{"ticker": "AMI", "overview": {"name": "Aurelia Metals Limited", "country": "Australia", "industry": "Materials"}, "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": "AMI", "has_prices": true, "as_of": "2026-10-27", "last": 0.39, "prev_close": 0.38, "change": 0.010000000000000009, "change_pct": 0.026315789473684233, "session_volume": 4771714.0, "vwap_5": 0.3928877616951916, "vwap_20": 0.4265106466125336, "vwap_60": 0.43844439392218254, "vwap_250": 0.3396873289919643, "high_52w": 0.525, "low_52w": 0.21, "avg_volume_20": 5282901.0, "sessions": 400, "market_cap": {"value": 791422721.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135461", "src": "ASX", "ticker": "AMI", "cik": "", "company": "Aurelia Metals Limited", "company_raw": "Aurelia Metals Limited", "who": "Newcombe", "who_key": "Newcombe", "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": "Newcombe files a director's interest notice on AMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135461", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "ASX-03118488", "src": "ASX", "ticker": "AMI", "cik": "", "company": "Aurelia Metals Limited", "company_raw": "Aurelia Metals Ltd", "who": "Quinn", "who_key": "Quinn", "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: Quinn changes a holding in AMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118488", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Quinn", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bryan Quinn", "notice_type": "3Y", "direct_shares": 17003575.0, "indirect_shares": 5360727.0, "indirect_account": "Liberte Global Pty Ltd", "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114469-2A1686042", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brazil", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Newcombe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hunt", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brazil", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Newcombe", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Botten", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brown", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-05", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brazil", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Newcombe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brazil", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brazil", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gillies", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Harris", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-27", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Botten", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/ami", "needs_ocr": 0}], "directors": [{"name": "Brown", "first_seen": "2025-10-05", "last_seen": "2025-10-05", "status": "current", "notices": 1}, {"name": "Hunt", "first_seen": "2026-02-22", "last_seen": "2026-02-22", "status": "current", "notices": 1}, {"name": "Bryan Quinn", "first_seen": "2023-06-06", "last_seen": "2026-07-27", "status": "current", "notices": 2}, {"name": "Stephen Woodham", "first_seen": "2012-01-11", "last_seen": "2012-01-11", "status": "past", "notices": 1}, {"name": "Richard Hill", "first_seen": "2012-06-25", "last_seen": "2012-06-25", "status": "past", "notices": 1}, {"name": "Wenxiang Gao", "first_seen": "2012-05-08", "last_seen": "2012-11-30", "status": "past", "notices": 2}, {"name": "Robin Chambers", "first_seen": "2011-11-23", "last_seen": "2012-11-30", "status": "past", "notices": 2}, {"name": "Christine Ng", "first_seen": "2012-11-30", "last_seen": "2013-11-06", "status": "past", "notices": 2}, {"name": "Paul Espie", "first_seen": "2013-12-11", "last_seen": "2013-12-11", "status": "past", "notices": 1}, {"name": "Tony Wehby", "first_seen": "2014-06-18", "last_seen": "2014-06-18", "status": "past", "notices": 1}, {"name": "Yong Chen", "first_seen": "2011-12-05", "last_seen": "2014-11-13", "status": "past", "notices": 2}, {"name": "Guoqing Zhang", "first_seen": "2011-11-20", "last_seen": "2014-11-13", "status": "past", "notices": 3}, {"name": "Richard Willson", "first_seen": "2013-01-02", "last_seen": "2015-01-05", "status": "past", "notices": 4}, {"name": "Rimas Kairaitis", "first_seen": "2012-03-16", "last_seen": "2015-02-02", "status": "past", "notices": 5}, {"name": "Mark Milazzo", "first_seen": "2012-11-30", "last_seen": "2015-11-30", "status": "past", "notices": 4}, {"name": "Gary Comb", "first_seen": "2012-11-28", "last_seen": "2015-11-30", "status": "past", "notices": 4}, {"name": "Anthony Wehby", "first_seen": "2012-05-08", "last_seen": "2015-11-30", "status": "past", "notices": 4}, {"name": "Mike Menzies", "first_seen": "2016-11-24", "last_seen": "2016-11-24", "status": "past", "notices": 1}, {"name": "Jim