume": 227.0}, {"date": "2003-12-17", "close": 0.42345984, "volume": 1134.0}, {"date": "2003-12-19", "close": 0.3969936, "volume": 28451.0}, {"date": "2004-01-07", "close": 0.34406112, "volume": 4130.0}, {"date": "2004-01-08", "close": 0.37052736, "volume": 112.0}, {"date": "2004-01-14", "close": 0.34406112, "volume": 7557.0}, {"date": "2004-01-15", "close": 0.34406112, "volume": 147.0}, {"date": "2004-01-16", "close": 0.34406112, "volume": 5786.0}, {"date": "2004-01-19", "close": 0.3969936, "volume": 5668.0}, {"date": "2004-01-20", "close": 0.3969936, "volume": 1889.0}, {"date": "2004-01-23", "close": 0.37052736, "volume": 11335.0}, {"date": "2004-01-28", "close": 0.3969936, "volume": 18892.0}, {"date": "2004-01-30", "close": 0.37052736, "volume": 1864.0}, {"date": "2004-02-02", "close": 0.37052736, "volume": 5668.0}, {"date": "2004-02-03", "close": 0.3969936, "volume": 129285.0}, {"date": "2004-02-04", "close": 0.3969936, "volume": 23426.0}, {"date": "2004-02-10", "close": 0.3969936, "volume": 510.0}, {"date": "2004-02-11", "close": 0.3969936, "volume": 9824.0}, {"date": "2004-02-13", "close": 0.3969936, "volume": 3846.0}, {"date": "2004-02-17", "close": 0.3969936, "volume": 405.0}, {"date": "2004-02-19", "close": 0.3969936, "volume": 378.0}, {"date": "2004-02-20", "close": 0.3969936, "volume": 435.0}, {"date": "2004-02-23", "close": 0.42345984, "volume": 11335.0}, {"date": "2004-02-26", "close": 0.3969936, "volume": 438736.0}, {"date": "2004-03-03", "close": 0.3969936, "volume": 340.0}, {"date": "2004-03-04", "close": 0.3969936, "volume": 11211.0}, {"date": "2004-03-08", "close": 0.3969936, "volume": 3778.0}, {"date": "2004-03-09", "close": 0.3969936, "volume": 151.0}, {"date": "2004-03-10", "close": 0.3969936, "volume": 151.0}, {"date": "2004-03-12", "close": 0.44992608, "volume": 113.0}, {"date": "2004-03-15", "close": 0.44992608, "volume": 4912.0}, {"date": "2004-03-17", "close": 0.3969936, "volume": 10580.0}, {"date": "2004-03-18", "close": 0.3969936, "volume": 6650.0}, {"date": "2004-03-19", "close": 0.42345984, "volume": 3778.0}, {"date": "2004-03-22", "close": 0.3969936, "volume": 7784.0}, {"date": "2004-03-23", "close": 0.42345984, "volume": 4050.0}, {"date": "2004-03-25", "close": 0.42345984, "volume": 33364.0}, {"date": "2004-03-26", "close": 0.42345984, "volume": 3589.0}, {"date": "2004-03-29", "close": 0.3969936, "volume": 681.0}, {"date": "2004-03-30", "close": 0.42345984, "volume": 16394.0}, {"date": "2004-03-31", "close": 0.37052736, "volume": 14358.0}, {"date": "2004-04-01", "close": 0.42345984, "volume": 9446.0}, {"date": "2004-04-02", "close": 0.42345984, "volume": 9924.0}, {"date": "2004-04-06", "close": 0.3969936, "volume": 16575.0}, {"date": "2004-04-07", "close": 0.3969936, "volume": 14069.0}, {"date": "2004-04-08", "close": 0.3969936, "volume": 5203.0}, {"date": "2004-04-13", "close": 0.3969936, "volume": 13224.0}, {"date": "2004-04-14", "close": 0.3969936, "volume": 9446.0}, {"date": "2004-04-15", "close": 0.3969936, "volume": 24560.0}, {"date": "2004-04-16", "close": 0.3969936, "volume": 18825.0}, {"date": "2004-04-19", "close": 0.42345984, "volume": 8189.0}, {"date": "2004-04-20", "close": 0.47639232, "volume": 9905.0}, {"date": "2004-04-21", "close": 0.47639232, "volume": 2947.0}, {"date": "2004-04-28", "close": 0.44992608, "volume": 18901.0}, {"date": "2004-04-30", "close": 0.44992608, "volume": 12429.0}, {"date": "2004-05-03", "close": 0.47639232, "volume": 4198.0}, {"date": "2004-05-04", "close": 0.47639232, "volume": 3401.0}, {"date": "2004-05-05", "close": 0.47639232, "volume": 34.0}, {"date": "2004-05-06", "close": 0.42345984, "volume": 54311.0}, {"date": "2004-05-07", "close": 0.3969936, "volume": 156470.0}, {"date": "2004-05-14", "close": 0.3969936, "volume": 1953.0}, {"date": "2004-05-18", "close": 0.44992608, "volume": 63.0}, {"date": "2004-05-19", "close": 0.3969936, "volume": 3741.0}, {"date": "2004-05-27", "close": 0.42345984, "volume": 227.0}, {"date": "2004-05-28", "close": 0.42345984, "volume": 24313.0}, {"date": "2004-06-01", "close": 0.3969936, "volume": 208428.0}, {"date": "2004-06-02", "close": 0.44992608, "volume": 11562.0}, {"date": "2004-06-04", "close": 0.44992608, "volume": 16625.0}, {"date": "2004-06-07", "close": 0.47639232, "volume": 5894.0}, {"date": "2004-06-08", "close": 0.44992608, "volume": 756.0}, {"date": "2004-06-09", "close": 0.44992608, "volume": 3778.0}, {"date": "2004-06-10", "close": 0.42345984, "volume": 14358.0}, {"date": "2004-06-11", "close": 0.44992608, "volume": 6801.0}, {"date": "2004-06-16", "close": 0.44992608, "volume": 9446.0}, {"date": "2004-06-18", "close": 0.42345984, "volume": 43.0}, {"date": "2004-06-21", "close": 0.42345984, "volume": 7632.0}, {"date": "2004-06-22", "close": 0.47639232, "volume": 15912.0}, {"date": "2004-06-23", "close": 0.44992608, "volume": 23804.0}, {"date": "2004-06-24", "close": 0.47639232, "volume": 9446.0}, {"date": "2004-06-30", "close": 0.44992608, "volume": 3023.0}, {"date": "2004-07-01", "close": 0.47639232, "volume": 1625.0}, {"date": "2004-07-05", "close": 0.44992608, "volume": 4723.0}, {"date": "2004-07-09", "close": 0.42345984, "volume": 1889.0}, {"date": "2004-07-12", "close": 0.42345984, "volume": 40925.0}, {"date": "2004-07-13", "close": 0.3969936, "volume": 37368.0}, {"date": "2004-07-16", "close": 0.42345984, "volume": 7557.0}, {"date": "2004-07-19", "close": 0.42345984, "volume": 11335.0}, {"date": "2004-07-20", "close": 0.42345984, "volume": 37784.0}, {"date": "2004-07-21", "close": 0.3969936, "volume": 2267.0}, {"date": "2004-07-22", "close": 0.42345984, "volume": 79346.0}, {"date": "2004-07-23", "close": 0.44992608, "volume": 794.0}, {"date": "2004-07-26", "close": 0.44992608, "volume": 17003.0}, {"date": "2004-07-28", "close": 0.44992608, "volume": 25643.0}, {"date": "2004-07-30", "close": 0.47639232, "volume": 3778.0}, {"date": "2004-08-02", "close": 0.44992608, "volume": 751.0}, {"date": "2004-08-04", "close": 0.44992608, "volume": 15114.0}, {"date": "2004-08-05", "close": 0.44992608, "volume": 2779.0}, {"date": "2004-08-09", "close": 0.44992608, "volume": 15244.0}, {"date": "2004-08-11", "close": 0.44992608, "volume": 41562.0}, {"date": "2004-08-16", "close": 0.44992608, "volume": 37784.0}, {"date": "2004-08-17", "close": 0.44992608, "volume": 3778.0}, {"date": "2004-08-18", "close": 0.44992608, "volume": 18892.0}, {"date": "2004-08-20", "close": 0.50285856, "volume": 3778.0}, {"date": "2004-09-02", "close": 0.47639232, "volume": 3778.0}, {"date": "2004-09-03", "close": 0.50285856, "volume": 2078.0}, {"date": "2004-09-09", "close": 0.50285856, "volume": 3778.0}, {"date": "2004-09-13", "close": 0.50285856, "volume": 15114.0}, {"date": "2004-09-14", "close": 0.50285856, "volume": 441.0}, {"date": "2004-09-17", "close": 0.50285856, "volume": 7519.0}, {"date": "2004-09-20", "close": 0.5293248, "volume": 17003.0}, {"date": "2004-09-21", "close": 0.5293248, "volume": 7905.0}, {"date": "2004-09-23", "close": 0.55579104, "volume": 10705.0}, {"date": "2004-09-30", "close": 0.5293248, "volume": 4799.0}, {"date": "2004-10-06", "close": 0.50285856, "volume": 3529.0}, {"date": "2004-10-07", "close": 0.5293248, "volume": 34044.0}, {"date": "2004-10-08", "close": 0.661656, "volume": 5290.0}, {"date": "2004-10-15", "close": 0.5293248, "volume": 7557.0}, {"date": "2004-10-29", "close": 0.661656, "volume": 7964.0}, {"date": "2004-11-01", "close": 0.58225728, "volume": 3401.0}, {"date": "2004-11-04", "close": 0.63518976, "volume": 23677.0}, {"date": "2004-11-09", "close": 0.661656, "volume": 5262.0}, {"date": "2004-11-10", "close": 0.661656, "volume": 2295.0}, {"date": "2004-11-11", "close": 0.661656, "volume": 1483.0}, {"date": "2004-11-19", "close": 0.68812224, "volume": 3778.0}, {"date": "2004-11-23", "close": 0.68812224, "volume": 1134.0}, {"date": "2004-11-24", "close": 0.68812224, "volume": 14736.0}, {"date": "2004-11-26", "close": 0.68812224, "volume": 15114.0}, {"date": "2004-11-29", "close": 0.68812224, "volume": 5668.0}, {"date": "2004-11-30", "close": 0.68812224, "volume": 9446.0}, {"date": "2004-12-02", "close": 0.68812224, "volume": 5668.0}, {"date": "2004-12-07", "close": 0.661656, "volume": 2898.0}, {"date": "2004-12-08", "close": 0.661656, "volume": 4659.0}, {"date": "2004-12-09", "close": 0.661656, "volume": 8566.0}, {"date": "2004-12-13", "close": 0.68812224, "volume": 7557.0}, {"date": "2004-12-14", "close": 0.68812224, "volume": 7557.0}, {"date": "2004-12-16", "close": 0.68812224, "volume": 9635.0}, {"date": "2004-12-29", "close": 0.74105472, "volume": 2720.0}, {"date": "2005-01-05", "close": 0.7939872, "volume": 3778.0}, {"date": "2005-01-07", "close": 0.74105472, "volume": 3778.0}, {"date": "2005-01-12", "close": 0.68812224, "volume": 6801.0}, {"date": "2005-01-18", "close": 0.71458848, "volume": 9446.0}, {"date": "2005-01-20", "close": 0.71458848, "volume": 1851.0}, {"date": "2005-01-21", "close": 0.71458848, "volume": 76.0}, {"date": "2005-01-24", "close": 0.68812224, "volume": 11616.0}, {"date": "2005-01-27", "close": 0.71458848, "volume": 8312.0}, {"date": "2005-01-28", "close": 0.71458848, "volume": 18892.0}, {"date": "2005-01-31", "close": 0.71458848, "volume": 10580.0}, {"date": "2005-02-02", "close": 0.71458848, "volume": 5023.0}, {"date": "2005-02-07", "close": 0.71458848, "volume": 7557.0}, {"date": "2005-02-23", "close": 0.68812224, "volume": 24560.0}, {"date": "2005-02-25", "close": 0.71458848, "volume": 7557.0}, {"date": "2005-02-28", "close": 0.68812224, "volume": 567.0}, {"date": "2005-03-03", "close": 0.7939872, "volume": 2267.0}, {"date": "2005-03-15", "close": 0.71458848, "volume": 4723.0}, {"date": "2005-03-16", "close": 0.87338592, "volume": 96999.0}, {"date": "2005-03-17", "close": 1.0586496, "volume": 42270.0}, {"date": "2005-03-18", "close": 1.00571712, "volume": 34499.0}, {"date": "2005-03-21", "close": 1.0586496, "volume": 22274.0}, {"date": "2005-03-22", "close": 0.9263184, "volume": 6027.0}, {"date": "2005-03-23", "close": 1.03218336, "volume": 3820.0}, {"date": "2005-03-24", "close": 1.03218336, "volume": 2131.0}, {"date": "2005-03-29", "close": 1.08511584, "volume": 22428.0}, {"date": "2005-03-30", "close": 1.00571712, "volume": 8899.0}, {"date": "2005-03-31", "close": 1.1909808, "volume": 44579.0}, {"date": "2005-04-01", "close": 1.1909808, "volume": 3778.0}, {"date": "2005-04-04", "close": 1.0586496, "volume": 9144.0}, {"date": "2005-04-05", "close": 1.0586496, "volume": 12252.0}, {"date": "2005-04-06", "close": 0.97925088, "volume": 6574.0}, {"date": "2005-04-07", "close": 1.0586496, "volume": 472.0}, {"date": "2005-04-11", "close": 0.97925088, "volume": 4156.0}, {"date": "2005-04-12", "close": 0.97925088, "volume": 1134.0}, {"date": "2005-04-15", "close": 0.97925088, "volume": 1511.0}, {"date": "2005-04-18", "close": 0.9263184, "volume": 7066.0}, {"date": "2005-04-19", "close": 0.9263184, "volume": 5668.0}, {"date": "2005-04-20", "close": 0.89985216, "volume": 3598.0}, {"date": "2005-04-22", "close": 0.87338592, "volume": 11043.0}, {"date": "2005-04-26", "close": 0.87338592, "volume": 1134.0}, {"date": "2005-05-02", "close": 0.82045344, "volume": 3778.0}, {"date": "2005-05-03", "close": 0.82045344, "volume": 18712.0}, {"date": "2005-05-13", "close": 0.7939872, "volume": 6801.0}, {"date": "2005-05-16", "close": 0.68812224, "volume": 12189.0}, {"date": "2005-05-24", "close": 0.71458848, "volume": 3778.0}, {"date": "2005-05-25", "close": 0.7939872, "volume": 7557.0}, {"date": "2005-05-26", "close": 0.71458848, "volume": 1700.0}, {"date": "2005-05-30", "close": 0.71458848, "volume": 37784.0}, {"date": "2005-06-01", "close": 0.71458848, "volume": 5668.0}, {"date": "2005-06-02", "close": 0.71458848, "volume": 370.0}, {"date": "2005-06-06", "close": 0.7939872, "volume": 16058.0}, {"date": "2005-06-07", "close": 0.84691968, "volume": 28392.0}, {"date": "2005-06-08", "close": 0.84691968, "volume": 13224.0}, {"date": "2005-06-10", "close": 0.82045344, "volume": 5271.0}, {"date": "2005-06-14", "close": 0.7939872, "volume": 6612.0}, {"date": "2005-06-15", "close": 0.7939872, "volume": 3023.0}, {"date": "2005-06-20", "close": 0.7939872, "volume": 153.0}, {"date": "2005-06-21", "close": 0.7939872, "volume": 12595.0}, {"date": "2005-06-22", "close": 0.74105472, "volume": 3778.0}, {"date": "2005-06-27", "close": 0.74105472, "volume": 2645.0}, {"date": "2005-06-30", "close": 0.74105472, "volume": 887.0}, {"date": "2005-07-06", "close": 0.87338592, "volume": 5128.0}, {"date": "2005-07-14", "close": 0.7939872, "volume": 6990.0}, {"date": "2005-07-15", "close": 0.7939872, "volume": 363.0}, {"date": "2005-07-18", "close": 0.7939872, "volume": 34950.0}, {"date": "2005-07-19", "close": 0.7939872, "volume": 4912.0}, {"date": "2005-07-20", "close": 0.7939872, "volume": 2267.0}, {"date": "2005-07-26", "close": 0.7939872, "volume": 11902.0}, {"date": "2005-07-28", "close": 0.9263184, "volume": 11527.0}, {"date": "2005-08-01", "close": 0.9263184, "volume": 20151.0}, {"date": "2005-08-02", "close": 0.9263184, "volume": 3401.0}, {"date": "2005-08-03", "close": 0.95278464, "volume": 926.0}, {"date": "2005-08-04", "close": 1.0586496, "volume": 3778.0}, {"date": "2005-08-05", "close": 1.21744704, "volume": 19931.0}, {"date": "2005-08-08", "close": 1.16451456, "volume": 22670.0}, {"date": "2005-08-09", "close": 1.0586496, "volume": 16606.0}, {"date": "2005-08-12", "close": 1.0586496, "volume": 10995.0}, {"date": "2005-08-15", "close": 1.0586496, "volume": 11335.0}, {"date": "2005-08-16", "close": 1.1909808, "volume": 3778.0}, {"date": "2005-08-17", "close": 1.0586496, "volume": 13224.0}, {"date": "2005-08-18", "close": 1.08511584, "volume": 567.0}, {"date": "2005-08-19", "close": 1.08511584, "volume": 3778.0}, {"date": "2005-08-23", "close": 1.08511584, "volume": 756.0}, {"date": "2005-08-24", "close": 1.11158208, "volume": 793.0}, {"date": "2005-08-25", "close": 1.13804832, "volume": 2059.0}, {"date": "2005-08-26", "close": 1.13804832, "volume": 585.0}, {"date": "2005-08-29", "close": 1.11158208, "volume": 7821.0}, {"date": "2005-08-31", "close": 1.08511584, "volume": 5668.0}, {"date": "2005-09-02", "close": 1.08511584, "volume": 2267.0}, {"date": "2005-09-05", "close": 1.0586496, "volume": 3778.0}, {"date": "2005-09-06", "close": 1.0586496, "volume": 3778.0}, {"date": "2005-09-07", "close": 1.0586496, "volume": 4723.0}, {"date": "2005-09-08", "close": 1.08511584, "volume": 945.0}, {"date": "2005-09-15", "close": 1.0586496, "volume": 8388.0}, {"date": "2005-09-16", "close": 1.0586496, "volume": 4706.0}, {"date": "2005-09-19", "close": 1.0586496, "volume": 35987.0}, {"date": "2005-09-21", "close": 1.0586496, "volume": 1625.0}, {"date": "2005-09-23", "close": 1.03218336, "volume": 756.0}, {"date": "2005-09-28", "close": 1.03218336, "volume": 7935.0}, {"date": "2005-09-29", "close": 1.0586496, "volume": 3778.0}, {"date": "2005-09-30", "close": 1.0586496, "volume": 491.0}, {"date": "2005-10-03", "close": 1.0586496, "volume": 2156.0}, {"date": "2005-10-04", "close": 1.0586496, "volume": 18099.0}, {"date": "2005-10-05", "close": 1.11158208, "volume": 6459.0}, {"date": "2005-10-06", "close": 1.0586496, "volume": 12280.0}, {"date": "2005-10-11", "close": 1.13804832, "volume": 10202.0}, {"date": "2005-10-12", "close": 1.1909808, "volume": 36764.0}, {"date": "2005-10-13", "close": 1.16451456, "volume": 20932.0}, {"date": "2005-10-14", "close": 1.11158208, "volume": 21906.0}, {"date": "2005-10-17", "close": 1.11158208, "volume": 170.0}, {"date": "2005-10-18", "close": 1.13804832, "volume": 2834.0}, {"date": "2005-10-20", "close": 1.0586496, "volume": 12620.0}, {"date": "2005-10-24", "close": 1.13804832, "volume": 945.0}, {"date": "2005-10-26", "close": 1.11158208, "volume": 1618.0}, {"date": "2005-10-31", "close": 1.323312, "volume": 10957.0}, {"date": "2005-11-01", "close": 1.40271072, "volume": 3478.0}, {"date": "2005-11-02", "close": 1.323312, "volume": 15586.0}, {"date": "2005-11-03", "close": 1.37624448, "volume": 7500.0}, {"date": "2005-11-04", "close": 1.42917696, "volume": 2456.0}, {"date": "2005-11-07", "close": 1.7203056, "volume": 18892.0}, {"date": "2005-11-08", "close": 1.7203056, "volume": 1511.0}, {"date": "2005-11-09", "close": 1.77323808, "volume": 5101.0}, {"date": "2005-11-10", "close": 1.74677184, "volume": 14990.0}, {"date": "2005-11-15", "close": 1.5879744, "volume": 6310.0}, {"date": "2005-11-17", "close": 1.61444064, "volume": 10793.0}, {"date": "2005-11-18", "close": 1.5879744, "volume": 2324.0}, {"date": "2005-11-23", "close": 1.61444064, "volume": 378.0}, {"date": "2005-11-24", "close": 1.64090688, "volume": 15114.0}, {"date": "2005-11-25", "close": 1.64090688, "volume": 2127.0}, {"date": "2005-11-28", "close": 1.74677184, "volume": 4156.0}, {"date": "2005-11-29", "close": 1.74677184, "volume": 4534.0}, {"date": "2005-11-30", "close": 1.66737312, "volume": 1134.0}, {"date": "2005-12-01", "close": 1.66737312, "volume": 4761.0}, {"date": "2005-12-02", "close": 1.64090688, "volume": 3401.0}, {"date": "2005-12-05", "close": 1.64090688, "volume": 26449.0}, {"date": "2005-12-07", "close": 1.5879744, "volume": 4534.0}, {"date": "2005-12-08", "close": 1.5879744, "volume": 945.0}, {"date": "2005-12-12", "close": 1.50857568, "volume": 1138.0}, {"date": "2005-12-13", "close": 1.5879744, "volume": 562.0}, {"date": "2005-12-14", "close": 1.5879744, "volume": 3028.0}, {"date": "2005-12-16", "close": 1.4556432, "volume": 4443.0}, {"date": "2005-12-19", "close": 1.42917696, "volume": 3098.0}, {"date": "2005-12-21", "close": 1.42917696, "volume": 680.0}, {"date": "2005-12-23", "close": 1.42917696, "volume": 8475.0}, {"date": "2006-01-09", "close": 1.4556432, "volume": 3.0}, {"date": "2006-01-12", "close": 1.50857568, "volume": 3116.0}, {"date": "2006-01-13", "close": 1.7203056, "volume": 7935.0}, {"date": "2006-01-17", "close": 1.7203056, "volume": 378.0}, {"date": "2006-01-23", "close": 1.5879744, "volume": 5668.0}, {"date": "2006-01-24", "close": 1.5879744, "volume": 1511.0}, {"date": "2006-01-25", "close": 1.5879744, "volume": 3778.0}, {"date": "2006-01-27", "close": 1.7203056, "volume": 20116.0}, {"date": "2006-01-30", "close": 1.5879744, "volume": 7557.0}, {"date": "2006-01-31", "close": 1.50857568, "volume": 8879.0}, {"date": "2006-02-02", "close": 1.50857568, "volume": 170.0}, {"date": "2006-02-03", "close": 1.50857568, "volume": 5150.0}, {"date": "2006-02-06", "close": 1.50857568, "volume": 1029.0}, {"date": "2006-02-07", "close": 1.4556432, "volume": 300.0}, {"date": "2006-02-13", "close": 1.4556432, "volume": 2720.0}, {"date": "2006-02-20", "close": 1.4556432, "volume": 6045.0}, {"date": "2006-02-27", "close": 1.48210944, "volume": 3778.0}, {"date": "2006-03-01", "close": 1.48210944, "volume": 1134.0}, {"date": "2006-03-02", "close": 1.48210944, "volume": 1889.0}, {"date": "2006-03-03", "close": 1.4556432, "volume": 6423.0}, {"date": "2006-03-06", "close": 1.4556432, "volume": 453.0}, {"date": "2006-03-23", "close": 1.37624448, "volume": 1511.0}, {"date": "2006-03-31", "close": 1.37624448, "volume": 945.0}, {"date": "2006-04-04", "close": 1.37624448, "volume": 756.0}, {"date": "2006-04-10", "close": 1.34977824, "volume": 5711.0}, {"date": "2006-04-12", "close": 1.21744704, "volume": 1814.0}, {"date": "2006-04-18", "close": 1.21744704, "volume": 7754.0}, {"date": "2006-04-19", "close": 1.21744704, "volume": 3401.0}, {"date": "2006-04-21", "close": 1.4556432, "volume": 10296.0}, {"date": "2006-04-24", "close": 1.7203056, "volume": 35744.0}, {"date": "2006-04-26", "close": 1.5879744, "volume": 5309.0}, {"date": "2006-04-28", "close": 1.56150816, "volume": 3287.0}, {"date": "2006-05-02", "close": 1.323312, "volume": 397.0}, {"date": "2006-05-04", "close": 1.323312, "volume": 27150.0}, {"date": "2006-05-08", "close": 1.323312, "volume": 9446.0}, {"date": "2006-05-10", "close": 1.323312, "volume": 1134.0}, {"date": "2006-05-19", "close": 1.323312, "volume": 5514.0}, {"date": "2006-05-22", "close": 1.27037952, "volume": 3778.0}, {"date": "2006-06-15", "close": 1.29684576, "volume": 3023.0}, {"date": "2006-06-19", "close": 0.82045344, "volume": 756.0}, {"date": "2006-06-22", "close": 1.00571712, "volume": 397.0}, {"date": "2006-06-30", "close": 1.16451456, "volume": 6801.0}, {"date": "2006-07-11", "close": 1.21744704, "volume": 1870.0}, {"date": "2006-07-24", "close": 1.11158208, "volume": 1134.0}, {"date": "2006-07-26", "close": 1.11158208, "volume": 531.0}, {"date": "2006-07-27", "close": 1.11158208, "volume": 603.0}, {"date": "2006-07-28", "close": 1.11158208, "volume": 701.0}, {"date": "2006-08-01", "close": 1.1909808, "volume": 4270.0}, {"date": "2006-08-03", "close": 1.11158208, "volume": 540.0}, {"date": "2006-08-04", "close": 1.21744704, "volume": 3684.0}, {"date": "2006-08-07", "close": 1.42917696, "volume": 4156.0}, {"date": "2006-08-08", "close": 1.323312, "volume": 3778.0}, {"date": "2006-08-10", "close": 1.16451456, "volume": 869.0}, {"date": "2006-08-11", "close": 1.323312, "volume": 3778.0}, {"date": "2006-08-15", "close": 1.323312, "volume": 3778.0}, {"date": "2006-08-16", "close": 1.323312, "volume": 11335.0}, {"date": "2006-08-18", "close": 1.323312, "volume": 7935.0}, {"date": "2006-08-21", "close": 1.29684576, "volume": 605.0}, {"date": "2006-08-22", "close": 1.323312, "volume": 1889.0}, {"date": "2006-08-23", "close": 1.323312, "volume": 7557.0}, {"date": "2006-08-24", "close": 1.323312, "volume": 1899.0}, {"date": "2006-08-28", "close": 1.29684576, "volume": 11401.0}, {"date": "2006-08-30", "close": 1.27037952, "volume": 11519.0}, {"date": "2006-08-31", "close": 1.24391328, "volume": 3023.0}, {"date": "2006-09-01", "close": 1.27037952, "volume": 701.0}, {"date": "2006-09-04", "close": 1.27037952, "volume": 810.0}, {"date": "2006-09-05", "close": 1.21744704, "volume": 23332.0}, {"date": "2006-09-13", "close": 1.21744704, "volume": 1889.0}, {"date": "2006-09-15", "close": 1.24391328, "volume": 7179.0}, {"date": "2006-09-18", "close": 1.24391328, "volume": 85483.0}, {"date": "2006-09-25", "close": 1.16451456, "volume": 1889.0}, {"date": "2006-09-27", "close": 1.1909808, "volume": 28527.0}, {"date": "2006-09-29", "close": 1.24391328, "volume": 11713.0}, {"date": "2006-10-02", "close": 1.24391328, "volume": 14925.0}, {"date": "2006-10-06", "close": 1.24391328, "volume": 453.0}, {"date": "2006-10-12", "close": 1.11158208, "volume": 419485.0}, {"date": "2006-10-13", "close": 1.13804832, "volume": 1134.0}, {"date": "2006-10-16", "close": 1.16451456, "volume": 756.0}, {"date": "2006-10-18", "close": 1.323312, "volume": 9144.0}, {"date": "2006-10-23", "close": 1.323312, "volume": 2267.0}, {"date": "2006-10-24", "close": 1.27037952, "volume": 9446.0}, {"date": "2006-10-26", "close": 1.1909808, "volume": 7557.0}, {"date": "2006-10-27", "close": 1.323312, "volume": 7557.0}, {"date": "2006-10-31", "close": 1.27037952, "volume": 3778.0}, {"date": "2006-11-03", "close": 1.13804832, "volume": 9446.0}, {"date": "2006-11-08", "close": 1.323312, "volume": 9303.0}, {"date": "2006-11-15", "close": 1.1909808, "volume": 2664.0}, {"date": "2006-11-16", "close": 1.1909808, "volume": 14339.0}, {"date": "2006-11-21", "close": 1.13804832, "volume": 3778.0}, {"date": "2006-11-22", "close": 1.1909808, "volume": 1700.0}, {"date": "2006-11-23", "close": 1.13804832, "volume": 4723.0}, {"date": "2006-11-28", "close": 1.16451456, "volume": 9446.0}, {"date": "2006-11-30", "close": 1.21744704, "volume": 2108.0}, {"date": "2006-12-04", "close": 1.21744704, "volume": 22670.0}, {"date": "2006-12-08", "close": 1.1909808, "volume": 13224.0}, {"date": "2006-12-12", "close": 1.16451456, "volume": 20097.0}, {"date": "2006-12-18", "close": 1.323312, "volume": 3778.0}, {"date": "2006-12-19", "close": 1.42917696, "volume": 1285.0}, {"date": "2006-12-20", "close": 1.42917696, "volume": 756.0}, {"date": "2006-12-21", "close": 1.42917696, "volume": 30076.0}, {"date": "2006-12-22", "close": 1.42917696, "volume": 340.0}, {"date": "2006-12-27", "close": 1.64090688, "volume": 18095.0}, {"date": "2006-12-28", "close": 1.7203056, "volume": 15868.0}, {"date": "2006-12-29", "close": 1.5879744, "volume": 15814.0}, {"date": "2007-01-02", "close": 1.64090688, "volume": 433.0}, {"date": "2007-01-03", "close": 1.64090688, "volume": 3615.0}, {"date": "2007-01-04", "close": 1.5879744, "volume": 1700.0}, {"date": "2007-01-10", "close": 1.5879744, "volume": 9446.0}, {"date": "2007-01-11", "close": 1.66737312, "volume": 2645.0}, {"date": "2007-01-16", "close": 1.66737312, "volume": 20256.0}, {"date": "2007-01-17", "close": 1.5879744, "volume": 7995.0}, {"date": "2007-01-22", "close": 1.66737312, "volume": 10806.0}, {"date": "2007-01-25", "close": 1.66737312, "volume": 3153.0}, {"date": "2007-01-29", "close": 1.64090688, "volume": 756.0}, {"date": "2007-01-31", "close": 1.64090688, "volume": 10391.0}, {"date": "2007-02-01", "close": 1.69383936, "volume": 2947.0}, {"date": "2007-02-02", "close": 1.74677184, "volume": 1776.0}, {"date": "2007-02-05", "close": 1.74677184, "volume": 12428.0}, {"date": "2007-02-06", "close": 1.66737312, "volume": 9480.0}, {"date": "2007-02-07", "close": 1.74677184, "volume": 11381.0}, {"date": "2007-02-09", "close": 1.74677184, "volume": 9125.0}, {"date": "2007-02-12", "close": 1.74677184, "volume": 756.0}, {"date": "2007-02-13", "close": 1.66737312, "volume": 85.0}, {"date": "2007-02-15", "close": 1.74677184, "volume": 25882.0}, {"date": "2007-02-16", "close": 1.74677184, "volume": 2050.0}, {"date": "2007-02-20", "close": 1.8526368, "volume": 23220.0}, {"date": "2007-02-22", "close": 1.90556928, "volume": 8501.0}, {"date": "2007-02-23", "close": 1.8526368, "volume": 4406.0}, {"date": "2007-02-27", "close": 1.95850176, "volume": 2346.0}, {"date": "2007-02-28", "close": 1.95850176, "volume": 9362.0}, {"date": "2007-03-01", "close": 1.95850176, "volume": 11679.0}, {"date": "2007-03-05", "close": 1.95850176, "volume": 491.0}, {"date": "2007-03-06", "close": 1.8526368, "volume": 12355.0}, {"date": "2007-03-07", "close": 1.93203552, "volume": 7981.0}, {"date": "2007-03-08", "close": 1.95850176, "volume": 29.0}, {"date": "2007-03-09", "close": 1.984968, "volume": 2510.0}, {"date": "2007-03-12", "close": 1.8526368, "volume": 4920.0}, {"date": "2007-03-13", "close": 1.77323808, "volume": 3355.0}, {"date": "2007-03-16", "close": 2.1172992, "volume": 112653.0}, {"date": "2007-03-19", "close": 2.5142928, "volume": 9956.0}, {"date": "2007-03-20", "close": 2.5142928, "volume": 11335.0}, {"date": "2007-03-21", "close": 2.27609664, "volume": 5328.0}, {"date": "2007-03-22", "close": 2.5142928, "volume": 283.0}, {"date": "2007-03-23", "close": 2.5142928, "volume": 378.0}, {"date": "2007-03-26", "close": 2.46136032, "volume": 189.0}, {"date": "2007-03-27", "close": 2.27609664, "volume": 2267.0}, {"date": "2007-03-28", "close": 2.22316416, "volume": 8275.0}, {"date": "2007-03-29", "close": 2.17023168, "volume": 9446.0}, {"date": "2007-03-30", "close": 2.19669792, "volume": 4496.0}, {"date": "2007-04-02", "close": 2.19669792, "volume": 5668.0}, {"date": "2007-04-03", "close": 2.27609664, "volume": 567.0}, {"date": "2007-04-04", "close": 2.1172992, "volume": 5770.0}, {"date": "2007-04-10", "close": 2.9112864, "volume": 49992.0}, {"date": "2007-04-11", "close": 2.5142928, "volume": 53566.0}, {"date": "2007-04-12", "close": 2.5142928, "volume": 3030.0}, {"date": "2007-04-13", "close": 2.5142928, "volume": 2267.0}, {"date": "2007-04-16", "close": 2.5142928, "volume": 189.0}, {"date": "2007-04-17", "close": 2.3819616, "volume": 4062.0}, {"date": "2007-04-18", "close": 2.5142928, "volume": 227.0}, {"date": "2007-04-19", "close": 2.5142928, "volume": 3605.0}, {"date": "2007-04-20", "close": 2.5142928, "volume": 8501.0}, {"date": "2007-04-23", "close": 2.646624, "volume": 2078.0}, {"date": "2007-04-24", "close": 2.9112864, "volume": 11335.0}, {"date": "2007-04-26", "close": 2.9112864, "volume": 2078.0}, {"date": "2007-04-30", "close": 3.1759488, "volume": 54339.0}, {"date": "2007-05-01", "close": 3.1759488, "volume": 36026.0}, {"date": "2007-05-02", "close": 3.5729424, "volume": 13290.0}, {"date": "2007-05-03", "close": 3.5729424, "volume": 10956.0}, {"date": "2007-05-04", "close": 3.5729424, "volume": 8065.0}, {"date": "2007-05-07", "close": 4.1022672, "volume": 17494.0}, {"date": "2007-05-08", "close": 3.8376048, "volume": 18646.0}, {"date": "2007-05-09", "close": 3.969936, "volume": 1134.0}, {"date": "2007-05-10", "close": 3.969936, "volume": 2120.0}, {"date": "2007-05-11", "close": 3.8376048, "volume": 8917.0}, {"date": "2007-05-14", "close": 3.7052736, "volume": 5844.0}, {"date": "2007-05-15", "close": 3.969936, "volume": 7005.0}, {"date": "2007-05-16", "close": 3.969936, "volume": 15227.0}, {"date": "2007-05-17", "close": 3.969936, "volume": 3967.0}, {"date": "2007-05-22", "close": 3.969936, "volume": 14386.0}, {"date": "2007-05-24", "close": 3.969936, "volume": 9190.0}, {"date": "2007-05-25", "close": 3.969936, "volume": 36.0}, {"date": "2007-05-28", "close": 4.1022672, "volume": 1120.0}, {"date": "2007-05-29", "close": 3.969936, "volume": 11701.0}, {"date": "2007-05-30", "close": 3.969936, "volume": 40580.0}, {"date": "2007-05-31", "close": 4.1022672, "volume": 12270.0}, {"date": "2007-06-01", "close": 3.969936, "volume": 2688.0}, {"date": "2007-06-04", "close": 3.969936, "volume": 4092.0}, {"date": "2007-06-06", "close": 3.8376048, "volume": 2267.0}, {"date": "2007-06-07", "close": 4.1022672, "volume": 13886.0}, {"date": "2007-06-08", "close": 3.969936, "volume": 4446.0}, {"date": "2007-06-12", "close": 3.969936, "volume": 340.0}, {"date": "2007-06-13", "close": 3.7052736, "volume": 7133.0}, {"date": "2007-06-14", "close": 3.7052736, "volume": 3778.0}, {"date": "2007-06-15", "close": 3.7052736, "volume": 598.0}, {"date": "2007-06-18", "close": 3.7052736, "volume": 756.0}, {"date": "2007-06-19", "close": 3.969936, "volume": 5101.0}, {"date": "2007-06-20", "close": 3.969936, "volume": 945.0}, {"date": "2007-06-25", "close": 4.7639232, "volume": 8354.0}, {"date": "2007-06-26", "close": 4.8962544, "volume": 3854.0}, {"date": "2007-06-27", "close": 4.7639232, "volume": 7688.0}, {"date": "2007-06-28", "close": 4.4992608, "volume": 7765.0}, {"date": "2007-07-02", "close": 4.631592, "volume": 3778.0}, {"date": "2007-07-03", "close": 4.631592, "volume": 2562.0}, {"date": "2007-07-04", "close": 4.631592, "volume": 6461.0}, {"date": "2007-07-05", "close": 4.4992608, "volume": 1364.0}, {"date": "2007-07-06", "close": 4.4992608, "volume": 1134.0}, {"date": "2007-07-09", "close": 4.4992608, "volume": 918.0}, {"date": "2007-07-10", "close": 4.4992608, "volume": 378.0}, {"date": "2007-07-11", "close": 4.7639232, "volume": 9446.0}, {"date": "2007-07-12", "close": 4.7639232, "volume": 25991.0}, {"date": "2007-07-13", "close": 4.631592, "volume": 5928.0}, {"date": "2007-07-17", "close": 4.631592, "volume": 6015.0}, {"date": "2007-07-18", "close": 4.7639232, "volume": 4534.0}, {"date": "2007-07-19", "close": 4.7639232, "volume": 4712.0}, {"date": "2007-07-20", "close": 4.7639232, "volume": 6353.0}, {"date": "2007-07-23", "close": 4.8962544, "volume": 