Simpson", "first_seen": "2016-08-02", "last_seen": "2016-12-18", "status": "past", "notices": 3}, {"name": "J Simpson", "first_seen": "2017-01-25", "last_seen": "2017-01-25", "status": "past", "notices": 1}, {"name": "Cobb Johnstone", "first_seen": "2017-03-05", "last_seen": "2017-03-05", "status": "past", "notices": 1}, {"name": "CJohnstone", "first_seen": "2017-05-15", "last_seen": "2017-05-15", "status": "past", "notices": 1}, {"name": "Lawrence Conway", "first_seen": "2017-05-31", "last_seen": "2017-05-31", "status": "past", "notices": 1}, {"name": "GComb", "first_seen": "2017-07-03", "last_seen": "2017-07-03", "status": "past", "notices": 1}, {"name": "CTuck", "first_seen": "2018-10-02", "last_seen": "2018-10-02", "status": "past", "notices": 1}, {"name": "JSimpson", "first_seen": "2017-09-04", "last_seen": "2019-05-22", "status": "past", "notices": 2}, {"name": "M Menzies", "first_seen": "2019-11-06", "last_seen": "2019-11-06", "status": "past", "notices": 1}, {"name": "C Johnstone", "first_seen": "2017-11-26", "last_seen": "2019-11-06", "status": "past", "notices": 2}, {"name": "D Clifford", "first_seen": "2019-11-25", "last_seen": "2019-11-25", "status": "past", "notices": 1}, {"name": "P Espie", "first_seen": "2019-12-03", "last_seen": "2019-12-03", "status": "past", "notices": 1}, {"name": "Michael Menzies", "first_seen": "2013-03-26", "last_seen": "2020-09-30", "status": "past", "notices": 4}, {"name": "Johnstone", "first_seen": "2020-12-14", "last_seen": "2021-03-01", "status": "past", "notices": 2}, {"name": "Conway", "first_seen": "2020-12-14", "last_seen": "2022-08-30", "status": "past", "notices": 2}, {"name": "Clifford", "first_seen": "2020-11-30", "last_seen": "2022-11-18", "status": "past", "notices": 5}, {"name": "Vassie", "first_seen": "2021-01-20", "last_seen": "2023-09-01", "status": "past", "notices": 4}, {"name": "Cox", "first_seen": "2022-09-20", "last_seen": "2023-09-27", "status": "past", "notices": 4}, {"name": "Harris", "first_seen": "2023-09-01", "last_seen": "2024-01-31", "status": "past", "notices": 2}, {"name": "Gillies", "first_seen": "2021-01-20", "last_seen": "2024-01-31", "status": "past", "notices": 5}, {"name": "Botten", "first_seen": "2021-09-12", "last_seen": "2025-11-27", "status": "past", "notices": 3}, {"name": "Newcombe", "first_seen": "2023-07-17", "last_seen": "2026-04-23", "status": "past", "notices": 5}, {"name": "Brazil", "first_seen": "2023-07-17", "last_seen": "2026-04-23", "status": "past", "notices": 6}, {"name": "Quinn", "first_seen": "2023-07-17", "last_seen": "2026-07-27", "status": "past", "notices": 9}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "Quarterly Update and Outlook - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154113-2A1706525"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154108-2A1706523"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Cobar District Exploration Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153432-2A1706248"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Investor Conference Call - 28 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148645-2A1704174"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "2026 Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148622-2A1704155"}], "performance": {"ticker": "AMI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-05-08", "close": 0.70992845, "volume": 3115926.0}, {"date": "2007-05-09", "close": 0.8482262, "volume": 983268.0}, {"date": "2007-05-10", "close": 0.8666659, "volume": 556435.0}, {"date": "2007-05-11", "close": 1.120211775, "volume": 1338604.0}, {"date": "2007-05-14", "close": 1.28155915, "volume": 951428.0}, {"date": "2007-05-15", "close": 1.09716215, "volume": 512784.0}, {"date": "2007-05-16", "close": 1.06028275, "volume": 282874.0}, {"date": "2007-05-17", "close": 1.15248125, "volume": 178335.0}, {"date": "2007-05-18", "close": 1.1617011, "volume": 247945.0}, {"date": "2007-05-21", "close": 1.1248217, "volume": 92139.0}, {"date": "2007-05-22", "close": 1.07872245, "volume": 417127.0}, {"date": "2007-05-23", "close": 1.1617011, "volume": 206619.0}, {"date": "2007-05-24", "close": 1.18936065, "volume": 135577.0}, {"date": "2007-05-25", "close": 1.1985805, "volume": 69816.0}, {"date": "2007-05-28", "close": 1.17092095, "volume": 75552.0}, {"date": "2007-05-29", "close": 1.0695026, "volume": 55921.0}, {"date": "2007-05-30", "close": 1.09716215, "volume": 121063.0}, {"date": "2007-05-31", "close": 1.0695026, "volume": 78832.0}, {"date": "2007-06-01", "close": 1.120211775, "volume": 146009.0}, {"date": "2007-06-04", "close": 1.129431625, "volume": 73212.0}, {"date": "2007-06-05", "close": 1.083332375, "volume": 106352.0}, {"date": "2007-06-06", "close": 1.106382, "volume": 71585.0}, {"date": "2007-06-07", "close": 1.106382, "volume": 21689.0}, {"date": "2007-06-08", "close": 1.1248217, "volume": 45500.0}, {"date": "2007-06-12", "close": 1.106382, "volume": 106401.0}, {"date": "2007-06-13", "close": 1.101772075, "volume": 53526.0}, {"date": "2007-06-14", "close": 1.101772075, "volume": 5423.0}, {"date": "2007-06-15", "close": 1.106382, "volume": 37197.0}, {"date": "2007-06-18", "close": 1.1801408, "volume": 134400.0}, {"date": "2007-06-19", "close": 1.1801408, "volume": 36340.0}, {"date": "2007-06-20", "close": 1.290779, "volume": 213778.0}, {"date": "2007-06-21", "close": 1.24467975, "volume": 34165.0}, {"date": "2007-06-22", "close": 1.24467975, "volume": 10725.0}, {"date": "2007-06-25", "close": 1.24467975, "volume": 44431.0}, {"date": "2007-06-26", "close": 1.24467975, "volume": 7386.0}, {"date": "2007-06-27", "close": 1.1985805, "volume": 43840.0}, {"date": "2007-06-28", "close": 1.24467975, "volume": 47072.0}, {"date": "2007-06-29", "close": 1.24467975, "volume": 6508.0}, {"date": "2007-07-02", "close": 1.240069825, "volume": 121168.0}, {"date": "2007-07-04", "close": 1.1985805, "volume": 14859.0}, {"date": "2007-07-05", "close": 1.1985805, "volume": 39588.0}, {"date": "2007-07-06", "close": 1.120211775, "volume": 57960.0}, {"date": "2007-07-09", "close": 1.1432614, "volume": 22560.0}, {"date": "2007-07-11", "close": 1.1248217, "volume": 52409.0}, {"date": "2007-07-12", "close": 1.147871325, "volume": 69524.0}, {"date": "2007-07-13", "close": 1.15248125, "volume": 73534.0}, {"date": "2007-07-16", "close": 1.106382, "volume": 20326.0}, {"date": "2007-07-17", "close": 1.1617011, "volume": 9436.0}, {"date": "2007-07-18", "close": 1.13404155, "volume": 31519.0}, {"date": "2007-07-19", "close": 1.15248125, "volume": 3975.0}, {"date": "2007-07-20", "close": 1.2170202, "volume": 18803.0}, {"date": "2007-07-23", "close": 1.1985805, "volume": 8677.0}, {"date": "2007-07-24", "close": 1.13404155, "volume": 15185.0}, {"date": "2007-07-25", "close": 1.1432614, "volume": 32538.0}, {"date": "2007-07-27", "close": 1.1248217, "volume": 60739.0}, {"date": "2007-07-30", "close": 1.06028275, "volume": 38395.0}, {"date": "2007-07-31", "close": 1.1248217, "volume": 10467.0}, {"date": "2007-08-01", "close": 1.06028275, "volume": 44578.0}, {"date": "2007-08-02", "close": 1.074112525, "volume": 2169.0}, {"date": "2007-08-03", "close": 1.106382, "volume": 13015.0}, {"date": "2007-08-06", "close": 1.11560185, "volume": 29447.0}, {"date": "2007-08-07", "close": 1.11560185, "volume": 57376.0}, {"date": "2007-08-08", "close": 1.24467975, "volume": 88830.0}, {"date": "2007-08-09", "close": 1.332268325, "volume": 74475.0}, {"date": "2007-08-10", "close": 1.304608775, "volume": 16269.0}, {"date": "2007-08-13", "close": 1.31843855, "volume": 50326.0}, {"date": "2007-08-14", "close": 1.290779, "volume": 39263.0}, {"date": "2007-08-15", "close": 1.11560185, "volume": 89318.0}, {"date": "2007-08-16", "close": 1.0326232, "volume": 32647.0}, {"date": "2007-08-17", "close": 1.290779, "volume": 4989.0}, {"date": "2007-08-20", "close": 1.24467975, "volume": 542.0}, {"date": "2007-08-21", "close": 1.24467975, "volume": 11172.0}, {"date": "2007-08-22", "close": 1.24467975, "volume": 16117.0}, {"date": "2007-08-27", "close": 1.13404155, "volume": 6508.0}, {"date": "2007-08-28", "close": 1.106382, "volume": 52062.0}, {"date": "2007-08-29", "close": 1.07872245, "volume": 13970.0}, {"date": "2007-08-30", "close": 1.1985805, "volume": 52965.0}, {"date": "2007-08-31", "close": 1.15248125, "volume": 33576.0}, {"date": "2007-09-03", "close": 1.15248125, "volume": 31454.0}, {"date": "2007-09-05", "close": 1.15248125, "volume": 18973.0}, {"date": "2007-09-06", "close": 1.11560185, "volume": 3742.0}, {"date": "2007-09-07", "close": 1.106382, "volume": 39643.0}, {"date": "2007-09-10", "close": 1.15248125, "volume": 55811.0}, {"date": "2007-09-11", "close": 1.1248217, "volume": 3796.0}, {"date": "2007-09-12", "close": 1.106382, "volume": 12582.0}, {"date": "2007-09-13", "close": 1.106382, "volume": 9762.0}, {"date": "2007-09-14", "close": 1.106382, "volume": 10846.0}, {"date": "2007-09-17", "close": 1.09716215, "volume": 2169.0}, {"date": "2007-09-18", "close": 1.092552225, "volume": 14100.0}, {"date": "2007-09-19", "close": 1.1248217, "volume": 27658.0}, {"date": "2007-09-20", "close": 1.1248217, "volume": 47333.0}, {"date": "2007-09-21", "close": 1.13404155, "volume": 22560.0}, {"date": "2007-09-24", "close": 1.083332375, "volume": 1735.0}, {"date": "2007-09-25", "close": 1.101772075, "volume": 50977.0}, {"date": "2007-09-26", "close": 1.083332375, "volume": 4772.0}, {"date": "2007-09-27", "close": 1.101772075, "volume": 15402.0}, {"date": "2007-09-28", "close": 1.11560185, "volume": 1611.0}, {"date": "2007-10-02", "close": 