17670.0}, {"date": "2007-07-24", "close": 4.8962544, "volume": 15548.0}, {"date": "2007-07-25", "close": 5.293248, "volume": 15605.0}, {"date": "2007-07-26", "close": 5.293248, "volume": 20705.0}, {"date": "2007-07-27", "close": 5.293248, "volume": 2267.0}, {"date": "2007-07-30", "close": 4.4992608, "volume": 30061.0}, {"date": "2007-07-31", "close": 4.8962544, "volume": 756.0}, {"date": "2007-08-01", "close": 4.7639232, "volume": 1993.0}, {"date": "2007-08-03", "close": 4.4992608, "volume": 2146.0}, {"date": "2007-08-06", "close": 3.8376048, "volume": 43701.0}, {"date": "2007-08-07", "close": 4.4992608, "volume": 6990.0}, {"date": "2007-08-08", "close": 4.4992608, "volume": 65.0}, {"date": "2007-08-09", "close": 4.7639232, "volume": 6877.0}, {"date": "2007-08-10", "close": 4.3669296, "volume": 945.0}, {"date": "2007-08-13", "close": 3.7052736, "volume": 3558.0}, {"date": "2007-08-14", "close": 3.7052736, "volume": 9899.0}, {"date": "2007-08-15", "close": 3.969936, "volume": 4610.0}, {"date": "2007-08-16", "close": 3.5729424, "volume": 30832.0}, {"date": "2007-08-17", "close": 3.969936, "volume": 10013.0}, {"date": "2007-08-20", "close": 4.2345984, "volume": 7145.0}, {"date": "2007-08-21", "close": 4.3669296, "volume": 1697.0}, {"date": "2007-08-22", "close": 4.3669296, "volume": 1625.0}, {"date": "2007-08-23", "close": 4.631592, "volume": 15756.0}, {"date": "2007-08-24", "close": 4.631592, "volume": 2664.0}, {"date": "2007-08-27", "close": 4.631592, "volume": 6066.0}, {"date": "2007-08-29", "close": 4.2345984, "volume": 1900.0}, {"date": "2007-08-30", "close": 4.3669296, "volume": 1997.0}, {"date": "2007-08-31", "close": 4.3669296, "volume": 349.0}, {"date": "2007-09-03", "close": 4.2345984, "volume": 642.0}, {"date": "2007-09-05", "close": 4.3669296, "volume": 406.0}, {"date": "2007-09-06", "close": 4.2345984, "volume": 680.0}, {"date": "2007-09-07", "close": 4.2345984, "volume": 567.0}, {"date": "2007-09-11", "close": 4.2345984, "volume": 378.0}, {"date": "2007-09-13", "close": 3.4406112, "volume": 8048.0}, {"date": "2007-09-14", "close": 3.969936, "volume": 1889.0}, {"date": "2007-09-18", "close": 3.7052736, "volume": 11335.0}, {"date": "2007-09-19", "close": 3.7052736, "volume": 4866.0}, {"date": "2007-09-20", "close": 3.969936, "volume": 15991.0}, {"date": "2007-09-24", "close": 3.7052736, "volume": 756.0}, {"date": "2007-10-02", "close": 3.5729424, "volume": 18618.0}, {"date": "2007-10-03", "close": 3.969936, "volume": 2135.0}, {"date": "2007-10-04", "close": 4.2345984, "volume": 7171.0}, {"date": "2007-10-05", "close": 4.4992608, "volume": 7984.0}, {"date": "2007-10-08", "close": 4.3669296, "volume": 8616.0}, {"date": "2007-10-09", "close": 4.4992608, "volume": 1889.0}, {"date": "2007-10-10", "close": 4.3669296, "volume": 1511.0}, {"date": "2007-10-11", "close": 4.3669296, "volume": 5575.0}, {"date": "2007-10-12", "close": 4.2345984, "volume": 13942.0}, {"date": "2007-10-15", "close": 4.3669296, "volume": 1134.0}, {"date": "2007-10-16", "close": 4.2345984, "volume": 3208.0}, {"date": "2007-10-18", "close": 4.2345984, "volume": 669.0}, {"date": "2007-10-24", "close": 4.2345984, "volume": 1889.0}, {"date": "2007-10-25", "close": 3.969936, "volume": 113.0}, {"date": "2007-10-26", "close": 3.7052736, "volume": 1889.0}, {"date": "2007-10-30", "close": 3.969936, "volume": 4326.0}, {"date": "2007-10-31", "close": 3.7052736, "volume": 2068.0}, {"date": "2007-11-05", "close": 3.4406112, "volume": 246397.0}, {"date": "2007-11-06", "close": 3.4406112, "volume": 113.0}, {"date": "2007-11-07", "close": 3.7052736, "volume": 5641.0}, {"date": "2007-11-08", "close": 3.5729424, "volume": 2447.0}, {"date": "2007-11-09", "close": 3.7052736, "volume": 3778.0}, {"date": "2007-11-13", "close": 3.5729424, "volume": 2456.0}, {"date": "2007-11-14", "close": 3.8376048, "volume": 2645.0}, {"date": "2007-11-15", "close": 3.8376048, "volume": 1673.0}, {"date": "2007-11-16", "close": 3.8376048, "volume": 5493.0}, {"date": "2007-11-19", "close": 3.8376048, "volume": 3778.0}, {"date": "2007-11-22", "close": 3.7052736, "volume": 453.0}, {"date": "2007-11-26", "close": 3.5729424, "volume": 151.0}, {"date": "2007-11-28", "close": 3.4406112, "volume": 3739.0}, {"date": "2007-11-30", "close": 3.4406112, "volume": 453.0}, {"date": "2007-12-04", "close": 3.5729424, "volume": 699.0}, {"date": "2007-12-05", "close": 3.4406112, "volume": 1658.0}, {"date": "2007-12-06", "close": 3.4406112, "volume": 869.0}, {"date": "2007-12-10", "close": 3.1759488, "volume": 6707.0}, {"date": "2007-12-12", "close": 2.9112864, "volume": 15435.0}, {"date": "2007-12-13", "close": 2.9112864, "volume": 1069.0}, {"date": "2007-12-14", "close": 2.9112864, "volume": 84.0}, {"date": "2007-12-17", "close": 2.646624, "volume": 3325.0}, {"date": "2007-12-18", "close": 2.48782656, "volume": 13224.0}, {"date": "2007-12-19", "close": 2.646624, "volume": 1163.0}, {"date": "2007-12-20", "close": 2.5142928, "volume": 1947.0}, {"date": "2007-12-21", "close": 2.646624, "volume": 4156.0}, {"date": "2007-12-24", "close": 2.9112864, "volume": 8102.0}, {"date": "2007-12-27", "close": 3.30828, "volume": 16716.0}, {"date": "2007-12-31", "close": 2.9112864, "volume": 5050.0}, {"date": "2008-01-02", "close": 3.30828, "volume": 151.0}, {"date": "2008-01-03", "close": 3.4406112, "volume": 3778.0}, {"date": "2008-01-04", "close": 3.30828, "volume": 567.0}, {"date": "2008-01-08", "close": 2.9112864, "volume": 2003.0}, {"date": "2008-01-09", "close": 2.9112864, "volume": 996.0}, {"date": "2008-01-10", "close": 2.5142928, "volume": 5300.0}, {"date": "2008-01-11", "close": 2.9112864, "volume": 327.0}, {"date": "2008-01-14", "close": 2.9112864, "volume": 51.0}, {"date": "2008-01-15", "close": 2.7789552, "volume": 4011.0}, {"date": "2008-01-16", "close": 2.5142928, "volume": 4912.0}, {"date": "2008-01-18", "close": 2.5142928, "volume": 1193.0}, {"date": "2008-01-22", "close": 1.77323808, "volume": 9703.0}, {"date": "2008-01-23", "close": 2.35549536, "volume": 12280.0}, {"date": "2008-01-24", "close": 2.2496304, "volume": 3023.0}, {"date": "2008-01-25", "close": 2.646624, "volume": 1134.0}, {"date": "2008-01-29", "close": 2.19669792, "volume": 2173.0}, {"date": "2008-01-31", "close": 2.1172992, "volume": 1134.0}, {"date": "2008-02-01", "close": 2.35549536, "volume": 1134.0}, {"date": "2008-02-04", "close": 2.2496304, "volume": 3896.0}, {"date": "2008-02-05", "close": 2.2496304, "volume": 1889.0}, {"date": "2008-02-11", "close": 2.30256288, "volume": 869.0}, {"date": "2008-02-14", "close": 1.984968, "volume": 967.0}, {"date": "2008-02-15", "close": 2.2496304, "volume": 4864.0}, {"date": "2008-02-18", "close": 2.22316416, "volume": 227.0}, {"date": "2008-02-21", "close": 2.09083296, "volume": 378.0}, {"date": "2008-02-26", "close": 2.06436672, "volume": 416.0}, {"date": "2008-02-28", "close": 1.984968, "volume": 826.0}, {"date": "2008-02-29", "close": 1.95850176, "volume": 3778.0}, {"date": "2008-03-04", "close": 1.8526368, "volume": 3514.0}, {"date": "2008-03-05", "close": 1.8526368, "volume": 1776.0}, {"date": "2008-03-19", "close": 1.323312, "volume": 1889.0}, {"date": "2008-03-20", "close": 1.323312, "volume": 7557.0}, {"date": "2008-03-25", "close": 1.5879744, "volume": 3778.0}, {"date": "2008-03-28", "close": 1.5879744, "volume": 2456.0}, {"date": "2008-04-02", "close": 1.5879744, "volume": 567.0}, {"date": "2008-04-08", "close": 1.50857568, "volume": 5668.0}, {"date": "2008-04-16", "close": 1.42917696, "volume": 4445.0}, {"date": "2008-04-17", "close": 1.42917696, "volume": 15114.0}, {"date": "2008-04-24", "close": 1.42917696, "volume": 1222.0}, {"date": "2008-04-28", "close": 1.37624448, "volume": 21121.0}, {"date": "2008-04-29", "close": 1.37624448, "volume": 19285.0}, {"date": "2008-04-30", "close": 1.42917696, "volume": 6801.0}, {"date": "2008-05-01", "close": 1.323312, "volume": 2267.0}, {"date": "2008-05-02", "close": 1.323312, "volume": 453.0}, {"date": "2008-05-05", "close": 1.323312, "volume": 4836.0}, {"date": "2008-05-06", "close": 1.323312, "volume": 1134.0}, {"date": "2008-05-09", "close": 1.323312, "volume": 378.0}, {"date": "2008-05-12", "close": 1.323312, "volume": 1306.0}, {"date": "2008-05-15", "close": 1.24391328, "volume": 555.0}, {"date": "2008-05-19", "close": 1.24391328, "volume": 189.0}, {"date": "2008-05-21", "close": 1.5879744, "volume": 10013.0}, {"date": "2008-05-22", "close": 1.8526368, "volume": 1511.0}, {"date": "2008-05-23", "close": 1.8526368, "volume": 1322.0}, {"date": "2008-05-27", "close": 1.5879744, "volume": 378.0}, {"date": "2008-05-30", "close": 1.5879744, "volume": 472.0}, {"date": "2008-06-02", "close": 1.4556432, "volume": 2267.0}, {"date": "2008-06-03", "close": 1.4556432, "volume": 3778.0}, {"date": "2008-06-13", "close": 1.4556432, "volume": 9352.0}, {"date": "2008-06-16", "close": 1.4556432, "volume": 2361.0}, {"date": "2008-06-19", "close": 1.323312, "volume": 1134.0}, {"date": "2008-06-20", "close": 1.323312, "volume": 756.0}, {"date": "2008-06-24", "close": 1.323312, "volume": 982.0}, {"date": "2008-06-26", "close": 1.1909808, "volume": 378.0}, {"date": "2008-06-27", "close": 1.1909808, "volume": 1511.0}, {"date": "2008-06-30", "close": 1.11158208, "volume": 5525.0}, {"date": "2008-07-01", "close": 1.11158208, "volume": 673.0}, {"date": "2008-07-03", "close": 1.1909808, "volume": 945.0}, {"date": "2008-07-08", "close": 1.29684576, "volume": 341.0}, {"date": "2008-07-10", "close": 1.1909808, "volume": 3042.0}, {"date": "2008-07-15", "close": 1.29684576, "volume": 567.0}, {"date": "2008-07-16", "close": 1.1909808, "volume": 1612.0}, {"date": "2008-07-18", "close": 1.08511584, "volume": 3023.0}, {"date": "2008-07-23", "close": 1.08511584, "volume": 153.0}, {"date": "2008-07-25", "close": 1.08511584, "volume": 6377.0}, {"date": "2008-07-28", "close": 1.08511584, "volume": 472.0}, {"date": "2008-07-30", "close": 1.0586496, "volume": 945.0}, {"date": "2008-08-01", "close": 0.82045344, "volume": 2585.0}, {"date": "2008-08-04", "close": 0.7939872, "volume": 7557.0}, {"date": "2008-08-06", "close": 0.9263184, "volume": 529.0}, {"date": "2008-08-08", "close": 1.0586496, "volume": 480.0}, {"date": "2008-08-11", "close": 0.9263184, "volume": 1229.0}, {"date": "2008-08-14", "close": 1.0586496, "volume": 242.0}, {"date": "2008-08-29", "close": 0.82045344, "volume": 4383.0}, {"date": "2008-09-01", "close": 0.7939872, "volume": 1134.0}, {"date": "2008-09-02", "close": 0.82045344, "volume": 794.0}, {"date": "2008-09-18", "close": 0.661656, "volume": 4912.0}, {"date": "2008-09-30", "close": 0.63518976, "volume": 7557.0}, {"date": "2008-11-14", "close": 0.63518976, "volume": 1522.0}, {"date": "2008-12-04", "close": 0.29112864, "volume": 4534.0}, {"date": "2008-12-11", "close": 0.34406112, "volume": 2947.0}, {"date": "2008-12-18", "close": 0.44992608, "volume": 3246.0}, {"date": "2008-12-24", "close": 0.44992608, "volume": 4610.0}, {"date": "2009-01-13", "close": 0.3969936, "volume": 5857.0}, {"date": "2009-01-30", "close": 0.34406112, "volume": 2093.0}, {"date": "2009-02-05", "close": 0.3969936, "volume": 3589.0}, {"date": "2009-02-13", "close": 0.34406112, "volume": 3008.0}, {"date": "2009-02-23", "close": 0.29112864, "volume": 18892.0}, {"date": "2009-02-24", "close": 0.2646624, "volume": 15114.0}, {"date": "2009-03-03", "close": 0.18526368, "volume": 18892.0}, {"date": "2009-03-05", "close": 0.15879744, "volume": 7557.0}, {"date": "2009-03-09", "close": 0.15879744, "volume": 5403.0}, {"date": "2009-03-18", "close": 0.15879744, "volume": 3960.0}, {"date": "2009-04-02", "close": 0.18526368, "volume": 1436.0}, {"date": "2009-04-03", "close": 0.18526368, "volume": 30227.0}, {"date": "2009-04-08", "close": 0.21172992, "volume": 7557.0}, {"date": "2009-04-15", "close": 0.21172992, "volume": 3778.0}, {"date": "2009-04-16", "close": 0.18526368, "volume": 7557.0}, {"date": "2009-04-17", "close": 0.21172992, "volume": 7557.0}, {"date": "2009-04-21", "close": 0.23819616, "volume": 2116.0}, {"date": "2009-04-30", "close": 0.23819616, "volume": 529.0}, {"date": "2009-05-04", "close": 0.18526368, "volume": 2116.0}, {"date": "2009-05-05", "close": 0.23819616, "volume": 1889.0}, {"date": "2009-05-13", "close": 0.29112864, "volume": 945.0}, {"date": "2009-05-14", "close": 0.3969936, "volume": 25004.0}, {"date": "2009-05-15", "close": 0.34406112, "volume": 10743.0}, {"date": "2009-05-20", "close": 0.34406112, "volume": 2519.0}, {"date": "2009-05-22", "close": 0.29112864, "volume": 3778.0}, {"date": "2009-05-28", "close": 0.2646624, "volume": 63737.0}, {"date": "2009-05-29", "close": 0.2646624, "volume": 7557.0}, {"date": "2009-06-01", "close": 0.23819616, "volume": 4912.0}, {"date": "2009-06-02", "close": 0.23819616, "volume": 11335.0}, {"date": "2009-06-10", "close": 0.21172992, "volume": 7368.0}, {"date": "2009-06-11", "close": 0.2646624, "volume": 1889.0}, {"date": "2009-06-15", "close": 0.23819616, "volume": 7557.0}, {"date": "2009-06-19", "close": 0.2646624, "volume": 3778.0}, {"date": "2009-06-23", "close": 0.21172992, "volume": 4271.0}, {"date": "2009-06-24", "close": 0.21172992, "volume": 15114.0}, {"date": "2009-06-26", "close": 0.21172992, "volume": 567.0}, {"date": "2009-06-29", "close": 0.21172992, "volume": 378.0}, {"date": "2009-07-03", "close": 0.23819616, "volume": 63886.0}, {"date": "2009-07-06", "close": 0.23819616, "volume": 15114.0}, {"date": "2009-07-09", "close": 0.29112864, "volume": 1889.0}, {"date": "2009-07-14", "close": 0.23819616, "volume": 7179.0}, {"date": "2009-07-16", "close": 0.31759488, "volume": 4534.0}, {"date": "2009-07-22", "close": 0.23819616, "volume": 1285.0}, {"date": "2009-07-24", "close": 0.23819616, "volume": 27280.0}, {"date": "2009-08-04", "close": 0.34406112, "volume": 3457.0}, {"date": "2009-08-05", "close": 0.29112864, "volume": 1190.0}, {"date": "2009-08-06", "close": 0.31759488, "volume": 5668.0}, {"date": "2009-08-10", "close": 0.5293248, "volume": 1190.0}, {"date": "2009-08-12", "close": 0.5293248, "volume": 593.0}, {"date": "2009-08-14", "close": 0.3969936, "volume": 170.0}, {"date": "2009-08-18", "close": 0.3969936, "volume": 9446.0}, {"date": "2009-08-24", "close": 0.29112864, "volume": 18892.0}, {"date": "2009-09-03", "close": 0.31759488, "volume": 3023.0}, {"date": "2009-09-07", "close": 0.31759488, "volume": 2059.0}, {"date": "2009-09-09", "close": 0.31759488, "volume": 2475.0}, {"date": "2009-09-14", "close": 0.2646624, "volume": 5082.0}, {"date": "2009-09-17", "close": 0.44992608, "volume": 8955.0}, {"date": "2009-09-18", "close": 0.44992608, "volume": 6877.0}, {"date": "2009-09-22", "close": 0.5293248, "volume": 1134.0}, {"date": "2009-09-23", "close": 0.58225728, "volume": 453.0}, {"date": "2009-09-24", "close": 0.7939872, "volume": 22179.0}, {"date": "2009-09-25", "close": 0.661656, "volume": 17154.0}, {"date": "2009-10-13", "close": 0.5293248, "volume": 6563.0}, {"date": "2009-10-15", "close": 0.5293248, "volume": 2290.0}, {"date": "2009-10-16", "close": 0.55579104, "volume": 4081.0}, {"date": "2009-10-20", "close": 0.50285856, "volume": 13817.0}, {"date": "2009-10-27", "close": 0.60872352, "volume": 3778.0}, {"date": "2009-10-29", "close": 0.44992608, "volume": 9446.0}, {"date": "2009-11-19", "close": 0.44992608, "volume": 189.0}, {"date": "2009-11-24", "close": 0.44992608, "volume": 945.0}, {"date": "2009-12-18", "close": 0.34406112, "volume": 2834.0}, {"date": "2010-01-06", "close": 0.31759488, "volume": 13753.0}, {"date": "2010-01-11", "close": 0.2646624, "volume": 27960.0}, {"date": "2010-01-12", "close": 0.18526368, "volume": 4074.0}, {"date": "2010-01-15", "close": 0.44992608, "volume": 35852.0}, {"date": "2010-01-18", "close": 0.50285856, "volume": 1322.0}, {"date": "2010-01-19", "close": 0.50285856, "volume": 2149.0}, {"date": "2010-01-20", "close": 0.44992608, "volume": 2217.0}, {"date": "2010-01-21", "close": 0.44992608, "volume": 2048.0}, {"date": "2010-02-09", "close": 0.34406112, "volume": 850.0}, {"date": "2010-02-15", "close": 0.29112864, "volume": 2613.0}, {"date": "2010-02-25", "close": 0.29112864, "volume": 6045.0}, {"date": "2010-03-01", "close": 0.29112864, "volume": 777.0}, {"date": "2010-03-09", "close": 0.2646624, "volume": 13224.0}, {"date": "2010-03-10", "close": 0.21172992, "volume": 37784.0}, {"date": "2010-03-11", "close": 0.23819616, "volume": 13980.0}, {"date": "2010-03-15", "close": 0.23819616, "volume": 2947.0}, {"date": "2010-03-16", "close": 0.23819616, "volume": 2040.0}, {"date": "2010-03-19", "close": 0.29112864, "volume": 4246.0}, {"date": "2010-03-23", "close": 0.18526368, "volume": 73446.0}, {"date": "2010-03-29", "close": 0.31759488, "volume": 22028.0}, {"date": "2010-04-08", "close": 0.31759488, "volume": 2078.0}, {"date": "2010-04-16", "close": 0.31759488, "volume": 378.0}, {"date": "2010-04-27", "close": 0.29112864, "volume": 17003.0}, {"date": "2010-05-04", "close": 0.29112864, "volume": 7821.0}, {"date": "2010-05-05", "close": 0.2646624, "volume": 2607.0}, {"date": "2010-05-11", "close": 0.23819616, "volume": 7557.0}, {"date": "2010-05-14", "close": 0.23819616, "volume": 793.0}, {"date": "2010-05-17", "close": 0.23819616, "volume": 1763.0}, {"date": "2010-05-25", "close": 0.29112864, "volume": 3724.0}, {"date": "2010-05-27", "close": 0.23819616, "volume": 7557.0}, {"date": "2010-06-11", "close": 0.31759488, "volume": 1889.0}, {"date": "2010-06-17", "close": 0.29112864, "volume": 5668.0}, {"date": "2010-06-18", "close": 0.2646624, "volume": 22681.0}, {"date": "2010-06-22", "close": 0.2646624, "volume": 10963.0}, {"date": "2010-06-23", "close": 0.2646624, "volume": 20781.0}, {"date": "2010-06-24", "close": 0.23819616, "volume": 1889.0}, {"date": "2010-06-28", "close": 0.23819616, "volume": 19270.0}, {"date": "2010-06-29", "close": 0.18526368, "volume": 12085.0}, {"date": "2010-06-30", "close": 0.23819616, "volume": 40253.0}, {"date": "2010-07-02", "close": 0.21172992, "volume": 2099.0}, {"date": "2010-07-15", "close": 0.23819616, "volume": 2922.0}, {"date": "2010-07-16", "close": 0.23819616, "volume": 7393.0}, {"date": "2010-07-20", "close": 0.29112864, "volume": 1134.0}, {"date": "2010-07-23", "close": 0.31759488, "volume": 12085.0}, {"date": "2010-07-26", "close": 0.31759488, "volume": 20459.0}, {"date": "2010-07-27", "close": 0.31759488, "volume": 7557.0}, {"date": "2010-08-04", "close": 0.29112864, "volume": 12847.0}, {"date": "2010-08-05", "close": 0.31759488, "volume": 6892.0}, {"date": "2010-08-09", "close": 0.31759488, "volume": 11960.0}, {"date": "2010-08-10", "close": 0.31759488, "volume": 1945.0}, {"date": "2010-08-19", "close": 0.29112864, "volume": 26967.0}, {"date": "2010-08-20", "close": 0.2646624, "volume": 11335.0}, {"date": "2010-08-27", "close": 0.2646624, "volume": 5668.0}, {"date": "2010-08-30", "close": 0.23819616, "volume": 11692.0}, {"date": "2010-09-02", "close": 0.2646624, "volume": 3589.0}, {"date": "2010-09-03", "close": 0.23819616, "volume": 52074.0}, {"date": "2010-09-06", "close": 0.23819616, "volume": 189.0}, {"date": "2010-09-07", "close": 0.2646624, "volume": 33439.0}, {"date": "2010-09-08", "close": 0.2646624, "volume": 215.0}, {"date": "2010-09-09", "close": 0.2646624, "volume": 4130.0}, {"date": "2010-09-10", "close": 0.2646624, "volume": 3427.0}, {"date": "2010-09-13", "close": 0.2646624, "volume": 3778.0}, {"date": "2010-09-15", "close": 0.2646624, "volume": 141271.0}, {"date": "2010-09-29", "close": 0.2646624, "volume": 47041.0}, {"date": "2010-10-01", "close": 0.29112864, "volume": 11335.0}, {"date": "2010-10-05", "close": 0.29112864, "volume": 7557.0}, {"date": "2010-10-06", "close": 0.31759488, "volume": 7557.0}, {"date": "2010-10-08", "close": 0.31759488, "volume": 756.0}, {"date": "2010-10-11", "close": 0.34406112, "volume": 24749.0}, {"date": "2010-10-12", "close": 0.34406112, "volume": 3941.0}, {"date": "2010-10-13", "close": 0.29112864, "volume": 141475.0}, {"date": "2010-10-14", "close": 0.2646624, "volume": 59321.0}, {"date": "2010-10-15", "close": 0.23819616, "volume": 18892.0}, {"date": "2010-10-18", "close": 0.23819616, "volume": 38922.0}, {"date": "2010-10-19", "close": 0.23819616, "volume": 4341.0}, {"date": "2010-10-21", "close": 0.2646624, "volume": 37669.0}, {"date": "2010-10-26", "close": 0.21172992, "volume": 173088.0}, {"date": "2010-10-27", "close": 0.21172992, "volume": 20781.0}, {"date": "2010-11-01", "close": 0.21172992, "volume": 18892.0}, {"date": "2010-11-04", "close": 0.21172992, "volume": 14093.0}, {"date": "2010-11-10", "close": 0.21172992, "volume": 56641.0}, {"date": "2010-11-15", "close": 0.21172992, "volume": 49119.0}, {"date": "2010-11-16", "close": 0.21172992, "volume": 131705.0}, {"date": "2010-11-17", "close": 0.21172992, "volume": 43641.0}, {"date": "2010-11-18", "close": 0.21172992, "volume": 20592.0}, {"date": "2010-11-29", "close": 0.18526368, "volume": 26449.0}, {"date": "2010-11-30", "close": 0.18526368, "volume": 28338.0}, {"date": "2010-12-03", "close": 0.21172992, "volume": 9446.0}, {"date": "2010-12-07", "close": 0.21172992, "volume": 57432.0}, {"date": "2010-12-09", "close": 0.21172992, "volume": 3967.0}, {"date": "2010-12-10", "close": 0.21172992, "volume": 17024.0}, {"date": "2010-12-13", "close": 0.21172992, "volume": 13203.0}, {"date": "2010-12-15", "close": 0.18526368, "volume": 62554.0}, {"date": "2010-12-20", "close": 0.18526368, "volume": 30227.0}, {"date": "2010-12-21", "close": 0.18526368, "volume": 290.0}, {"date": "2011-01-11", "close": 0.18526368, "volume": 25199.0}, {"date": "2011-01-19", "close": 0.18526368, "volume": 26187.0}, {"date": "2011-01-20", "close": 0.18526368, "volume": 8029.0}, {"date": "2011-01-21", "close": 0.18526368, "volume": 378.0}, {"date": "2011-01-31", "close": 0.18526368, "volume": 43358.0}, {"date": "2011-02-01", "close": 0.18526368, "volume": 52210.0}, {"date": "2011-02-07", "close": 0.21172992, "volume": 205093.0}, {"date": "2011-02-08", "close": 0.18526368, "volume": 5110.0}, {"date": "2011-02-10", "close": 0.18526368, "volume": 12412.0}, {"date": "2011-02-11", "close": 0.21172992, "volume": 48329.0}, {"date": "2011-02-14", "close": 0.23819616, "volume": 2067.0}, {"date": "2011-02-16", "close": 0.21172992, "volume": 38286.0}, {"date": "2011-02-18", "close": 0.18526368, "volume": 20993.0}, {"date": "2011-02-21", "close": 0.18526368, "volume": 5668.0}, {"date": "2011-02-22", "close": 0.18526368, "volume": 746.0}, {"date": "2011-02-24", "close": 0.21172992, "volume": 11335.0}, {"date": "2011-02-25", "close": 0.21172992, "volume": 9446.0}, {"date": "2011-02-28", "close": 0.21172992, "volume": 2361.0}, {"date": "2011-03-01", "close": 0.18526368, "volume": 66665.0}, {"date": "2011-03-14", "close": 0.18526368, "volume": 18892.0}, {"date": "2011-03-29", "close": 0.18526368, "volume": 3023.0}, {"date": "2011-03-30", "close": 0.18526368, "volume": 907.0}, {"date": "2011-04-05", "close": 0.18526368, "volume": 15114.0}, {"date": "2011-04-06", "close": 0.15879744, "volume": 582.0}, {"date": "2011-04-08", "close": 0.18526368, "volume": 42528.0}, {"date": "2011-04-19", "close": 0.18526368, "volume": 136.0}, {"date": "2011-04-20", "close": 0.18526368, "volume": 5668.0}, {"date": "2011-04-29", "close": 0.21172992, "volume": 7557.0}, {"date": "2011-05-05", "close": 0.18526368, "volume": 17445.0}, {"date": "2011-05-10", "close": 0.18526368, "volume": 7557.0}, {"date": "2011-05-13", "close": 0.18526368, "volume": 11681.0}, {"date": "2011-05-16", "close": 0.15879744, "volume": 25649.0}, {"date": "2011-05-17", "close": 0.15879744, "volume": 11335.0}, {"date": "2011-05-20", "close": 0.18526368, "volume": 18231.0}, {"date": "2011-05-23", "close": 0.18526368, "volume": 661.0}, {"date": "2011-05-27", "close": 0.15879744, "volume": 20527.0}, {"date": "2011-06-01", "close": 0.18526368, "volume": 18892.0}, {"date": "2011-06-02", "close": 0.18526368, "volume": 96096.0}, {"date": "2011-06-09", "close": 0.15879744, "volume": 11335.0}, {"date": "2011-06-15", "close": 0.21172992, "volume": 3778.0}, {"date": "2011-06-17", "close": 0.15879744, "volume": 26449.0}, {"date": "2011-06-20", "close": 0.15879744, "volume": 71790.0}, {"date": "2011-06-23", "close": 0.21172992, "volume": 6612.0}, {"date": "2011-06-24", "close": 0.21172992, "volume": 5487.0}, {"date": "2011-06-30", "close": 0.15879744, "volume": 30227.0}, {"date": "2011-07-11", "close": 0.18526368, "volume": 1889.0}, {"date": "2011-07-18", "close": 0.18526368, "volume": 340.0}, {"date": "2011-07-19", "close": 0.18526368, "volume": 1485.0}, {"date": "2011-07-20", "close": 0.18526368, "volume": 6771.0}, {"date": "2011-07-27", "close": 0.1323312, "volume": 108289.0}, {"date": "2011-07-29", "close": 0.15879744, "volume": 22755.0}, {"date": "2011-08-03", "close": 0.15879744, "volume": 3778.0}, {"date": "2011-08-12", "close": 0.15879744, "volume": 11250.0}, {"date": "2011-08-22", "close": 0.15879744, "volume": 2645.0}, {"date": "2011-08-25", "close": 0.15879744, "volume": 7557.0}, {"date": "2011-08-30", "close": 0.18526368, "volume": 60077.0}, {"date": "2011-08-31", "close": 0.18526368, "volume": 22670.0}, {"date": "2011-09-02", "close": 0.18526368, "volume": 13494.0}, {"date": "2011-09-09", "close": 0.15879744, "volume": 3363.0}, {"date": "2011-09-12", "close": 0.18526368, "volume": 5711.0}, {"date": "2011-09-14", "close": 0.15879744, "volume": 10372.0}, {"date": "2011-09-19", "close": 0.15879744, "volume": 41562.0}, {"date": "2011-09-23", "close": 0.15879744, "volume": 52822.0}, {"date": "2011-09-26", "close": 0.15879744, "volume": 22670.0}, {"date": "2011-10-03", "close": 0.1323312, "volume": 23548.0}, {"date": "2011-10-04", "close": 0.15879744, "volume": 23548.0}, {"date": "2011-10-06", "close": 0.15879744, "volume": 119208.0}, {"date": "2011-10-07", "close": 0.15879744, "volume": 4534.0}, {"date": "2011-10-13", "close": 0.15879744, "volume": 18892.0}, {"date": "2011-10-25", "close": 0.23819616, "volume": 309504.0}, {"date": "2011-10-26", "close": 0.18526368, "volume": 113194.0}, {"date": "2011-10-28", "close": 0.21172992, "volume": 11335.0}, {"date": "2011-10-31", "close": 0.21172992, "volume": 54787.0}, {"date": "2011-11-01", "close": 0.23819616, "volume": 2267.0}, {"date": "2011-11-17", "close": 0.20290784, "volume": 7255.0}, {"date": "2011-11-18", "close": 0.220552, "volume": 11588.0}, {"date": "2011-11-21", "close": 0.23819616, "volume": 9452.0}, {"date": "2011-11-22", "close": 0.25584032, "volume": 9251.0}, {"date": "2011-11-24", "close": 0.25584032, "volume": 5668.0}, {"date": "2011-11-28", "close": 0.2646624, "volume": 29677.0}, {"date": "2011-11-30", "close": 0.2646624, "volume": 6160.0}, {"date": "2011-12-02", "close": 0.220552, "volume": 26978.0}, {"date": "2011-12-06", "close": 0.20290784, "volume": 45552.0}, {"date": "2011-12-07", "close": 0.220552, "volume": 9635.0}, {"date": "2011-12-09", "close": 0.19408576, "volume": 15796.0}, {"date": "2011-12-12", "close": 0.19408576, "volume": 31459.0}, {"date": "2011-12-22", "close": 0.19408576, "volume": 11335.0}, {"date": "2011-12-30", "close": 0.220552, "volume": 36273.0}, {"date": "2012-01-04", "close": 0.220552, "volume": 5290.0}, {"date": "2012-01-11", "close": 0.220552, "volume": 3779.0}, {"date": "2012-01-12", "close": 0.220552, "volume": 1.0}, {"date": "2012-01-20", "close": 0.220552, "volume": 1119.0}, {"date": "2012-01-31", "close": 0.23378512, "volume": 1890.0}, {"date": "2012-02-01", "close": 0.24701824, "volume": 6478.0}, {"date": "2012-02-06", "close": 0.24701824, "volume": 19837.0}, {"date": "2012-02-08", "close": 0.26907344, "volume": 6802.0}, {"date": "2012-02-13", "close": 0.26907344, "volume": 36029.0}, {"date": "2012-02-17", "close": 0.31759488, "volume": 14018.0}, {"date": "2012-02-22", "close": 0.31759488, "volume": 2306.0}, {"date": "2012-02-27", "close": 0.32200592, "volume": 22670.0}, {"date": "2012-02-28", "close": 0.35729424, "volume": 36230.0}, {"date": "2012-02-29", "close": 0.36170528, "volume": 4311.0}, {"date": "2012-03-01", "close": 0.36170528, "volume": 34006.0}, {"date": "2012-03-02", "close": 0.31318384, "volume": 86526.0}, {"date": "2012-03-07", "close": 0.3087728, "volume": 5668.0}, {"date": "2012-03-09", "close": 0.34847216, "volume": 30663.0}, {"date": "2012-03-13", "close": 0.34847216, "volume": 5669.0}, {"date": "2012-04-05", "close": 0.3528832, "volume": 19393.0}, {"date": "2012-04-10", "close": 0.36170528, "volume": 8058.0}, {"date": "2012-04-11", "close": 0.34406112, "volume": 3061.0}, {"date": "2012-04-13", "close": 0.33965008, "volume": 3061.0}, {"date": "2012-04-16", "close": 0.33523904, "volume": 25947.0}, {"date": "2012-04-17", "close": 0.33523904, "volume": 7605.0}, {"date": "2012-04-19", "close": 0.31318384, "volume": 2676.0}, {"date": "2012-04-20", "close": 0.31759488, "volume": 3779.0}, {"date": "2012-04-24", "close": 0.31759488, "volume": 3172.0}, {"date": "2012-05-04", "close": 0.31759488, "volume": 1888.0}, {"date": "2012-05-07", "close": 0.32641696, "volume": 7066.0}, {"date": "2012-05-08", "close": 0.32641696, "volume": 21570.0}, {"date": "2012-05-09", "close": 0.32641696, "volume": 227.0}, {"date": "2012-05-14", "close": 0.3528832, "volume": 11335.0}, {"date": "2012-05-15", "close": 0.3528832, "volume": 18891.0}, {"date": "2012-05-22", "close": 0.31318384, "volume": 19339.0}, {"date": "2012-05-23", "close": 0.31759488, "volume": 10725.0}, {"date": "2012-05-30", "close": 0.3528832, "volume": 20309.0}, {"date": "2012-05-31", "close": 0.33523904, "volume": 5860.0}, {"date": "2012-06-01", "close": 0.3528832, "volume": 17812.0}, {"date": "2012-06-06", "close": 0.3528832, "volume": 28145.0}, {"date": "2012-06-08", "close": 0.3528832, "volume": 17003.0}, {"date": "2012-06-12", "close": 0.3528832, "volume": 52737.0}, {"date": "2012-06-13", "close": 0.3528832, "volume": 24912.0}, {"date": "2012-06-14", "close": 0.34406112, "volume": 907.0}, {"date": "2012-06-15", "close": 0.33523904, "volume": 530.0}, {"date": "2012-06-18", "close": 0.33523904, "volume": 226.0}, {"date": "2012-06-19", "close": 0.33523904, "volume": 9976.0}, {"date": "2012-06-25", "close": 0.29112864, "volume": 2361.0}, {"date": "2012-06-26", "close": 0.3087728, "volume": 5668.0}, {"date": "2012-06-28", "close": 0.3087728, "volume": 23143.0}, {"date": "2012-07-02", "close": 0.28230656, "volume": 46685.0}, {"date": "2012-07-09", "close": 0.31759488, "volume": 11335.0}, {"date": "2012-07-10", "close": 0.32641696, "volume": 10641.0}, {"date": "2012-07-13", "close": 0.33523904, "volume": 907.0}, {"date": "2012-07-16", "close": 0.32641696, "volume": 48741.0}, {"date": "2012-07-23", "close": 0.36170528, "volume": 17003.0}, {"date": "2012-07-24", "close": 0.3528832, "volume": 21538.0}, {"date": "2012-07-25", "close": 0.36170528, "volume": 18894.0}, {"date": "2012-07-30", "close": 0.37052736, "volume": 11335.0}, {"date": "2012-07-31", "close": 0.40581568, "volume": 2267.0}, {"date": "2012-08-01", "close": 0.3969936, "volume": 60864.0}, {"date": "2012-08-03", "close": 0.3969936, "volume": 17381.0}, {"date": "2012-08-07", "close": 0.3969936, "volume": 28338.0}, {"date": "2012-08-08", "close": 0.42345984, "volume": 11335.0}, {"date": "2012-08-10", "close": 0.441104, "volume": 21914.0}, {"date": "2012-08-15", "close": 