1.11560185, "volume": 43413.0}, {"date": "2007-10-03", "close": 1.11560185, "volume": 43385.0}, {"date": "2007-10-04", "close": 1.11560185, "volume": 16269.0}, {"date": "2007-10-05", "close": 1.120211775, "volume": 15710.0}, {"date": "2007-10-08", "close": 1.120211775, "volume": 2017.0}, {"date": "2007-10-09", "close": 1.15248125, "volume": 37159.0}, {"date": "2007-10-11", "close": 1.15248125, "volume": 9653.0}, {"date": "2007-10-12", "close": 1.106382, "volume": 27115.0}, {"date": "2007-10-15", "close": 1.110991925, "volume": 13221.0}, {"date": "2007-10-17", "close": 1.13404155, "volume": 26031.0}, {"date": "2007-10-18", "close": 1.1432614, "volume": 37962.0}, {"date": "2007-10-19", "close": 1.1432614, "volume": 1709.0}, {"date": "2007-10-22", "close": 1.1985805, "volume": 57001.0}, {"date": "2007-10-23", "close": 1.1801408, "volume": 12039.0}, {"date": "2007-10-24", "close": 1.24467975, "volume": 51203.0}, {"date": "2007-10-25", "close": 1.2538996, "volume": 22506.0}, {"date": "2007-10-26", "close": 1.2723393, "volume": 57344.0}, {"date": "2007-10-29", "close": 1.290779, "volume": 63231.0}, {"date": "2007-10-30", "close": 1.2538996, "volume": 136504.0}, {"date": "2007-10-31", "close": 1.29999885, "volume": 87854.0}, {"date": "2007-11-01", "close": 1.290779, "volume": 18981.0}, {"date": "2007-11-02", "close": 1.2538996, "volume": 7903.0}, {"date": "2007-11-05", "close": 1.24467975, "volume": 12926.0}, {"date": "2007-11-07", "close": 1.1985805, "volume": 32495.0}, {"date": "2007-11-08", "close": 1.15248125, "volume": 31996.0}, {"date": "2007-11-09", "close": 1.2170202, "volume": 9971.0}, {"date": "2007-11-12", "close": 1.083332375, "volume": 53052.0}, {"date": "2007-11-13", "close": 1.101772075, "volume": 5922.0}, {"date": "2007-11-14", "close": 1.092552225, "volume": 2806.0}, {"date": "2007-11-15", "close": 1.2170202, "volume": 15602.0}, {"date": "2007-11-16", "close": 1.18936065, "volume": 12506.0}, {"date": "2007-11-19", "close": 1.1248217, "volume": 68748.0}, {"date": "2007-11-20", "close": 1.0879423, "volume": 11931.0}, {"date": "2007-11-21", "close": 1.0695026, "volume": 12473.0}, {"date": "2007-11-22", "close": 1.0879423, "volume": 20120.0}, {"date": "2007-11-23", "close": 1.07872245, "volume": 25367.0}, {"date": "2007-11-26", "close": 1.0141835, "volume": 7186.0}, {"date": "2007-11-27", "close": 1.07872245, "volume": 24725.0}, {"date": "2007-11-28", "close": 1.07872245, "volume": 5423.0}, {"date": "2007-11-29", "close": 1.02340335, "volume": 8677.0}, {"date": "2007-11-30", "close": 1.0510629, "volume": 49764.0}, {"date": "2007-12-03", "close": 1.074112525, "volume": 18313.0}, {"date": "2007-12-04", "close": 1.0695026, "volume": 10777.0}, {"date": "2007-12-05", "close": 1.04184305, "volume": 48808.0}, {"date": "2007-12-06", "close": 1.0141835, "volume": 54231.0}, {"date": "2007-12-07", "close": 1.09716215, "volume": 145424.0}, {"date": "2007-12-10", "close": 1.0141835, "volume": 73754.0}, {"date": "2007-12-11", "close": 1.0141835, "volume": 8677.0}, {"date": "2007-12-12", "close": 0.96808425, "volume": 26017.0}, {"date": "2007-12-13", "close": 0.96808425, "volume": 51986.0}, {"date": "2007-12-14", "close": 1.0695026, "volume": 168044.0}, {"date": "2007-12-17", "close": 1.06028275, "volume": 47691.0}, {"date": "2007-12-18", "close": 1.06028275, "volume": 2274.0}, {"date": "2007-12-20", "close": 1.15248125, "volume": 65077.0}, {"date": "2007-12-21", "close": 1.06028275, "volume": 18438.0}, {"date": "2007-12-27", "close": 1.15248125, "volume": 16269.0}, {"date": "2007-12-31", "close": 1.15248125, "volume": 13814.0}, {"date": "2008-01-02", "close": 1.1617011, "volume": 5423.0}, {"date": "2008-01-03", "close": 1.106382, "volume": 14094.0}, {"date": "2008-01-04", "close": 1.106382, "volume": 1735.0}, {"date": "2008-01-07", "close": 1.06028275, "volume": 34057.0}, {"date": "2008-01-08", "close": 1.06028275, "volume": 14100.0}, {"date": "2008-01-09", "close": 1.09716215, "volume": 13022.0}, {"date": "2008-01-10", "close": 1.09716215, "volume": 33402.0}, {"date": "2008-01-11", "close": 1.1617011, "volume": 44671.0}, {"date": "2008-01-14", "close": 1.09716215, "volume": 15417.0}, {"date": "2008-01-16", "close": 0.94964455, "volume": 55415.0}, {"date": "2008-01-18", "close": 1.0510629, "volume": 23862.0}, {"date": "2008-01-21", "close": 0.96808425, "volume": 19523.0}, {"date": "2008-01-22", "close": 0.96808425, "volume": 48685.0}, {"date": "2008-01-23", "close": 0.921985, "volume": 24404.0}, {"date": "2008-01-24", "close": 0.921985, "volume": 2712.0}, {"date": "2008-01-25", "close": 0.921985, "volume": 54231.0}, {"date": "2008-01-29", "close": 0.921985, "volume": 41758.0}, {"date": "2008-01-31", "close": 0.921985, "volume": 32538.0}, {"date": "2008-02-01", "close": 0.921985, "volume": 22289.0}, {"date": "2008-02-04", "close": 0.921985, "volume": 54231.0}, {"date": "2008-02-05", "close": 0.921985, "volume": 36877.0}, {"date": "2008-02-06", "close": 0.908155225, "volume": 7701.0}, {"date": "2008-02-07", "close": 0.921985, "volume": 5783.0}, {"date": "2008-02-08", "close": 0.921985, "volume": 31454.0}, {"date": "2008-02-11", "close": 0.921985, "volume": 91759.0}, {"date": "2008-02-12", "close": 0.96808425, "volume": 50816.0}, {"date": "2008-02-13", "close": 1.06028275, "volume": 76436.0}, {"date": "2008-02-14", "close": 1.06028275, "volume": 88917.0}, {"date": "2008-02-15", "close": 1.06028275, "volume": 58358.0}, {"date": "2008-02-18", "close": 0.96808425, "volume": 21282.0}, {"date": "2008-02-19", "close": 0.9773041, "volume": 1605.0}, {"date": "2008-02-20", "close": 1.06028275, "volume": 75923.0}, {"date": "2008-02-22", "close": 1.0141835, "volume": 5361.0}, {"date": "2008-02-25", "close": 0.9773041, "volume": 1518.0}, {"date": "2008-02-26", "close": 0.9773041, "volume": 1136.0}, {"date": "2008-02-27", "close": 0.9773041, "volume": 8677.0}, {"date": "2008-02-29", "close": 0.96808425, "volume": 13558.0}, {"date": "2008-03-05", "close": 0.921985, "volume": 41215.0}, {"date": "2008-03-07", "close": 0.96808425, "volume": 7538.0}, {"date": "2008-03-11", "close": 0.83900635, "volume": 22777.0}, {"date": "2008-03-13", "close": 0.91276515, "volume": 18981.0}, {"date": "2008-03-14", "close": 0.83900635, "volume": 1627.0}, {"date": "2008-03-17", "close": 0.83900635, "volume": 10846.0}, {"date": "2008-03-18", "close": 0.737588, "volume": 25055.0}, {"date": "2008-03-19", "close": 0.8297865, "volume": 5002.0}, {"date": "2008-03-20", "close": 0.78368725, "volume": 4607.0}, {"date": "2008-03-25", "close": 0.82056665, "volume": 529.0}, {"date": "2008-03-26", "close": 0.78368725, "volume": 21215.0}, {"date": "2008-03-27", "close": 0.737588, "volume": 20716.0}, {"date": "2008-03-28", "close": 0.737588, "volume": 47045.0}, {"date": "2008-04-01", "close": 0.6453895, "volume": 13015.0}, {"date": "2008-04-02", "close": 0.649999425, "volume": 43385.0}, {"date": "2008-04-03", "close": 0.6453895, "volume": 75923.0}, {"date": "2008-04-04", "close": 0.737588, "volume": 42313.0}, {"date": "2008-04-07", "close": 0.78368725, "volume": 34708.0}, {"date": "2008-04-08", "close": 0.8113468, "volume": 36483.0}, {"date": "2008-04-09", "close": 0.78368725, "volume": 49892.0}, {"date": "2008-04-10", "close": 0.78368725, "volume": 33895.0}, {"date": "2008-04-11", "close": 0.737588, "volume": 22963.0}, {"date": "2008-04-15", "close": 0.737588, "volume": 2169.0}, {"date": "2008-04-16", "close": 0.737588, "volume": 3176.0}, {"date": "2008-04-17", "close": 0.737588, "volume": 111715.0}, {"date": "2008-04-22", "close": 0.78368725, "volume": 16269.0}, {"date": "2008-04-24", "close": 0.87588575, "volume": 33478.0}, {"date": "2008-04-28", "close": 0.8297865, "volume": 14859.0}, {"date": "2008-04-29", "close": 0.9035453, "volume": 65077.0}, {"date": "2008-04-30", "close": 1.0141835, "volume": 44632.0}, {"date": "2008-05-01", "close": 1.0141835, "volume": 65077.0}, {"date": "2008-05-02", "close": 1.0141835, "volume": 10674.0}, {"date": "2008-05-05", "close": 0.96808425, "volume": 37703.0}, {"date": "2008-05-06", "close": 1.000353725, "volume": 52823.0}, {"date": "2008-05-07", "close": 1.055672825, "volume": 5423.0}, {"date": "2008-05-12", "close": 1.04184305, "volume": 70268.0}, {"date": "2008-05-13", "close": 1.06028275, "volume": 32538.0}, {"date": "2008-05-14", "close": 1.06028275, "volume": 54231.0}, {"date": "2008-05-15", "close": 1.06028275, "volume": 40348.0}, {"date": "2008-05-16", "close": 1.06028275, "volume": 43168.0}, {"date": "2008-05-19", "close": 1.1248217, "volume": 31114.0}, {"date": "2008-05-20", "close": 1.1248217, "volume": 11291.0}, {"date": "2008-05-21", "close": 1.106382, "volume": 83515.0}, {"date": "2008-05-22", "close": 1.0326232, "volume": 43385.0}, {"date": "2008-05-26", "close": 1.0141835, "volume": 67789.0}, {"date": "2008-05-27", "close": 1.106382, "volume": 84709.0}, {"date": "2008-05-28", "close": 1.06028275, "volume": 79557.0}, {"date": "2008-05-29", "close": 1.15248125, "volume": 39046.0}, {"date": "2008-05-30", "close": 1.1432614, "volume": 15185.0}, {"date": "2008-06-02", "close": 1.0879423, "volume": 44727.0}, {"date": "2008-06-03", "close": 1.06028275, "volume": 1233.0}, {"date": "2008-06-04", "close": 1.0141835, "volume": 10304.0}, {"date": "2008-06-10", "close": 0.94964455, "volume": 2061.0}, {"date": "2008-06-11", "close": 0.9404247, "volume": 7104.0}, {"date": "2008-06-12", "close": 0.921985, "volume": 3254.0}, {"date": "2008-06-16", "close": 0.87588575, "volume": 13015.0}, {"date": "2008-06-18", "close": 1.0141835, "volume": 29285.0}, {"date": "2008-06-19", "close": 0.87588575, "volume": 