0.47639232, "volume": 39673.0}, {"date": "2012-08-20", "close": 0.5293248, "volume": 45454.0}, {"date": "2012-08-21", "close": 0.49403648, "volume": 27435.0}, {"date": "2012-08-23", "close": 0.49403648, "volume": 30840.0}, {"date": "2012-08-24", "close": 0.4852144, "volume": 14410.0}, {"date": "2012-08-27", "close": 0.4852144, "volume": 29283.0}, {"date": "2012-08-30", "close": 0.44992608, "volume": 6441.0}, {"date": "2012-08-31", "close": 0.44992608, "volume": 1964.0}, {"date": "2012-09-07", "close": 0.44992608, "volume": 9541.0}, {"date": "2012-09-21", "close": 0.441104, "volume": 7821.0}, {"date": "2012-09-26", "close": 0.46757024, "volume": 9246.0}, {"date": "2012-10-01", "close": 0.46757024, "volume": 11335.0}, {"date": "2012-10-02", "close": 0.45874816, "volume": 756.0}, {"date": "2012-10-03", "close": 0.46757024, "volume": 21536.0}, {"date": "2012-10-04", "close": 0.46757024, "volume": 5668.0}, {"date": "2012-10-05", "close": 0.49403648, "volume": 18891.0}, {"date": "2012-10-09", "close": 0.4852144, "volume": 5668.0}, {"date": "2012-10-10", "close": 0.4852144, "volume": 10317.0}, {"date": "2012-10-12", "close": 0.54255792, "volume": 44908.0}, {"date": "2012-10-15", "close": 0.5293248, "volume": 11335.0}, {"date": "2012-10-17", "close": 0.5293248, "volume": 2201.0}, {"date": "2012-10-18", "close": 0.5293248, "volume": 1199.0}, {"date": "2012-10-19", "close": 0.5293248, "volume": 7935.0}, {"date": "2012-10-23", "close": 0.58225728, "volume": 22189.0}, {"date": "2012-10-25", "close": 0.58225728, "volume": 73648.0}, {"date": "2012-10-26", "close": 0.5293248, "volume": 66513.0}, {"date": "2012-10-29", "close": 0.50285856, "volume": 49106.0}, {"date": "2012-11-02", "close": 0.47639232, "volume": 72602.0}, {"date": "2012-11-05", "close": 0.44992608, "volume": 81670.0}, {"date": "2012-11-06", "close": 0.41463776, "volume": 1851.0}, {"date": "2012-11-07", "close": 0.41463776, "volume": 76287.0}, {"date": "2012-11-08", "close": 0.3969936, "volume": 18447.0}, {"date": "2012-11-09", "close": 0.40140464, "volume": 15647.0}, {"date": "2012-11-15", "close": 0.40140464, "volume": 61173.0}, {"date": "2012-11-16", "close": 0.41022672, "volume": 24937.0}, {"date": "2012-11-19", "close": 0.3749384, "volume": 7028.0}, {"date": "2012-11-26", "close": 0.3749384, "volume": 45357.0}, {"date": "2012-11-28", "close": 0.4852144, "volume": 196909.0}, {"date": "2012-11-29", "close": 0.52050272, "volume": 63250.0}, {"date": "2012-11-30", "close": 0.5293248, "volume": 47692.0}, {"date": "2012-12-03", "close": 0.52050272, "volume": 23747.0}, {"date": "2012-12-04", "close": 0.5293248, "volume": 87687.0}, {"date": "2012-12-05", "close": 0.5293248, "volume": 82416.0}, {"date": "2012-12-06", "close": 0.5293248, "volume": 11902.0}, {"date": "2012-12-07", "close": 0.5293248, "volume": 17570.0}, {"date": "2012-12-11", "close": 0.50285856, "volume": 2267.0}, {"date": "2012-12-14", "close": 0.50285856, "volume": 16072.0}, {"date": "2012-12-17", "close": 0.52050272, "volume": 11769.0}, {"date": "2012-12-18", "close": 0.49403648, "volume": 16383.0}, {"date": "2012-12-19", "close": 0.4852144, "volume": 6801.0}, {"date": "2012-12-27", "close": 0.49403648, "volume": 6288.0}, {"date": "2012-12-28", "close": 0.49403648, "volume": 11909.0}, {"date": "2012-12-31", "close": 0.49403648, "volume": 8441.0}, {"date": "2013-01-02", "close": 0.4852144, "volume": 24431.0}, {"date": "2013-01-03", "close": 0.52050272, "volume": 11335.0}, {"date": "2013-01-04", "close": 0.53814688, "volume": 34006.0}, {"date": "2013-01-07", "close": 0.56461312, "volume": 1757.0}, {"date": "2013-01-08", "close": 0.56020208, "volume": 3657.0}, {"date": "2013-01-09", "close": 0.55579104, "volume": 27486.0}, {"date": "2013-01-10", "close": 0.60872352, "volume": 79151.0}, {"date": "2013-01-11", "close": 0.59107936, "volume": 2345.0}, {"date": "2013-01-15", "close": 0.6175456, "volume": 8824.0}, {"date": "2013-01-16", "close": 0.6175456, "volume": 11335.0}, {"date": "2013-01-17", "close": 0.63518976, "volume": 1134.0}, {"date": "2013-01-18", "close": 0.63518976, "volume": 37784.0}, {"date": "2013-01-21", "close": 0.7057664, "volume": 45341.0}, {"date": "2013-01-22", "close": 0.78516512, "volume": 636.0}, {"date": "2013-01-23", "close": 0.76752096, "volume": 33581.0}, {"date": "2013-01-24", "close": 0.71458848, "volume": 30654.0}, {"date": "2013-01-25", "close": 0.68812224, "volume": 1465.0}, {"date": "2013-01-29", "close": 0.71899952, "volume": 23106.0}, {"date": "2013-01-30", "close": 0.73223264, "volume": 32326.0}, {"date": "2013-01-31", "close": 0.73223264, "volume": 18837.0}, {"date": "2013-02-01", "close": 0.73223264, "volume": 22279.0}, {"date": "2013-02-04", "close": 0.74105472, "volume": 27320.0}, {"date": "2013-02-05", "close": 0.71899952, "volume": 19232.0}, {"date": "2013-02-07", "close": 0.71899952, "volume": 21357.0}, {"date": "2013-02-08", "close": 0.71458848, "volume": 15666.0}, {"date": "2013-02-11", "close": 0.6175456, "volume": 58203.0}, {"date": "2013-02-12", "close": 0.67047808, "volume": 19676.0}, {"date": "2013-02-13", "close": 0.69694432, "volume": 51178.0}, {"date": "2013-02-14", "close": 0.73223264, "volume": 9422.0}, {"date": "2013-02-15", "close": 0.7057664, "volume": 8707.0}, {"date": "2013-02-18", "close": 0.67488912, "volume": 35531.0}, {"date": "2013-02-19", "close": 0.661656, "volume": 32425.0}, {"date": "2013-02-20", "close": 0.63518976, "volume": 23075.0}, {"date": "2013-02-22", "close": 0.65724496, "volume": 29103.0}, {"date": "2013-02-25", "close": 0.661656, "volume": 787.0}, {"date": "2013-02-26", "close": 0.64401184, "volume": 25284.0}, {"date": "2013-02-28", "close": 0.661656, "volume": 15869.0}, {"date": "2013-03-01", "close": 0.661656, "volume": 2515.0}, {"date": "2013-03-04", "close": 0.65283392, "volume": 3967.0}, {"date": "2013-03-05", "close": 0.661656, "volume": 8164.0}, {"date": "2013-03-06", "close": 0.64401184, "volume": 18136.0}, {"date": "2013-03-07", "close": 0.73223264, "volume": 7821.0}, {"date": "2013-03-08", "close": 0.74105472, "volume": 9295.0}, {"date": "2013-03-12", "close": 0.72341056, "volume": 13697.0}, {"date": "2013-03-13", "close": 0.72341056, "volume": 6424.0}, {"date": "2013-03-14", "close": 0.7057664, "volume": 23048.0}, {"date": "2013-03-18", "close": 0.7057664, "volume": 48175.0}, {"date": "2013-03-20", "close": 0.7057664, "volume": 7481.0}, {"date": "2013-03-21", "close": 0.70135536, "volume": 12469.0}, {"date": "2013-03-22", "close": 0.68812224, "volume": 6046.0}, {"date": "2013-03-25", "close": 0.67047808, "volume": 5569.0}, {"date": "2013-04-02", "close": 0.67488912, "volume": 5668.0}, {"date": "2013-04-09", "close": 0.69694432, "volume": 2267.0}, {"date": "2013-04-11", "close": 0.7057664, "volume": 3950.0}, {"date": "2013-04-12", "close": 0.72341056, "volume": 5671.0}, {"date": "2013-04-16", "close": 0.7057664, "volume": 3627.0}, {"date": "2013-04-18", "close": 0.7057664, "volume": 74.0}, {"date": "2013-04-19", "close": 0.69694432, "volume": 11262.0}, {"date": "2013-04-22", "close": 0.69694432, "volume": 4353.0}, {"date": "2013-04-23", "close": 0.7498768, "volume": 60190.0}, {"date": "2013-04-24", "close": 0.76752096, "volume": 35892.0}, {"date": "2013-04-26", "close": 0.7498768, "volume": 1984.0}, {"date": "2013-04-29", "close": 0.7498768, "volume": 18892.0}, {"date": "2013-04-30", "close": 0.75869888, "volume": 3779.0}, {"date": "2013-05-01", "close": 0.75869888, "volume": 9447.0}, {"date": "2013-05-02", "close": 0.81163136, "volume": 28526.0}, {"date": "2013-05-03", "close": 0.85133072, "volume": 74575.0}, {"date": "2013-05-06", "close": 0.9263184, "volume": 46853.0}, {"date": "2013-05-07", "close": 0.9704288, "volume": 17457.0}, {"date": "2013-05-08", "close": 0.87338592, "volume": 111680.0}, {"date": "2013-05-09", "close": 0.86456384, "volume": 37712.0}, {"date": "2013-05-10", "close": 0.84691968, "volume": 23804.0}, {"date": "2013-05-13", "close": 0.84691968, "volume": 1360.0}, {"date": "2013-05-14", "close": 0.82927552, "volume": 40318.0}, {"date": "2013-05-15", "close": 0.81163136, "volume": 52347.0}, {"date": "2013-05-17", "close": 0.8601528, "volume": 31852.0}, {"date": "2013-05-20", "close": 0.882208, "volume": 25051.0}, {"date": "2013-05-21", "close": 0.882208, "volume": 12469.0}, {"date": "2013-05-22", "close": 0.8380976, "volume": 3312.0}, {"date": "2013-05-23", "close": 0.82045344, "volume": 18225.0}, {"date": "2013-05-24", "close": 0.80280928, "volume": 17414.0}, {"date": "2013-05-28", "close": 0.84691968, "volume": 11273.0}, {"date": "2013-05-29", "close": 0.81163136, "volume": 9764.0}, {"date": "2013-06-03", "close": 0.882208, "volume": 3401.0}, {"date": "2013-06-05", "close": 0.81163136, "volume": 45970.0}, {"date": "2013-06-07", "close": 0.73223264, "volume": 61393.0}, {"date": "2013-06-11", "close": 0.73223264, "volume": 5101.0}, {"date": "2013-06-12", "close": 0.7498768, "volume": 16436.0}, {"date": "2013-06-13", "close": 0.7939872, "volume": 1.0}, {"date": "2013-06-14", "close": 0.86456384, "volume": 9175.0}, {"date": "2013-06-18", "close": 0.75869888, "volume": 1564.0}, {"date": "2013-06-20", "close": 0.75869888, "volume": 6782.0}, {"date": "2013-06-24", "close": 0.76752096, "volume": 1134.0}, {"date": "2013-06-25", "close": 0.7498768, "volume": 5331.0}, {"date": "2013-06-26", "close": 0.77634304, "volume": 783.0}, {"date": "2013-06-28", "close": 0.7498768, "volume": 60455.0}, {"date": "2013-07-02", "close": 0.73223264, "volume": 8955.0}, {"date": "2013-07-04", "close": 0.78516512, "volume": 27658.0}, {"date": "2013-07-05", "close": 0.73223264, "volume": 23917.0}, {"date": "2013-07-08", "close": 0.73223264, "volume": 53502.0}, {"date": "2013-07-11", "close": 0.74105472, "volume": 4421.0}, {"date": "2013-07-12", "close": 0.76752096, "volume": 11335.0}, {"date": "2013-07-15", "close": 0.76752096, "volume": 7708.0}, {"date": "2013-07-16", "close": 0.77634304, "volume": 7028.0}, {"date": "2013-07-17", "close": 0.75869888, "volume": 9840.0}, {"date": "2013-07-24", "close": 0.7939872, "volume": 12242.0}, {"date": "2013-07-25", "close": 0.81163136, "volume": 404.0}, {"date": "2013-07-26", "close": 0.7939872, "volume": 3376.0}, {"date": "2013-07-31", "close": 0.77634304, "volume": 1700.0}, {"date": "2013-08-07", "close": 0.76752096, "volume": 10768.0}, {"date": "2013-08-08", "close": 0.75869888, "volume": 5026.0}, {"date": "2013-08-09", "close": 0.75869888, "volume": 5668.0}, {"date": "2013-08-15", "close": 0.75869888, "volume": 11335.0}, {"date": "2013-08-16", "close": 0.75869888, "volume": 5668.0}, {"date": "2013-08-19", "close": 0.8380976, "volume": 44695.0}, {"date": "2013-08-20", "close": 0.882208, "volume": 21684.0}, {"date": "2013-08-22", "close": 0.882208, "volume": 2460.0}, {"date": "2013-08-23", "close": 0.9263184, "volume": 18894.0}, {"date": "2013-08-27", "close": 0.92190736, "volume": 42149.0}, {"date": "2013-08-28", "close": 0.9263184, "volume": 8388.0}, {"date": "2013-08-30", "close": 0.95278464, "volume": 21424.0}, {"date": "2013-09-02", "close": 1.00571712, "volume": 21929.0}, {"date": "2013-09-03", "close": 1.18215872, "volume": 133089.0}, {"date": "2013-09-04", "close": 1.18215872, "volume": 49308.0}, {"date": "2013-09-05", "close": 1.30566784, "volume": 86713.0}, {"date": "2013-09-06", "close": 1.19980288, "volume": 21275.0}, {"date": "2013-09-09", "close": 1.27479056, "volume": 76132.0}, {"date": "2013-09-10", "close": 1.30566784, "volume": 10842.0}, {"date": "2013-09-11", "close": 1.29684576, "volume": 13300.0}, {"date": "2013-09-12", "close": 1.29684576, "volume": 5668.0}, {"date": "2013-09-13", "close": 1.2350912, "volume": 18771.0}, {"date": "2013-09-16", "close": 1.24391328, "volume": 1304.0}, {"date": "2013-09-17", "close": 1.2350912, "volume": 1222.0}, {"date": "2013-09-18", "close": 1.16010352, "volume": 16876.0}, {"date": "2013-09-19", "close": 1.16451456, "volume": 492.0}, {"date": "2013-09-20", "close": 1.12922624, "volume": 5668.0}, {"date": "2013-09-23", "close": 1.16451456, "volume": 6620.0}, {"date": "2013-09-24", "close": 1.1689256, "volume": 17799.0}, {"date": "2013-09-30", "close": 1.18215872, "volume": 27658.0}, {"date": "2013-10-01", "close": 1.1468704, "volume": 28338.0}, {"date": "2013-10-02", "close": 1.17333664, "volume": 11335.0}, {"date": "2013-10-03", "close": 1.1909808, "volume": 4534.0}, {"date": "2013-10-07", "close": 1.17333664, "volume": 6801.0}, {"date": "2013-10-09", "close": 1.17333664, "volume": 10315.0}, {"date": "2013-10-14", "close": 1.1909808, "volume": 453.0}, {"date": "2013-10-16", "close": 1.1909808, "volume": 22670.0}, {"date": "2013-10-17", "close": 1.17333664, "volume": 9068.0}, {"date": "2013-10-18", "close": 1.22626912, "volume": 2267.0}, {"date": "2013-10-21", "close": 1.34095616, "volume": 19608.0}, {"date": "2013-10-22", "close": 1.4115328, "volume": 47416.0}, {"date": "2013-10-23", "close": 1.42917696, "volume": 34275.0}, {"date": "2013-10-24", "close": 1.57033024, "volume": 79677.0}, {"date": "2013-10-25", "close": 1.60561856, "volume": 21253.0}, {"date": "2013-10-28", "close": 1.57033024, "volume": 27139.0}, {"date": "2013-10-29", "close": 1.57033024, "volume": 17003.0}, {"date": "2013-10-30", "close": 1.48210944, "volume": 21717.0}, {"date": "2013-10-31", "close": 1.48210944, "volume": 5668.0}, {"date": "2013-11-01", "close": 1.4556432, "volume": 3589.0}, {"date": "2013-11-04", "close": 1.4556432, "volume": 34986.0}, {"date": "2013-11-05", "close": 1.4556432, "volume": 7180.0}, {"date": "2013-11-06", "close": 1.46446528, "volume": 18136.0}, {"date": "2013-11-07", "close": 1.46446528, "volume": 23886.0}, {"date": "2013-11-08", "close": 1.46446528, "volume": 9408.0}, {"date": "2013-11-11", "close": 1.3674224, "volume": 18823.0}, {"date": "2013-11-12", "close": 1.3674224, "volume": 3212.0}, {"date": "2013-11-13", "close": 1.33213408, "volume": 8413.0}, {"date": "2013-11-15", "close": 1.323312, "volume": 11260.0}, {"date": "2013-11-18", "close": 1.323312, "volume": 28200.0}, {"date": "2013-11-19", "close": 1.323312, "volume": 100.0}, {"date": "2013-11-20", "close": 1.323312, "volume": 11335.0}, {"date": "2013-11-21", "close": 1.323312, "volume": 16492.0}, {"date": "2013-11-22", "close": 1.29684576, "volume": 31848.0}, {"date": "2013-11-25", "close": 1.26596848, "volume": 3820.0}, {"date": "2013-11-26", "close": 1.27037952, "volume": 1552.0}, {"date": "2013-11-28", "close": 1.22185808, "volume": 20094.0}, {"date": "2013-11-29", "close": 1.20862496, "volume": 30322.0}, {"date": "2013-12-03", "close": 1.17333664, "volume": 5101.0}, {"date": "2013-12-04", "close": 1.1468704, "volume": 31138.0}, {"date": "2013-12-05", "close": 1.1468704, "volume": 3435.0}, {"date": "2013-12-09", "close": 1.1468704, "volume": 42086.0}, {"date": "2013-12-10", "close": 1.1909808, "volume": 18093.0}, {"date": "2013-12-11", "close": 1.18656976, "volume": 3401.0}, {"date": "2013-12-19", "close": 1.15569248, "volume": 7084.0}, {"date": "2013-12-27", "close": 1.2350912, "volume": 6971.0}, {"date": "2013-12-30", "close": 1.16451456, "volume": 20606.0}, {"date": "2014-01-03", "close": 1.19980288, "volume": 6912.0}, {"date": "2014-01-06", "close": 1.26596848, "volume": 31398.0}, {"date": "2014-01-07", "close": 1.28802368, "volume": 11760.0}, {"date": "2014-01-08", "close": 1.28802368, "volume": 6234.0}, {"date": "2014-01-09", "close": 1.2792016, "volume": 7368.0}, {"date": "2014-01-13", "close": 1.323312, "volume": 13191.0}, {"date": "2014-01-15", "close": 1.2792016, "volume": 22860.0}, {"date": "2014-01-17", "close": 1.24391328, "volume": 22607.0}, {"date": "2014-01-20", "close": 1.24391328, "volume": 10454.0}, {"date": "2014-01-21", "close": 1.24391328, "volume": 6234.0}, {"date": "2014-01-22", "close": 1.24832432, "volume": 7998.0}, {"date": "2014-01-24", "close": 1.19980288, "volume": 26638.0}, {"date": "2014-01-28", "close": 1.1468704, "volume": 42822.0}, {"date": "2014-01-31", "close": 1.16451456, "volume": 2176.0}, {"date": "2014-02-03", "close": 1.16451456, "volume": 4106.0}, {"date": "2014-02-04", "close": 1.15569248, "volume": 8501.0}, {"date": "2014-02-05", "close": 1.16010352, "volume": 2267.0}, {"date": "2014-02-07", "close": 1.16451456, "volume": 2954.0}, {"date": "2014-02-10", "close": 1.16451456, "volume": 11714.0}, {"date": "2014-02-11", "close": 1.16451456, "volume": 5668.0}, {"date": "2014-02-12", "close": 1.1909808, "volume": 23388.0}, {"date": "2014-02-13", "close": 1.1909808, "volume": 5668.0}, {"date": "2014-02-17", "close": 1.18215872, "volume": 1014.0}, {"date": "2014-02-18", "close": 1.1468704, "volume": 38068.0}, {"date": "2014-02-19", "close": 1.07629376, "volume": 4259.0}, {"date": "2014-02-20", "close": 0.9704288, "volume": 62392.0}, {"date": "2014-02-21", "close": 0.99689504, "volume": 99882.0}, {"date": "2014-02-24", "close": 0.99689504, "volume": 12513.0}, {"date": "2014-02-25", "close": 1.02336128, "volume": 12414.0}, {"date": "2014-02-26", "close": 1.0586496, "volume": 15869.0}, {"date": "2014-02-27", "close": 1.03218336, "volume": 13371.0}, {"date": "2014-02-28", "close": 1.03218336, "volume": 25164.0}, {"date": "2014-03-03", "close": 1.04982752, "volume": 1890.0}, {"date": "2014-03-04", "close": 1.01895024, "volume": 25818.0}, {"date": "2014-03-07", "close": 0.97925088, "volume": 5668.0}, {"date": "2014-03-10", "close": 0.9704288, "volume": 15492.0}, {"date": "2014-03-11", "close": 1.0586496, "volume": 4081.0}, {"date": "2014-03-12", "close": 1.0586496, "volume": 11335.0}, {"date": "2014-03-13", "close": 1.0586496, "volume": 5668.0}, {"date": "2014-03-14", "close": 1.0586496, "volume": 1134.0}, {"date": "2014-03-17", "close": 1.03218336, "volume": 32815.0}, {"date": "2014-03-18", "close": 1.03218336, "volume": 1247.0}, {"date": "2014-03-19", "close": 1.03218336, "volume": 22276.0}, {"date": "2014-03-21", "close": 1.03218336, "volume": 6062.0}, {"date": "2014-03-26", "close": 1.06747168, "volume": 10315.0}, {"date": "2014-03-27", "close": 1.17333664, "volume": 15159.0}, {"date": "2014-03-28", "close": 1.1909808, "volume": 20920.0}, {"date": "2014-03-31", "close": 1.25273536, "volume": 24983.0}, {"date": "2014-04-01", "close": 1.2792016, "volume": 19837.0}, {"date": "2014-04-04", "close": 1.2350912, "volume": 5668.0}, {"date": "2014-04-07", "close": 1.1468704, "volume": 12471.0}, {"date": "2014-04-08", "close": 1.1468704, "volume": 9447.0}, {"date": "2014-04-09", "close": 1.1468704, "volume": 29245.0}, {"date": "2014-04-10", "close": 1.13804832, "volume": 15869.0}, {"date": "2014-04-11", "close": 1.12040416, "volume": 3401.0}, {"date": "2014-04-14", "close": 1.18215872, "volume": 1134.0}, {"date": "2014-04-16", "close": 1.12922624, "volume": 15416.0}, {"date": "2014-04-23", "close": 1.11158208, "volume": 8092.0}, {"date": "2014-04-24", "close": 1.0586496, "volume": 18210.0}, {"date": "2014-04-28", "close": 1.0586496, "volume": 9451.0}, {"date": "2014-04-29", "close": 1.0586496, "volume": 3967.0}, {"date": "2014-04-30", "close": 1.0586496, "volume": 939.0}, {"date": "2014-05-02", "close": 0.9704288, "volume": 7272.0}, {"date": "2014-05-05", "close": 1.07188272, "volume": 11335.0}, {"date": "2014-05-09", "close": 1.00571712, "volume": 10504.0}, {"date": "2014-05-12", "close": 0.9704288, "volume": 33439.0}, {"date": "2014-05-13", "close": 0.95719568, "volume": 15697.0}, {"date": "2014-05-16", "close": 0.96160672, "volume": 13149.0}, {"date": "2014-05-19", "close": 0.9483736, "volume": 642.0}, {"date": "2014-05-20", "close": 0.9483736, "volume": 3967.0}, {"date": "2014-05-23", "close": 0.95278464, "volume": 710.0}, {"date": "2014-05-26", "close": 1.0145392, "volume": 22670.0}, {"date": "2014-05-27", "close": 1.04541648, "volume": 5668.0}, {"date": "2014-05-28", "close": 1.0586496, "volume": 2267.0}, {"date": "2014-05-29", "close": 1.09393792, "volume": 2383.0}, {"date": "2014-06-02", "close": 1.09393792, "volume": 458.0}, {"date": "2014-06-03", "close": 0.98807296, "volume": 29895.0}, {"date": "2014-06-04", "close": 1.0145392, "volume": 21908.0}, {"date": "2014-06-05", "close": 0.98807296, "volume": 3408.0}, {"date": "2014-06-06", "close": 1.0145392, "volume": 9918.0}, {"date": "2014-06-10", "close": 0.98807296, "volume": 17421.0}, {"date": "2014-06-12", "close": 0.98807296, "volume": 31463.0}, {"date": "2014-06-13", "close": 1.00571712, "volume": 38260.0}, {"date": "2014-06-17", "close": 1.0145392, "volume": 24444.0}, {"date": "2014-06-19", "close": 0.9704288, "volume": 21709.0}, {"date": "2014-06-20", "close": 0.9704288, "volume": 7255.0}, {"date": "2014-06-23", "close": 0.9704288, "volume": 6190.0}, {"date": "2014-06-27", "close": 0.94396256, "volume": 4534.0}, {"date": "2014-06-30", "close": 0.9263184, "volume": 38219.0}, {"date": "2014-07-01", "close": 0.9263184, "volume": 2588.0}, {"date": "2014-07-07", "close": 0.93514048, "volume": 27377.0}, {"date": "2014-07-11", "close": 0.93514048, "volume": 8785.0}, {"date": "2014-07-21", "close": 0.93514048, "volume": 1132.0}, {"date": "2014-07-22", "close": 0.98807296, "volume": 6126.0}, {"date": "2014-07-24", "close": 0.98807296, "volume": 1129.0}, {"date": "2014-07-25", "close": 1.0145392, "volume": 22792.0}, {"date": "2014-07-28", "close": 1.0145392, "volume": 20249.0}, {"date": "2014-07-29", "close": 1.0145392, "volume": 21124.0}, {"date": "2014-07-30", "close": 1.04100544, "volume": 13602.0}, {"date": "2014-07-31", "close": 1.04100544, "volume": 20509.0}, {"date": "2014-08-01", "close": 0.97925088, "volume": 2162.0}, {"date": "2014-08-04", "close": 1.03218336, "volume": 11335.0}, {"date": "2014-08-05", "close": 0.98807296, "volume": 19621.0}, {"date": "2014-08-07", "close": 1.0145392, "volume": 2875.0}, {"date": "2014-08-08", "close": 0.98807296, "volume": 1512.0}, {"date": "2014-08-11", "close": 1.0145392, "volume": 19440.0}, {"date": "2014-08-12", "close": 1.01895024, "volume": 21741.0}, {"date": "2014-08-14", "close": 1.00571712, "volume": 5668.0}, {"date": "2014-08-15", "close": 0.98807296, "volume": 4534.0}, {"date": "2014-08-19", "close": 0.99689504, "volume": 3854.0}, {"date": "2014-08-20", "close": 1.0145392, "volume": 23426.0}, {"date": "2014-08-21", "close": 0.98807296, "volume": 9930.0}, {"date": "2014-08-22", "close": 0.98807296, "volume": 1134.0}, {"date": "2014-08-25", "close": 1.04982752, "volume": 8162.0}, {"date": "2014-08-28", "close": 1.0145392, "volume": 5315.0}, {"date": "2014-08-29", "close": 1.17333664, "volume": 34403.0}, {"date": "2014-09-01", "close": 1.01895024, "volume": 22227.0}, {"date": "2014-09-02", "close": 1.05423856, "volume": 17229.0}, {"date": "2014-09-03", "close": 1.0586496, "volume": 2267.0}, {"date": "2014-09-09", "close": 1.12040416, "volume": 100019.0}, {"date": "2014-09-10", "close": 1.10717104, "volume": 2190.0}, {"date": "2014-09-11", "close": 1.1468704, "volume": 5407.0}, {"date": "2014-09-12", "close": 1.10276, "volume": 32872.0}, {"date": "2014-09-15", "close": 1.0586496, "volume": 6407.0}, {"date": "2014-09-16", "close": 0.98807296, "volume": 55247.0}, {"date": "2014-09-17", "close": 0.98807296, "volume": 15303.0}, {"date": "2014-09-23", "close": 0.95278464, "volume": 5838.0}, {"date": "2014-09-24", "close": 1.0145392, "volume": 1967.0}, {"date": "2014-10-02", "close": 0.91749632, "volume": 44737.0}, {"date": "2014-10-03", "close": 0.95278464, "volume": 2954.0}, {"date": "2014-10-06", "close": 0.99689504, "volume": 7368.0}, {"date": "2014-10-08", "close": 0.9704288, "volume": 8931.0}, {"date": "2014-10-13", "close": 0.98807296, "volume": 18804.0}, {"date": "2014-10-14", "close": 0.98807296, "volume": 34918.0}, {"date": "2014-10-15", "close": 0.9704288, "volume": 18453.0}, {"date": "2014-10-16", "close": 0.882208, "volume": 8495.0}, {"date": "2014-10-21", "close": 0.882208, "volume": 11335.0}, {"date": "2014-10-22", "close": 0.9263184, "volume": 1247.0}, {"date": "2014-10-23", "close": 0.9263184, "volume": 17003.0}, {"date": "2014-10-24", "close": 0.882208, "volume": 9408.0}, {"date": "2014-10-27", "close": 0.89103008, "volume": 1469.0}, {"date": "2014-10-28", "close": 0.882208, "volume": 31421.0}, {"date": "2014-10-30", "close": 0.89103008, "volume": 8987.0}, {"date": "2014-10-31", "close": 0.9263184, "volume": 14962.0}, {"date": "2014-11-03", "close": 0.86456384, "volume": 23705.0}, {"date": "2014-11-05", "close": 0.84691968, "volume": 23436.0}, {"date": "2014-11-07", "close": 0.882208, "volume": 5668.0}, {"date": "2014-11-10", "close": 0.882208, "volume": 6696.0}, {"date": "2014-11-11", "close": 0.89985216, "volume": 3401.0}, {"date": "2014-11-12", "close": 0.91308528, "volume": 9833.0}, {"date": "2014-11-13", "close": 0.89985216, "volume": 19510.0}, {"date": "2014-11-18", "close": 0.93514048, "volume": 26229.0}, {"date": "2014-11-19", "close": 0.91749632, "volume": 8076.0}, {"date": "2014-11-20", "close": 0.91749632, "volume": 1077.0}, {"date": "2014-11-21", "close": 0.882208, "volume": 30105.0}, {"date": "2014-11-24", "close": 0.93514048, "volume": 8654.0}, {"date": "2014-11-25", "close": 0.93514048, "volume": 453.0}, {"date": "2014-11-26", "close": 0.87338592, "volume": 6859.0}, {"date": "2014-11-28", "close": 0.86456384, "volume": 29131.0}, {"date": "2014-12-02", "close": 0.86456384, "volume": 15246.0}, {"date": "2014-12-03", "close": 0.82486448, "volume": 6234.0}, {"date": "2014-12-05", "close": 0.80722032, "volume": 11335.0}, {"date": "2014-12-08", "close": 0.80280928, "volume": 23804.0}, {"date": "2014-12-09", "close": 0.80280928, "volume": 6801.0}, {"date": "2014-12-10", "close": 0.7939872, "volume": 1700.0}, {"date": "2014-12-11", "close": 0.79839824, "volume": 6246.0}, {"date": "2014-12-12", "close": 0.77634304, "volume": 39662.0}, {"date": "2014-12-15", "close": 0.75869888, "volume": 35311.0}, {"date": "2014-12-16", "close": 1.0145392, "volume": 189073.0}, {"date": "2014-12-17", "close": 1.0145392, "volume": 12515.0}, {"date": "2014-12-18", "close": 1.00130608, "volume": 11334.0}, {"date": "2014-12-19", "close": 0.992484, "volume": 2267.0}, {"date": "2014-12-22", "close": 1.0365944, "volume": 25504.0}, {"date": "2014-12-24", "close": 0.94396256, "volume": 567.0}, {"date": "2014-12-30", "close": 0.9483736, "volume": 12299.0}, {"date": "2014-12-31", "close": 0.9483736, "volume": 4137.0}, {"date": "2015-01-02", "close": 1.0586496, "volume": 12454.0}, {"date": "2015-01-05", "close": 1.0586496, "volume": 13206.0}, {"date": "2015-01-07", "close": 1.00571712, "volume": 45698.0}, {"date": "2015-01-08", "close": 1.01895024, "volume": 7084.0}, {"date": "2015-01-09", "close": 1.0586496, "volume": 10202.0}, {"date": "2015-01-12", "close": 1.02336128, "volume": 12469.0}, {"date": "2015-01-15", "close": 0.95278464, "volume": 7302.0}, {"date": "2015-01-19", "close": 1.0586496, "volume": 28118.0}, {"date": "2015-01-23", "close": 0.99689504, "volume": 1119.0}, {"date": "2015-01-27", "close": 1.04982752, "volume": 4364.0}, {"date": "2015-01-29", "close": 1.0145392, "volume": 9495.0}, {"date": "2015-01-30", "close": 0.98807296, "volume": 21676.0}, {"date": "2015-02-04", "close": 1.13804832, "volume": 183238.0}, {"date": "2015-02-05", "close": 1.17333664, "volume": 26762.0}, {"date": "2015-02-06", "close": 1.1909808, "volume": 25239.0}, {"date": "2015-02-09", "close": 1.17333664, "volume": 11381.0}, {"date": "2015-02-10", "close": 1.10276, "volume": 35763.0}, {"date": "2015-02-11", "close": 1.09393792, "volume": 5668.0}, {"date": "2015-02-13", "close": 1.1468704, "volume": 4960.0}, {"date": "2015-02-16", "close": 1.10717104, "volume": 2437.0}, {"date": "2015-02-18", "close": 1.1468704, "volume": 18136.0}, {"date": "2015-02-19", "close": 1.1468704, "volume": 629.0}, {"date": "2015-02-20", "close": 1.26155744, "volume": 76299.0}, {"date": "2015-02-23", "close": 1.26155744, "volume": 3202.0}, {"date": "2015-02-24", "close": 1.27037952, "volume": 35580.0}, {"date": "2015-02-25", "close": 1.2792016, "volume": 28526.0}, {"date": "2015-02-26", "close": 1.27037952, "volume": 8947.0}, {"date": "2015-02-27", "close": 1.2792016, "volume": 28870.0}, {"date": "2015-03-02", "close": 1.2350912, "volume": 10296.0}, {"date": "2015-03-03", "close": 1.2792016, "volume": 14611.0}, {"date": "2015-03-06", "close": 1.22185808, "volume": 8501.0}, {"date": "2015-03-11", "close": 1.2792016, "volume": 15635.0}, {"date": "2015-03-13", "close": 1.2350912, "volume": 1215.0}, {"date": "2015-03-16", "close": 1.21744704, "volume": 3911.0}, {"date": "2015-03-17", "close": 1.21744704, "volume": 9021.0}, {"date": "2015-03-18", "close": 1.17333664, "volume": 5101.0}, {"date": "2015-03-20", "close": 1.1468704, "volume": 16865.0}, {"date": "2015-03-23", "close": 1.21744704, "volume": 16173.0}, {"date": "2015-03-24", "close": 1.2792016, "volume": 22505.0}, {"date": "2015-03-25", "close": 1.30566784, "volume": 42390.0}, {"date": "2015-03-30", "close": 1.39388864, "volume": 14193.0}, {"date": "2015-03-31", "close": 1.38506656, "volume": 1700.0}, {"date": "2015-04-01", "close": 1.323312, "volume": 2267.0}, {"date": "2015-04-02", "close": 1.323312, "volume": 5101.0}, {"date": "2015-04-07", "close": 1.23950224, "volume": 18493.0}, {"date": "2015-04-08", "close": 1.33213408, "volume": 4503.0}, {"date": "2015-04-09", "close": 1.24391328, "volume": 2943.0}, {"date": "2015-04-10", "close": 1.26155744, "volume": 2376.0}, {"date": "2015-04-13", "close": 1.2792016, "volume": 3967.0}, {"date": "2015-04-14", "close": 1.2792016, "volume": 3967.0}, {"date": "2015-04-15", "close": 1.24391328, "volume": 11680.0}, {"date": "2015-04-21", "close": 1.2792016, "volume": 3401.0}, {"date": "2015-04-23", "close": 1.213036, "volume": 18816.0}, {"date": "2015-04-24", "close": 1.1689256, "volume": 22585.0}, {"date": "2015-04-29", "close": 1.1909808, "volume": 18837.0}, {"date": "2015-05-04", "close": 1.1689256, "volume": 18136.0}, {"date": "2015-05-05", "close": 1.31448992, "volume": 44264.0}, {"date": "2015-05-06", "close": 1.3674224, "volume": 13187.0}, {"date": "2015-05-07", "close": 1.36301136, "volume": 14059.0}, {"date": "2015-05-08", "close": 1.31448992, "volume": 23158.0}, {"date": "2015-05-11", "close": 1.33213408, "volume": 10628.0}, {"date": "2015-05-12", "close": 1.543864, "volume": 53221.0}, {"date": "2015-05-13", "close": 1.4997536, "volume": 1729.0}, {"date": "2015-05-14", "close": 1.31448992, "volume": 10937.0}, {"date": "2015-05-15", "close": 1.32772304, "volume": 13602.0}, {"date": "2015-05-18", "close": 1.3674224, "volume": 4498.0}, {"date": "2015-05-19", "close": 1.34095616, "volume": 1134.0}, {"date": "2015-05-20", "close": 1.34095616, "volume": 756.0}, {"date": "2015-05-22", "close": 1.38506656, "volume": 718.0}, {"date": "2015-05-27", "close": 1.29684576, "volume": 25390.0}, {"date": "2015-05-28", "close": 1.29684576, "volume": 5237.0}, {"date": "2015-05-29", "close": 1.29684576, "volume": 637.0}, {"date": "2015-06-02", "close": 1.3674224, "volume": 4913.0}, {"date": "2015-06-04", "close": 1.29684576, "volume": 7617.0}, {"date": "2015-06-05", "close": 1.2792016, "volume": 6552.0}, {"date": "2015-06-09", "close": 1.2350912, "volume": 14561.0}, {"date": "2015-06-10", "close": 1.4556432, "volume": 167730.0}, {"date": "2015-06-11", "close": 1.50857568, "volume": 37726.0}, {"date": "2015-06-12", "close": 1.4997536, "volume": 5745.0}, {"date": "2015-06-15", "close": 1.4997536, "volume": 22923.0}, {"date": "2015-06-16", "close": 1.4997536, "volume": 5398.0}, {"date": "2015-06-17", "close": 1.50857568, "volume": 4577.0}, {"date": "2015-06-18", "close": 1.543864, "volume": 6962.0}, {"date": "2015-06-19", "close": 1.53504192, "volume": 1700.0}, {"date": "2015-06-22", "close": 1.543864, "volume": 567.0}, {"date": "2015-06-23", "close": 1.4997536, "volume": 5831.0}, {"date": "2015-06-24", "close": 1.51739776, "volume": 1317.0}, {"date": "2015-06-25", "close": 1.4997536, "volume": 1888.0}, {"date": "2015-06-26", "close": 1.48210944, "volume": 10296.0}, {"date": "2015-06-29", "close": 1.3674224, "volume": 41461.0}, {"date": "2015-06-30", "close": 1.4997536, "volume": 15894.0}, {"date": "2015-07-01", "close": 1.34977824, "volume": 3931.0}, {"date": "2015-07-02", "close": 1.4556432, "volume": 2834.0}, {"date": "2015-07-03", "close": 1.4115328, "volume": 355.0}, {"date": "2015-07-06", "close": 1.40271072, "volume": 1715.0}, {"date": "2015-07-07", "close": 1.4115328, "volume": 1316.0}, {"date": "2015-07-08", "close": 1.4115328, "volume": 2935.0}, {"date": "2015-07-09", "close": 1.43799904, "volume": 1546.0}, {"date": "2015-07-10", "close": 1.4115328, "volume": 2592.0}, {"date": "2015-07-13", "close": 1.3674224, "volume": 9913.0}, {"date": "2015-07-14", "close": 1.3674224, "volume": 1512.0}, {"date": "2015-07-15", "close": 1.38506656, "volume": 891.0}, {"date": "2015-07-16", "close": 1.38506656, "volume": 1508.0}, {"date": "2015-07-17", "close": 1.3674224, "volume": 379.0}, {"date": "2015-07-20", "close": 1.4115328, "volume": 6254.0}, {"date": "2015-07-21", "close": 1.4115328, "volume": 9083.0}, {"date": "2015-07-22", "close": 1.4115328, "volume": 2624.0}, {"date": "2015-07-23", "close": 1.4115328, "volume": 1870.0}, {"date": "2015-07-24", "close": 1.4115328, "volume": 3758.0}, {"date": "2015-07-27", "close": 1.4115328, "volume": 3758.0}, {"date": "2015-07-28", "close": 1.3674224, "volume": 4447.0}, {"date": "2015-07-29", "close": 1.4115328, "volume": 35717.0}, {"date": "2015-07-30", "close": 1.4115328, "volume": 8858.0}, {"date": "2015-07-31", "close": 1.4115328, "volume": 12914.0}, {"date": "2015-08-04", "close": 1.42035488, "volume": 14169.0}, {"date": "2015-08-05", "close": 1.543864, "volume": 92223.0}, {"date": "2015-08-06", "close": 1.60561856, "volume": 26384.0}, {"date": "2015-08-07", "close": 1.59679648, "volume": 4950.0}, {"date": "2015-08-10", "close": 1.59679648, "volume": 1814.0}, {"date": "2015-08-12", "close": 1.543864, "volume": 22670.0}, {"date": "2015-08-13", "close": 1.55268608, "volume": 967.0}, {"date": "2015-08-14", "close": 1.4997536, "volume": 4871.0}, {"date": "2015-08-18", "close": 1.4115328, "volume": 62251.0}, {"date": "2015-08-19", "close": 1.4115328, "volume": 23906.0}, {"date": "2015-08-20", "close": 1.39388864, "volume": 12752.0}, {"date": "2015-08-21", "close": 1.38506656, "volume": 13152.0}, {"date": "2015-08-24", "close": 1.28802368, "volume": 21801.0}, {"date": "2015-08-25", "close": 1.17333664, "volume": 193462.0}, {"date": "2015-08-26", "close": 1.213036, "volume": 86786.0}, {"date": "2015-08-27", "close": 1.35860032, "volume": 52575.0}, {"date": "2015-08-28", "close": 1.2792016, "volume": 9068.0}, {"date": "2015-08-31", "close": 1.2350912, "volume": 37738.0}, {"date": "2015-09-01", "close": 1.09393792, "volume": 97197.0}, {"date": "2015-09-02", "close": 1.10276, "volume": 20871.0}, {"date": "2015-09-03", "close": 0.97925088, "volume": 41966.0}, {"date": "2015-09-04", "close": 1.0586496, "volume": 24637.0}, {"date": "2015-09-07", "close": 1.11158208, "volume": 20751.0}, {"date": "2015-09-08", "close": 1.08511584, "volume": 10006.0}, {"date": "2015-09-09", "close": 1.0586496, "volume": 21456.0}, {"date": "2015-09-10", "close": 1.0586496, "volume": 7461.0}, {"date": "2015-09-11", "close": 1.06747168, "volume": 9890.0}, {"date": "2015-09-14", "close": 1.07629376, "volume": 1771.0}, {"date": "2015-09-15", "close": 1.12040416, "volume": 24012.0}, {"date": "2015-09-16", "close": 1.12040416, "volume": 13731.0}, {"date": "2015-09-17", "close": 1.13363728, "volume": 3967.0}, {"date": "2015-09-18", "close": 1.10717104, "volume": 19374.0}, {"date": "2015-09-21", "close": 1.0586496, "volume": 671.0}, {"date": "2015-09-23", "close": 1.02336128, "volume": 18439.0}, {"date": "2015-09-24", "close": 1.03218336, "volume": 9465.0}, {"date": "2015-09-25", "close": 1.1248152, "volume": 23029.0}, {"date": "2015-09-29", "close": 1.10276, "volume": 7028.0}, {"date": "2015-09-30", "close": 1.10276, "volume": 3042.0}, {"date": "2015-10-01", "close": 1.1248152, "volume": 453.0}, {"date": "2015-10-02", "close": 1.1248152, "volume": 7595.0}, {"date": "2015-10-05", "close": 1.1248152, "volume": 3287.0}, {"date": "2015-10-06", "close": 1.04100544, "volume": 2380.0}, {"date": "2015-10-09", "close": 1.04982752, "volume": 25182.0}, {"date": "2015-10-12", "close": 1.10276, "volume": 17835.0}, {"date": "2015-10-13", "close": 1.0145392, "volume": 20536.0}, {"date": "2015-10-15", "close": 0.9704288, "volume": 59011.0}, {"date": "2015-10-16", "close": 0.98807296, "volume": 17570.0}, {"date": "2015-10-19", "close": 0.98807296, "volume": 5894.0}, {"date": "2015-10-21", "close": 0.98807296, "volume": 1700.0}, {"date": "2015-10-22", "close": 1.10276, "volume": 33863.0}, {"date": "2015-10-23", "close": 1.06747168, "volume": 18610.0}, {"date": "2015-10-26", "close": 1.08511584, "volume": 5462.0}, {"date": "2015-10-27", "close": 1.09393792, "volume": 16205.0}, {"date": "2015-10-28", "close": 1.12040416, "volume": 11382.0}, {"date": "2015-10-29", "close": 1.1909808, "volume": 38626.0}, {"date": "2015-10-30", "close": 1.1909808, "volume": 10194.0}, {"date": "2015-11-02", "close": 1.2792016, "volume": 73776.0}, {"date": "2015-11-03", "close": 1.26155744, "volume": 7207.0}, {"date": "2015-11-04", "close": 1.31448992, "volume": 29499.0}, {"date": "2015-11-05", "close": 1.28802368, "volume": 11335.0}, {"date": "2015-11-06", "close": 1.27037952, "volume": 2664.0}, {"date": "2015-11-09", "close": 1.27037952, "volume": 22521.0}, {"date": "2015-11-10", "close": 1.23950224, "volume": 3117.0}, {"date": "2015-11-11", "close": 1.27037952, "volume": 10052.0}, {"date": "2015-11-12", "close": 1.2792016, "volume": 19608.0}, {"date": "2015-11-13", "close": 1.323312, "volume": 8586.0}, {"date": "2015-11-16", "close": 1.24391328, "volume": 20177.0}, {"date": "2015-11-17", "close": 1.24391328, "volume": 23166.0}, {"date": "2015-11-18", "close": 1.22626912, "volume": 16076.0}, {"date": "2015-11-19", "close": 1.17333664, "volume": 17805.0}, {"date": "2015-11-23", "close": 1.17333664, "volume": 4873.0}, {"date": "2015-11-24", "close": 1.1468704, "volume": 24574.0}, {"date": "2015-11-25", "close": 1.0586496, "volume": 26048.0}, {"date": "2015-11-26", "close": 1.0586496, "volume": 30481.0}, {"date": "2015-11-27", "close": 1.0586496, "volume": 117937.0}, {"date": "2015-11-30", "close": 1.08511584, "volume": 1576.0}, {"date": "2015-12-01", "close": 1.10276, "volume": 5668.0}, {"date": "2015-12-02", "close": 1.1468704, "volume": 5554.0}, {"date": "2015-12-03", "close": 1.12040416, "volume": 17335.0}, {"date": "2015-12-04", "close": 1.12922624, "volume": 9068.0}, {"date": "2015-12-08", "close": 1.12040416, "volume": 1587.0}, {"date": "2015-12-09", "close": 1.12040416, "volume": 1478.0}, {"date": "2015-12-11", "close": 1.10717104, "volume": 16651.0}, {"date": "2015-12-14", "close": 1.10276, "volume": 14799.0}, {"date": "2015-12-15", "close": 1.0586496, "volume": 14042.0}, {"date": "2015-12-16", "close": 1.08511584, "volume": 3401.0}, {"date": "2015-12-17", "close": 1.05423856, "volume": 41040.0}, {"date": "2015-12-18", "close": 1.05423856, "volume": 8169.0}, {"date": "2015-12-21", "close": 1.0586496, "volume": 5668.0}, {"date": "2015-12-22", "close": 1.13804832, "volume": 32937.0}, {"date": "2015-12-23", "close": 0.82927552, "volume": 294059.0}, {"date": "2015-12-24", "close": 0.95278464, "volume": 58739.0}, {"date": "2015-12-29", "close": 0.95278464, "volume": 27800.0}, {"date": "2016-01-04", "close": 1.04982752, "volume": 40240.0}, {"date": "2016-01-05", "close": 1.07629376, "volume": 20832.0}, {"date": "2016-01-06", "close": 1.0586496, "volume": 11840.0}, {"date": "2016-01-07", "close": 1.0145392, "volume": 27232.0}, {"date": "2016-01-08", "close": 1.05423856, "volume": 15346.0}, {"date": "2016-01-11", "close": 1.03218336, "volume": 5668.0}, {"date": "2016-01-12", "close": 0.95278464, "volume": 30622.0}, {"date": "2016-01-13", "close": 0.91749632, "volume": 9494.0}, {"date": "2016-01-14", "close": 0.90867424, "volume": 12099.0}, {"date": "2016-01-15", "close": 0.89985216, "volume": 12945.0}, {"date": "2016-01-18", "close": 0.89103008, "volume": 26163.0}, {"date": "2016-01-20", "close": 0.882208, "volume": 21711.0}, {"date": "2016-01-21", "close": 0.9263184, "volume": 14141.0}, {"date": "2016-01-25", "close": 0.91308528, "volume": 283.0}, {"date": "2016-01-27", "close": 0.96160672, "volume": 13625.0}, {"date": "2016-01-28", "close": 0.9704288, "volume": 6155.0}, {"date": "2016-01-29", "close": 0.95278464, "volume": 5668.0}, {"date": "2016-02-01", "close": 0.9263184, "volume": 3447.0}, {"date": "2016-02-03", "close": 0.91749632, "volume": 5668.0}, {"date": "2016-02-04", "close": 0.9263184, "volume": 2267.0}, {"date": "2016-02-05", "close": 0.9263184, "volume": 5668.0}, {"date": "2016-02-08", "close": 0.9263184, "volume": 5668.0}, {"date": "2016-02-09", "close": 0.9483736, "volume": 10202.0}, {"date": "2016-02-11", "close": 0.91749632, "volume": 12396.0}, {"date": "2016-02-12", "close": 0.882208, "volume": 15036.0}, {"date": "2016-02-16", "close": 0.81163136, "volume": 20165.0}, {"date": "2016-02-18", "close": 0.882208, "volume": 9950.0}, {"date": "2016-02-19", "close": 0.9263184, "volume": 13546.0}, {"date": "2016-02-23", "close": 0.9263184, "volume": 1603.0}, {"date": "2016-02-24", "close": 0.882208, "volume": 6976.0}, {"date": "2016-02-25", "close": 0.8380976, "volume": 6768.0}, {"date": "2016-02-26", "close": 0.78516512, "volume": 3795.0}, {"date": "2016-03-01", "close": 0.71458848, "volume": 46538.0}, {"date": "2016-03-02", "close": 0.69694432, "volume": 52957.0}, {"date": "2016-03-03", "close": 0.7498768, "volume": 30038.0}, {"date": "2016-03-04", "close": 0.76752096, "volume": 13646.0}, {"date": "2016-03-07", "close": 0.7939872, "volume": 10984.0}, {"date": "2016-03-08", "close": 0.7939872, "volume": 4040.0}, {"date": "2016-03-09", "close": 0.7939872, "volume": 2750.0}, {"date": "2016-03-10", "close": 0.82045344, "volume": 2154.0}, {"date": "2016-03-11", "close": 0.86456384, "volume": 4672.0}, {"date": "2016-03-14", "close": 0.9263184, "volume": 12044.0}, {"date": "2016-03-16", "close": 0.9263184, "volume": 5355.0}, {"date": "2016-03-21", "close": 0.7939872, "volume": 17064.0}, {"date": "2016-03-23", "close": 0.84691968, "volume": 3287.0}, {"date": "2016-03-29", "close": 0.7498768, "volume": 25580.0}, {"date": "2016-03-30", "close": 0.75869888, "volume": 6444.0}, {"date": "2016-04-01", "close": 0.7498768, "volume": 11108.0}, {"date": "2016-04-04", "close": 0.7498768, "volume": 1757.0}, {"date": "2016-04-05", "close": 0.7498768, "volume": 797.0}, {"date": "2016-04-07", "close": 0.7939872, "volume": 8337.0}, {"date": "2016-04-08", "close": 0.7939872, "volume": 654.0}, {"date": "2016-04-11", "close": 0.7939872, "volume": 338.0}, {"date": "2016-04-12", "close": 0.84691968, "volume": 7708.0}, {"date": "2016-04-13", "close": 0.84691968, "volume": 8454.0}, {"date": "2016-04-15", "close": 0.84691968, "volume": 3772.0}, {"date": "2016-04-18", "close": 0.84691968, "volume": 933.0}, {"date": "2016-04-19", "close": 0.85574176, "volume": 39255.0}, {"date": "2016-04-21", "close": 0.72341056, "volume": 11243.0}, {"date": "2016-04-22", "close": 0.75869888, "volume": 567.0}, {"date": "2016-04-26", "close": 0.77634304, "volume": 12166.0}, {"date": "2016-04-27", "close": 0.77634304, "volume": 1316.0}, {"date": "2016-04-28", "close": 0.7498768, "volume": 2742.0}, {"date": "2016-04-29", "close": 0.7498768, "volume": 9561.0}, {"date": "2016-05-02", "close": 0.73223264, "volume": 16751.0}, {"date": "2016-05-04", "close": 0.7057664, "volume": 48049.0}, {"date": "2016-05-05", "close": 0.7057664, "volume": 1462.0}, {"date": "2016-05-06", "close": 0.7498768, "volume": 10690.0}, {"date": "2016-05-09", "close": 0.82927552, "volume": 14821.0}, {"date": "2016-05-13", "close": 0.75869888, "volume": 19704.0}, {"date": "2016-05-16", "close": 0.7498768, "volume": 3401.0}, {"date": "2016-05-19", "close": 0.71458848, "volume": 24613.0}, {"date": "2016-05-20", "close": 0.7057664, "volume": 37996.0}, {"date": "2016-05-23", "close": 0.7057664, "volume": 23407.0}, {"date": "2016-05-25", "close": 0.69694432, "volume": 8669.0}, {"date": "2016-05-26", "close": 0.67047808, "volume": 18136.0}, {"date": "2016-05-27", "close": 0.59107936, "volume": 6104.0}, {"date": "2016-05-30", "close": 0.661656, "volume": 3022.0}, {"date": "2016-05-31", "close": 0.661656, "volume": 14590.0}, {"date": "2016-06-01", "close": 0.68812224, "volume": 8407.0}, {"date": "2016-06-03", "close": 0.68812224, "volume": 4647.0}, {"date": "2016-06-06", "close": 0.70135536, "volume": 12194.0}, {"date": "2016-06-07", "close": 0.70135536, "volume": 19837.0}, {"date": "2016-06-09", "close": 0.6175456, "volume": 28176.0}, {"date": "2016-06-10", "close": 0.59990144, "volume": 13355.0}, {"date": "2016-06-14", "close": 0.59990144, "volume": 32558.0}, {"date": "2016-06-15", "close": 0.6175456, "volume": 17347.0}, {"date": "2016-06-16", "close": 0.6175456, "volume": 11335.0}, {"date": "2016-06-17", "close": 0.59990144, "volume": 17326.0}, {"date": "2016-06-20", "close": 0.63518976, "volume": 11335.0}, {"date": "2016-06-21", "close": 0.6175456, "volume": 28150.0}, {"date": "2016-06-22", "close": 0.59107936, "volume": 8649.0}, {"date": "2016-06-23", "close": 0.6175456, "volume": 7096.0}, {"date": "2016-06-24", "close": 0.59107936, "volume": 3325.0}, {"date": "2016-06-27", "close": 0.5734352, "volume": 69379.0}, {"date": "2016-06-28", "close": 0.56461312, "volume": 864.0}, {"date": "2016-06-29", "close": 0.56461312, "volume": 25307.0}, {"date": "2016-06-30", "close": 0.56902416, "volume": 22416.0}, {"date": "2016-07-01", "close": 0.56902416, "volume": 748.0}, {"date": "2016-07-04", "close": 0.5734352, "volume": 10927.0}, {"date": "2016-07-05", "close": 0.6175456, "volume": 22649.0}, {"date": "2016-07-07", "close": 0.6175456, "volume": 8906.0}, {"date": "2016-07-08", "close": 0.62636768, "volume": 4166.0}, {"date": "2016-07-11", "close": 0.65283392, "volume": 9425.0}, {"date": "2016-07-12", "close": 0.67047808, "volume": 50.0}, {"date": "2016-07-13", "close": 0.7057664, "volume": 20639.0}, {"date": "2016-07-14", "close": 0.7057664, "volume": 17536.0}, {"date": "2016-07-15", "close": 0.7057664, "volume": 21813.0}, {"date": "2016-07-18", "close": 0.7057664, "volume": 2267.0}, {"date": "2016-07-19", "close": 0.7057664, "volume": 32872.0}, {"date": "2016-07-20", "close": 0.73223264, "volume": 3744.0}, {"date": "2016-07-21", "close": 0.7057664, "volume": 5668.0}, {"date": "2016-07-22", "close": 0.7057664, "volume": 4154.0}, {"date": "2016-07-25", "close": 0.69694432, "volume": 9135.0}, {"date": "2016-08-01", "close": 0.63518976, "volume": 11460.0}, {"date": "2016-08-02", "close": 0.58225728, "volume": 34601.0}, {"date": "2016-08-03", "close": 0.58225728, "volume": 12408.0}, {"date": "2016-08-04", "close": 0.63518976, "volume": 10253.0}, {"date": "2016-08-08", "close": 0.63518976, "volume": 8501.0}, {"date": "2016-08-09", "close": 0.63518976, "volume": 12469.0}, {"date": "2016-08-10", "close": 0.62636768, "volume": 5668.0}, {"date": "2016-08-12", "close": 0.62636768, "volume": 4137.0}, {"date": "2016-08-15", "close": 0.60872352, "volume": 11023.0}, {"date": "2016-08-16", "close": 0.5734352, "volume": 25537.0}, {"date": "2016-08-17", "close": 0.58225728, "volume": 28338.0}, {"date": "2016-08-18", "close": 0.6175456, "volume": 810.0}, {"date": "2016-08-23", "close": 0.6175456, "volume": 6280.0}, {"date": "2016-08-25", "close": 0.6175456, "volume": 1700.0}, {"date": "2016-08-29", "close": 0.57784624, "volume": 567.0}, {"date": "2016-08-30", "close": 0.62636768, "volume": 17324.0}, {"date": "2016-08-31", "close": 0.62636768, "volume": 7692.0}, {"date": "2016-09-01", "close": 0.60872352, "volume": 16429.0}, {"date": "2016-09-02", "close": 0.61313456, "volume": 90040.0}, {"date": "2016-09-06", "close": 0.61313456, "volume": 6042.0}, {"date": "2016-09-12", "close": 0.5734352, "volume": 36751.0}, {"date": "2016-09-15", "close": 0.53373584, "volume": 19667.0}, {"date": "2016-09-16", "close": 0.53373584, "volume": 5666.0}, {"date": "2016-09-19", "close": 0.51168064, "volume": 6283.0}, {"date": "2016-09-20", "close": 0.51609168, "volume": 6831.0}, {"date": "2016-09-21", "close": 0.51168064, "volume": 20271.0}, {"date": "2016-09-23", "close": 0.51168064, "volume": 18847.0}, {"date": "2016-09-26", "close": 0.49403648, "volume": 799.0}, {"date": "2016-09-27", "close": 0.49403648, "volume": 6463.0}, {"date": "2016-09-28", "close": 0.52050272, "volume": 23832.0}, {"date": "2016-09-29", "close": 0.52050272, "volume": 670.0}, {"date": "2016-10-03", "close": 0.53373584, "volume": 3401.0}, {"date": "2016-10-04", "close": 0.5954904, "volume": 5668.0}, {"date": "2016-10-05", "close": 0.61313456, "volume": 1700.0}, {"date": "2016-10-06", "close": 0.60872352, "volume": 16394.0}, {"date": "2016-10-12", "close": 0.53373584, "volume": 19154.0}, {"date": "2016-10-13", "close": 0.5293248, "volume": 23203.0}, {"date": "2016-10-18", "close": 0.5293248, "volume": 18870.0}, {"date": "2016-10-19", "close": 0.49403648, "volume": 11335.0}, {"date": "2016-10-20", "close": 0.5293248, "volume": 10542.0}, {"date": "2016-11-02", "close": 0.7498768, "volume": 73915.0}, {"date": "2016-11-03", "close": 0.7939872, "volume": 68408.0}, {"date": "2016-11-04", "close": 0.7498768, "volume": 22183.0}, {"date": "2016-11-07", "close": 0.78957616, "volume": 12194.0}, {"date": "2016-11-08", "close": 0.78516512, "volume": 20369.0}, {"date": "2016-11-09", "close": 0.71458848, "volume": 22778.0}, {"date": "2016-11-10", "close": 0.7939872, "volume": 14509.0}, {"date": "2016-11-11", "close": 0.7498768, "volume": 256.0}, {"date": "2016-11-14", "close": 0.7498768, "volume": 3269.0}, {"date": "2016-11-16", "close": 0.7498768, "volume": 1360.0}, {"date": "2016-11-18", "close": 0.7057664, "volume": 2768.0}, {"date": "2016-11-21", "close": 0.65724496, "volume": 6700.0}, {"date": "2016-11-22", "close": 0.661656, "volume": 1636.0}, {"date": "2016-11-24", "close": 0.64842288, "volume": 5669.0}, {"date": "2016-11-28", "close": 0.64842288, "volume": 6007.0}, {"date": "2016-11-29", "close": 0.62636768, "volume": 1310.0}, {"date": "2016-11-30", "close": 0.62636768, "volume": 1070.0}, {"date": "2016-12-01", "close": 0.62195664, "volume": 6840.0}, {"date": "2016-12-02", "close": 0.62195664, "volume": 1367.0}, {"date": "2016-12-05", "close": 0.62636768, "volume": 10900.0}, {"date": "2016-12-06", "close": 0.62195664, "volume": 7.0}, {"date": "2016-12-07", "close": 0.62636768, "volume": 4132.0}, {"date": "2016-12-08", "close": 0.6175456, "volume": 9125.0}, {"date": "2016-12-13", "close": 0.661656, "volume": 1474.0}, {"date": "2016-12-14", "close": 0.7057664, "volume": 7935.0}, {"date": "2016-12-15", "close": 0.62636768, "volume": 8275.0}, {"date": "2016-12-21", "close": 0.7057664, "volume": 3401.0}, {"date": "2016-12-23", "close": 0.7057664, "volume": 1360.0}, {"date": "2016-12-28", "close": 0.59990144, "volume": 1417.0}, {"date": "2016-12-29", "close": 0.58225728, "volume": 1030.0}, {"date": "2017-01-03", "close": 0.6175456, "volume": 9936.0}, {"date": "2017-01-04", "close": 0.6175456, "volume": 6452.0}, {"date": "2017-01-06", "close": 0.6175456, "volume": 295.0}, {"date": "2017-01-12", "close": 0.59107936, "volume": 1134.0}, {"date": "2017-01-16", "close": 0.6175456, "volume": 3967.0}, {"date": "2017-01-17", "close": 0.62636768, "volume": 12015.0}, {"date": "2017-01-19", "close": 0.62636768, "volume": 1134.0}, {"date": "2017-01-23", "close": 0.64401184, "volume": 2267.0}, {"date": "2017-01-24", "close": 0.64401184, "volume": 6121.0}, {"date": "2017-01-25", "close": 0.64401184, "volume": 408.0}, {"date": "2017-01-30", "close": 0.64401184, "volume": 776.0}, {"date": "2017-01-31", "close": 0.59990144, "volume": 4965.0}, {"date": "2017-02-01", "close": 0.5734352, "volume": 22695.0}, {"date": "2017-02-03", "close": 0.5734352, "volume": 1530.0}, {"date": "2017-02-06", "close": 0.5734352, "volume": 3676.0}, {"date": "2017-02-09", "close": 0.5072696, "volume": 3750.0}, {"date": "2017-02-10", "close": 0.5734352, "volume": 1008.0}, {"date": "2017-02-14", "close": 0.52050272, "volume": 6631.0}, {"date": "2017-02-15", "close": 0.5734352, "volume": 36752.0}, {"date": "2017-02-17", "close": 0.53814688, "volume": 7028.0}, {"date": "2017-02-20", "close": 0.5293248, "volume": 4533.0}, {"date": "2017-02-21", "close": 0.51168064, "volume": 9635.0}, {"date": "2017-02-22", "close": 0.51168064, "volume": 6908.0}, {"date": "2017-02-24", "close": 0.5072696, "volume": 873.0}, {"date": "2017-02-27", "close": 0.5072696, "volume": 33900.0}, {"date": "2017-02-28", "close": 0.5293248, "volume": 84066.0}, {"date": "2017-03-01", "close": 0.5293248, "volume": 29717.0}, {"date": "2017-03-02", "close": 0.48962544, "volume": 1717.0}, {"date": "2017-03-03", "close": 0.49403648, "volume": 1000.0}, {"date": "2017-03-07", "close": 0.49403648, "volume": 1950.0}, {"date": "2017-03-08", "close": 0.50285856, "volume": 745.0}, {"date": "2017-03-10", "close": 0.49403648, "volume": 3136.0}, {"date": "2017-03-13", "close": 0.47639232, "volume": 7871.0}, {"date": "2017-03-14", "close": 0.47639232, "volume": 9624.0}, {"date": "2017-03-15", "close": 0.47639232, "volume": 3627.0}, {"date": "2017-03-16", "close": 0.46757024, "volume": 42072.0}, {"date": "2017-03-17", "close": 0.46757024, "volume": 275.0}, {"date": "2017-03-22", "close": 0.441104, "volume": 56127.0}, {"date": "2017-03-23", "close": 0.40140464, "volume": 80235.0}, {"date": "2017-03-24", "close": 0.42345984, "volume": 10422.0}, {"date": "2017-03-27", "close": 0.42345984, "volume": 341.0}, {"date": "2017-03-28", "close": 0.40140464, "volume": 10836.0}, {"date": "2017-03-30", "close": 0.40140464, "volume": 2154.0}, {"date": "2017-03-31", "close": 0.40140464, "volume": 1360.0}, {"date": "2017-04-03", "close": 0.40140464, "volume": 1134.0}, {"date": "2017-04-04", "close": 0.441104, "volume": 35405.0}, {"date": "2017-04-05", "close": 0.45433712, "volume": 5422.0}, {"date": "2017-04-06", "close": 0.41463776, "volume": 2267.0}, {"date": "2017-04-13", "close": 0.441104, "volume": 1700.0}, {"date": "2017-04-18", "close": 0.441104, "volume": 1814.0}, {"date": "2017-04-20", "close": 0.4852144, "volume": 14729.0}, {"date": "2017-04-21", "close": 0.4852144, "volume": 7562.0}, {"date": "2017-04-26", "close": 0.49403648, "volume": 130708.0}, {"date": "2017-04-28", "close": 0.45433712, "volume": 5061.0}, {"date": "2017-05-01", "close": 0.45433712, "volume": 2079.0}, {"date": "2017-05-08", "close": 0.40140464, "volume": 3627.0}, {"date": "2017-05-09", "close": 0.42787088, "volume": 5024.0}, {"date": "2017-05-10", "close": 0.441104, "volume": 5856.0}, {"date": "2017-05-11", "close": 0.43228192, "volume": 40554.0}, {"date": "2017-05-15", "close": 0.43228192, "volume": 22670.0}, {"date": "2017-05-17", "close": 0.43228192, "volume": 56676.0}, {"date": "2017-05-18", "close": 0.46757024, "volume": 1071.0}, {"date": "2017-05-19", "close": 0.45433712, "volume": 6735.0}, {"date": "2017-05-24", "close": 0.43669296, "volume": 756.0}, {"date": "2017-05-29", "close": 0.43669296, "volume": 748.0}, {"date": "2017-05-30", "close": 0.3969936, "volume": 25628.0}, {"date": "2017-05-31", "close": 0.38817152, "volume": 1298.0}, {"date": "2017-06-01", "close": 0.3528832, "volume": 35095.0}, {"date": "2017-06-02", "close": 0.3528832, "volume": 963.0}, {"date": "2017-06-05", "close": 0.33965008, "volume": 89377.0}, {"date": "2017-06-06", "close": 0.3969936, "volume": 11186.0}, {"date": "2017-06-08", "close": 0.441104, "volume": 4761.0}, {"date": "2017-06-13", "close": 0.3969936, "volume": 708.0}, {"date": "2017-06-14", "close": 0.3969936, "volume": 1127.0}, {"date": "2017-06-15", "close": 0.34406112, "volume": 1134.0}, {"date": "2017-06-16", "close": 0.3528832, "volume": 1700.0}, {"date": "2017-06-19", "close": 0.33523904, "volume": 25335.0}, {"date": "2017-06-20", "close": 0.33523904, "volume": 1512.0}, {"date": "2017-06-22", "close": 0.3528832, "volume": 2267.0}, {"date": "2017-06-27", "close": 0.3528832, "volume": 10428.0}, {"date": "2017-06-28", "close": 0.32200592, "volume": 2267.0}, {"date": "2017-06-29", "close": 0.3528832, "volume": 25164.0}, {"date": "2017-06-30", "close": 0.43228192, "volume": 28338.0}, {"date": "2017-07-07", "close": 0.37052736, "volume": 2267.0}, {"date": "2017-07-10", "close": 0.3749384, "volume": 7991.0}, {"date": "2017-07-20", "close": 0.3969936, "volume": 1134.0}, {"date": "2017-07-31", "close": 0.38376048, "volume": 11335.0}, {"date": "2017-08-11", "close": 0.40581568, "volume": 72024.0}, {"date": "2017-08-15", "close": 0.40581568, "volume": 2834.0}, {"date": "2017-08-16", "close": 0.37934944, "volume": 376.0}, {"date": "2017-08-23", "close": 0.38376048, "volume": 379.0}, {"date": "2017-08-24", "close": 0.38376048, "volume": 1134.0}, {"date": "2017-08-25", "close": 0.38376048, "volume": 379.0}, {"date": "2017-08-28", "close": 0.37052736, "volume": 46601.0}, {"date": "2017-09-06", "close": 0.31009842, "volume": 69865.0}, {"date": "2017-09-07", "close": 0.3145926, "volume": 2905.0}, {"date": "2017-09-11", "close": 0.3145926, "volume": 46477.0}, {"date": "2017-09-12", "close": 0.33256932, "volume": 2483.0}, {"date": "2017-09-14", "close": 0.3145926, "volume": 15965.0}, {"date": "2017-09-15", "close": 0.34155768, "volume": 11682.0}, {"date": "2017-09-20", "close": 0.32358096, "volume": 1335.0}, {"date": "2017-09-21", "close": 0.54828996, "volume": 233391.0}, {"date": "2017-09-22", "close": 0.39099366, "volume": 103446.0}, {"date": "2017-09-25", "close": 0.4044762, "volume": 1113.0}, {"date": "2017-09-26", "close": 0.43144128, "volume": 278.0}, {"date": "2017-09-27", "close": 0.4269471, "volume": 1765.0}, {"date": "2017-09-28", "close": 0.4044762, "volume": 2966.0}, {"date": "2017-09-29", "close": 0.39548784, "volume": 10458.0}, {"date": "2017-10-02", "close": 0.39548784, "volume": 11126.0}, {"date": "2017-10-03", "close": 0.36852276, "volume": 17177.0}, {"date": "2017-10-04", "close": 0.38649948, "volume": 9580.0}, {"date": "2017-10-09", "close": 0.36852276, "volume": 24565.0}, {"date": "2017-10-10", "close": 0.44492382, "volume": 77526.0}, {"date": "2017-10-11", "close": 0.44042964, "volume": 23642.0}, {"date": "2017-10-12", "close": 0.41346456, "volume": 8586.0}, {"date": "2017-10-13", "close": 0.4269471, "volume": 21817.0}, {"date": "2017-10-17", "close": 0.46739472, "volume": 30301.0}, {"date": "2017-10-18", "close": 0.46739472, "volume": 30979.0}, {"date": "2017-10-19", "close": 0.46739472, "volume": 1049.0}, {"date": "2017-10-23", "close": 0.4269471, "volume": 17406.0}, {"date": "2017-10-24", "close": 0.41346456, "volume": 3338.0}, {"date": "2017-10-25", "close": 0.41346456, "volume": 10152.0}, {"date": "2017-10-26", "close": 0.3820053, "volume": 4961.0}, {"date": "2017-10-30", "close": 0.39998202, "volume": 56334.0}, {"date": "2017-11-01", "close": 0.39998202, "volume": 2481.0}, {"date": "2017-11-06", "close": 0.37751112, "volume": 28684.0}, {"date": "2017-11-07", "close": 0.37751112, "volume": 1843.0}, {"date": "2017-11-08", "close": 0.37301694, "volume": 17869.0}, {"date": "2017-11-09", "close": 0.35054604, "volume": 23070.0}, {"date": "2017-11-13", "close": 0.34605186, "volume": 5285.0}, {"date": "2017-11-14", "close": 0.32807514, "volume": 5680.0}, {"date": "2017-11-15", "close": 0.35054604, "volume": 2781.0}, {"date": "2017-11-17", "close": 0.3370635, "volume": 11126.0}, {"date": "2017-11-21", "close": 0.3370635, "volume": 16688.0}, {"date": "2017-11-22", "close": 0.449418, "volume": 55932.0}, {"date": "2017-11-23", "close": 0.4718889, "volume": 9846.0}, {"date": "2017-11-24", "close": 0.45840636, "volume": 2225.0}, {"date": "2017-11-27", "close": 0.45840636, "volume": 8300.0}, {"date": "2017-11-28", "close": 0.46739472, "volume": 23642.0}, {"date": "2017-11-30", "close": 0.6291852, "volume": 100476.0}, {"date": "2017-12-01", "close": 0.7190688, "volume": 3987.0}, {"date": "2017-12-04", "close": 0.79097568, "volume": 56534.0}, {"date": "2017-12-05", "close": 0.79097568, "volume": 668.0}, {"date": "2017-12-07", "close": 0.7190688, "volume": 18190.0}, {"date": "2017-12-08", "close": 0.72805716, "volume": 22426.0}, {"date": "2017-12-11", "close": 0.70109208, "volume": 3338.0}, {"date": "2017-12-12", "close": 0.68311536, "volume": 6894.0}, {"date": "2017-12-14", "close": 0.63367938, "volume": 7235.0}, {"date": "2017-12-15", "close": 0.65615028, "volume": 10013.0}, {"date": "2017-12-19", "close": 0.59323176, "volume": 3894.0}, {"date": "2017-12-20", "close": 0.6291852, "volume": 11438.0}, {"date": "2017-12-22", "close": 0.6291852, "volume": 12794.0}, {"date": "2017-12-28", "close": 0.61120848, "volume": 4873.0}, {"date": "2017-12-29", "close": 0.57974922, "volume": 23886.0}, {"date": "2018-01-02", "close": 0.5842434, "volume": 1113.0}, {"date": "2018-01-03", "close": 0.57525504, "volume": 19232.0}, {"date": "2018-01-05", "close": 0.57525504, "volume": 17252.0}, {"date": "2018-01-08", "close": 0.57525504, "volume": 1048.0}, {"date": "2018-01-11", "close": 0.57525504, "volume": 1564.0}, {"date": "2018-01-15", "close": 0.58873758, "volume": 35080.0}, {"date": "2018-01-16", "close": 0.62019684, "volume": 12308.0}, {"date": "2018-01-17", "close": 0.62019684, "volume": 146.0}, {"date": "2018-01-18", "close": 0.62019684, "volume": 3104.0}, {"date": "2018-01-19", "close": 0.62019684, "volume": 1669.0}, {"date": "2018-01-22", "close": 0.59323176, "volume": 3338.0}, {"date": "2018-01-25", "close": 0.59323176, "volume": 3338.0}, {"date": "2018-01-29", "close": 0.59323176, "volume": 4005.0}, {"date": "2018-01-30", "close": 0.62019684, "volume": 5723.0}, {"date": "2018-02-01", "close": 0.62019684, "volume": 2225.0}, {"date": "2018-02-02", "close": 0.62019684, "volume": 2621.0}, {"date": "2018-02-07", "close": 0.60222012, "volume": 996.0}, {"date": "2018-02-12", "close": 0.81794076, "volume": 193150.0}, {"date": "2018-02-13", "close": 1.0786032, "volume": 362659.0}, {"date": "2018-02-14", "close": 1.08309738, "volume": 152667.0}, {"date": "2018-02-15", "close": 1.0336614, "volume": 37859.0}, {"date": "2018-02-16", "close": 0.95276616, "volume": 395431.0}, {"date": "2018-02-19", "close": 1.0336614, "volume": 47706.0}, {"date": "2018-02-20", "close": 0.9437778, "volume": 23975.0}, {"date": "2018-02-21", "close": 0.9437778, "volume": 17231.0}, {"date": "2018-02-22", "close": 0.92580108, "volume": 14211.0}, {"date": "2018-02-23", "close": 0.898836, "volume": 24482.0}, {"date": "2018-02-26", "close": 