20608.0}, {"date": "2008-06-20", "close": 0.94964455, "volume": 7592.0}, {"date": "2008-06-23", "close": 0.921985, "volume": 5423.0}, {"date": "2008-06-24", "close": 0.8297865, "volume": 24838.0}, {"date": "2008-06-26", "close": 0.87588575, "volume": 18005.0}, {"date": "2008-06-27", "close": 0.8297865, "volume": 17788.0}, {"date": "2008-06-30", "close": 0.737588, "volume": 22777.0}, {"date": "2008-07-01", "close": 0.91276515, "volume": 26031.0}, {"date": "2008-07-02", "close": 0.8297865, "volume": 24404.0}, {"date": "2008-07-03", "close": 0.737588, "volume": 15510.0}, {"date": "2008-07-04", "close": 0.82056665, "volume": 23862.0}, {"date": "2008-07-09", "close": 0.69148875, "volume": 21096.0}, {"date": "2008-07-10", "close": 0.737588, "volume": 597.0}, {"date": "2008-07-11", "close": 0.7007086, "volume": 1085.0}, {"date": "2008-07-14", "close": 0.67304905, "volume": 43385.0}, {"date": "2008-07-15", "close": 0.63616965, "volume": 8135.0}, {"date": "2008-07-18", "close": 0.737588, "volume": 2440.0}, {"date": "2008-07-24", "close": 0.67304905, "volume": 10846.0}, {"date": "2008-07-29", "close": 0.6453895, "volume": 7592.0}, {"date": "2008-07-31", "close": 0.6453895, "volume": 2169.0}, {"date": "2008-08-04", "close": 0.59929025, "volume": 10846.0}, {"date": "2008-08-05", "close": 0.553191, "volume": 39046.0}, {"date": "2008-08-07", "close": 0.553191, "volume": 8135.0}, {"date": "2008-08-11", "close": 0.50709175, "volume": 6508.0}, {"date": "2008-08-13", "close": 0.456382575, "volume": 48808.0}, {"date": "2008-08-14", "close": 0.456382575, "volume": 3037.0}, {"date": "2008-08-15", "close": 0.368794, "volume": 10846.0}, {"date": "2008-08-18", "close": 0.456382575, "volume": 2386.0}, {"date": "2008-08-20", "close": 0.364184075, "volume": 43385.0}, {"date": "2008-08-22", "close": 0.368794, "volume": 2386.0}, {"date": "2008-08-25", "close": 0.368794, "volume": 3640.0}, {"date": "2008-09-03", "close": 0.39645355, "volume": 24404.0}, {"date": "2008-09-04", "close": 0.39645355, "volume": 64535.0}, {"date": "2008-09-05", "close": 0.39645355, "volume": 2712.0}, {"date": "2008-09-10", "close": 0.45177265, "volume": 8135.0}, {"date": "2008-09-11", "close": 0.4978719, "volume": 3037.0}, {"date": "2008-09-15", "close": 0.4609925, "volume": 26356.0}, {"date": "2008-09-18", "close": 0.32269475, "volume": 32478.0}, {"date": "2008-09-19", "close": 0.318084825, "volume": 31583.0}, {"date": "2008-09-23", "close": 0.43333295, "volume": 35121.0}, {"date": "2008-09-25", "close": 0.3319146, "volume": 10846.0}, {"date": "2008-09-26", "close": 0.3319146, "volume": 10846.0}, {"date": "2008-09-29", "close": 0.3319146, "volume": 2712.0}, {"date": "2008-09-30", "close": 0.3134749, "volume": 23042.0}, {"date": "2008-10-01", "close": 0.2765955, "volume": 10846.0}, {"date": "2008-10-02", "close": 0.2765955, "volume": 3171.0}, {"date": "2008-10-03", "close": 0.3134749, "volume": 9172.0}, {"date": "2008-10-08", "close": 0.2397161, "volume": 41847.0}, {"date": "2008-10-09", "close": 0.23049625, "volume": 54231.0}, {"date": "2008-10-10", "close": 0.198226775, "volume": 55315.0}, {"date": "2008-10-21", "close": 0.23049625, "volume": 2332.0}, {"date": "2008-10-28", "close": 0.198226775, "volume": 915.0}, {"date": "2008-10-29", "close": 0.13829775, "volume": 21157.0}, {"date": "2008-11-10", "close": 0.1290779, "volume": 15185.0}, {"date": "2008-11-18", "close": 0.17517715, "volume": 59654.0}, {"date": "2008-11-19", "close": 0.1290779, "volume": 92192.0}, {"date": "2008-11-21", "close": 0.0737588, "volume": 16378.0}, {"date": "2008-11-25", "close": 0.0921985, "volume": 976.0}, {"date": "2008-11-27", "close": 0.1290779, "volume": 54231.0}, {"date": "2008-12-03", "close": 0.1290779, "volume": 97615.0}, {"date": "2008-12-04", "close": 0.1290779, "volume": 43385.0}, {"date": "2008-12-05", "close": 0.1290779, "volume": 10846.0}, {"date": "2008-12-09", "close": 0.1290779, "volume": 965.0}, {"date": "2008-12-10", "close": 0.1290779, "volume": 1855.0}, {"date": "2008-12-17", "close": 0.1290779, "volume": 37962.0}, {"date": "2008-12-19", "close": 0.1290779, "volume": 4338.0}, {"date": "2008-12-22", "close": 0.1290779, "volume": 16269.0}, {"date": "2008-12-23", "close": 0.152127525, "volume": 5597.0}, {"date": "2008-12-24", "close": 0.161347375, "volume": 5423.0}, {"date": "2008-12-29", "close": 0.1659573, "volume": 4338.0}, {"date": "2009-01-08", "close": 0.11985805, "volume": 65077.0}, {"date": "2009-01-19", "close": 0.0921985, "volume": 21692.0}, {"date": "2009-01-30", "close": 0.08297865, "volume": 25445.0}, {"date": "2009-02-02", "close": 0.0737588, "volume": 74540.0}, {"date": "2009-02-03", "close": 0.072836815, "volume": 10846.0}, {"date": "2009-02-06", "close": 0.0921985, "volume": 20309.0}, {"date": "2009-02-10", "close": 