0.90782436, "volume": 4120.0}, {"date": "2018-02-27", "close": 0.90782436, "volume": 2096.0}, {"date": "2018-02-28", "close": 0.96175452, "volume": 88761.0}, {"date": "2018-03-01", "close": 0.93478944, "volume": 55524.0}, {"date": "2018-03-02", "close": 0.898836, "volume": 12617.0}, {"date": "2018-03-05", "close": 0.86288256, "volume": 67973.0}, {"date": "2018-03-06", "close": 0.86288256, "volume": 48646.0}, {"date": "2018-03-07", "close": 0.88085928, "volume": 5563.0}, {"date": "2018-03-08", "close": 0.88085928, "volume": 5006.0}, {"date": "2018-03-12", "close": 0.88984764, "volume": 5563.0}, {"date": "2018-03-13", "close": 0.898836, "volume": 11082.0}, {"date": "2018-03-14", "close": 0.898836, "volume": 52719.0}, {"date": "2018-03-15", "close": 0.88984764, "volume": 2781.0}, {"date": "2018-03-19", "close": 0.898836, "volume": 40608.0}, {"date": "2018-03-22", "close": 0.92580108, "volume": 32500.0}, {"date": "2018-03-23", "close": 0.898836, "volume": 4326.0}, {"date": "2018-03-26", "close": 0.898836, "volume": 8233.0}, {"date": "2018-03-27", "close": 0.92580108, "volume": 541.0}, {"date": "2018-03-29", "close": 0.898836, "volume": 6397.0}, {"date": "2018-04-03", "close": 0.898836, "volume": 13536.0}, {"date": "2018-04-04", "close": 0.898836, "volume": 7696.0}, {"date": "2018-04-05", "close": 0.88984764, "volume": 19697.0}, {"date": "2018-04-06", "close": 0.91681272, "volume": 7288.0}, {"date": "2018-04-10", "close": 0.99770796, "volume": 1446.0}, {"date": "2018-04-11", "close": 0.99770796, "volume": 11348.0}, {"date": "2018-04-12", "close": 1.02467304, "volume": 3125.0}, {"date": "2018-04-18", "close": 1.04264976, "volume": 26646.0}, {"date": "2018-04-19", "close": 1.04264976, "volume": 19189.0}, {"date": "2018-04-20", "close": 1.07410902, "volume": 1230.0}, {"date": "2018-04-23", "close": 1.06961484, "volume": 2225.0}, {"date": "2018-04-24", "close": 1.06512066, "volume": 21135.0}, {"date": "2018-04-26", "close": 1.04714394, "volume": 18802.0}, {"date": "2018-04-27", "close": 1.00669632, "volume": 3894.0}, {"date": "2018-04-30", "close": 1.03815558, "volume": 42911.0}, {"date": "2018-05-01", "close": 1.00669632, "volume": 2544.0}, {"date": "2018-05-02", "close": 0.98422542, "volume": 2440.0}, {"date": "2018-05-03", "close": 0.9887196, "volume": 20082.0}, {"date": "2018-05-04", "close": 0.98422542, "volume": 38628.0}, {"date": "2018-05-07", "close": 1.0561323, "volume": 66884.0}, {"date": "2018-05-08", "close": 1.27634712, "volume": 203052.0}, {"date": "2018-05-09", "close": 1.26735876, "volume": 107938.0}, {"date": "2018-05-10", "close": 1.26735876, "volume": 37016.0}, {"date": "2018-05-11", "close": 1.26735876, "volume": 76924.0}, {"date": "2018-05-14", "close": 1.22241696, "volume": 9846.0}, {"date": "2018-05-15", "close": 1.22691114, "volume": 45512.0}, {"date": "2018-05-16", "close": 1.33926564, "volume": 132813.0}, {"date": "2018-05-17", "close": 1.348254, "volume": 45568.0}, {"date": "2018-05-18", "close": 1.4381376, "volume": 46139.0}, {"date": "2018-05-21", "close": 1.47409104, "volume": 173146.0}, {"date": "2018-05-22", "close": 1.87856724, "volume": 307309.0}, {"date": "2018-05-23", "close": 1.77070692, "volume": 184199.0}, {"date": "2018-05-24", "close": 1.68082332, "volume": 44903.0}, {"date": "2018-05-25", "close": 1.80666036, "volume": 166986.0}, {"date": "2018-05-28", "close": 1.8875556, "volume": 177503.0}, {"date": "2018-05-29", "close": 1.74374184, "volume": 158178.0}, {"date": "2018-05-30", "close": 1.69880004, "volume": 118513.0}, {"date": "2018-05-31", "close": 1.7077884, "volume": 85023.0}, {"date": "2018-06-01", "close": 1.77969528, "volume": 44165.0}, {"date": "2018-06-04", "close": 1.9774392, "volume": 225977.0}, {"date": "2018-06-05", "close": 1.95047412, "volume": 112152.0}, {"date": "2018-06-06", "close": 2.022381, "volume": 60909.0}, {"date": "2018-06-07", "close": 1.99541592, "volume": 60438.0}, {"date": "2018-06-08", "close": 2.00440428, "volume": 11710.0}, {"date": "2018-06-12", "close": 1.85160216, "volume": 59916.0}, {"date": "2018-06-13", "close": 1.85160216, "volume": 24789.0}, {"date": "2018-06-14", "close": 1.91452068, "volume": 77322.0}, {"date": "2018-06-15", "close": 1.77969528, "volume": 139820.0}, {"date": "2018-06-18", "close": 1.78868364, "volume": 17742.0}, {"date": "2018-06-19", "close": 1.75722438, "volume": 50225.0}, {"date": "2018-06-20", "close": 1.92350904, "volume": 92651.0}, {"date": "2018-06-21", "close": 1.94148576, "volume": 15339.0}, {"date": "2018-06-22", "close": 1.95946248, "volume": 45503.0}, {"date": "2018-06-25", "close": 1.90553232, "volume": 10697.0}, {"date": "2018-06-26", "close": 1.95946248, "volume": 10289.0}, {"date": "2018-06-27", "close": 1.95946248, "volume": 8900.0}, {"date": "2018-06-28", "close": 1.9324974, "volume": 12489.0}, {"date": "2018-06-29", "close": 1.96845084, "volume": 21993.0}, {"date": "2018-07-05", "close": 2.04035772, "volume": 119265.0}, {"date": "2018-07-06", "close": 1.96845084, "volume": 45177.0}, {"date": "2018-07-09", "close": 1.74374184, "volume": 86830.0}, {"date": "2018-07-10", "close": 1.79317782, "volume": 82800.0}, {"date": "2018-07-11", "close": 1.75722438, "volume": 13114.0}, {"date": "2018-07-12", "close": 1.81564872, "volume": 15430.0}, {"date": "2018-07-13", "close": 1.76171856, "volume": 5660.0}, {"date": "2018-07-16", "close": 1.7302593, "volume": 30392.0}, {"date": "2018-07-17", "close": 1.71677676, "volume": 5335.0}, {"date": "2018-07-18", "close": 1.59992808, "volume": 51824.0}, {"date": "2018-07-19", "close": 1.45162014, "volume": 153907.0}, {"date": "2018-07-20", "close": 1.49656194, "volume": 163145.0}, {"date": "2018-07-23", "close": 1.4830794, "volume": 45539.0}, {"date": "2018-07-24", "close": 1.3931958, "volume": 69362.0}, {"date": "2018-07-25", "close": 1.36173654, "volume": 40584.0}, {"date": "2018-07-26", "close": 1.33926564, "volume": 30331.0}, {"date": "2018-07-27", "close": 1.348254, "volume": 54005.0}, {"date": "2018-07-30", "close": 1.31230056, "volume": 14801.0}, {"date": "2018-07-31", "close": 1.38420744, "volume": 56114.0}, {"date": "2018-08-01", "close": 1.40218416, "volume": 27541.0}, {"date": "2018-08-02", "close": 1.348254, "volume": 26688.0}, {"date": "2018-08-03", "close": 1.30780638, "volume": 72980.0}, {"date": "2018-08-06", "close": 1.28982966, "volume": 69309.0}, {"date": "2018-08-07", "close": 1.37521908, "volume": 119137.0}, {"date": "2018-08-08", "close": 1.37521908, "volume": 42455.0}, {"date": "2018-08-09", "close": 1.35274818, "volume": 31344.0}, {"date": "2018-08-10", "close": 1.60891644, "volume": 100566.0}, {"date": "2018-08-13", "close": 1.59093972, "volume": 108287.0}, {"date": "2018-08-14", "close": 1.6628466, "volume": 41569.0}, {"date": "2018-08-15", "close": 1.572963, "volume": 17269.0}, {"date": "2018-08-16", "close": 1.572963, "volume": 45369.0}, {"date": "2018-08-17", "close": 1.6179048, "volume": 29250.0}, {"date": "2018-08-20", "close": 1.7527302, "volume": 35959.0}, {"date": "2018-08-21", "close": 1.8875556, "volume": 40091.0}, {"date": "2018-08-22", "close": 1.8426138, "volume": 18474.0}, {"date": "2018-08-23", "close": 2.022381, "volume": 79980.0}, {"date": "2018-08-24", "close": 2.13024132, "volume": 87682.0}, {"date": "2018-08-27", "close": 2.1572064, "volume": 57238.0}, {"date": "2018-08-28", "close": 2.13922968, "volume": 73038.0}, {"date": "2018-08-29", "close": 2.19315984, "volume": 104157.0}, {"date": "2018-08-30", "close": 2.22911328, "volume": 71292.0}, {"date": "2018-08-31", "close": 2.81335668, "volume": 340884.0}, {"date": "2018-09-03", "close": 2.81335668, "volume": 74568.0}, {"date": "2018-09-04", "close": 2.8762752, "volume": 56818.0}, {"date": "2018-09-05", "close": 2.9661588, "volume": 98732.0}, {"date": "2018-09-06", "close": 2.75043816, "volume": 96644.0}, {"date": "2018-09-07", "close": 2.82234504, "volume": 87800.0}, {"date": "2018-09-10", "close": 2.76841488, "volume": 17207.0}, {"date": "2018-09-11", "close": 2.67853128, "volume": 8445.0}, {"date": "2018-09-12", "close": 2.91222864, "volume": 51275.0}, {"date": "2018-09-13", "close": 2.91222864, "volume": 12263.0}, {"date": "2018-09-14", "close": 3.03806568, "volume": 15179.0}, {"date": "2018-09-17", "close": 3.07401912, "volume": 36789.0}, {"date": "2018-09-18", "close": 3.0560424, "volume": 29053.0}, {"date": "2018-09-19", "close": 2.94818208, "volume": 7244.0}, {"date": "2018-09-20", "close": 2.84032176, "volume": 8702.0}, {"date": "2018-09-21", "close": 2.84931012, "volume": 42053.0}, {"date": "2018-09-24", "close": 2.94818208, "volume": 6807.0}, {"date": "2018-09-25", "close": 2.9661588, "volume": 9993.0}, {"date": "2018-09-26", "close": 2.8762752, "volume": 20856.0}, {"date": "2018-09-27", "close": 2.66055456, "volume": 179837.0}, {"date": "2018-09-28", "close": 2.7863916, "volume": 195869.0}, {"date": "2018-10-01", "close": 2.7863916, "volume": 34367.0}, {"date": "2018-10-03", "close": 2.95717044, "volume": 91127.0}, {"date": "2018-10-04", "close": 3.0111006, "volume": 32300.0}, {"date": "2018-10-05", "close": 2.9661588, "volume": 31812.0}, {"date": "2018-10-08", "close": 2.81335668, "volume": 28880.0}, {"date": "2018-10-09", "close": 2.696508, "volume": 35793.0}, {"date": "2018-10-10", "close": 2.81335668, "volume": 27615.0}, {"date": "2018-10-11", "close": 2.82234504, "volume": 37100.0}, {"date": "2018-10-16", "close": 3.02907732, "volume": 66167.0}, {"date": "2018-10-17", "close": 2.8762752, "volume": 70431.0}, {"date": "2018-10-18", "close": 2.84032176, "volume": 14283.0}, {"date": "2018-10-19", "close": 2.696508, "volume": 18882.0}, {"date": "2018-10-22", "close": 2.6066244, "volume": 15772.0}, {"date": "2018-10-23", "close": 2.36393868, "volume": 31553.0}, {"date": "2018-10-24", "close": 2.50775244, "volume": 20732.0}, {"date": "2018-10-25", "close": 2.4268572, "volume": 30005.0}, {"date": "2018-10-26", "close": 2.46281064, "volume": 39666.0}, {"date": "2018-10-29", "close": 2.76841488, "volume": 92336.0}, {"date": "2018-10-30", "close": 2.6066244, "volume": 69078.0}, {"date": "2018-10-31", "close": 2.76841488, "volume": 32732.0}, {"date": "2018-11-01", "close": 2.8313334, "volume": 31364.0}, {"date": "2018-11-02", "close": 2.8313334, "volume": 20649.0}, {"date": "2018-11-05", "close": 3.16390272, "volume": 347088.0}, {"date": "2018-11-06", "close": 3.10997256, "volume": 37484.0}, {"date": "2018-11-07", "close": 3.02008896, "volume": 32177.0}, {"date": "2018-11-08", "close": 3.22682124, "volume": 89334.0}, {"date": "2018-11-09", "close": 3.54141384, "volume": 197069.0}, {"date": "2018-11-12", "close": 3.52343712, "volume": 90249.0}, {"date": "2018-11-13", "close": 3.595344, "volume": 32727.0}, {"date": "2018-11-14", "close": 3.8649948, "volume": 58708.0}, {"date": "2018-11-15", "close": 3.97285512, "volume": 65939.0}, {"date": "2018-11-16", "close": 4.43126148, "volume": 207049.0}, {"date": "2018-11-19", "close": 4.29643608, "volume": 128741.0}, {"date": "2018-11-20", "close": 4.39530804, "volume": 94322.0}, {"date": "2018-11-21", "close": 4.4042964, "volume": 89395.0}, {"date": "2018-11-22", "close": 4.39530804, "volume": 24384.0}, {"date": "2018-11-23", "close": 4.15262232, "volume": 66998.0}, {"date": "2018-11-26", "close": 4.269471, "volume": 53930.0}, {"date": "2018-11-27", "close": 4.32340116, "volume": 53281.0}, {"date": "2018-11-28", "close": 4.30542444, "volume": 10230.0}, {"date": "2018-11-29", "close": 4.08071544, "volume": 53777.0}, {"date": "2018-11-30", "close": 3.90094824, "volume": 96901.0}, {"date": "2018-12-03", "close": 3.80207628, "volume": 189461.0}, {"date": "2018-12-04", "close": 3.7751112, "volume": 29228.0}, {"date": "2018-12-05", "close": 3.70320432, "volume": 6369.0}, {"date": "2018-12-06", "close": 3.7301694, "volume": 11464.0}, {"date": "2018-12-07", "close": 3.63129744, "volume": 41584.0}, {"date": "2018-12-10", "close": 3.370635, "volume": 47127.0}, {"date": "2018-12-11", "close": 3.5054604, "volume": 55942.0}, {"date": "2018-12-12", "close": 3.3256932, "volume": 64027.0}, {"date": "2018-12-13", "close": 3.4605186, "volume": 68326.0}, {"date": "2018-12-14", "close": 3.4605186, "volume": 49299.0}, {"date": "2018-12-17", "close": 3.4605186, "volume": 28964.0}, {"date": "2018-12-18", "close": 3.4605186, "volume": 50696.0}, {"date": "2018-12-19", "close": 3.44254188, "volume": 33576.0}, {"date": "2018-12-20", "close": 3.35265828, "volume": 30275.0}, {"date": "2018-12-21", "close": 3.370635, "volume": 15605.0}, {"date": "2018-12-24", "close": 3.370635, "volume": 25275.0}, {"date": "2018-12-27", "close": 3.595344, "volume": 22235.0}, {"date": "2018-12-28", "close": 3.53242548, "volume": 4605.0}, {"date": "2018-12-31", "close": 3.52343712, "volume": 18040.0}, {"date": "2019-01-02", "close": 3.4605186, "volume": 18543.0}, {"date": "2019-01-03", "close": 3.48748368, "volume": 29025.0}, {"date": "2019-01-04", "close": 3.45153024, "volume": 5376.0}, {"date": "2019-01-07", "close": 3.47849532, "volume": 24533.0}, {"date": "2019-01-08", "close": 3.4155768, "volume": 31599.0}, {"date": "2019-01-09", "close": 3.51444876, "volume": 58829.0}, {"date": "2019-01-10", "close": 3.27176304, "volume": 78068.0}, {"date": "2019-01-11", "close": 3.1009842, "volume": 77950.0}, {"date": "2019-01-14", "close": 3.11896092, "volume": 18957.0}, {"date": "2019-01-15", "close": 3.09199584, "volume": 5443.0}, {"date": "2019-01-16", "close": 2.696508, "volume": 60981.0}, {"date": "2019-01-17", "close": 2.53471752, "volume": 63414.0}, {"date": "2019-01-18", "close": 2.90324028, "volume": 136869.0}, {"date": "2019-01-21", "close": 2.7863916, "volume": 41893.0}, {"date": "2019-01-22", "close": 2.8313334, "volume": 7602.0}, {"date": "2019-01-23", "close": 2.8313334, "volume": 35184.0}, {"date": "2019-01-24", "close": 2.8313334, "volume": 60891.0}, {"date": "2019-01-25", "close": 2.84032176, "volume": 10233.0}, {"date": "2019-01-29", "close": 3.07401912, "volume": 65429.0}, {"date": "2019-01-30", "close": 3.0560424, "volume": 39682.0}, {"date": "2019-01-31", "close": 3.06503076, "volume": 16034.0}, {"date": "2019-02-01", "close": 2.98413552, "volume": 27856.0}, {"date": "2019-02-04", "close": 2.89425192, "volume": 1108.0}, {"date": "2019-02-05", "close": 2.77740324, "volume": 21473.0}, {"date": "2019-02-06", "close": 2.76841488, "volume": 23003.0}, {"date": "2019-02-07", "close": 2.9661588, "volume": 10520.0}, {"date": "2019-02-08", "close": 3.00211224, "volume": 5073.0}, {"date": "2019-02-11", "close": 2.89425192, "volume": 8695.0}, {"date": "2019-02-12", "close": 2.921217, "volume": 16747.0}, {"date": "2019-02-13", "close": 2.95717044, "volume": 6758.0}, {"date": "2019-02-14", "close": 2.9661588, "volume": 5635.0}, {"date": "2019-02-15", "close": 2.921217, "volume": 11760.0}, {"date": "2019-02-18", "close": 2.99312388, "volume": 27758.0}, {"date": "2019-02-19", "close": 2.98413552, "volume": 55841.0}, {"date": "2019-02-20", "close": 3.02008896, "volume": 42025.0}, {"date": "2019-02-21", "close": 2.98413552, "volume": 17346.0}, {"date": "2019-02-22", "close": 2.93020536, "volume": 35083.0}, {"date": "2019-02-25", "close": 2.94818208, "volume": 32045.0}, {"date": "2019-02-26", "close": 2.95717044, "volume": 24179.0}, {"date": "2019-02-27", "close": 2.8762752, "volume": 11381.0}, {"date": "2019-02-28", "close": 2.89425192, "volume": 894.0}, {"date": "2019-03-01", "close": 2.8762752, "volume": 2887.0}, {"date": "2019-03-04", "close": 2.921217, "volume": 23919.0}, {"date": "2019-03-05", "close": 2.91222864, "volume": 11685.0}, {"date": "2019-03-06", "close": 3.00211224, "volume": 38183.0}, {"date": "2019-03-07", "close": 3.2358096, "volume": 62977.0}, {"date": "2019-03-08", "close": 3.3256932, "volume": 18802.0}, {"date": "2019-03-11", "close": 3.47849532, "volume": 32375.0}, {"date": "2019-03-12", "close": 3.21783288, "volume": 62534.0}, {"date": "2019-03-13", "close": 3.4155768, "volume": 7257.0}, {"date": "2019-03-14", "close": 3.3256932, "volume": 11362.0}, {"date": "2019-03-15", "close": 3.3256932, "volume": 13164.0}, {"date": "2019-03-18", "close": 3.2807514, "volume": 3401.0}, {"date": "2019-03-19", "close": 3.22682124, "volume": 3414.0}, {"date": "2019-03-20", "close": 3.2358096, "volume": 2169.0}, {"date": "2019-03-21", "close": 3.18187944, "volume": 8372.0}, {"date": "2019-03-22", "close": 2.9661588, "volume": 20205.0}, {"date": "2019-03-25", "close": 2.8313334, "volume": 21300.0}, {"date": "2019-03-26", "close": 2.95717044, "volume": 14462.0}, {"date": "2019-03-27", "close": 2.9661588, "volume": 9983.0}, {"date": "2019-03-28", "close": 3.145926, "volume": 9378.0}, {"date": "2019-04-01", "close": 2.93020536, "volume": 36518.0}, {"date": "2019-04-02", "close": 2.93919372, "volume": 13998.0}, {"date": "2019-04-03", "close": 2.89425192, "volume": 10222.0}, {"date": "2019-04-04", "close": 2.90324028, "volume": 20548.0}, {"date": "2019-04-05", "close": 2.97514716, "volume": 22975.0}, {"date": "2019-04-08", "close": 2.921217, "volume": 4380.0}, {"date": "2019-04-09", "close": 2.84931012, "volume": 19648.0}, {"date": "2019-04-10", "close": 2.921217, "volume": 7090.0}, {"date": "2019-04-11", "close": 2.93020536, "volume": 29277.0}, {"date": "2019-04-12", "close": 2.921217, "volume": 5147.0}, {"date": "2019-04-15", "close": 2.89425192, "volume": 8754.0}, {"date": "2019-04-16", "close": 2.8762752, "volume": 15819.0}, {"date": "2019-04-17", "close": 2.91222864, "volume": 14825.0}, {"date": "2019-04-18", "close": 3.145926, "volume": 17032.0}, {"date": "2019-04-23", "close": 3.35265828, "volume": 20603.0}, {"date": "2019-04-24", "close": 3.33468156, "volume": 17602.0}, {"date": "2019-04-26", "close": 3.2358096, "volume": 8760.0}, {"date": "2019-04-29", "close": 3.40658844, "volume": 30305.0}, {"date": "2019-04-30", "close": 3.595344, "volume": 53714.0}, {"date": "2019-05-01", "close": 3.72118104, "volume": 31297.0}, {"date": "2019-05-02", "close": 3.70320432, "volume": 11203.0}, {"date": "2019-05-03", "close": 3.67623924, "volume": 18210.0}, {"date": "2019-05-06", "close": 3.7301694, "volume": 15929.0}, {"date": "2019-05-07", "close": 3.70320432, "volume": 7701.0}, {"date": "2019-05-08", "close": 3.54141384, "volume": 8036.0}, {"date": "2019-05-09", "close": 3.70320432, "volume": 8416.0}, {"date": "2019-05-10", "close": 3.80207628, "volume": 57860.0}, {"date": "2019-05-13", "close": 3.7751112, "volume": 9375.0}, {"date": "2019-05-14", "close": 3.6852276, "volume": 20173.0}, {"date": "2019-05-15", "close": 3.6852276, "volume": 52688.0}, {"date": "2019-05-16", "close": 3.63129744, "volume": 11496.0}, {"date": "2019-05-17", "close": 3.61332072, "volume": 29217.0}, {"date": "2019-05-20", "close": 3.6852276, "volume": 25118.0}, {"date": "2019-05-21", "close": 3.58635564, "volume": 2089.0}, {"date": "2019-05-22", "close": 3.5504022, "volume": 21518.0}, {"date": "2019-05-23", "close": 3.5054604, "volume": 3008.0}, {"date": "2019-05-24", "close": 3.370635, "volume": 18913.0}, {"date": "2019-05-27", "close": 3.04705404, "volume": 34646.0}, {"date": "2019-05-28", "close": 3.21783288, "volume": 45910.0}, {"date": "2019-05-29", "close": 3.40658844, "volume": 12181.0}, {"date": "2019-05-30", "close": 3.4605186, "volume": 11128.0}, {"date": "2019-05-31", "close": 3.5054604, "volume": 21542.0}, {"date": "2019-06-03", "close": 3.3256932, "volume": 8245.0}, {"date": "2019-06-04", "close": 3.18187944, "volume": 33880.0}, {"date": "2019-06-05", "close": 3.13693764, "volume": 9194.0}, {"date": "2019-06-06", "close": 3.3256932, "volume": 15127.0}, {"date": "2019-06-07", "close": 3.5054604, "volume": 44765.0}, {"date": "2019-06-11", "close": 3.5054604, "volume": 2816.0}, {"date": "2019-06-12", "close": 3.3256932, "volume": 6849.0}, {"date": "2019-06-13", "close": 3.31670484, "volume": 6810.0}, {"date": "2019-06-14", "close": 3.44254188, "volume": 15203.0}, {"date": "2019-06-17", "close": 3.34366992, "volume": 22244.0}, {"date": "2019-06-18", "close": 3.3256932, "volume": 7651.0}, {"date": "2019-06-19", "close": 3.04705404, "volume": 254688.0}, {"date": "2019-06-20", "close": 3.09199584, "volume": 28380.0}, {"date": "2019-06-21", "close": 2.94818208, "volume": 24224.0}, {"date": "2019-06-24", "close": 2.93020536, "volume": 14276.0}, {"date": "2019-06-25", "close": 2.85829848, "volume": 295997.0}, {"date": "2019-06-26", "close": 2.81335668, "volume": 12896.0}, {"date": "2019-06-27", "close": 2.77740324, "volume": 8428.0}, {"date": "2019-06-28", "close": 2.9661588, "volume": 23249.0}, {"date": "2019-07-01", "close": 2.921217, "volume": 50816.0}, {"date": "2019-07-02", "close": 2.93020536, "volume": 396.0}, {"date": "2019-07-03", "close": 2.77740324, "volume": 146063.0}, {"date": "2019-07-04", "close": 2.921217, "volume": 11833.0}, {"date": "2019-07-05", "close": 2.921217, "volume": 15292.0}, {"date": "2019-07-08", "close": 2.921217, "volume": 15362.0}, {"date": "2019-07-09", "close": 2.90324028, "volume": 4418.0}, {"date": "2019-07-10", "close": 2.8762752, "volume": 5236.0}, {"date": "2019-07-11", "close": 2.7863916, "volume": 5132.0}, {"date": "2019-07-12", "close": 2.94818208, "volume": 681.0}, {"date": "2019-07-15", "close": 2.8313334, "volume": 3411.0}, {"date": "2019-07-16", "close": 2.8313334, "volume": 24870.0}, {"date": "2019-07-17", "close": 2.8762752, "volume": 16589.0}, {"date": "2019-07-19", "close": 2.8313334, "volume": 582.0}, {"date": "2019-07-23", "close": 2.7414498, "volume": 6877.0}, {"date": "2019-07-24", "close": 2.8762752, "volume": 8530.0}, {"date": "2019-07-25", "close": 3.145926, "volume": 20812.0}, {"date": "2019-07-26", "close": 3.0111006, "volume": 25942.0}, {"date": "2019-07-29", "close": 3.02907732, "volume": 24785.0}, {"date": "2019-07-30", "close": 3.1009842, "volume": 14993.0}, {"date": "2019-07-31", "close": 3.07401912, "volume": 76847.0}, {"date": "2019-08-01", "close": 3.13693764, "volume": 26460.0}, {"date": "2019-08-06", "close": 3.370635, "volume": 64466.0}, {"date": "2019-08-07", "close": 3.28973976, "volume": 40104.0}, {"date": "2019-08-08", "close": 3.37962336, "volume": 35439.0}, {"date": "2019-08-09", "close": 3.4155768, "volume": 29122.0}, {"date": "2019-08-12", "close": 3.72118104, "volume": 130747.0}, {"date": "2019-08-13", "close": 3.85600644, "volume": 721153.0}, {"date": "2019-08-14", "close": 3.8649948, "volume": 67422.0}, {"date": "2019-08-15", "close": 3.6852276, "volume": 82980.0}, {"date": "2019-08-16", "close": 3.63129744, "volume": 9469.0}, {"date": "2019-08-19", "close": 3.6852276, "volume": 5278.0}, {"date": "2019-08-20", "close": 3.7301694, "volume": 25911.0}, {"date": "2019-08-21", "close": 3.54141384, "volume": 8891.0}, {"date": "2019-08-22", "close": 3.72118104, "volume": 78270.0}, {"date": "2019-08-23", "close": 3.595344, "volume": 10021.0}, {"date": "2019-08-26", "close": 3.5054604, "volume": 21016.0}, {"date": "2019-08-27", "close": 3.55939056, "volume": 16900.0}, {"date": "2019-08-28", "close": 3.54141384, "volume": 1496.0}, {"date": "2019-08-29", "close": 3.48748368, "volume": 9716.0}, {"date": "2019-09-02", "close": 3.45153024, "volume": 11098.0}, {"date": "2019-09-03", "close": 3.47849532, "volume": 7712.0}, {"date": "2019-09-04", "close": 3.4155768, "volume": 13574.0}, {"date": "2019-09-05", "close": 3.31670484, "volume": 10219.0}, {"date": "2019-09-06", "close": 3.2358096, "volume": 6675.0}, {"date": "2019-09-09", "close": 3.35265828, "volume": 6119.0}, {"date": "2019-09-10", "close": 3.37962336, "volume": 8112.0}, {"date": "2019-09-11", "close": 3.33468156, "volume": 13124.0}, {"date": "2019-09-12", "close": 3.44254188, "volume": 23239.0}, {"date": "2019-09-13", "close": 3.4155768, "volume": 33734.0}, {"date": "2019-09-16", "close": 3.4155768, "volume": 26953.0}, {"date": "2019-09-17", "close": 3.38861172, "volume": 19287.0}, {"date": "2019-09-18", "close": 3.38861172, "volume": 3424.0}, {"date": "2019-09-23", "close": 3.66725088, "volume": 44218.0}, {"date": "2019-09-24", "close": 3.820053, "volume": 113620.0}, {"date": "2019-09-25", "close": 3.75713448, "volume": 18812.0}, {"date": "2019-09-26", "close": 3.98184348, "volume": 151962.0}, {"date": "2019-09-27", "close": 3.91892496, "volume": 47440.0}, {"date": "2019-09-30", "close": 3.73915776, "volume": 62761.0}, {"date": "2019-10-01", "close": 3.7751112, "volume": 20814.0}, {"date": "2019-10-02", "close": 3.55939056, "volume": 45969.0}, {"date": "2019-10-03", "close": 3.5504022, "volume": 14688.0}, {"date": "2019-10-04", "close": 3.595344, "volume": 49932.0}, {"date": "2019-10-07", "close": 3.54141384, "volume": 37834.0}, {"date": "2019-10-08", "close": 3.5054604, "volume": 48249.0}, {"date": "2019-10-09", "close": 3.4155768, "volume": 5028.0}, {"date": "2019-10-10", "close": 3.30771648, "volume": 78108.0}, {"date": "2019-10-11", "close": 3.2807514, "volume": 15864.0}, {"date": "2019-10-14", "close": 3.39760008, "volume": 27131.0}, {"date": "2019-10-15", "close": 3.39760008, "volume": 9466.0}, {"date": "2019-10-16", "close": 3.34366992, "volume": 14256.0}, {"date": "2019-10-17", "close": 3.27176304, "volume": 28989.0}, {"date": "2019-10-18", "close": 3.2358096, "volume": 15861.0}, {"date": "2019-10-21", "close": 3.2358096, "volume": 24324.0}, {"date": "2019-10-22", "close": 3.145926, "volume": 13884.0}, {"date": "2019-10-23", "close": 3.13693764, "volume": 19218.0}, {"date": "2019-10-24", "close": 3.13693764, "volume": 11078.0}, {"date": "2019-10-25", "close": 3.12794928, "volume": 7157.0}, {"date": "2019-10-28", "close": 3.10997256, "volume": 20387.0}, {"date": "2019-10-29", "close": 3.12794928, "volume": 23870.0}, {"date": "2019-10-30", "close": 3.1009842, "volume": 17351.0}, {"date": "2019-10-31", "close": 3.00211224, "volume": 31836.0}, {"date": "2019-11-04", "close": 2.89425192, "volume": 29078.0}, {"date": "2019-11-05", "close": 2.89425192, "volume": 31835.0}, {"date": "2019-11-06", "close": 2.921217, "volume": 28860.0}, {"date": "2019-11-07", "close": 2.921217, "volume": 22438.0}, {"date": "2019-11-08", "close": 2.9661588, "volume": 15211.0}, {"date": "2019-11-11", "close": 2.8762752, "volume": 22759.0}, {"date": "2019-11-12", "close": 2.88526356, "volume": 5879.0}, {"date": "2019-11-13", "close": 2.9661588, "volume": 7257.0}, {"date": "2019-11-14", "close": 3.0560424, "volume": 5840.0}, {"date": "2019-11-15", "close": 3.00211224, "volume": 4031.0}, {"date": "2019-11-18", "close": 2.99312388, "volume": 26532.0}, {"date": "2019-11-19", "close": 2.98413552, "volume": 1230.0}, {"date": "2019-11-20", "close": 2.9661588, "volume": 12920.0}, {"date": "2019-11-22", "close": 2.84032176, "volume": 10356.0}, {"date": "2019-11-25", "close": 2.85829848, "volume": 6329.0}, {"date": "2019-11-26", "close": 2.85829848, "volume": 13596.0}, {"date": "2019-11-27", "close": 2.8762752, "volume": 501.0}, {"date": "2019-11-28", "close": 2.9661588, "volume": 32049.0}, {"date": "2019-11-29", "close": 2.9661588, "volume": 126707.0}, {"date": "2019-12-02", "close": 2.8313334, "volume": 37840.0}, {"date": "2019-12-12", "close": 2.8762768, "volume": 1854.0}, {"date": "2019-12-13", "close": 2.78639315, "volume": 5826.0}, {"date": "2019-12-16", "close": 2.561684025, "volume": 31710.0}, {"date": "2019-12-17", "close": 2.42685855, "volume": 73005.0}, {"date": "2019-12-18", "close": 2.651567675, "volume": 97822.0}, {"date": "2019-12-19", "close": 2.60662585, "volume": 32519.0}, {"date": "2019-12-20", "close": 2.651567675, "volume": 23433.0}, {"date": "2019-12-23", "close": 2.741451325, "volume": 127819.0}, {"date": "2019-12-24", "close": 2.741451325, "volume": 56855.0}, {"date": "2019-12-27", "close": 2.651567675, "volume": 25614.0}, {"date": "2019-12-30", "close": 2.60662585, "volume": 20637.0}, {"date": "2019-12-31", "close": 2.831334975, "volume": 14633.0}, {"date": "2020-01-02", "close": 2.6965095, "volume": 19721.0}, {"date": "2020-01-03", "close": 2.651567675, "volume": 12058.0}, {"date": "2020-01-06", "close": 2.6965095, "volume": 50281.0}, {"date": "2020-01-07", "close": 2.78639315, "volume": 47772.0}, {"date": "2020-01-08", "close": 2.6965095, "volume": 10230.0}, {"date": "2020-01-09", "close": 2.651567675, "volume": 8530.0}, {"date": "2020-01-10", "close": 2.6965095, "volume": 27002.0}, {"date": "2020-01-13", "close": 2.6965095, "volume": 356.0}, {"date": "2020-01-14", "close": 2.6965095, "volume": 8409.0}, {"date": "2020-01-15", "close": 2.5167422, "volume": 8060.0}, {"date": "2020-01-16", "close": 2.6965095, "volume": 26433.0}, {"date": "2020-01-17", "close": 2.60662585, "volume": 40571.0}, {"date": "2020-01-20", "close": 2.60662585, "volume": 24386.0}, {"date": "2020-01-21", "close": 2.60662585, "volume": 32890.0}, {"date": "2020-01-22", "close": 2.60662585, "volume": 72625.0}, {"date": "2020-01-23", "close": 2.5167422, "volume": 76895.0}, {"date": "2020-01-24", "close": 2.561684025, "volume": 109692.0}, {"date": "2020-01-28", "close": 2.471800375, "volume": 75948.0}, {"date": "2020-01-29", "close": 2.3369749, "volume": 319674.0}, {"date": "2020-01-30", "close": 2.022382125, "volume": 346257.0}, {"date": "2020-01-31", "close": 1.932498475, "volume": 271634.0}, {"date": "2020-02-03", "close": 1.752731175, "volume": 94531.0}, {"date": "2020-02-04", "close": 1.752731175, "volume": 39469.0}, {"date": "2020-02-05", "close": 1.770707905, "volume": 89654.0}, {"date": "2020-02-06", "close": 1.797673, "volume": 38030.0}, {"date": "2020-02-07", "close": 1.70778935, "volume": 40304.0}, {"date": "2020-02-10", "close": 1.70778935, "volume": 68546.0}, {"date": "2020-02-11", "close": 1.70778935, "volume": 20788.0}, {"date": "2020-02-12", "close": 1.752731175, "volume": 34710.0}, {"date": "2020-02-13", "close": 1.662847525, "volume": 48839.0}, {"date": "2020-02-14", "close": 1.572963875, "volume": 32776.0}, {"date": "2020-02-17", "close": 1.572963875, "volume": 7647.0}, {"date": "2020-02-18", "close": 1.572963875, "volume": 11674.0}, {"date": "2020-02-19", "close": 1.572963875, "volume": 31365.0}, {"date": "2020-02-20", "close": 1.52802205, "volume": 25279.0}, {"date": "2020-02-21", "close": 1.6179057, "volume": 7892.0}, {"date": "2020-02-24", "close": 1.590940605, "volume": 10182.0}, {"date": "2020-02-25", "close": 1.6179057, "volume": 20807.0}, {"date": "2020-02-26", "close": 1.52802205, "volume": 62214.0}, {"date": "2020-02-27", "close": 1.483080225, "volume": 9991.0}, {"date": "2020-02-28", "close": 1.70778935, "volume": 100936.0}, {"date": "2020-03-02", "close": 1.4381384, "volume": 72119.0}, {"date": "2020-03-03", "close": 1.4381384, "volume": 26686.0}, {"date": "2020-03-04", "close": 1.303312925, "volume": 60450.0}, {"date": "2020-03-05", "close": 1.34825475, "volume": 59245.0}, {"date": "2020-03-06", "close": 1.303312925, "volume": 69111.0}, {"date": "2020-03-09", "close": 0.943778325, "volume": 306192.0}, {"date": "2020-03-10", "close": 1.123545625, "volume": 102307.0}, {"date": "2020-03-11", "close": 1.033661975, "volume": 160377.0}, {"date": "2020-03-12", "close": 0.8988365, "volume": 169115.0}, {"date": "2020-03-13", "close": 0.82692958, "volume": 57875.0}, {"date": "2020-03-16", "close": 0.79097612, "volume": 150105.0}, {"date": "2020-03-17", "close": 0.75502266, "volume": 104001.0}, {"date": "2020-03-18", "close": 