0.133687825, "volume": 43385.0}, {"date": "2009-02-20", "close": 0.142907675, "volume": 5721.0}, {"date": "2009-03-18", "close": 0.0921985, "volume": 3796.0}, {"date": "2009-03-19", "close": 0.1106382, "volume": 27115.0}, {"date": "2009-03-23", "close": 0.1475176, "volume": 87854.0}, {"date": "2009-03-24", "close": 0.161347375, "volume": 58271.0}, {"date": "2009-03-25", "close": 0.1475176, "volume": 43385.0}, {"date": "2009-03-30", "close": 0.13829775, "volume": 35792.0}, {"date": "2009-04-01", "close": 0.115248125, "volume": 43385.0}, {"date": "2009-04-02", "close": 0.115248125, "volume": 21692.0}, {"date": "2009-04-09", "close": 0.1106382, "volume": 6150.0}, {"date": "2009-04-15", "close": 0.0921985, "volume": 137746.0}, {"date": "2009-04-16", "close": 0.1106382, "volume": 50673.0}, {"date": "2009-04-17", "close": 0.13829775, "volume": 91108.0}, {"date": "2009-04-27", "close": 0.1475176, "volume": 48808.0}, {"date": "2009-04-29", "close": 0.184397, "volume": 54231.0}, {"date": "2009-04-30", "close": 0.17517715, "volume": 54231.0}, {"date": "2009-05-01", "close": 0.21205655, "volume": 79177.0}, {"date": "2009-05-04", "close": 0.2212764, "volume": 21313.0}, {"date": "2009-05-05", "close": 0.2028367, "volume": 32538.0}, {"date": "2009-05-06", "close": 0.21205655, "volume": 11741.0}, {"date": "2009-05-07", "close": 0.2212764, "volume": 34599.0}, {"date": "2009-05-08", "close": 0.2212764, "volume": 3254.0}, {"date": "2009-05-12", "close": 0.21205655, "volume": 7375.0}, {"date": "2009-05-13", "close": 0.2212764, "volume": 30008.0}, {"date": "2009-05-18", "close": 0.2212764, "volume": 54231.0}, {"date": "2009-05-21", "close": 0.2028367, "volume": 45427.0}, {"date": "2009-05-25", "close": 0.2028367, "volume": 6508.0}, {"date": "2009-05-26", "close": 0.2028367, "volume": 24946.0}, {"date": "2009-06-01", "close": 0.2212764, "volume": 41776.0}, {"date": "2009-06-03", "close": 0.17517715, "volume": 10846.0}, {"date": "2009-06-04", "close": 0.17517715, "volume": 7158.0}, {"date": "2009-06-05", "close": 0.184397, "volume": 15618.0}, {"date": "2009-06-09", "close": 0.184397, "volume": 32538.0}, {"date": "2009-06-10", "close": 0.1659573, "volume": 6381.0}, {"date": "2009-06-11", "close": 0.142907675, "volume": 12473.0}, {"date": "2009-06-12", "close": 0.13829775, "volume": 813.0}, {"date": "2009-06-15", "close": 0.184397, "volume": 161228.0}, {"date": "2009-06-17", "close": 0.184397, "volume": 42300.0}, {"date": "2009-06-18", "close": 0.2765955, "volume": 426009.0}, {"date": "2009-06-19", "close": 0.2397161, "volume": 199293.0}, {"date": "2009-06-22", "close": 0.2765955, "volume": 226143.0}, {"date": "2009-06-23", "close": 0.23049625, "volume": 122024.0}, {"date": "2009-06-24", "close": 0.2212764, "volume": 125186.0}, {"date": "2009-06-25", "close": 0.24893595, "volume": 127335.0}, {"date": "2009-07-01", "close": 0.24893595, "volume": 21692.0}, {"date": "2009-07-02", "close": 0.24893595, "volume": 54508.0}, {"date": "2009-07-03", "close": 0.2397161, "volume": 152127.0}, {"date": "2009-07-06", "close": 0.23049625, "volume": 6347.0}, {"date": "2009-07-09", "close": 0.2212764, "volume": 2712.0}, {"date": "2009-07-13", "close": 0.198226775, "volume": 41215.0}, {"date": "2009-07-14", "close": 0.207446625, "volume": 4881.0}, {"date": "2009-07-15", "close": 0.19361685, "volume": 39372.0}, {"date": "2009-07-16", "close": 0.198226775, "volume": 88.0}, {"date": "2009-07-17", "close": 0.23049625, "volume": 22885.0}, {"date": "2009-07-21", "close": 0.2397161, "volume": 32430.0}, {"date": "2009-07-22", "close": 0.21205655, "volume": 8677.0}, {"date": "2009-07-23", "close": 0.2212764, "volume": 69962.0}, {"date": "2009-07-24", "close": 0.2212764, "volume": 22056.0}, {"date": "2009-07-28", "close": 0.21205655, "volume": 6508.0}, {"date": "2009-07-29", "close": 0.184397, "volume": 36996.0}, {"date": "2009-07-31", "close": 0.21205655, "volume": 33948.0}, {"date": "2009-08-04", "close": 0.21205655, "volume": 738.0}, {"date": "2009-08-06", "close": 0.235106175, "volume": 2169.0}, {"date": "2009-08-07", "close": 0.184397, "volume": 8677.0}, {"date": "2009-08-10", "close": 0.235106175, "volume": 115291.0}, {"date": "2009-08-11", "close": 0.23049625, "volume": 74117.0}, {"date": "2009-08-12", "close": 0.2397161, "volume": 21692.0}, {"date": "2009-08-13", "close": 0.235106175, "volume": 4338.0}, {"date": "2009-08-14", "close": 0.2581558, "volume": 2169.0}, {"date": "2009-08-17", "close": 0.2397161, "volume": 1822.0}, {"date": "2009-08-18", "close": 0.2397161, "volume": 10846.0}, {"date": "2009-08-19", "close": 0.235106175, "volume": 40871.0}, {"date": "2009-08-20", "close": 0.2397161, "volume": 4783.0}, {"date": "2009-08-21", "close": 0.24893595, "volume": 20463.0}, {"date": "2009-08-24", "close": 0.24893595, "volume": 