0.817941215, "volume": 11345.0}, {"date": "2020-03-19", "close": 0.764011025, "volume": 27785.0}, {"date": "2020-03-20", "close": 0.79097612, "volume": 26538.0}, {"date": "2020-03-23", "close": 0.692104105, "volume": 87590.0}, {"date": "2020-03-24", "close": 0.62918555, "volume": 34222.0}, {"date": "2020-03-25", "close": 0.62918555, "volume": 45088.0}, {"date": "2020-03-26", "close": 0.68311574, "volume": 57701.0}, {"date": "2020-03-27", "close": 0.62918555, "volume": 126129.0}, {"date": "2020-03-30", "close": 0.68311574, "volume": 17507.0}, {"date": "2020-03-31", "close": 0.728057565, "volume": 95770.0}, {"date": "2020-04-01", "close": 0.79097612, "volume": 61247.0}, {"date": "2020-04-02", "close": 0.73704593, "volume": 5563.0}, {"date": "2020-04-03", "close": 0.764011025, "volume": 27112.0}, {"date": "2020-04-06", "close": 0.871871405, "volume": 105523.0}, {"date": "2020-04-07", "close": 0.84490631, "volume": 64598.0}, {"date": "2020-04-08", "close": 0.88085977, "volume": 59462.0}, {"date": "2020-04-09", "close": 0.835917945, "volume": 35759.0}, {"date": "2020-04-14", "close": 0.84490631, "volume": 1.0}, {"date": "2020-04-15", "close": 0.835917945, "volume": 22743.0}, {"date": "2020-04-16", "close": 0.80895285, "volume": 78144.0}, {"date": "2020-04-17", "close": 0.80895285, "volume": 27691.0}, {"date": "2020-04-20", "close": 0.80895285, "volume": 15739.0}, {"date": "2020-04-21", "close": 0.84490631, "volume": 39317.0}, {"date": "2020-04-22", "close": 0.80895285, "volume": 1874.0}, {"date": "2020-04-23", "close": 0.80895285, "volume": 20784.0}, {"date": "2020-04-24", "close": 0.79097612, "volume": 1834.0}, {"date": "2020-04-27", "close": 0.79097612, "volume": 2.0}, {"date": "2020-04-28", "close": 0.764011025, "volume": 9403.0}, {"date": "2020-04-29", "close": 0.80895285, "volume": 21836.0}, {"date": "2020-04-30", "close": 0.799964485, "volume": 1896.0}, {"date": "2020-05-01", "close": 0.73704593, "volume": 39233.0}, {"date": "2020-05-04", "close": 0.73704593, "volume": 590.0}, {"date": "2020-05-05", "close": 0.77299939, "volume": 13843.0}, {"date": "2020-05-06", "close": 0.80895285, "volume": 9302.0}, {"date": "2020-05-07", "close": 0.799964485, "volume": 10257.0}, {"date": "2020-05-08", "close": 0.799964485, "volume": 20173.0}, {"date": "2020-05-11", "close": 0.80895285, "volume": 65141.0}, {"date": "2020-05-12", "close": 0.82692958, "volume": 19433.0}, {"date": "2020-05-13", "close": 0.88085977, "volume": 28971.0}, {"date": "2020-05-14", "close": 0.853894675, "volume": 114752.0}, {"date": "2020-05-15", "close": 0.80895285, "volume": 24279.0}, {"date": "2020-05-18", "close": 0.817941215, "volume": 8720.0}, {"date": "2020-05-19", "close": 0.853894675, "volume": 36838.0}, {"date": "2020-05-20", "close": 0.943778325, "volume": 58200.0}, {"date": "2020-05-21", "close": 1.34825475, "volume": 162311.0}, {"date": "2020-05-22", "close": 1.2583711, "volume": 26699.0}, {"date": "2020-06-11", "close": 1.16848745, "volume": 104031.0}, {"date": "2020-06-12", "close": 1.16848745, "volume": 37196.0}, {"date": "2020-06-15", "close": 1.123545625, "volume": 67970.0}, {"date": "2020-06-16", "close": 1.123545625, "volume": 61659.0}, {"date": "2020-06-17", "close": 1.0786038, "volume": 30526.0}, {"date": "2020-06-18", "close": 1.123545625, "volume": 2781.0}, {"date": "2020-06-19", "close": 1.213429275, "volume": 24180.0}, {"date": "2020-06-22", "close": 1.123545625, "volume": 29509.0}, {"date": "2020-06-23", "close": 1.16848745, "volume": 15818.0}, {"date": "2020-06-24", "close": 1.303312925, "volume": 149903.0}, {"date": "2020-06-25", "close": 1.16848745, "volume": 28517.0}, {"date": "2020-06-26", "close": 1.16848745, "volume": 54318.0}, {"date": "2020-06-29", "close": 1.0786038, "volume": 37549.0}, {"date": "2020-06-30", "close": 1.2583711, "volume": 257089.0}, {"date": "2020-07-01", "close": 1.2583711, "volume": 36742.0}, {"date": "2020-07-02", "close": 1.16848745, "volume": 39670.0}, {"date": "2020-07-03", "close": 1.2583711, "volume": 42637.0}, {"date": "2020-07-06", "close": 1.123545625, "volume": 119114.0}, {"date": "2020-07-07", "close": 1.123545625, "volume": 20283.0}, {"date": "2020-07-08", "close": 1.0786038, "volume": 23052.0}, {"date": "2020-07-09", "close": 1.033661975, "volume": 150217.0}, {"date": "2020-07-10", "close": 1.16848745, "volume": 38069.0}, {"date": "2020-07-13", "close": 1.16848745, "volume": 59958.0}, {"date": "2020-07-14", "close": 1.0786038, "volume": 75893.0}, {"date": "2020-07-15", "close": 1.0786038, "volume": 21218.0}, {"date": "2020-07-16", "close": 1.0786038, "volume": 92897.0}, {"date": "2020-07-17", "close": 1.0786038, "volume": 105615.0}, {"date": "2020-07-20", "close": 1.0786038, "volume": 59829.0}, {"date": "2020-07-21", "close": 1.0786038, "volume": 2635.0}, {"date": "2020-07-22", "close": 1.123545625, "volume": 8694.0}, {"date": "2020-07-23", "close": 1.123545625, "volume": 26045.0}, {"date": "2020-07-24", "close": 1.0786038, "volume": 64194.0}, {"date": "2020-07-27", "close": 1.0786038, "volume": 30763.0}, {"date": "2020-07-28", "close": 1.033661975, "volume": 6159.0}, {"date": "2020-07-29", "close": 1.033661975, "volume": 34974.0}, {"date": "2020-07-30", "close": 1.033661975, "volume": 8672.0}, {"date": "2020-07-31", "close": 1.033661975, "volume": 39105.0}, {"date": "2020-08-03", "close": 1.033661975, "volume": 15465.0}, {"date": "2020-08-04", "close": 0.98872015, "volume": 14389.0}, {"date": "2020-08-05", "close": 1.0786038, "volume": 57812.0}, {"date": "2020-08-06", "close": 1.16848745, "volume": 92273.0}, {"date": "2020-08-07", "close": 1.34825475, "volume": 124026.0}, {"date": "2020-08-10", "close": 1.572963875, "volume": 201368.0}, {"date": "2020-08-11", "close": 1.662847525, "volume": 239701.0}, {"date": "2020-08-12", "close": 1.70778935, "volume": 98048.0}, {"date": "2020-08-13", "close": 1.572963875, "volume": 24800.0}, {"date": "2020-08-14", "close": 1.6179057, "volume": 9005.0}, {"date": "2020-08-17", "close": 1.52802205, "volume": 25183.0}, {"date": "2020-08-18", "close": 1.52802205, "volume": 56991.0}, {"date": "2020-08-19", "close": 1.52802205, "volume": 18659.0}, {"date": "2020-08-20", "close": 1.483080225, "volume": 66561.0}, {"date": "2020-08-21", "close": 1.52802205, "volume": 32731.0}, {"date": "2020-08-24", "close": 1.393196575, "volume": 91633.0}, {"date": "2020-08-25", "close": 1.393196575, "volume": 51709.0}, {"date": "2020-08-26", "close": 1.393196575, "volume": 9942.0}, {"date": "2020-08-27", "close": 1.303312925, "volume": 21361.0}, {"date": "2020-08-28", "close": 1.34825475, "volume": 6202.0}, {"date": "2020-08-31", "close": 1.34825475, "volume": 10508.0}, {"date": "2020-09-01", "close": 1.303312925, "volume": 13407.0}, {"date": "2020-09-02", "close": 1.2583711, "volume": 88756.0}, {"date": "2020-09-03", "close": 1.393196575, "volume": 52623.0}, {"date": "2020-09-04", "close": 1.393196575, "volume": 22817.0}, {"date": "2020-09-07", "close": 1.303312925, "volume": 6927.0}, {"date": "2020-09-08", "close": 1.2583711, "volume": 8752.0}, {"date": "2020-09-09", "close": 1.2583711, "volume": 88447.0}, {"date": "2020-09-10", "close": 1.393196575, "volume": 3925.0}, {"date": "2020-09-11", "close": 1.4381384, "volume": 84626.0}, {"date": "2020-09-14", "close": 1.4381384, "volume": 8183.0}, {"date": "2020-09-15", "close": 1.483080225, "volume": 3816.0}, {"date": "2020-09-16", "close": 1.483080225, "volume": 3939.0}, {"date": "2020-09-17", "close": 1.483080225, "volume": 324471.0}, {"date": "2020-09-18", "close": 1.4381384, "volume": 34911.0}, {"date": "2020-09-21", "close": 1.393196575, "volume": 27647.0}, {"date": "2020-09-22", "close": 1.34825475, "volume": 65227.0}, {"date": "2020-09-23", "close": 1.4381384, "volume": 24341.0}, {"date": "2020-09-24", "close": 1.393196575, "volume": 15673.0}, {"date": "2020-09-25", "close": 1.393196575, "volume": 90242.0}, {"date": "2020-09-28", "close": 1.393196575, "volume": 12960.0}, {"date": "2020-09-29", "close": 1.34825475, "volume": 14062.0}, {"date": "2020-09-30", "close": 1.34825475, "volume": 16175.0}, {"date": "2020-10-01", "close": 1.34825475, "volume": 18844.0}, {"date": "2020-10-02", "close": 1.213429275, "volume": 39207.0}, {"date": "2020-10-05", "close": 1.34825475, "volume": 7910.0}, {"date": "2020-10-06", "close": 1.393196575, "volume": 6132.0}, {"date": "2020-10-07", "close": 1.4381384, "volume": 32643.0}, {"date": "2020-10-08", "close": 1.34825475, "volume": 13240.0}, {"date": "2020-10-09", "close": 1.213429275, "volume": 25387.0}, {"date": "2020-10-12", "close": 1.2583711, "volume": 1899.0}, {"date": "2020-10-13", "close": 1.303312925, "volume": 31347.0}, {"date": "2020-10-14", "close": 1.213429275, "volume": 12588.0}, {"date": "2020-10-15", "close": 1.2583711, "volume": 4429.0}, {"date": "2020-10-16", "close": 1.2583711, "volume": 4053.0}, {"date": "2020-10-19", "close": 1.213429275, "volume": 18226.0}, {"date": "2020-10-20", "close": 1.213429275, "volume": 13946.0}, {"date": "2020-10-21", "close": 1.213429275, "volume": 55367.0}, {"date": "2020-10-22", "close": 1.213429275, "volume": 14941.0}, {"date": "2020-10-23", "close": 1.16848745, "volume": 5546.0}, {"date": "2020-10-26", "close": 1.4381384, "volume": 171463.0}, {"date": "2020-10-27", "close": 1.303312925, "volume": 174019.0}, {"date": "2020-10-28", "close": 1.303312925, "volume": 41658.0}, {"date": "2020-10-29", "close": 1.2583711, "volume": 101759.0}, {"date": "2020-10-30", "close": 1.303312925, "volume": 16305.0}, {"date": "2020-11-02", "close": 1.213429275, "volume": 39934.0}, {"date": "2020-11-03", "close": 1.16848745, "volume": 7099.0}, {"date": "2020-11-04", "close": 1.213429275, "volume": 5222.0}, {"date": "2020-11-05", "close": 1.2583711, "volume": 25804.0}, {"date": "2020-11-06", "close": 1.16848745, "volume": 9915.0}, {"date": "2020-11-09", "close": 1.123545625, "volume": 22344.0}, {"date": "2020-11-10", "close": 1.123545625, "volume": 15676.0}, {"date": "2020-11-11", "close": 1.123545625, "volume": 41681.0}, {"date": "2020-11-12", "close": 1.16848745, "volume": 32119.0}, {"date": "2020-11-13", "close": 1.16848745, "volume": 4341.0}, {"date": "2020-11-16", "close": 1.2583711, "volume": 2225.0}, {"date": "2020-11-17", "close": 1.2583711, "volume": 32587.0}, {"date": "2020-11-18", "close": 1.16848745, "volume": 24626.0}, {"date": "2020-11-20", "close": 1.16848745, "volume": 54182.0}, {"date": "2020-11-23", "close": 1.16848745, "volume": 17507.0}, {"date": "2020-11-24", "close": 1.16848745, "volume": 31294.0}, {"date": "2020-11-25", "close": 1.16848745, "volume": 21041.0}, {"date": "2020-11-26", "close": 1.16848745, "volume": 56664.0}, {"date": "2020-11-27", "close": 1.16848745, "volume": 30844.0}, {"date": "2020-11-30", "close": 1.16848745, "volume": 47163.0}, {"date": "2020-12-01", "close": 1.123545625, "volume": 25601.0}, {"date": "2020-12-02", "close": 1.16848745, "volume": 7925.0}, {"date": "2020-12-04", "close": 1.033661975, "volume": 76563.0}, {"date": "2020-12-07", "close": 0.98872015, "volume": 51483.0}, {"date": "2020-12-08", "close": 1.033661975, "volume": 26190.0}, {"date": "2020-12-09", "close": 0.98872015, "volume": 33075.0}, {"date": "2020-12-10", "close": 1.123545625, "volume": 144423.0}, {"date": "2020-12-11", "close": 1.0786038, "volume": 50715.0}, {"date": "2020-12-14", "close": 1.033661975, "volume": 4649.0}, {"date": "2020-12-15", "close": 1.033661975, "volume": 36788.0}, {"date": "2020-12-16", "close": 1.033661975, "volume": 27018.0}, {"date": "2020-12-17", "close": 0.98872015, "volume": 44891.0}, {"date": "2020-12-18", "close": 0.98872015, "volume": 16038.0}, {"date": "2020-12-21", "close": 0.98872015, "volume": 2781.0}, {"date": "2020-12-22", "close": 0.943778325, "volume": 44284.0}, {"date": "2020-12-23", "close": 0.98872015, "volume": 11494.0}, {"date": "2020-12-24", "close": 0.98872015, "volume": 8283.0}, {"date": "2020-12-29", "close": 0.98872015, "volume": 78491.0}, {"date": "2020-12-30", "close": 0.98872015, "volume": 13984.0}, {"date": "2020-12-31", "close": 0.98872015, "volume": 30452.0}, {"date": "2021-01-04", "close": 1.123545625, "volume": 111385.0}, {"date": "2021-01-05", "close": 1.213429275, "volume": 42729.0}, {"date": "2021-01-06", "close": 1.213429275, "volume": 10056.0}, {"date": "2021-01-07", "close": 1.213429275, "volume": 19794.0}, {"date": "2021-01-08", "close": 1.123545625, "volume": 146108.0}, {"date": "2021-01-11", "close": 1.0786038, "volume": 17313.0}, {"date": "2021-01-12", "close": 1.033661975, "volume": 14591.0}, {"date": "2021-01-13", "close": 1.033661975, "volume": 6290.0}, {"date": "2021-01-14", "close": 1.0786038, "volume": 71116.0}, {"date": "2021-01-15", "close": 1.213429275, "volume": 114692.0}, {"date": "2021-01-18", "close": 1.34825475, "volume": 180224.0}, {"date": "2021-01-19", "close": 1.393196575, "volume": 119729.0}, {"date": "2021-01-20", "close": 1.4381384, "volume": 42693.0}, {"date": "2021-01-21", "close": 1.6179057, "volume": 129311.0}, {"date": "2021-01-22", "close": 1.52802205, "volume": 40745.0}, {"date": "2021-01-25", "close": 1.393196575, "volume": 46171.0}, {"date": "2021-01-27", "close": 1.4381384, "volume": 52945.0}, {"date": "2021-01-28", "close": 1.393196575, "volume": 18229.0}, {"date": "2021-01-29", "close": 1.34825475, "volume": 6305.0}, {"date": "2021-02-01", "close": 1.34825475, "volume": 6538.0}, {"date": "2021-02-02", "close": 1.393196575, "volume": 12796.0}, {"date": "2021-02-03", "close": 1.393196575, "volume": 21647.0}, {"date": "2021-02-04", "close": 1.34825475, "volume": 4858.0}, {"date": "2021-02-05", "close": 1.34825475, "volume": 9266.0}, {"date": "2021-02-08", "close": 1.303312925, "volume": 7818.0}, {"date": "2021-02-09", "close": 1.303312925, "volume": 14153.0}, {"date": "2021-02-10", "close": 1.34825475, "volume": 14315.0}, {"date": "2021-02-12", "close": 1.2583711, "volume": 30357.0}, {"date": "2021-02-15", "close": 1.2583711, "volume": 9012.0}, {"date": "2021-02-16", "close": 1.2583711, "volume": 32121.0}, {"date": "2021-02-17", "close": 1.231406005, "volume": 31346.0}, {"date": "2021-02-18", "close": 1.123545625, "volume": 110602.0}, {"date": "2021-02-19", "close": 1.123545625, "volume": 24584.0}, {"date": "2021-02-22", "close": 0.98872015, "volume": 100395.0}, {"date": "2021-02-23", "close": 1.123545625, "volume": 44676.0}, {"date": "2021-02-24", "close": 1.0786038, "volume": 18413.0}, {"date": "2021-02-25", "close": 0.98872015, "volume": 35209.0}, {"date": "2021-02-26", "close": 0.943778325, "volume": 13611.0}, {"date": "2021-03-01", "close": 0.943778325, "volume": 2583.0}, {"date": "2021-03-02", "close": 0.98872015, "volume": 511.0}, {"date": "2021-03-03", "close": 0.98872015, "volume": 7454.0}, {"date": "2021-03-04", "close": 0.98872015, "volume": 9191.0}, {"date": "2021-03-05", "close": 0.943778325, "volume": 72937.0}, {"date": "2021-03-08", "close": 0.98872015, "volume": 2410.0}, {"date": "2021-03-09", "close": 0.98872015, "volume": 1142.0}, {"date": "2021-03-10", "close": 0.98872015, "volume": 7013.0}, {"date": "2021-03-11", "close": 0.943778325, "volume": 173015.0}, {"date": "2021-03-12", "close": 0.98872015, "volume": 607.0}, {"date": "2021-03-15", "close": 0.943778325, "volume": 28971.0}, {"date": "2021-03-16", "close": 0.98872015, "volume": 7394.0}, {"date": "2021-03-19", "close": 1.303312925, "volume": 4396495.0}, {"date": "2021-03-22", "close": 1.393196575, "volume": 444572.0}, {"date": "2021-03-23", "close": 1.6179057, "volume": 1090124.0}, {"date": "2021-03-24", "close": 1.4381384, "volume": 207527.0}, {"date": "2021-03-25", "close": 1.483080225, "volume": 119827.0}, {"date": "2021-03-26", "close": 1.4381384, "volume": 47571.0}, {"date": "2021-03-29", "close": 1.34825475, "volume": 72435.0}, {"date": "2021-03-30", "close": 1.303312925, "volume": 49323.0}, {"date": "2021-03-31", "close": 1.303312925, "volume": 57245.0}, {"date": "2021-04-01", "close": 1.303312925, "volume": 17903.0}, {"date": "2021-04-06", "close": 1.34825475, "volume": 34357.0}, {"date": "2021-04-07", "close": 1.2583711, "volume": 19704.0}, {"date": "2021-04-08", "close": 1.52802205, "volume": 86483.0}, {"date": "2021-04-09", "close": 1.4381384, "volume": 24433.0}, {"date": "2021-04-12", "close": 1.4381384, "volume": 21441.0}, {"date": "2021-04-13", "close": 1.303312925, "volume": 66749.0}, {"date": "2021-04-14", "close": 1.34825475, "volume": 24739.0}, {"date": "2021-04-15", "close": 1.34825475, "volume": 3872.0}, {"date": "2021-04-16", "close": 1.393196575, "volume": 24725.0}, {"date": "2021-04-19", "close": 1.34825475, "volume": 77549.0}, {"date": "2021-04-20", "close": 1.34825475, "volume": 15796.0}, {"date": "2021-04-21", "close": 1.4381384, "volume": 28752.0}, {"date": "2021-04-22", "close": 1.572963875, "volume": 120094.0}, {"date": "2021-04-23", "close": 1.6179057, "volume": 115929.0}, {"date": "2021-04-26", "close": 1.4381384, "volume": 31801.0}, {"date": "2021-04-27", "close": 1.393196575, "volume": 21291.0}, {"date": "2021-04-28", "close": 1.393196575, "volume": 6297.0}, {"date": "2021-04-29", "close": 1.483080225, "volume": 11530.0}, {"date": "2021-04-30", "close": 1.393196575, "volume": 44200.0}, {"date": "2021-05-03", "close": 1.393196575, "volume": 49724.0}, {"date": "2021-05-04", "close": 1.303312925, "volume": 84652.0}, {"date": "2021-05-05", "close": 1.34825475, "volume": 95190.0}, {"date": "2021-05-06", "close": 1.34825475, "volume": 19783.0}, {"date": "2021-05-07", "close": 1.34825475, "volume": 16610.0}, {"date": "2021-05-10", "close": 1.34825475, "volume": 37470.0}, {"date": "2021-05-11", "close": 1.34825475, "volume": 14882.0}, {"date": "2021-05-12", "close": 1.393196575, "volume": 7379.0}, {"date": "2021-05-13", "close": 1.303312925, "volume": 71722.0}, {"date": "2021-05-14", "close": 1.393196575, "volume": 14093.0}, {"date": "2021-05-17", "close": 1.34825475, "volume": 3338.0}, {"date": "2021-05-18", "close": 1.34825475, "volume": 17883.0}, {"date": "2021-05-19", "close": 1.303312925, "volume": 8428.0}, {"date": "2021-05-20", "close": 1.2583711, "volume": 18030.0}, {"date": "2021-05-21", "close": 1.16848745, "volume": 28786.0}, {"date": "2021-05-24", "close": 1.123545625, "volume": 24584.0}, {"date": "2021-05-25", "close": 1.2583711, "volume": 20118.0}, {"date": "2021-05-26", "close": 1.2583711, "volume": 4858.0}, {"date": "2021-05-27", "close": 1.303312925, "volume": 18431.0}, {"date": "2021-05-28", "close": 1.303312925, "volume": 2196.0}, {"date": "2021-05-31", "close": 1.303312925, "volume": 21039.0}, {"date": "2021-06-01", "close": 1.2583711, "volume": 14367.0}, {"date": "2021-06-02", "close": 1.34825475, "volume": 20900.0}, {"date": "2021-06-03", "close": 1.34825475, "volume": 13772.0}, {"date": "2021-06-04", "close": 1.34825475, "volume": 3144.0}, {"date": "2021-06-07", "close": 1.393196575, "volume": 48431.0}, {"date": "2021-06-08", "close": 1.483080225, "volume": 44025.0}, {"date": "2021-06-09", "close": 1.4381384, "volume": 20201.0}, {"date": "2021-06-10", "close": 1.483080225, "volume": 44325.0}, {"date": "2021-06-11", "close": 1.483080225, "volume": 43853.0}, {"date": "2021-06-15", "close": 1.483080225, "volume": 16841.0}, {"date": "2021-06-16", "close": 1.393196575, "volume": 6971.0}, {"date": "2021-06-17", "close": 1.52802205, "volume": 35758.0}, {"date": "2021-06-18", "close": 1.52802205, "volume": 1937.0}, {"date": "2021-06-21", "close": 1.393196575, "volume": 41098.0}, {"date": "2021-06-22", "close": 1.4381384, "volume": 2299.0}, {"date": "2021-06-23", "close": 1.4381384, "volume": 18090.0}, {"date": "2021-06-24", "close": 1.34825475, "volume": 15905.0}, {"date": "2021-06-25", "close": 1.52802205, "volume": 20653.0}, {"date": "2021-06-28", "close": 1.393196575, "volume": 11329.0}, {"date": "2021-06-29", "close": 1.34825475, "volume": 55496.0}, {"date": "2021-06-30", "close": 1.393196575, "volume": 23278.0}, {"date": "2021-07-01", "close": 1.572963875, "volume": 58301.0}, {"date": "2021-07-02", "close": 1.572963875, "volume": 84620.0}, {"date": "2021-07-05", "close": 1.572963875, "volume": 16928.0}, {"date": "2021-07-06", "close": 1.483080225, "volume": 5748.0}, {"date": "2021-07-07", "close": 1.52802205, "volume": 26056.0}, {"date": "2021-07-08", "close": 1.6179057, "volume": 1046.0}, {"date": "2021-07-09", "close": 1.483080225, "volume": 24888.0}, {"date": "2021-07-12", "close": 1.52802205, "volume": 3082.0}, {"date": "2021-07-13", "close": 1.572963875, "volume": 14241.0}, {"date": "2021-07-14", "close": 1.572963875, "volume": 3177.0}, {"date": "2021-07-15", "close": 1.70778935, "volume": 228262.0}, {"date": "2021-07-16", "close": 1.662847525, "volume": 63493.0}, {"date": "2021-07-19", "close": 1.6179057, "volume": 21419.0}, {"date": "2021-07-20", "close": 1.70778935, "volume": 51725.0}, {"date": "2021-07-21", "close": 1.9774403, "volume": 96461.0}, {"date": "2021-07-22", "close": 1.88755665, "volume": 86110.0}, {"date": "2021-07-23", "close": 1.932498475, "volume": 42659.0}, {"date": "2021-07-27", "close": 2.112265775, "volume": 60348.0}, {"date": "2021-07-28", "close": 1.842614825, "volume": 36070.0}, {"date": "2021-07-29", "close": 1.752731175, "volume": 21635.0}, {"date": "2021-07-30", "close": 1.70778935, "volume": 12462.0}, {"date": "2021-08-02", "close": 1.662847525, "volume": 3710.0}, {"date": "2021-08-03", "close": 1.70778935, "volume": 2670.0}, {"date": "2021-08-04", "close": 1.572963875, "volume": 42726.0}, {"date": "2021-08-05", "close": 1.52802205, "volume": 20480.0}, {"date": "2021-08-06", "close": 1.483080225, "volume": 61602.0}, {"date": "2021-08-09", "close": 1.4381384, "volume": 9251.0}, {"date": "2021-08-10", "close": 1.483080225, "volume": 5958.0}, {"date": "2021-08-11", "close": 1.6179057, "volume": 10634.0}, {"date": "2021-08-12", "close": 1.70778935, "volume": 16623.0}, {"date": "2021-08-13", "close": 1.6179057, "volume": 23355.0}, {"date": "2021-08-16", "close": 1.70778935, "volume": 214.0}, {"date": "2021-08-17", "close": 1.52802205, "volume": 18689.0}, {"date": "2021-08-18", "close": 1.483080225, "volume": 26091.0}, {"date": "2021-08-19", "close": 1.70778935, "volume": 26359.0}, {"date": "2021-08-20", "close": 1.752731175, "volume": 39636.0}, {"date": "2021-08-23", "close": 1.797673, "volume": 74004.0}, {"date": "2021-08-24", "close": 1.662847525, "volume": 33291.0}, {"date": "2021-08-25", "close": 1.9774403, "volume": 49007.0}, {"date": "2021-08-26", "close": 1.797673, "volume": 37264.0}, {"date": "2021-08-27", "close": 1.88755665, "volume": 35509.0}, {"date": "2021-08-30", "close": 1.88755665, "volume": 3301.0}, {"date": "2021-08-31", "close": 1.88755665, "volume": 20773.0}, {"date": "2021-09-01", "close": 1.797673, "volume": 35080.0}, {"date": "2021-09-02", "close": 1.752731175, "volume": 23362.0}, {"date": "2021-09-03", "close": 1.70778935, "volume": 12671.0}, {"date": "2021-09-06", "close": 1.752731175, "volume": 12226.0}, {"date": "2021-09-07", "close": 1.88755665, "volume": 37510.0}, {"date": "2021-09-08", "close": 1.752731175, "volume": 24329.0}, {"date": "2021-09-09", "close": 1.9774403, "volume": 97048.0}, {"date": "2021-09-10", "close": 1.9774403, "volume": 25240.0}, {"date": "2021-09-13", "close": 1.9774403, "volume": 29501.0}, {"date": "2021-09-14", "close": 2.022382125, "volume": 23839.0}, {"date": "2021-09-15", "close": 1.88755665, "volume": 6168.0}, {"date": "2021-09-16", "close": 1.797673, "volume": 36701.0}, {"date": "2021-09-17", "close": 1.88755665, "volume": 26404.0}, {"date": "2021-09-20", "close": 2.022382125, "volume": 34181.0}, {"date": "2021-09-21", "close": 2.022382125, "volume": 8262.0}, {"date": "2021-09-22", "close": 1.9774403, "volume": 33799.0}, {"date": "2021-09-23", "close": 2.06732395, "volume": 29368.0}, {"date": "2021-09-24", "close": 2.022382125, "volume": 2860.0}, {"date": "2021-09-27", "close": 2.022382125, "volume": 6910.0}, {"date": "2021-09-28", "close": 1.932498475, "volume": 6695.0}, {"date": "2021-09-29", "close": 1.932498475, "volume": 1990.0}, {"date": "2021-09-30", "close": 2.06732395, "volume": 10600.0}, {"date": "2021-10-01", "close": 2.112265775, "volume": 8077.0}, {"date": "2021-10-04", "close": 2.06732395, "volume": 19256.0}, {"date": "2021-10-05", "close": 1.9774403, "volume": 5793.0}, {"date": "2021-10-06", "close": 1.88755665, "volume": 15059.0}, {"date": "2021-10-07", "close": 1.797673, "volume": 71801.0}, {"date": "2021-10-08", "close": 1.88755665, "volume": 25191.0}, {"date": "2021-10-11", "close": 1.9774403, "volume": 10739.0}, {"date": "2021-10-12", "close": 1.842614825, "volume": 4314.0}, {"date": "2021-10-13", "close": 1.797673, "volume": 52638.0}, {"date": "2021-10-14", "close": 1.797673, "volume": 24117.0}, {"date": "2021-10-15", "close": 1.842614825, "volume": 17115.0}, {"date": "2021-10-18", "close": 1.88755665, "volume": 19319.0}, {"date": "2021-10-19", "close": 1.797673, "volume": 7427.0}, {"date": "2021-10-20", "close": 1.842614825, "volume": 178.0}, {"date": "2021-10-21", "close": 1.842614825, "volume": 9834.0}, {"date": "2021-10-22", "close": 1.797673, "volume": 6393.0}, {"date": "2021-10-25", "close": 1.9774403, "volume": 38404.0}, {"date": "2021-10-26", "close": 1.88755665, "volume": 1155.0}, {"date": "2021-10-27", "close": 1.9774403, "volume": 10293.0}, {"date": "2021-10-28", "close": 2.022382125, "volume": 2802.0}, {"date": "2021-11-02", "close": 1.9774403, "volume": 59949.0}, {"date": "2021-11-03", "close": 2.022382125, "volume": 21006.0}, {"date": "2021-11-04", "close": 2.06732395, "volume": 22923.0}, {"date": "2021-11-05", "close": 2.022382125, "volume": 14411.0}, {"date": "2021-11-08", "close": 2.022382125, "volume": 23460.0}, {"date": "2021-11-09", "close": 1.842614825, "volume": 30527.0}, {"date": "2021-11-10", "close": 1.842614825, "volume": 14107.0}, {"date": "2021-11-11", "close": 1.752731175, "volume": 3525.0}, {"date": "2021-11-12", "close": 1.70778935, "volume": 41468.0}, {"date": "2021-11-15", "close": 1.797673, "volume": 6611.0}, {"date": "2021-11-16", "close": 1.842614825, "volume": 6211.0}, {"date": "2021-11-17", "close": 1.842614825, "volume": 5438.0}, {"date": "2021-11-18", "close": 1.842614825, "volume": 24986.0}, {"date": "2021-11-19", "close": 1.842614825, "volume": 66972.0}, {"date": "2021-11-22", "close": 1.797673, "volume": 20522.0}, {"date": "2021-11-23", "close": 1.797673, "volume": 25134.0}, {"date": "2021-11-24", "close": 1.752731175, "volume": 15799.0}, {"date": "2021-11-25", "close": 1.6179057, "volume": 171225.0}, {"date": "2021-11-26", "close": 1.662847525, "volume": 16781.0}, {"date": "2021-11-29", "close": 1.6179057, "volume": 73010.0}, {"date": "2021-11-30", "close": 1.662847525, "volume": 15379.0}, {"date": "2021-12-01", "close": 1.6179057, "volume": 87398.0}, {"date": "2021-12-02", "close": 1.6179057, "volume": 20780.0}, {"date": "2021-12-03", "close": 1.70778935, "volume": 1280.0}, {"date": "2021-12-06", "close": 1.572963875, "volume": 16517.0}, {"date": "2021-12-07", "close": 1.572963875, "volume": 42654.0}, {"date": "2021-12-08", "close": 1.483080225, "volume": 75350.0}, {"date": "2021-12-09", "close": 1.483080225, "volume": 14748.0}, {"date": "2021-12-10", "close": 1.52802205, "volume": 3658.0}, {"date": "2021-12-13", "close": 1.572963875, "volume": 8341.0}, {"date": "2021-12-14", "close": 1.572963875, "volume": 14780.0}, {"date": "2021-12-15", "close": 1.572963875, "volume": 13272.0}, {"date": "2021-12-16", "close": 1.6179057, "volume": 10793.0}, {"date": "2021-12-17", "close": 1.6179057, "volume": 16305.0}, {"date": "2021-12-20", "close": 1.572963875, "volume": 16549.0}, {"date": "2021-12-22", "close": 1.52802205, "volume": 28639.0}, {"date": "2021-12-23", "close": 1.572963875, "volume": 4016.0}, {"date": "2021-12-24", "close": 1.52802205, "volume": 7312.0}, {"date": "2021-12-29", "close": 1.6179057, "volume": 8474.0}, {"date": "2021-12-30", "close": 1.662847525, "volume": 12889.0}, {"date": "2021-12-31", "close": 1.662847525, "volume": 13625.0}, {"date": "2022-01-04", "close": 1.572963875, "volume": 31627.0}, {"date": "2022-01-05", "close": 1.572963875, "volume": 3705.0}, {"date": "2022-01-06", "close": 1.70778935, "volume": 26934.0}, {"date": "2022-01-07", "close": 1.6853184375, "volume": 3115.0}, {"date": "2022-01-10", "close": 1.70778935, "volume": 7867.0}, {"date": "2022-01-11", "close": 1.572963875, "volume": 10850.0}, {"date": "2022-01-12", "close": 1.572963875, "volume": 17086.0}, {"date": "2022-01-13", "close": 1.483080225, "volume": 79672.0}, {"date": "2022-01-14", "close": 1.483080225, "volume": 1089.0}, {"date": "2022-01-17", "close": 1.70778935, "volume": 206501.0}, {"date": "2022-01-18", "close": 1.662847525, "volume": 7449.0}, {"date": "2022-01-19", "close": 1.70778935, "volume": 14753.0}, {"date": "2022-01-20", "close": 1.662847525, "volume": 24632.0}, {"date": "2022-01-21", "close": 1.6179057, "volume": 18658.0}, {"date": "2022-01-24", "close": 1.572963875, "volume": 21071.0}, {"date": "2022-01-25", "close": 1.4381384, "volume": 76125.0}, {"date": "2022-01-27", "close": 1.52802205, "volume": 9201.0}, {"date": "2022-01-28", "close": 1.4381384, "volume": 24609.0}, {"date": "2022-01-31", "close": 1.483080225, "volume": 15551.0}, {"date": "2022-02-01", "close": 1.483080225, "volume": 2592.0}, {"date": "2022-02-03", "close": 1.483080225, "volume": 3472.0}, {"date": "2022-02-04", "close": 1.4381384, "volume": 2225.0}, {"date": "2022-02-07", "close": 1.4381384, "volume": 49513.0}, {"date": "2022-02-08", "close": 1.393196575, "volume": 5897.0}, {"date": "2022-02-09", "close": 1.4381384, "volume": 2796.0}, {"date": "2022-02-10", "close": 1.4381384, "volume": 2294.0}, {"date": "2022-02-11", "close": 1.393196575, "volume": 8986.0}, {"date": "2022-02-14", "close": 1.303312925, "volume": 22486.0}, {"date": "2022-02-15", "close": 1.303312925, "volume": 31158.0}, {"date": "2022-02-16", "close": 1.303312925, "volume": 5649.0}, {"date": "2022-02-17", "close": 1.3257838375, "volume": 773.0}, {"date": "2022-02-18", "close": 1.303312925, "volume": 2466.0}, {"date": "2022-02-21", "close": 1.303312925, "volume": 1877.0}, {"date": "2022-02-22", "close": 1.2583711, "volume": 39178.0}, {"date": "2022-02-24", "close": 1.16848745, "volume": 21045.0}, {"date": "2022-02-25", "close": 1.213429275, "volume": 12934.0}, {"date": "2022-02-28", "close": 1.2583711, "volume": 14797.0}, {"date": "2022-03-01", "close": 1.2583711, "volume": 1261.0}, {"date": "2022-03-03", "close": 1.303312925, "volume": 256.0}, {"date": "2022-03-04", "close": 1.34825475, "volume": 2.0}, {"date": "2022-03-07", "close": 1.2583711, "volume": 28911.0}, {"date": "2022-03-08", "close": 1.123545625, "volume": 18966.0}, {"date": "2022-03-09", "close": 1.123545625, "volume": 23790.0}, {"date": "2022-03-10", "close": 1.16848745, "volume": 1113.0}, {"date": "2022-03-11", "close": 1.123545625, "volume": 21609.0}, {"date": "2022-03-14", "close": 1.123545625, "volume": 17364.0}, {"date": "2022-03-15", "close": 1.033661975, "volume": 12308.0}, {"date": "2022-03-16", "close": 1.033661975, "volume": 22374.0}, {"date": "2022-03-17", "close": 1.0786038, "volume": 19024.0}, {"date": "2022-03-18", "close": 1.0786038, "volume": 4361.0}, {"date": "2022-03-21", "close": 1.0786038, "volume": 34937.0}, {"date": "2022-03-22", "close": 0.98872015, "volume": 62474.0}, {"date": "2022-03-23", "close": 1.0786038, "volume": 2030.0}, {"date": "2022-03-24", "close": 1.033661975, "volume": 11142.0}, {"date": "2022-03-25", "close": 0.98872015, "volume": 43111.0}, {"date": "2022-03-28", "close": 1.033661975, "volume": 2501.0}, {"date": "2022-03-29", "close": 1.123545625, "volume": 10819.0}, {"date": "2022-03-30", "close": 1.123545625, "volume": 19769.0}, {"date": "2022-03-31", "close": 1.213429275, "volume": 22742.0}, {"date": "2022-04-01", "close": 1.213429275, "volume": 12525.0}, {"date": "2022-04-04", "close": 1.0786038, "volume": 19515.0}, {"date": "2022-04-05", "close": 1.0786038, "volume": 6531.0}, {"date": "2022-04-06", "close": 0.98872015, "volume": 45146.0}, {"date": "2022-04-07", "close": 0.98872015, "volume": 115.0}, {"date": "2022-04-08", "close": 1.0786038, "volume": 2630.0}, {"date": "2022-04-11", "close": 1.0786038, "volume": 11354.0}, {"date": "2022-04-12", "close": 1.033661975, "volume": 23469.0}, {"date": "2022-04-13", "close": 0.98872015, "volume": 16342.0}, {"date": "2022-04-14", "close": 1.033661975, "volume": 8455.0}, {"date": "2022-04-19", "close": 1.033661975, "volume": 4698.0}, {"date": "2022-04-20", "close": 1.0786038, "volume": 7697.0}, {"date": "2022-04-21", "close": 1.033661975, "volume": 5575.0}, {"date": "2022-04-22", "close": 0.98872015, "volume": 1446.0}, {"date": "2022-04-26", "close": 0.98872015, "volume": 10551.0}, {"date": "2022-04-27", "close": 0.8988365, "volume": 90306.0}, {"date": "2022-04-28", "close": 0.8988365, "volume": 4096.0}, {"date": "2022-04-29", "close": 0.889848135, "volume": 9187.0}, {"date": "2022-05-02", "close": 0.853894675, "volume": 38186.0}, {"date": "2022-05-03", "close": 0.871871405, "volume": 236410.0}, {"date": "2022-05-04", "close": 0.853894675, "volume": 41400.0}, {"date": "2022-05-05", "close": 0.80895285, "volume": 19070.0}, {"date": "2022-05-06", "close": 0.7864819375, "volume": 76315.0}, {"date": "2022-05-09", "close": 0.75502266, "volume": 77816.0}, {"date": "2022-05-10", "close": 0.68311574, "volume": 96801.0}, {"date": "2022-05-11", "close": 0.764011025, "volume": 50214.0}, {"date": "2022-05-12", "close": 0.7190692, "volume": 23515.0}, {"date": "2022-05-13", "close": 0.692104105, "volume": 3103.0}, {"date": "2022-05-16", "close": 0.674127375, "volume": 9830.0}, {"date": "2022-05-17", "close": 0.692104105, "volume": 30789.0}, {"date": "2022-05-18", "close": 0.66513901, "volume": 104669.0}, {"date": "2022-05-19", "close": 0.620197185, "volume": 200978.0}, {"date": "2022-05-20", "close": 0.62918555, "volume": 70503.0}, {"date": "2022-05-23", "close": 0.61120882, "volume": 66167.0}, {"date": "2022-05-24", "close": 0.62918555, "volume": 23968.0}, {"date": "2022-05-25", "close": 0.6336797325, "volume": 81772.0}, {"date": "2022-05-26", "close": 0.620197185, "volume": 8195.0}, {"date": "2022-05-27", "close": 0.61120882, "volume": 109904.0}, {"date": "2022-05-30", "close": 0.6067146375, "volume": 37770.0}, {"date": "2022-05-31", "close": 0.584243725, "volume": 77238.0}, {"date": "2022-06-01", "close": 0.57525536, "volume": 17879.0}, {"date": "2022-06-02", "close": 0.5393019, "volume": 77070.0}, {"date": "2022-06-03", "close": 0.5393019, "volume": 2041.0}, {"date": "2022-06-06", "close": 0.494360075, "volume": 72491.0}, {"date": "2022-06-07", "close": 0.476383345, "volume": 19260.0}, {"date": "2022-06-08", "close": 0.494360075, "volume": 132965.0}, {"date": "2022-06-09", "close": 0.57525536, "volume": 29671.0}, {"date": "2022-06-10", "close": 0.5393019, "volume": 2225.0}, {"date": "2022-06-14", "close": 0.44941825, "volume": 46538.0}, {"date": "2022-06-15", "close": 0.44941825, "volume": 5038.0}, {"date": "2022-06-16", "close": 0.440429885, "volume": 1124.0}, {"date": "2022-06-17", "close": 0.48537171, "volume": 5879.0}, {"date": "2022-06-20", "close": 0.476383345, "volume": 11125.0}, {"date": "2022-06-21", "close": 0.43144152, "volume": 33225.0}, {"date": "2022-06-22", "close": 0.50334844, "volume": 91331.0}, {"date": "2022-06-23", "close": 0.5393019, "volume": 15587.0}, {"date": "2022-06-24", "close": 0.5393019, "volume": 49863.0}, {"date": "2022-06-27", "close": 0.50334844, "volume": 2641.0}, {"date": "2022-06-28", "close": 0.548290265, "volume": 116101.0}, {"date": "2022-06-29", "close": 0.52132517, "volume": 12644.0}, {"date": "2022-06-30", "close": 0.5393019, "volume": 43101.0}, {"date": "2022-07-01", "close": 0.566266995, "volume": 376.0}, {"date": "2022-07-04", "close": 0.566266995, "volume": 35250.0}, {"date": "2022-07-05", "close": 0.638173915, "volume": 19890.0}, {"date": "2022-07-08", "close": 0.7190692, "volume": 21619.0}, {"date": "2022-07-11", "close": 0.7190692, "volume": 3338.0}, {"date": "2022-07-14", "close": 0.7190692, "volume": 26323.0}, {"date": "2022-07-18", "close": 0.7190692, "volume": 838.0}, {"date": "2022-07-19", "close": 0.70109247, "volume": 4486.0}, {"date": "2022-07-20", "close": 0.692104105, "volume": 13194.0}, {"date": "2022-07-21", "close": 0.68311574, "volume": 1889.0}, {"date": "2022-07-25", "close": 0.62918555, "volume": 28667.0}, {"date": "2022-07-26", "close": 0.52132517, "volume": 119631.0}, {"date": "2022-07-27", "close": 0.5393019, "volume": 11494.0}, {"date": "2022-07-28", "close": 0.46739498, "volume": 169439.0}, {"date": "2022-07-29", "close": 0.50334844, "volume": 9958.0}, {"date": "2022-08-01", "close": 0.52132517, "volume": 5515.0}, {"date": "2022-08-02", "close": 0.50334844, "volume": 5336.0}, {"date": "2022-08-03", "close": 0.512336805, "volume": 14338.0}, {"date": "2022-08-04", "close": 0.476383345, "volume": 6756.0}, {"date": "2022-08-05", "close": 0.476383345, "volume": 5563.0}, {"date": "2022-08-08", "close": 0.46739498, "volume": 42824.0}, {"date": "2022-08-09", "close": 0.48537171, "volume": 2665.0}, {"date": "2022-08-10", "close": 0.46739498, "volume": 11201.0}, {"date": "2022-08-11", "close": 0.46739498, "volume": 11050.0}, {"date": "2022-08-12", "close": 0.476383345, "volume": 18930.0}, {"date": "2022-08-15", "close": 0.5393019, "volume": 10819.0}, {"date": "2022-08-16", "close": 0.5393019, "volume": 11162.0}, {"date": "2022-08-17", "close": 0.62918555, "volume": 13862.0}, {"date": "2022-08-18", "close": 0.620197185, "volume": 1793.0}, {"date": "2022-08-19", "close": 0.584243725, "volume": 1113.0}, {"date": "2022-08-22", "close": 0.57525536, "volume": 16207.0}, {"date": "2022-08-23", "close": 0.5393019, "volume": 2406.0}, {"date": "2022-08-24", "close": 0.50334844, "volume": 29794.0}, {"date": "2022-08-25", "close": 0.52132517, "volume": 63660.0}, {"date": "2022-08-26", "close": 0.52132517, "volume": 4573.0}, {"date": "2022-08-29", "close": 0.55727863, "volume": 1125.0}, {"date": "2022-08-30", "close": 0.5393019, "volume": 27814.0}, {"date": "2022-08-31", "close": 0.5393019, "volume": 5563.0}, {"date": "2022-09-01", "close": 0.55727863, "volume": 59278.0}, {"date": "2022-09-02", "close": 0.584243725, "volume": 5902.0}, {"date": "2022-09-05", "close": 0.59323209, "volume": 2234.0}, {"date": "2022-09-06", "close": 0.59323209, "volume": 501.0}, {"date": "2022-09-07", "close": 0.530313535, "volume": 5414.0}, {"date": "2022-09-08", "close": 0.59323209, "volume": 6465.0}, {"date": "2022-09-09", "close": 0.59323209, "volume": 5159.0}, {"date": "2022-09-12", "close": 0.59323209, "volume": 1398.0}, {"date": "2022-09-14", "close": 0.52132517, "volume": 10515.0}, {"date": "2022-09-16", "close": 0.584243725, "volume": 699.0}, {"date": "2022-09-19", "close": 0.584243725, "volume": 397.0}, {"date": "2022-09-20", "close": 0.5393019, "volume": 2781.0}, {"date": "2022-09-21", "close": 0.52132517, "volume": 1962.0}, {"date": "2022-09-26", "close": 0.512336805, "volume": 3405.0}, {"date": "2022-09-27", "close": 0.5393019, "volume": 40059.0}, {"date": "2022-09-28", "close": 0.530313535, "volume": 6550.0}, {"date": "2022-09-29", "close": 0.52132517, "volume": 3568.0}, {"date": "2022-09-30", "close": 0.50334844, "volume": 3932.0}, {"date": "2022-10-03", "close": 0.512336805, "volume": 33.0}, {"date": "2022-10-04", "close": 0.52132517, "volume": 4454.0}, {"date": "2022-10-05", "close": 0.5393019, "volume": 27088.0}, {"date": "2022-10-06", "close": 0.55727863, "volume": 2203.0}, {"date": "2022-10-10", "close": 0.46739498, "volume": 22315.0}, {"date": "2022-10-11", "close": 0.440429885, "volume": 33030.0}, {"date": "2022-10-12", "close": 0.404476425, "volume": 41876.0}, {"date": "2022-10-13", "close": 0.41346479, "volume": 64232.0}, {"date": "2022-10-14", "close": 0.44941825, "volume": 13745.0}, {"date": "2022-10-17", "close": 0.41346479, "volume": 2419.0}, {"date": "2022-10-18", "close": 0.41346479, "volume": 29312.0}, {"date": "2022-10-19", "close": 0.39548806, "volume": 129406.0}, {"date": "2022-10-21", "close": 0.440429885, "volume": 6220.0}, {"date": "2022-10-25", "close": 0.440429885, "volume": 5563.0}, {"date": "2022-10-26", "close": 0.332569505, "volume": 306168.0}, {"date": "2022-10-27", "close": 0.368522965, "volume": 104944.0}, {"date": "2022-10-28", "close": 0.404476425, "volume": 31423.0}, {"date": "2022-10-31", "close": 0.3595346, "volume": 57019.0}, {"date": "2022-11-01", "close": 0.332569505, "volume": 61240.0}, {"date": "2022-11-02", "close": 0.32358114, "volume": 15896.0}, {"date": "2022-11-03", "close": 0.34155787, "volume": 3712.0}, {"date": "2022-11-04", "close": 0.32358114, "volume": 7361.0}, {"date": "2022-11-07", "close": 0.350546235, "volume": 11131.0}, {"date": "2022-11-08", "close": 0.314592775, "volume": 50500.0}, {"date": "2022-11-09", "close": 0.314592775, "volume": 29468.0}, {"date": "2022-11-10", "close": 0.32358114, "volume": 9428.0}, {"date": "2022-11-11", "close": 0.32358114, "volume": 4450.0}, {"date": "2022-11-15", "close": 0.32358114, "volume": 35615.0}, {"date": "2022-11-16", "close": 0.314592775, "volume": 26646.0}, {"date": "2022-11-17", "close": 0.314592775, "volume": 7357.0}, {"date": "2022-11-18", "close": 0.32358114, "volume": 4883.0}, {"date": "2022-11-21", "close": 0.34155787, "volume": 52572.0}, {"date": "2022-11-23", "close": 0.30560441, "volume": 137234.0}, {"date": "2022-11-24", "close": 0.278639315, "volume": 33376.0}, {"date": "2022-11-25", "close": 0.314592775, "volume": 1780.0}, {"date": "2022-11-28", "close": 0.314592775, "volume": 3115.0}, {"date": "2022-11-29", "close": 0.296616045, "volume": 9846.0}, {"date": "2022-11-30", "close": 0.288536096, "volume": 39953.0}, {"date": "2022-12-01", "close": 0.269920864, "volume": 20096.0}, {"date": "2022-12-02", "close": 0.27922848, "volume": 40445.0}, {"date": "2022-12-06", "close": 0.27922848, "volume": 6267.0}, {"date": "2022-12-07", "close": 0.27922848, "volume": 15256.0}, {"date": "2022-12-08", "close": 0.297843712, "volume": 30867.0}, {"date": "2022-12-09", "close": 0.297843712, "volume": 31109.0}, {"date": "2022-12-12", "close": 0.288536096, "volume": 918.0}, {"date": "2022-12-16", "close": 0.27922848, "volume": 3782.0}, {"date": "2022-12-19", "close": 0.260613248, "volume": 87192.0}, {"date": "2022-12-20", "close": 0.260613248, "volume": 4366.0}, {"date": "2022-12-22", "close": 0.241998016, "volume": 8869.0}, {"date": "2022-12-23", "close": 0.241998016, "volume": 7632.0}, {"date": "2022-12-28", "close": 0.241998016, "volume": 702.0}, {"date": "2022-12-30", "close": 0.241998016, "volume": 17732.0}, {"date": "2023-01-03", "close": 0.241998016, "volume": 9612.0}, {"date": "2023-01-04", "close": 0.241998016, "volume": 11193.0}, {"date": "2023-01-05", "close": 0.241998016, "volume": 3227.0}, {"date": "2023-01-06", "close": 0.241998016, "volume": 860.0}, {"date": "2023-01-09", "close": 0.2326904, "volume": 153155.0}, {"date": "2023-01-10", "close": 0.223382784, "volume": 24642.0}, {"date": "2023-01-11", "close": 0.228036592, "volume": 12772.0}, {"date": "2023-01-12", "close": 0.228036592, "volume": 2995.0}, {"date": "2023-01-13", "close": 0.223382784, "volume": 118.0}, {"date": "2023-01-16", "close": 0.223382784, "volume": 1894.0}, {"date": "2023-01-17", "close": 0.214075168, "volume": 39073.0}, {"date": "2023-01-18", "close": 0.223382784, "volume": 34089.0}, {"date": "2023-01-19", "close": 0.223382784, "volume": 10937.0}, {"date": "2023-01-20", "close": 0.2326904, "volume": 4168.0}, {"date": "2023-01-23", "close": 0.241998016, "volume": 23637.0}, {"date": "2023-01-24", "close": 0.381612256, "volume": 621160.0}, {"date": "2023-01-25", "close": 0.37230464, "volume": 204788.0}, {"date": "2023-01-27", "close": 0.288536096, "volume": 274597.0}, {"date": "2023-01-30", "close": 0.251305632, "volume": 316366.0}, {"date": "2023-01-31", "close": 0.260613248, "volume": 395245.0}, {"date": "2023-02-01", "close": 0.251305632, "volume": 146917.0}, {"date": "2023-02-02", "close": 0.493303648, "volume": 2676826.0}, {"date": "2023-02-03", "close": 0.735301664, "volume": 9965605.0}, {"date": "2023-02-06", "close": 0.670148352, "volume": 1760054.0}, {"date": "2023-02-07", "close": 0.586379808, "volume": 625199.0}, {"date": "2023-02-08", "close": 0.893531136, "volume": 6402716.0}, {"date": "2023-02-09", "close": 0.88422352, "volume": 5500033.0}, {"date": "2023-02-10", "close": 0.74460928, "volume": 2913724.0}, {"date": "2023-02-13", "close": 0.716686432, "volume": 1891848.0}, {"date": "2023-02-14", "close": 0.65153312, "volume": 1236439.0}, {"date": "2023-02-15", "close": 0.623610272, "volume": 3407551.0}, {"date": "2023-02-16", "close": 0.586379808, "volume": 892099.0}, {"date": "2023-02-17", "close": 0.530534112, "volume": 507440.0}, {"date": "2023-02-20", "close": 0.549149344, "volume": 1128848.0}, {"date": "2023-02-21", "close": 0.614302656, "volume": 889393.0}, {"date": "2023-02-22", "close": 0.567764576, "volume": 1049730.0}, {"date": "2023-02-23", "close": 0.539841728, "volume": 409863.0}, {"date": "2023-02-24", "close": 0.530534112, "volume": 318256.0}, {"date": "2023-02-27", "close": 0.483996032, "volume": 282381.0}, {"date": "2023-02-28", "close": 0.483996032, "volume": 121447.0}, {"date": "2023-03-02", "close": 0.456073184, "volume": 518125.0}, {"date": "2023-03-03", "close": 0.428150336, "volume": 260078.0}, {"date": "2023-03-06", "close": 0.456073184, "volume": 147787.0}, {"date": "2023-03-07", "close": 0.456073184, "volume": 306938.0}, {"date": "2023-03-08", "close": 0.474688416, "volume": 316083.0}, {"date": "2023-03-09", "close": 0.502611264, "volume": 517076.0}, {"date": "2023-03-10", "close": 0.474688416, "volume": 274255.0}, {"date": "2023-03-13", "close": 0.4653808, "volume": 117147.0}, {"date": "2023-03-14", "close": 0.4653808, "volume": 134595.0}, {"date": "2023-03-15", "close": 0.446765568, "volume": 695637.0}, {"date": "2023-03-16", "close": 0.428150336, "volume": 174252.0}, {"date": "2023-03-17", "close": 0.437457952, "volume": 119082.0}, {"date": "2023-03-20", "close": 0.409535104, "volume": 283830.0}, {"date": "2023-03-21", "close": 0.409535104, "volume": 167126.0}, {"date": "2023-03-22", "close": 0.428150336, "volume": 12289.0}, {"date": "2023-03-23", "close": 0.409535104, "volume": 53268.0}, {"date": "2023-03-24", "close": 0.381612256, "volume": 191018.0}, {"date": "2023-03-27", "close": 0.386266064, "volume": 13674.0}, {"date": "2023-03-28", "close": 0.37230464, "volume": 127670.0}, {"date": "2023-03-29", "close": 0.400227488, "volume": 121368.0}, {"date": "2023-03-30", "close": 0.428150336, "volume": 79367.0}, {"date": "2023-03-31", "close": 0.41884272, "volume": 109091.0}, {"date": "2023-04-03", "close": 0.409535104, "volume": 73340.0}, {"date": "2023-04-04", "close": 0.381612256, "volume": 27099.0}, {"date": "2023-04-05", "close": 0.390919872, "volume": 184226.0}, {"date": "2023-04-06", "close": 0.390919872, "volume": 121444.0}, {"date": "2023-04-11", "close": 0.400227488, "volume": 183040.0}, {"date": "2023-04-12", "close": 0.381612256, "volume": 36944.0}, {"date": "2023-04-13", "close": 0.381612256, "volume": 51628.0}, {"date": "2023-04-14", "close": 0.381612256, "volume": 6630.0}, {"date": "2023-04-17", "close": 0.381612256, "volume": 80164.0}, {"date": "2023-04-18", "close": 0.390919872, "volume": 63342.0}, {"date": "2023-04-19", "close": 0.390919872, "volume": 70917.0}, {"date": "2023-04-20", "close": 0.37230464, "volume": 103665.0}, {"date": "2023-04-21", "close": 0.37230464, "volume": 79283.0}, {"date": "2023-04-24", "close": 0.362997024, "volume": 76550.0}, {"date": "2023-04-26", "close": 0.390919872, "volume": 546125.0}, {"date": "2023-04-27", "close": 0.390919872, "volume": 92704.0}, {"date": "2023-04-28", "close": 0.390919872, "volume": 121516.0}, {"date": "2023-05-01", "close": 0.390919872, "volume": 47143.0}, {"date": "2023-05-02", "close": 0.381612256, "volume": 53305.0}, {"date": "2023-05-03", "close": 0.37230464, "volume": 135346.0}, {"date": "2023-05-04", "close": 0.353689408, "volume": 90515.0}, {"date": "2023-05-05", "close": 0.367650832, "volume": 24021.0}, {"date": "2023-05-08", "close": 0.381612256, "volume": 32921.0}, {"date": "2023-05-09", "close": 0.37230464, "volume": 130058.0}, {"date": "2023-05-10", "close": 0.344381792, "volume": 157276.0}, {"date": "2023-05-11", "close": 0.335074176, "volume": 238001.0}, {"date": "2023-05-12", "close": 0.344381792, "volume": 95724.0}, {"date": "2023-05-15", "close": 0.307151328, "volume": 86572.0}, {"date": "2023-05-16", "close": 0.297843712, "volume": 81087.0}, {"date": "2023-05-17", "close": 0.297843712, "volume": 42421.0}, {"date": "2023-05-18", "close": 0.316458944, "volume": 40454.0}, {"date": "2023-05-19", "close": 0.288536096, "volume": 162946.0}, {"date": "2023-05-22", "close": 0.27922848, "volume": 1013877.0}, {"date": "2023-05-23", "close": 0.27922848, "volume": 128886.0}, {"date": "2023-05-24", "close": 0.27922848, "volume": 35607.0}, {"date": "2023-05-25", "close": 0.260613248, "volume": 154419.0}, {"date": "2023-05-26", "close": 0.269920864, "volume": 56170.0}, {"date": "2023-05-29", "close": 0.27922848, "volume": 76403.0}, {"date": "2023-05-30", "close": 0.297843712, "volume": 38642.0}, {"date": "2023-05-31", "close": 0.27922848, "volume": 42285.0}, {"date": "2023-06-01", "close": 0.27922848, "volume": 34729.0}, {"date": "2023-06-02", "close": 0.288536096, "volume": 7218.0}, {"date": "2023-06-05", "close": 0.269920864, "volume": 42349.0}, {"date": "2023-06-06", "close": 0.27922848, "volume": 8925.0}, {"date": "2023-06-07", "close": 0.269920864, "volume": 12103.0}, {"date": "2023-06-08", "close": 0.269920864, "volume": 11939.0}, {"date": "2023-06-09", "close": 0.269920864, "volume": 114.0}, {"date": "2023-06-13", "close": 0.269920864, "volume": 73652.0}, {"date": "2023-06-14", "close": 0.251305632, "volume": 20511.0}, {"date": "2023-06-15", "close": 0.269920864, "volume": 57858.0}, {"date": "2023-06-16", "close": 0.269920864, "volume": 74470.0}, {"date": "2023-06-19", "close": 0.260613248, "volume": 9132.0}, {"date": "2023-06-20", "close": 0.251305632, "volume": 30516.0}, {"date": "2023-06-21", "close": 0.260613248, "volume": 53466.0}, {"date": "2023-06-22", "close": 0.260613248, "volume": 18264.0}, {"date": "2023-06-23", "close": 0.251305632, "volume": 4049.0}, {"date": "2023-06-26", "close": 0.251305632, "volume": 92563.0}, {"date": "2023-06-27", "close": 0.241998016, "volume": 148536.0}, {"date": "2023-06-28", "close": 0.251305632, "volume": 20366.0}, {"date": "2023-06-29", "close": 0.251305632, "volume": 45422.0}, {"date": "2023-06-30", "close": 0.251305632, "volume": 28825.0}, {"date": "2023-07-03", "close": 0.260613248, "volume": 23913.0}, {"date": "2023-07-04", "close": 0.260613248, "volume": 31872.0}, {"date": "2023-07-05", "close": 0.269920864, "volume": 22325.0}, {"date": "2023-07-06", "close": 0.297843712, "volume": 46898.0}, {"date": "2023-07-07", "close": 0.297843712, "volume": 3588.0}, {"date": "2023-07-10", "close": 0.288536096, "volume": 22584.0}, {"date": "2023-07-11", "close": 0.27922848, "volume": 47648.0}, {"date": "2023-07-12", "close": 0.27922848, "volume": 49866.0}, {"date": "2023-07-13", "close": 0.27922848, "volume": 120062.0}, {"date": "2023-07-14", "close": 0.269920864, "volume": 38503.0}, {"date": "2023-07-17", "close": 0.251305632, "volume": 84711.0}, {"date": "2023-07-18", "close": 0.251305632, "volume": 16497.0}, {"date": "2023-07-19", "close": 0.2326904, "volume": 35836.0}, {"date": "2023-07-20", "close": 0.241998016, "volume": 144942.0}, {"date": "2023-07-21", "close": 0.251305632, "volume": 1.0}, {"date": "2023-07-24", "close": 0.241998016, "volume": 32328.0}, {"date": "2023-07-25", "close": 0.241998016, "volume": 17797.0}, {"date": "2023-07-26", "close": 0.2326904, "volume": 9656.0}, {"date": "2023-07-27", "close": 0.241998016, "volume": 15581.0}, {"date": "2023-07-28", "close": 0.2326904, "volume": 277408.0}, {"date": "2023-07-31", "close": 0.260613248, "volume": 89945.0}, {"date": "2023-08-01", "close": 0.241998016, "volume": 42679.0}, {"date": "2023-08-02", "close": 0.241998016, "volume": 149671.0}, {"date": "2023-08-03", "close": 0.241998016, "volume": 88557.0}, {"date": "2023-08-04", "close": 0.241998016, "volume": 3193.0}, {"date": "2023-08-07", "close": 0.223382784, "volume": 11021.0}, {"date": "2023-08-08", "close": 0.214075168, "volume": 22114.0}, {"date": "2023-08-09", "close": 0.204767552, "volume": 5183.0}, {"date": "2023-08-10", "close": 0.214075168, "volume": 60740.0}, {"date": "2023-08-11", "close": 0.204767552, "volume": 17669.0}, {"date": "2023-08-14", "close": 0.214075168, "volume": 40725.0}, {"date": "2023-08-15", "close": 0.2326904, "volume": 79582.0}, {"date": "2023-08-16", "close": 0.214075168, "volume": 89183.0}, {"date": "2023-08-17", "close": 0.223382784, "volume": 873.0}, {"date": "2023-08-18", "close": 0.2326904, "volume": 14330.0}, {"date": "2023-08-21", "close": 0.214075168, "volume": 16116.0}, {"date": "2023-08-24", "close": 0.195459936, "volume": 153687.0}, {"date": "2023-08-25", "close": 0.204767552, "volume": 1934.0}, {"date": "2023-08-28", "close": 0.2326904, "volume": 87249.0}, {"date": "2023-08-29", "close": 0.288536096, "volume": 92299.0}, {"date": "2023-08-30", "close": 0.241998016, "volume": 274123.0}, {"date": "2023-09-01", "close": 0.233664, "volume": 61250.0}, {"date": "2023-09-04", "close": 0.223928, "volume": 375744.0}, {"date": "2023-09-05", "close": 0.2434, "volume": 130804.0}, {"date": "2023-09-06", "close": 0.223928, "volume": 115107.0}, {"date": "2023-09-07", "close": 0.214192, "volume": 212276.0}, {"date": "2023-09-08", "close": 0.214192, "volume": 49084.0}, {"date": "2023-09-11", "close": 0.204456, "volume": 26151.0}, {"date": "2023-09-12", "close": 0.19472, "volume": 107657.0}, {"date": "2023-09-13", "close": 0.204456, "volume": 216336.0}, {"date": "2023-09-14", "close": 0.204456, "volume": 55361.0}, {"date": "2023-09-18", "close": 0.2434, "volume": 134172.0}, {"date": "2023-09-19", "close": 0.233664, "volume": 39083.0}, {"date": "2023-09-20", "close": 0.233664, "volume": 1955.0}, {"date": "2023-09-21", "close": 0.214192, "volume": 5297.0}, {"date": "2023-09-22", "close": 0.214192, "volume": 22643.0}, {"date": "2023-09-25", "close": 0.19472, "volume": 22048.0}, {"date": "2023-09-26", "close": 0.204456, "volume": 5552.0}, {"date": "2023-09-28", "close": 0.204456, "volume": 56510.0}, {"date": "2023-09-29", "close": 0.204456, "volume": 46631.0}, {"date": "2023-10-02", "close": 0.204456, "volume": 47239.0}, {"date": "2023-10-03", "close": 0.214192, "volume": 23881.0}, {"date": "2023-10-04", "close": 0.214192, "volume": 81324.0}, {"date": "2023-10-05", "close": 0.214192, "volume": 27432.0}, {"date": "2023-10-06", "close": 0.223928, "volume": 2591.0}, {"date": "2023-10-09", "close": 0.223928, "volume": 7889.0}, {"date": "2023-10-10", "close": 0.223928, "volume": 351799.0}, {"date": "2023-10-11", "close": 0.2434, "volume": 158351.0}, {"date": "2023-10-12", "close": 0.2434, "volume": 4.0}, {"date": "2023-10-13", "close": 0.223928, "volume": 4623.0}, {"date": "2023-10-16", "close": 0.214192, "volume": 42418.0}, {"date": "2023-10-17", "close": 0.214192, "volume": 20548.0}, {"date": "2023-10-18", "close": 0.214192, "volume": 1721.0}, {"date": "2023-10-19", "close": 0.223928, "volume": 41833.0}, {"date": "2023-10-20", "close": 0.223928, "volume": 121227.0}, {"date": "2023-10-23", "close": 0.204456, "volume": 2568.0}, {"date": "2023-10-24", "close": 0.223928, "volume": 23968.0}, {"date": "2023-10-25", "close": 0.214192, "volume": 1607.0}, {"date": "2023-10-26", "close": 0.214192, "volume": 5659.0}, {"date": "2023-10-27", "close": 0.204456, "volume": 45142.0}, {"date": "2023-10-30", "close": 0.209324, "volume": 95017.0}, {"date": "2023-10-31", "close": 0.204456, "volume": 4858.0}, {"date": "2023-11-02", "close": 0.19472, "volume": 10293.0}, {"date": "2023-11-03", "close": 0.19472, "volume": 1621.0}, {"date": "2023-11-06", "close": 0.19472, "volume": 68709.0}, {"date": "2023-11-07", "close": 0.199588, "volume": 43303.0}, {"date": "2023-11-08", "close": 0.204456, "volume": 547.0}, {"date": "2023-11-10", "close": 0.204456, "volume": 48094.0}, {"date": "2023-11-13", "close": 0.184984, "volume": 25494.0}, {"date": "2023-11-14", "close": 0.184984, "volume": 14696.0}, {"date": "2023-11-15", "close": 0.184984, "volume": 178.0}, {"date": "2023-11-16", "close": 0.184984, "volume": 293702.0}, {"date": "2023-11-17", "close": 0.184984, "volume": 15313.0}, {"date": "2023-11-20", "close": 0.204456, "volume": 3088.0}, {"date": "2023-11-21", "close": 0.184984, "volume": 58232.0}, {"date": "2023-11-22", "close": 0.175248, "volume": 10952.0}, {"date": "2023-11-23", "close": 0.184984, "volume": 54627.0}, {"date": "2023-11-24", "close": 0.175248, "volume": 10271.0}, {"date": "2023-11-27", "close": 0.175248, "volume": 21813.0}, {"date": "2023-11-29", "close": 0.175248, "volume": 9414.0}, {"date": "2023-11-30", "close": 0.184984, "volume": 5129.0}, {"date": "2023-12-01", "close": 0.19472, "volume": 16795.0}, {"date": "2023-12-04", "close": 0.184984, "volume": 54594.0}, {"date": "2023-12-05", "close": 0.184984, "volume": 41278.0}, {"date": "2023-12-06", "close": 0.184984, "volume": 64808.0}, {"date": "2023-12-07", "close": 0.19472, "volume": 98484.0}, {"date": "2023-12-08", "close": 0.19472, "volume": 93614.0}, {"date": "2023-12-12", "close": 0.184984, "volume": 15407.0}, {"date": "2023-12-13", "close": 0.204456, "volume": 15009.0}, {"date": "2023-12-14", "close": 0.19472, "volume": 28263.0}, {"date": "2023-12-18", "close": 0.19472, "volume": 10338.0}, {"date": "2023-12-20", "close": 0.19472, "volume": 61897.0}, {"date": "2023-12-21", "close": 0.204456, "volume": 19808.0}, {"date": "2023-12-22", "close": 0.2434, "volume": 387577.0}, {"date": "2023-12-27", "close": 0.262872, "volume": 9321.0}, {"date": "2023-12-28", "close": 0.262872, "volume": 36463.0}, {"date": "2023-12-29", "close": 0.258004, "volume": 175345.0}, {"date": "2024-01-02", "close": 0.272608, "volume": 65672.0}, {"date": "2024-01-03", "close": 0.253136, "volume": 8114.0}, {"date": "2024-01-04", "close": 0.2434, "volume": 1573.0}, {"date": "2024-01-05", "close": 0.272608, "volume": 126010.0}, {"date": "2024-01-08", "close": 0.272608, "volume": 24461.0}, {"date": "2024-01-09", "close": 0.272608, "volume": 71129.0}, {"date": "2024-01-10", "close": 0.272608, "volume": 70237.0}, {"date": "2024-01-11", "close": 0.282344, "volume": 105631.0}, {"date": "2024-01-12", "close": 0.262872, "volume": 562480.0}, {"date": "2024-01-15", "close": 0.262872, "volume": 31236.0}, {"date": "2024-01-16", "close": 0.282344, "volume": 85563.0}, {"date": "2024-01-17", "close": 0.282344, "volume": 264287.0}, {"date": "2024-01-18", "close": 0.272608, "volume": 11152.0}, {"date": "2024-01-19", "close": 0.272608, "volume": 0.0}, {"date": "2024-01-22", "close": 0.272608, "volume": 5136.0}, {"date": "2024-01-23", "close": 0.2434, "volume": 49717.0}, {"date": "2024-01-24", "close": 0.2434, "volume": 93519.0}, {"date": "2024-01-25", "close": 0.2434, "volume": 7603.0}, {"date": "2024-01-29", "close": 0.2434, "volume": 211.0}, {"date": "2024-01-30", "close": 0.2434, "volume": 25678.0}, {"date": "2024-01-31", "close": 0.233664, "volume": 65651.0}, {"date": "2024-02-01", "close": 0.233664, "volume": 10271.0}, {"date": "2024-02-05", "close": 0.214192, "volume": 11249.0}, {"date": "2024-02-06", "close": 0.19472, "volume": 72603.0}, {"date": "2024-02-07", "close": 0.184984, "volume": 238473.0}, {"date": "2024-02-08", "close": 0.204456, "volume": 7732.0}, {"date": "2024-02-09", "close": 0.19472, "volume": 8987.0}, {"date": "2024-02-12", "close": 0.19472, "volume": 22.0}, {"date": "2024-02-13", "close": 0.19472, "volume": 35143.0}, {"date": "2024-02-14", "close": 0.184984, "volume": 198571.0}, {"date": "2024-02-15", "close": 0.184984, "volume": 38837.0}, {"date": "2024-02-16", "close": 0.184984, "volume": 30864.0}, {"date": "2024-02-19", "close": 0.204456, "volume": 164199.0}, {"date": "2024-02-20", "close": 0.204456, "volume": 95948.0}, {"date": "2024-02-21", "close": 0.204456, "volume": 3087.0}, {"date": "2024-02-22", "close": 0.19472, "volume": 65984.0}, {"date": "2024-02-23", "close": 0.214192, "volume": 11502.0}, {"date": "2024-02-26", "close": 0.19472, "volume": 75027.0}, {"date": "2024-02-27", "close": 0.19472, "volume": 36026.0}, {"date": "2024-02-28", "close": 0.175248, "volume": 29151.0}, {"date": "2024-02-29", "close": 0.204456, "volume": 11562.0}, {"date": "2024-03-01", "close": 0.214192, "volume": 46661.0}, {"date": "2024-03-04", "close": 0.214192, "volume": 103411.0}, {"date": "2024-03-05", "close": 0.223928, "volume": 14692.0}, {"date": "2024-03-06", "close": 0.214192, "volume": 30190.0}, {"date": "2024-03-07", "close": 0.223928, "volume": 22.0}, {"date": "2024-03-11", "close": 0.223928, "volume": 11912.0}, {"date": "2024-03-12", "close": 0.214192, "volume": 9290.0}, {"date": "2024-03-14", "close": 0.2434, "volume": 33663.0}, {"date": "2024-03-15", "close": 0.223928, "volume": 7310.0}, {"date": "2024-03-18", "close": 0.204456, "volume": 105269.0}, {"date": "2024-03-19", "close": 0.204456, "volume": 5136.0}, {"date": "2024-03-20", "close": 0.204456, "volume": 13055.0}, {"date": "2024-03-21", "close": 0.223928, "volume": 5218.0}, {"date": "2024-03-22", "close": 0.204456, "volume": 5472.0}, {"date": "2024-03-26", "close": 0.204456, "volume": 8332.0}, {"date": "2024-03-27", "close": 0.184984, "volume": 47479.0}, {"date": "2024-03-28", "close": 0.184984, "volume": 130.0}, {"date": "2024-04-02", "close": 0.19472, "volume": 663.0}, {"date": "2024-04-03", "close": 0.214192, "volume": 223828.0}, {"date": "2024-04-04", "close": 0.214192, "volume": 31951.0}, {"date": "2024-04-05", "close": 0.214192, "volume": 36199.0}, {"date": "2024-04-08", "close": 0.204456, "volume": 96326.0}, {"date": "2024-04-09", "close": 0.214192, "volume": 3533.0}, {"date": "2024-04-10", "close": 0.214192, "volume": 35920.0}, {"date": "2024-04-11", "close": 0.214192, "volume": 36017.0}, {"date": "2024-04-12", "close": 0.233664, "volume": 2557.0}, {"date": "2024-04-15", "close": 0.214192, "volume": 12342.0}, {"date": "2024-04-16", "close": 0.214192, "volume": 2070.0}, {"date": "2024-04-17", "close": 0.2434, "volume": 14374.0}, {"date": "2024-04-19", "close": 0.214192, "volume": 23356.0}, {"date": "2024-04-22", "close": 0.204456, "volume": 30079.0}, {"date": "2024-04-23", "close": 0.233664, "volume": 31140.0}, {"date": "2024-04-24", "close": 0.233664, "volume": 53927.0}, {"date": "2024-04-26", "close": 0.19472, "volume": 4902.0}, {"date": "2024-04-29", "close": 0.204456, "volume": 309710.0}, {"date": "2024-04-30", "close": 0.214192, "volume": 118184.0}, {"date": "2024-05-01", "close": 0.204456, "volume": 28455.0}, {"date": "2024-05-02", "close": 0.204456, "volume": 94108.0}, {"date": "2024-05-03", "close": 0.204456, "volume": 8645.0}, {"date": "2024-05-06", "close": 0.204456, "volume": 730.0}, {"date": "2024-05-07", "close": 0.19472, "volume": 25440.0}, {"date": "2024-05-08", "close": 0.214192, "volume": 58174.0}, {"date": "2024-05-13", "close": 0.184984, "volume": 57744.0}, {"date": "2024-05-14", "close": 0.19472, "volume": 48.0}, {"date": "2024-05-15", "close": 0.184984, "volume": 20717.0}, {"date": "2024-05-16", "close": 0.184984, "volume": 54785.0}, {"date": "2024-05-17", "close": 0.184984, "volume": 17723.0}, {"date": "2024-05-20", "close": 0.184984, "volume": 12511.0}, {"date": "2024-05-21", "close": 0.184984, "volume": 42812.0}, {"date": "2024-05-22", "close": 0.175248, "volume": 5418.0}, {"date": "2024-05-23", "close": 0.184984, "volume": 212.0}, {"date": "2024-05-28", "close": 0.184984, "volume": 2132.0}, {"date": "2024-05-29", "close": 0.175248, "volume": 624.0}, {"date": "2024-05-31", "close": 0.175248, "volume": 592421.0}, {"date": "2024-06-03", "close": 0.175248, "volume": 73870.0}, {"date": "2024-06-04", "close": 0.175248, "volume": 12698.0}, {"date": "2024-06-05", "close": 0.175248, "volume": 8419.0}, {"date": "2024-06-06", "close": 0.184984, "volume": 9559.0}, {"date": "2024-06-07", "close": 0.184984, "volume": 72767.0}, {"date": "2024-06-12", "close": 0.175248, "volume": 16019.0}, {"date": "2024-06-13", "close": 0.165512, "volume": 21012.0}, {"date": "2024-06-14", "close": 0.175248, "volume": 30273.0}, {"date": "2024-06-17", "close": 0.175248, "volume": 18380.0}, {"date": "2024-06-18", "close": 0.175248, "volume": 7260.0}, {"date": "2024-06-19", "close": 0.175248, "volume": 6765.0}, {"date": "2024-06-20", "close": 0.175248, "volume": 19714.0}, {"date": "2024-06-21", "close": 0.175248, "volume": 16589.0}, {"date": "2024-06-24", "close": 0.165512, "volume": 102563.0}, {"date": "2024-06-25", "close": 0.165512, "volume": 476.0}, {"date": "2024-06-27", "close": 0.165512, "volume": 2877.0}, {"date": "2024-06-28", "close": 0.165512, "volume": 2828.0}, {"date": "2024-07-02", "close": 0.165512, "volume": 52778.0}, {"date": "2024-07-04", "close": 0.165512, "volume": 11099.0}, {"date": "2024-07-08", "close": 0.165512, "volume": 0.0}, {"date": "2024-07-09", "close": 0.184984, "volume": 10271.0}, {"date": "2024-07-12", "close": 0.175248, "volume": 20926.0}, {"date": "2024-07-15", "close": 0.165512, "volume": 23983.0}, {"date": "2024-07-16", "close": 0.165512, "volume": 2135.0}, {"date": "2024-07-17", "close": 0.165512, "volume": 5207.0}, {"date": "2024-07-18", "close": 0.165512, "volume": 29936.0}, {"date": "2024-07-19", "close": 0.165512, "volume": 2314.0}, {"date": "2024-07-22", "close": 0.184984, "volume": 94883.0}, {"date": "2024-07-25", "close": 0.184984, "volume": 78330.0}, {"date": "2024-07-26", "close": 0.165512, "volume": 1238.0}, {"date": "2024-07-29", "close": 0.165512, "volume": 49651.0}, {"date": "2024-07-31", "close": 0.214192, "volume": 266393.0}, {"date": "2024-08-01", "close": 0.19472, "volume": 12172.0}, {"date": "2024-08-02", "close": 0.29208, "volume": 303288.0}, {"date": "2024-08-05", "close": 0.2434, "volume": 325710.0}, {"date": "2024-08-06", "close": 0.272608, "volume": 27563.0}, {"date": "2024-08-07", "close": 0.262872, "volume": 17769.0}, {"date": "2024-08-08", "close": 0.214192, "volume": 293414.0}, {"date": "2024-08-09", "close": 0.233664, "volume": 115678.0}, {"date": "2024-08-12", "close": 0.233664, "volume": 153914.0}, {"date": "2024-08-14", "close": 0.253136, "volume": 95713.0}, {"date": "2024-08-15", "close": 0.2434, "volume": 140561.0}, {"date": "2024-08-16", "close": 0.253136, "volume": 24651.0}, {"date": "2024-08-19", "close": 0.2434, "volume": 18059.0}, {"date": "2024-08-20", "close": 0.214192, "volume": 85933.0}, {"date": "2024-08-21", "close": 0.262872, "volume": 116517.0}, {"date": "2024-08-22", "close": 0.2434, "volume": 71335.0}, {"date": "2024-08-23", "close": 0.2434, "volume": 5994.0}, {"date": "2024-08-26", "close": 0.2434, "volume": 22527.0}, {"date": "2024-08-27", "close": 0.253136, "volume": 47626.0}, {"date": "2024-08-28", "close": 0.360232, "volume": 378575.0}, {"date": "2024-08-29", "close": 0.311552, "volume": 147586.0}, {"date": "2024-08-30", "close": 0.282344, "volume": 156042.0}, {"date": "2024-09-02", "close": 0.29208, "volume": 32749.0}, {"date": "2024-09-03", "close": 0.301816, "volume": 89724.0}, {"date": "2024-09-04", "close": 0.29208, "volume": 53924.0}, {"date": "2024-09-05", "close": 0.301816, "volume": 2198.0}, {"date": "2024-09-06", "close": 0.301816, "volume": 11739.0}, {"date": "2024-09-09", "close": 0.282344, "volume": 53624.0}, {"date": "2024-09-10", "close": 0.29208, "volume": 19187.0}, {"date": "2024-09-11", "close": 0.301816, "volume": 16411.0}, {"date": "2024-09-12", "close": 0.282344, "volume": 16351.0}, {"date": "2024-09-13", "close": 0.272608, "volume": 1741.0}, {"date": "2024-09-18", "close": 0.28, "volume": 184968.0}, {"date": "2024-09-19", "close": 0.23, "volume": 222255.0}, {"date": "2024-09-20", "close": 0.23, "volume": 81500.0}, {"date": "2024-09-23", "close": 0.23, "volume": 82082.0}, {"date": "2024-09-24", "close": 0.23, "volume": 32810.0}, {"date": "2024-09-25", "close": 0.23, "volume": 242381.0}, {"date": "2024-09-26", "close": 0.22, "volume": 105912.0}, {"date": "2024-09-27", "close": 0.22, "volume": 86679.0}, {"date": "2024-10-01", "close": 0.23, "volume": 428436.0}, {"date": "2024-10-02", "close": 0.22, "volume": 81591.0}, {"date": "2024-10-03", "close": 0.23, "volume": 14995.0}, {"date": "2024-10-04", "close": 0.23, "volume": 54222.0}, {"date": "2024-10-07", "close": 0.23, "volume": 64604.0}, {"date": "2024-10-08", "close": 0.25, "volume": 58476.0}, {"date": "2024-10-09", "close": 0.23, "volume": 36469.0}, {"date": "2024-10-10", "close": 0.24, "volume": 2161.0}, {"date": "2024-10-11", "close": 0.22, "volume": 142975.0}, {"date": "2024-10-14", "close": 0.22, "volume": 178627.0}, {"date": "2024-10-15", "close": 0.22, "volume": 55530.0}, {"date": "2024-10-16", "close": 0.22, "volume": 107043.0}, {"date": "2024-10-17", "close": 0.22, "volume": 125099.0}, {"date": "2024-10-21", "close": 0.21, "volume": 38779.0}, {"date": "2024-10-23", "close": 0.22, "volume": 37564.0}, {"date": "2024-10-24", "close": 0.21, "volume": 114312.0}, {"date": "2024-10-25", "close": 0.21, "volume": 5341.0}, {"date": "2024-10-28", "close": 0.22, "volume": 753.0}, {"date": "2024-10-29", "close": 0.22, "volume": 9.0}, {"date": "2024-10-30", "close": 0.2, "volume": 135609.0}, {"date": "2024-10-31", "close": 0.2, "volume": 35666.0}, {"date": "2024-11-01", "close": 0.2, "volume": 45540.0}, {"date": "2024-11-04", "close": 0.22, "volume": 24028.0}, {"date": "2024-11-05", "close": 0.2, "volume": 188536.0}, {"date": "2024-11-08", "close": 0.2, "volume": 117030.0}, {"date": "2024-11-11", "close": 0.18, "volume": 577.0}, {"date": "2024-11-12", "close": 0.19, "volume": 225468.0}, {"date": "2024-11-13", "close": 0.19, "volume": 7314.0}, {"date": "2024-11-14", "close": 0.18, "volume": 8571.0}, {"date": "2024-11-15", "close": 0.17, "volume": 206725.0}, {"date": "2024-11-18", "close": 0.16, "volume": 97226.0}, {"date": "2024-11-19", "close": 0.16, "volume": 295940.0}, {"date": "2024-11-20", "close": 0.17, "volume": 253884.0}, {"date": "2024-11-21", "close": 0.16, "volume": 71938.0}, {"date": "2024-11-22", "close": 0.17, "volume": 128102.0}, {"date": "2024-12-04", "close": 0.19, "volume": 10000.0}, {"date": "2024-12-05", "close": 0.16, "volume": 163733.0}, {"date": "2024-12-06", "close": 0.16, "volume": 150099.0}, {"date": "2024-12-09", "close": 0.155, "volume": 66904.0}, {"date": "2024-12-10", "close": 0.175, "volume": 75934.0}, {"date": "2024-12-11", "close": 0.16, "volume": 112386.0}, {"date": "2024-12-12", "close": 0.165, "volume": 61063.0}, {"date": "2024-12-13", "close": 0.165, "volume": 12256.0}, {"date": "2024-12-16", "close": 0.155, "volume": 22880.0}, {"date": "2024-12-17", "close": 0.15, "volume": 21851.0}, {"date": "2024-12-18", "close": 0.15, "volume": 12846.0}, {"date": "2024-12-19", "close": 0.16, "volume": 7500.0}, {"date": "2024-12-20", "close": 0.15, "volume": 52653.0}, {"date": "2024-12-23", "close": 0.155, "volume": 10088.0}, {"date": "2024-12-24", "close": 0.165, "volume": 124179.0}, {"date": "2024-12-27", "close": 0.165, "volume": 26101.0}, {"date": "2024-12-30", "close": 0.165, "volume": 27894.0}, {"date": "2024-12-31", "close": 0.155, "volume": 6492.0}, {"date": "2025-01-02", "close": 0.16, "volume": 3032.0}, {"date": "2025-01-03", "close": 0.16, "volume": 1825.0}, {"date": "2025-01-06", "close": 0.16, "volume": 803.0}, {"date": "2025-01-08", "close": 0.16, "volume": 3200.0}, {"date": "2025-01-09", "close": 0.17, "volume": 362564.0}, {"date": "2025-01-10", "close": 0.165, "volume": 17219.0}, {"date": "2025-01-13", "close": 0.155, "volume": 39198.0}, {"date": "2025-01-14", "close": 0.15, "volume": 109581.0}, {"date": "2025-01-15", "close": 0.14, "volume": 12166.0}, {"date": "2025-01-16", "close": 0.16, "volume": 58279.0}, {"date": "2025-01-17", "close": 0.16, "volume": 9119.0}, {"date": "2025-01-20", "close": 0.15, "volume": 56265.0}, {"date": "2025-01-21", "close": 0.15, "volume": 187042.0}, {"date": "2025-01-22", "close": 0.1575, "volume": 104596.0}, {"date": "2025-01-23", "close": 0.16, "volume": 2432.0}, {"date": "2025-01-24", "close": 0.145, "volume": 158252.0}, {"date": "2025-01-28", "close": 0.14, "volume": 250384.0}, {"date": "2025-01-30", "close": 0.145, "volume": 30000.0}, {"date": "2025-02-03", "close": 0.145, "volume": 40897.0}, {"date": "2025-02-04", "close": 0.16, "volume": 28311.0}, {"date": "2025-02-05", "close": 0.15, "volume": 100689.0}, {"date": "2025-02-06", "close": 0.17, "volume": 138678.0}, {"date": "2025-02-07", "close": 0.16, "volume": 7867.0}, {"date": "2025-02-10", "close": 0.16, "volume": 5000.0}, {"date": "2025-02-11", "close": 0.165, "volume": 734.0}, {"date": "2025-02-12", "close": 0.165, "volume": 7564.0}, {"date": "2025-02-13", "close": 0.16, "volume": 13982.0}, {"date": "2025-02-14", "close": 0.165, "volume": 84673.0}, {"date": "2025-02-17", "close": 0.16, "volume": 1862.0}, {"date": "2025-02-18", "close": 0.16, "volume": 2144.0}, {"date": "2025-02-19", "close": 0.16, "volume": 2442.0}, {"date": "2025-02-21", "close": 0.165, "volume": 18933.0}, {"date": "2025-02-24", "close": 0.17, "volume": 48483.0}, {"date": "2025-02-25", "close": 0.18, "volume": 99746.0}, {"date": "2025-02-26", "close": 0.195, "volume": 396770.0}, {"date": "2025-02-27", "close": 0.21, "volume": 194181.0}, {"date": "2025-02-28", "close": 0.24, "volume": 615227.0}, {"date": "2025-03-03", "close": 0.285, "volume": 363409.0}, {"date": "2025-03-04", "close": 0.255, "volume": 46475.0}, {"date": "2025-03-05", "close": 0.245, "volume": 4085.0}, {"date": "2025-03-06", "close": 0.29, "volume": 72811.0}, {"date": "2025-03-07", "close": 0.31, "volume": 112686.0}, {"date": "2025-03-10", "close": 0.3, "volume": 73075.0}, {"date": "2025-03-11", "close": 0.3, "volume": 33300.0}, {"date": "2025-03-12", "close": 0.26, "volume": 78976.0}, {"date": "2025-03-13", "close": 0.29, "volume": 72332.0}, {"date": "2025-03-14", "close": 0.31, "volume": 210745.0}, {"date": "2025-03-17", "close": 0.315, "volume": 103598.0}, {"date": "2025-03-18", "close": 0.3, "volume": 119222.0}, {"date": "2025-03-19", "close": 0.2825, "volume": 33676.0}, {"date": "2025-03-20", "close": 0.28, "volume": 11435.0}, {"date": "2025-03-21", "close": 0.27, "volume": 16189.0}, {"date": "2025-03-24", "close": 0.23, "volume": 223213.0}, {"date": "2025-03-25", "close": 0.23, "volume": 25300.0}, {"date": "2025-03-26", "close": 0.22, "volume": 8648.0}, {"date": "2025-03-27", "close": 0.23, "volume": 12510.0}, {"date": "2025-03-28", "close": 0.23, "volume": 17806.0}, {"date": "2025-04-01", "close": 0.2, "volume": 356735.0}, {"date": "2025-04-02", "close": 0.205, "volume": 54159.0}, {"date": "2025-04-03", "close": 0.2, "volume": 21151.0}, {"date": "2025-04-04", "close": 0.18, "volume": 56270.0}, {"date": "2025-04-07", "close": 0.165, "volume": 85077.0}, {"date": "2025-04-09", "close": 0.14, "volume": 72641.0}, {"date": "2025-04-10", "close": 0.17, "volume": 54249.0}, {"date": "2025-04-11", "close": 0.185, "volume": 291781.0}, {"date": "2025-04-14", "close": 0.18, "volume": 67571.0}, {"date": "2025-04-15", "close": 0.17, "volume": 37054.0}, {"date": "2025-04-16", "close": 0.17, "volume": 25483.0}, {"date": "2025-04-17", "close": 0.17, "volume": 28651.0}, {"date": "2025-04-22", "close": 0.19, "volume": 896.0}, {"date": "2025-04-24", "close": 0.185, "volume": 25750.0}, {"date": "2025-04-28", "close": 0.205, "volume": 66389.0}, {"date": "2025-04-29", "close": 0.21, "volume": 239470.0}, {"date": "2025-04-30", "close": 0.205, "volume": 278520.0}, {"date": "2025-05-05", "close": 0.18, "volume": 802.0}, {"date": "2025-05-06", "close": 0.175, "volume": 94866.0}, {"date": "2025-05-07", "close": 0.17, "volume": 4690.0}, {"date": "2025-05-08", "close": 0.175, "volume": 1142.0}, {"date": "2025-05-09", "close": 0.17, "volume": 4400.0}, {"date": "2025-05-12", "close": 0.165, "volume": 3425.0}, {"date": "2025-05-13", "close": 0.17, "volume": 102558.0}, {"date": "2025-05-16", "close": 0.19, "volume": 1601.0}, {"date": "2025-05-19", "close": 0.19, "volume": 288907.0}, {"date": "2025-05-20", "close": 0.19, "volume": 42881.0}, {"date": "2025-05-21", "close": 0.2, "volume": 60123.0}, {"date": "2025-05-22", "close": 0.2, "volume": 559.0}, {"date": "2025-05-26", "close": 0.18, "volume": 27744.0}, {"date": "2025-05-27", "close": 0.17, "volume": 29060.0}, {"date": "2025-05-28", "close": 0.17, "volume": 35364.0}, {"date": "2025-05-30", "close": 0.16, "volume": 1917.0}, {"date": "2025-06-02", "close": 0.155, "volume": 38249.0}, {"date": "2025-06-03", "close": 0.155, "volume": 2611.0}, {"date": "2025-06-04", "close": 0.145, "volume": 79942.0}, {"date": "2025-06-05", "close": 0.16, "volume": 77945.0}, {"date": "2025-06-10", "close": 0.16, "volume": 6217.0}, {"date": "2025-06-11", "close": 0.155, "volume": 53490.0}, {"date": "2025-06-12", "close": 0.16, "volume": 18192.0}, {"date": "2025-06-13", "close": 0.155, "volume": 30966.0}, {"date": "2025-06-16", "close": 0.155, "volume": 9653.0}, {"date": "2025-06-17", "close": 0.16, "volume": 4433.0}, {"date": "2025-06-18", "close": 0.18, "volume": 423499.0}, {"date": "2025-06-19", "close": 0.18, "volume": 62461.0}, {"date": "2025-06-20", "close": 0.175, "volume": 49270.0}, {"date": "2025-06-23", "close": 0.165, "volume": 92022.0}, {"date": "2025-06-24", "close": 0.17, "volume": 6900.0}, {"date": "2025-06-25", "close": 0.15, "volume": 80119.0}, {"date": "2025-06-26", "close": 0.16, "volume": 10826.0}, {"date": "2025-06-27", "close": 0.16, "volume": 14412.0}, {"date": "2025-06-30", "close": 0.15, "volume": 45786.0}, {"date": "2025-07-01", "close": 0.155, "volume": 13389.0}, {"date": "2025-07-02", "close": 0.15, "volume": 64267.0}, {"date": "2025-07-03", "close": 0.155, "volume": 6817.0}, {"date": "2025-07-04", "close": 0.155, "volume": 22307.0}, {"date": "2025-07-07", "close": 0.16, "volume": 6420.0}, {"date": "2025-07-08", "close": 0.155, "volume": 8490.0}, {"date": "2025-07-10", "close": 0.155, "volume": 85.0}, {"date": "2025-07-11", "close": 0.165, "volume": 121849.0}, {"date": "2025-07-14", "close": 0.17, "volume": 13178.0}, {"date": "2025-07-15", "close": 0.165, "volume": 78643.0}, {"date": "2025-07-16", "close": 0.165, "volume": 6468.0}, {"date": "2025-07-18", "close": 0.165, "volume": 30162.0}, {"date": "2025-07-22", "close": 0.15, "volume": 271582.0}, {"date": "2025-07-24", "close": 0.15, "volume": 99.0}, {"date": "2025-07-25", "close": 0.15, "volume": 3241.0}, {"date": "2025-07-28", "close": 0.15, "volume": 31952.0}, {"date": "2025-07-29", "close": 0.145, "volume": 173791.0}, {"date": "2025-07-30", "close": 0.145, "volume": 189104.0}, {"date": "2025-07-31", "close": 0.15, "volume": 1469.0}, {"date": "2025-08-01", "close": 0.15, "volume": 100000.0}, {"date": "2025-08-04", "close": 0.145, "volume": 17074.0}, {"date": "2025-08-07", "close": 0.16, "volume": 594.0}, {"date": "2025-08-08", "close": 0.15, "volume": 44086.0}, {"date": "2025-08-11", "close": 0.145, "volume": 11966.0}, {"date": "2025-08-12", "close": 0.15, "volume": 6666.0}, {"date": "2025-08-13", "close": 0.135, "volume": 195040.0}, {"date": "2025-08-14", "close": 0.14, "volume": 22548.0}, {"date": "2025-08-15", "close": 0.13, "volume": 140594.0}, {"date": "2025-08-18", "close": 0.13, "volume": 118676.0}, {"date": "2025-08-19", "close": 0.13, "volume": 57315.0}, {"date": "2025-08-20", "close": 0.13, "volume": 7652.0}, {"date": "2025-08-21", "close": 0.13, "volume": 44764.0}, {"date": "2025-08-22", "close": 0.125, "volume": 34589.0}, {"date": "2025-08-25", "close": 0.14, "volume": 1710.0}, {"date": "2025-08-26", "close": 0.13, "volume": 4849.0}, {"date": "2025-08-29", "close": 0.14, "volume": 591924.0}, {"date": "2025-09-01", "close": 0.14, "volume": 342218.0}, {"date": "2025-09-03", "close": 0.15, "volume": 11021.0}, {"date": "2025-09-04", "close": 0.14, "volume": 83790.0}, {"date": "2025-09-05", "close": 0.13, "volume": 13259.0}, {"date": "2025-09-08", "close": 0.14, "volume": 32294.0}, {"date": "2025-09-15", "close": 0.145, "volume": 13793.0}, {"date": "2025-09-16", "close": 0.15, "volume": 49709.0}, {"date": "2025-09-17", "close": 0.145, "volume": 20955.0}, {"date": "2025-09-18", "close": 0.15, "volume": 12410.0}, {"date": "2025-09-19", "close": 0.145, "volume": 19809.0}, {"date": "2025-09-22", "close": 0.135, "volume": 6337.0}, {"date": "2025-09-23", "close": 0.145, "volume": 94500.0}, {"date": "2025-09-24", "close": 0.135, "volume": 3339.0}, {"date": "2025-09-25", "close": 0.135, "volume": 5000.0}, {"date": "2025-09-29", "close": 0.145, "volume": 5014.0}, {"date": "2025-09-30", "close": 0.145, "volume": 7869.0}, {"date": "2025-10-01", "close": 0.145, "volume": 13625.0}, {"date": "2025-10-02", "close": 0.145, "volume": 56157.0}, {"date": "2025-10-03", "close": 0.145, "volume": 32588.0}, {"date": "2025-10-06", "close": 0.15, "volume": 16660.0}, {"date": "2025-10-07", "close": 0.15, "volume": 60000.0}, {"date": "2025-10-08", "close": 0.145, "volume": 49433.0}, {"date": "2025-10-09", "close": 0.145, "volume": 167.0}, {"date": "2025-10-10", "close": 0.15, "volume": 7427.0}, {"date": "2025-10-13", "close": 0.18, "volume": 653284.0}, {"date": "2025-10-14", "close": 0.155, "volume": 124266.0}, {"date": "2025-10-15", "close": 0.175, "volume": 16871.0}, {"date": "2025-10-16", "close": 0.17, "volume": 132240.0}, {"date": "2025-10-17", "close": 0.18, "volume": 161859.0}, {"date": "2025-10-20", "close": 0.175, "volume": 56065.0}, {"date": "2025-10-21", "close": 0.175, "volume": 20866.0}, {"date": "2025-10-22", "close": 0.165, "volume": 18458.0}, {"date": "2025-10-23", "close": 0.145, "volume": 456907.0}, {"date": "2025-10-24", "close": 0.14, "volume": 149083.0}, {"date": "2025-10-27", "close": 0.14, "volume": 226162.0}, {"date": "2025-10-28", "close": 0.14, "volume": 87935.0}, {"date": "2025-10-29", "close": 0.135, "volume": 207100.0}, {"date": "2025-10-30", "close": 0.125, "volume": 198796.0}, {"date": "2025-10-31", "close": 0.12, "volume": 51772.0}, {"date": "2025-11-03", "close": 0.13, "volume": 37035.0}, {"date": "2025-11-04", "close": 0.13, "volume": 27123.0}, {"date": "2025-11-05", "close": 0.135, "volume": 98270.0}, {"date": "2025-11-06", "close": 0.145, "volume": 8281.0}, {"date": "2025-11-07", "close": 0.125, "volume": 15000.0}, {"date": "2025-11-11", "close": 0.14, "volume": 132128.0}, {"date": "2025-11-14", "close": 0.135, "volume": 282428.0}, {"date": "2025-11-17", "close": 0.135, "volume": 4066.0}, {"date": "2025-11-18", "close": 0.125, "volume": 59887.0}, {"date": "2025-11-19", "close": 0.125, "volume": 85359.0}, {"date": "2025-11-20", "close": 0.125, "volume": 45924.0}, {"date": "2025-11-21", "close": 0.1275, "volume": 23084.0}, {"date": "2025-11-24", "close": 0.13, "volume": 151552.0}, {"date": "2025-11-25", "close": 0.13, "volume": 4000.0}, {"date": "2025-11-26", "close": 0.125, "volume": 314.0}, {"date": "2025-11-27", "close": 0.12, "volume": 61230.0}, {"date": "2025-11-28", "close": 0.115, "volume": 53837.0}, {"date": "2025-12-01", "close": 0.115, "volume": 96670.0}, {"date": "2025-12-02", "close": 0.12, "volume": 65898.0}, {"date": "2025-12-03", "close": 0.12, "volume": 500.0}, {"date": "2025-12-04", "close": 0.105, "volume": 252526.0}, {"date": "2025-12-08", "close": 0.11, "volume": 4078.0}, {"date": "2025-12-09", "close": 0.11, "volume": 713.0}, {"date": "2025-12-10", "close": 0.115, "volume": 255951.0}, {"date": "2025-12-11", "close": 0.115, "volume": 32948.0}, {"date": "2025-12-12", "close": 0.11, "volume": 36367.0}, {"date": "2025-12-15", "close": 0.1125, "volume": 11250.0}, {"date": "2025-12-16", "close": 0.115, "volume": 164716.0}, {"date": "2025-12-17", "close": 0.115, "volume": 19142.0}, {"date": "2025-12-18", "close": 0.125, "volume": 300527.0}, {"date": "2025-12-19", "close": 0.11, "volume": 56151.0}, {"date": "2025-12-22", "close": 0.11, "volume": 13371.0}, {"date": "2025-12-23", "close": 0.105, "volume": 48319.0}, {"date": "2025-12-24", "close": 0.105, "volume": 15000.0}, {"date": "2025-12-29", "close": 0.11, "volume": 5494.0}, {"date": "2025-12-30", "close": 0.11, "volume": 146784.0}, {"date": "2026-01-02", "close": 0.11, "volume": 20000.0}, {"date": "2026-01-05", "close": 0.115, "volume": 26002.0}, {"date": "2026-01-06", "close": 0.11, "volume": 4450.0}, {"date": "2026-01-07", "close": 0.1, "volume": 280717.0}, {"date": "2026-01-08", "close": 0.11, "volume": 5000.0}, {"date": "2026-01-09", "close": 0.115, "volume": 33333.0}, {"date": "2026-01-13", "close": 0.105, "volume": 5137.0}, {"date": "2026-01-16", "close": 0.11, "volume": 327873.0}, {"date": "2026-01-19", "close": 0.105, "volume": 118037.0}, {"date": "2026-01-20", "close": 0.105, "volume": 300032.0}, {"date": "2026-01-21", "close": 0.105, "volume": 186095.0}, {"date": "2026-01-22", "close": 0.1, "volume": 35054.0}, {"date": "2026-01-27", "close": 0.1, "volume": 134747.0}, {"date": "2026-01-28", "close": 0.1, "volume": 37380.0}, {"date": "2026-01-29", "close": 0.1, "volume": 309481.0}, {"date": "2026-02-02", "close": 0.1, "volume": 16000.0}, {"date": "2026-02-03", "close": 0.1, "volume": 148890.0}, {"date": "2026-02-05", "close": 0.1, "volume": 3655985.0}, {"date": "2026-02-06", "close": 0.096, "volume": 18865.0}, {"date": "2026-02-10", "close": 0.096, "volume": 22757.0}, {"date": "2026-02-11", "close": 0.095, "volume": 19540.0}, {"date": "2026-02-16", "close": 0.092, "volume": 7191.0}, {"date": "2026-02-17", "close": 0.105, "volume": 236644.0}, {"date": "2026-02-18", "close": 0.1, "volume": 125106.0}, {"date": "2026-02-19", "close": 0.094, "volume": 31666.0}, {"date": "2026-02-20", "close": 0.1, "volume": 35803.0}, {"date": "2026-02-23", "close": 0.094, "volume": 95084.0}, {"date": "2026-02-24", "close": 0.087, "volume": 3216576.0}, {"date": "2026-02-25", "close": 0.086, "volume": 135057.0}, {"date": "2026-02-26", "close": 0.087, "volume": 49751.0}, {"date": "2026-02-27", "close": 0.082, "volume": 28038.0}, {"date": "2026-03-02", "close": 0.078, "volume": 106836.0}, {"date": "2026-03-03", "close": 0.079, "volume": 10582.0}, {"date": "2026-03-04", "close": 0.077, "volume": 58192.0}, {"date": "2026-03-05", "close": 0.077, "volume": 8018.0}, {"date": "2026-03-06", "close": 0.08, "volume": 38000.0}, {"date": "2026-03-10", "close": 0.08, "volume": 139772.0}, {"date": "2026-03-12", "close": 0.079, "volume": 279099.0}, {"date": "2026-03-13", "close": 0.072, "volume": 27122.0}, {"date": "2026-03-17", "close": 0.073, "volume": 218003.0}, {"date": "2026-03-18", "close": 0.073, "volume": 1955.0}, {"date": "2026-03-20", "close": 0.08, "volume": 65933.0}, {"date": "2026-03-23", "close": 0.072, "volume": 385310.0}, {"date": "2026-03-24", "close": 0.075, "volume": 51381.0}, {"date": "2026-03-27", "close": 0.065, "volume": 770204.0}, {"date": "2026-03-31", "close": 0.064, "volume": 618517.0}, {"date": "2026-04-01", "close": 0.064, "volume": 40501.0}, {"date": "2026-04-02", "close": 0.061, "volume": 159296.0}, {"date": "2026-04-07", "close": 0.064, "volume": 13233.0}, {"date": "2026-04-08", "close": 0.065, "volume": 117999.0}, {"date": "2026-04-09", "close": 0.065, "volume": 10737.0}, {"date": "2026-04-10", "close": 0.062, "volume": 183403.0}, {"date": "2026-04-13", "close": 0.058, "volume": 374572.0}, {"date": "2026-04-14", "close": 0.06, "volume": 196582.0}, {"date": "2026-04-15", "close": 0.06, "volume": 248582.0}, {"date": "2026-04-16", "close": 0.06, "volume": 126728.0}, {"date": "2026-04-17", "close": 0.059, "volume": 2705.0}, {"date": "2026-04-21", "close": 0.059, "volume": 10000.0}, {"date": "2026-04-22", "close": 0.063, "volume": 187549.0}, {"date": "2026-04-23", "close": 0.068, "volume": 28964.0}, {"date": "2026-04-24", "close": 0.066, "volume": 29852.0}, {"date": "2026-04-28", "close": 0.079, "volume": 113844.0}, {"date": "2026-04-29", "close": 0.082, "volume": 166197.0}, {"date": "2026-05-01", "close": 0.089, "volume": 249589.0}, {"date": "2026-05-04", "close": 0.084, "volume": 100472.0}, {"date": "2026-05-06", "close": 0.088, "volume": 5704.0}, {"date": "2026-05-07", "close": 0.083, "volume": 6026.0}, {"date": "2026-05-08", "close": 0.082, "volume": 50529.0}, {"date": "2026-05-11", "close": 0.082, "volume": 25193.0}, {"date": "2026-05-12", "close": 0.082, "volume": 25078.0}, {"date": "2026-05-13", "close": 0.081, "volume": 230000.0}, {"date": "2026-05-14", "close": 0.081, "volume": 9687.0}, {"date": "2026-05-15", "close": 0.081, "volume": 10321.0}, {"date": "2026-05-18", "close": 0.078, "volume": 4499.0}, {"date": "2026-05-19", "close": 0.078, "volume": 218327.0}, {"date": "2026-05-20", "close": 0.077, "volume": 416552.0}, {"date": "2026-05-21", "close": 0.078, "volume": 11335.0}, {"date": "2026-05-22", "close": 0.078, "volume": 57971.0}, {"date": "2026-05-25", "close": 0.077, "volume": 162477.0}, {"date": "2026-05-26", "close": 0.078, "volume": 30221.0}, {"date": "2026-05-27", "close": 0.081, "volume": 14166.0}, {"date": "2026-05-28", "close": 0.082, "volume": 97725.0}, {"date": "2026-05-29", "close": 0.083, "volume": 233877.0}, {"date": "2026-06-02", "close": 0.084, "volume": 1339.0}, {"date": "2026-06-03", "close": 0.081, "volume": 45806.0}, {"date": "2026-06-04", "close": 0.08, "volume": 80754.0}, {"date": "2026-06-05", "close": 0.081, "volume": 41026.0}, {"date": "2026-06-09", "close": 0.081, "volume": 754683.0}, {"date": "2026-06-10", "close": 0.083, "volume": 12900.0}, {"date": "2026-06-11", "close": 0.084, "volume": 431963.0}, {"date": "2026-06-12", "close": 0.084, "volume": 13949.0}, {"date": "2026-06-15", "close": 0.083, "volume": 104000.0}, {"date": "2026-06-16", "close": 0.085, "volume": 1451.0}, {"date": "2026-06-17", "close": 0.087, "volume": 232.0}, {"date": "2026-06-18", "close": 0.085, "volume": 18824.0}, {"date": "2026-06-19", "close": 0.083, "volume": 6380.0}, {"date": "2026-06-22", "close": 0.082, "volume": 38869.0}, {"date": "2026-06-23", "close": 0.089, "volume": 818007.0}, {"date": "2026-06-24", "close": 0.089, "volume": 48440.0}, {"date": "2026-06-25", "close": 0.093, "volume": 184250.0}, {"date": "2026-06-26", "close": 0.125, "volume": 7184691.0}, {"date": "2026-06-29", "close": 0.125, "volume": 6150922.0}, {"date": "2026-06-30", "close": 0.125, "volume": 1059185.0}, {"date": "2026-07-01", "close": 0.13, "volume": 1201007.0}, {"date": "2026-07-02", "close": 0.125, "volume": 2490784.0}, {"date": "2026-07-03", "close": 0.115, "volume": 1476760.0}, {"date": "2026-07-06", "close": 0.105, "volume": 4260834.0}, {"date": "2026-07-07", "close": 0.097, "volume": 1253115.0}, {"date": "2026-07-08", "close": 0.096, "volume": 896025.0}, {"date": "2026-07-09", "close": 0.097, "volume": 245693.0}, {"date": "2026-07-10", "close": 0.095, "volume": 350223.0}, {"date": "2026-07-13", "close": 0.095, "volume": 569189.0}, {"date": "2026-07-14", "close": 0.094, "volume": 1168012.0}, {"date": "2026-07-15", "close": 0.094, "volume": 230258.0}, {"date": "2026-07-16", "close": 0.092, "volume": 133331.0}, {"date": "2026-07-17", "close": 0.09, "volume": 442723.0}, {"date": "2026-07-20", "close": 0.091, "volume": 172121.0}, {"date": "2026-07-21", "close": 0.091, "volume": 139451.0}, {"date": "2026-07-22", "close": 0.088, "volume": 145508.0}, {"date": "2026-07-23", "close": 0.088, "volume": 11543.0}, {"date": "2026-07-24", "close": 0.085, "volume": 170529.0}, {"date": "2026-07-27", "close": 0.085, "volume": 68000.0}, {"date": "2026-07-28", "close": 0.085, "volume": 52387.0}, {"date": "2026-07-29", "close": 0.088, "volume": 82261.0}, {"date": "2026-07-30", "close": 0.087, "volume": 73200.0}, {"date": "2026-07-31", "close": 0.084, "volume": 107767.0}, {"date": "2026-08-05", "close": 0.084, "volume": 793848.0}, {"date": "2026-08-06", "close": 0.085, "volume": 33990.0}, {"date": "2026-08-07", "close": 0.088, "volume": 242986.0}, {"date": "2026-08-10", "close": 0.092, "volume": 410254.0}, {"date": "2026-08-11", "close": 0.094, "volume": 240097.0}, {"date": "2026-08-12", "close": 0.093, "volume": 89199.0}, {"date": "2026-08-13", "close": 0.09, "volume": 334501.0}, {"date": "2026-08-17", "close": 0.088, "volume": 55000.0}, {"date": "2026-08-18", "close": 0.088, "volume": 411554.0}, {"date": "2026-08-19", "close": 0.088, "volume": 105002.0}, {"date": "2026-08-20", "close": 0.088, "volume": 194679.0}, {"date": "2026-08-21", "close": 0.089, "volume": 311424.0}, {"date": "2026-08-24", "close": 0.089, "volume": 184188.0}, {"date": "2026-08-25", "close": 0.09, "volume": 80591.0}, {"date": "2026-08-26", "close": 0.094, "volume": 90675.0}, {"date": "2026-08-27", "close": 0.097, "volume": 198289.0}, {"date": "2026-08-28", "close": 0.094, "volume": 153138.0}, {"date": "2026-08-31", "close": 0.091, "volume": 248494.0}, {"date": "2026-09-01", "close": 0.087, "volume": 215580.0}, {"date": "2026-09-02", "close": 0.085, "volume": 91498.0}, {"date": "2026-09-03", "close": 0.086, "volume": 81194.0}, {"date": "2026-09-04", "close": 0.085, "volume": 55817.0}, {"date": "2026-09-07", "close": 0.083, "volume": 5000.0}, {"date": "2026-09-08", "close": 0.083, "volume": 283046.0}, {"date": "2026-09-09", "close": 0.075, "volume": 466260.0}, {"date": "2026-09-10", "close": 0.075, "volume": 10648.0}, {"date": "2026-09-11", "close": 0.078, "volume": 85266.0}, {"date": "2026-09-14", "close": 0.078, "volume": 189607.0}, {"date": "2026-09-15", "close": 0.079, "volume": 102368.0}, {"date": "2026-09-16", "close": 0.079, "volume": 8015.0}, {"date": "2026-09-17", "close": 0.08, "volume": 10001.0}], "refreshing": true}