73898.0}, {"date": "2009-08-25", "close": 0.271985575, "volume": 65077.0}, {"date": "2009-08-26", "close": 0.2765955, "volume": 27115.0}, {"date": "2009-08-31", "close": 0.2950352, "volume": 316717.0}, {"date": "2009-09-01", "close": 0.2950352, "volume": 245884.0}, {"date": "2009-09-02", "close": 0.30425505, "volume": 239735.0}, {"date": "2009-09-03", "close": 0.28581535, "volume": 123031.0}, {"date": "2009-09-04", "close": 0.2765955, "volume": 77253.0}, {"date": "2009-09-07", "close": 0.24893595, "volume": 161435.0}, {"date": "2009-09-08", "close": 0.23049625, "volume": 228605.0}, {"date": "2009-09-09", "close": 0.23049625, "volume": 605020.0}, {"date": "2009-09-10", "close": 0.23049625, "volume": 159667.0}, {"date": "2009-09-11", "close": 0.2212764, "volume": 2530513.0}, {"date": "2009-09-14", "close": 0.2028367, "volume": 3440326.0}, {"date": "2009-09-15", "close": 0.2028367, "volume": 2959329.0}, {"date": "2009-09-16", "close": 0.23049625, "volume": 3183241.0}, {"date": "2009-09-17", "close": 0.2397161, "volume": 5005310.0}, {"date": "2009-09-18", "close": 0.225886325, "volume": 1824422.0}, {"date": "2009-09-21", "close": 0.23049625, "volume": 2816059.0}, {"date": "2009-09-22", "close": 0.2212764, "volume": 1893887.0}, {"date": "2009-09-23", "close": 0.225886325, "volume": 2613075.0}, {"date": "2009-09-24", "close": 0.235106175, "volume": 1124981.0}, {"date": "2009-09-25", "close": 0.21205655, "volume": 2276515.0}, {"date": "2009-09-28", "close": 0.207446625, "volume": 644273.0}, {"date": "2009-09-29", "close": 0.207446625, "volume": 909942.0}, {"date": "2009-09-30", "close": 0.198226775, "volume": 605842.0}, {"date": "2009-10-01", "close": 0.207446625, "volume": 854772.0}, {"date": "2009-10-02", "close": 0.189006925, "volume": 1228045.0}, {"date": "2009-10-05", "close": 0.189006925, "volume": 1002649.0}, {"date": "2009-10-06", "close": 0.2212764, "volume": 2237923.0}, {"date": "2009-10-07", "close": 0.21205655, "volume": 1203214.0}, {"date": "2009-10-08", "close": 0.207446625, "volume": 554344.0}, {"date": "2009-10-09", "close": 0.207446625, "volume": 125273.0}, {"date": "2009-10-12", "close": 0.2028367, "volume": 398312.0}, {"date": "2009-10-13", "close": 0.19361685, "volume": 403477.0}, {"date": "2009-10-14", "close": 0.21205655, "volume": 973851.0}, {"date": "2009-10-15", "close": 0.21205655, "volume": 607163.0}, {"date": "2009-10-16", "close": 0.21205655, "volume": 339127.0}, {"date": "2009-10-19", "close": 0.198226775, "volume": 749805.0}, {"date": "2009-10-20", "close": 0.216666475, "volume": 2187750.0}, {"date": "2009-10-21", "close": 0.2212764, "volume": 917444.0}, {"date": "2009-10-22", "close": 0.207446625, "volume": 793844.0}, {"date": "2009-10-23", "close": 0.216666475, "volume": 366688.0}, {"date": "2009-10-26", "close": 0.21205655, "volume": 276215.0}, {"date": "2009-10-27", "close": 0.21205655, "volume": 590864.0}, {"date": "2009-10-28", "close": 0.2028367, "volume": 295016.0}, {"date": "2009-10-29", "close": 0.19361685, "volume": 737668.0}, {"date": "2009-10-30", "close": 0.2028367, "volume": 1042642.0}, {"date": "2009-11-02", "close": 0.2028367, "volume": 56183.0}, {"date": "2009-11-03", "close": 0.19361685, "volume": 188685.0}, {"date": "2009-11-04", "close": 0.19361685, "volume": 904527.0}, {"date": "2009-11-05", "close": 0.2028367, "volume": 604397.0}, {"date": "2009-11-06", "close": 0.19361685, "volume": 159439.0}, {"date": "2009-11-09", "close": 0.19361685, "volume": 116295.0}, {"date": "2009-11-10", "close": 0.198226775, "volume": 152148.0}, {"date": "2009-11-11", "close": 0.19361685, "volume": 312370.0}, {"date": "2009-11-12", "close": 0.2028367, "volume": 267334.0}, {"date": "2009-11-13", "close": 0.2028367, "volume": 32538.0}, {"date": "2009-11-16", "close": 0.207446625, "volume": 567279.0}, {"date": "2009-11-17", "close": 0.216666475, "volume": 2963900.0}, {"date": "2009-11-18", "close": 0.21205655, "volume": 2278399.0}, {"date": "2009-11-19", "close": 0.216666475, "volume": 236445.0}, {"date": "2009-11-20", "close": 0.216666475, "volume": 660958.0}, {"date": "2009-11-23", "close": 0.216666475, "volume": 542143.0}, {"date": "2009-11-24", "close": 0.2212764, "volume": 391869.0}, {"date": "2009-11-25", "close": 0.21205655, "volume": 1289674.0}, {"date": "2009-11-26", "close": 0.216666475, "volume": 695558.0}, {"date": "2009-11-27", "close": 0.21205655, "volume": 1027717.0}, {"date": "2009-11-30", "close": 0.225886325, "volume": 2202719.0}, {"date": "2009-12-01", "close": 0.21205655, "volume": 878539.0}, {"date": "2009-12-02", "close": 0.216666475, "volume": 838987.0}, {"date": "2009-12-03", "close": 0.235106175, "volume": 3103792.0}, {"date": "2009-12-04", "close": 0.2397161, "volume": 1196664.0}, {"date": "2009-12-07", "close": 0.2212764, "volume": 1312995.0}, {"date": "2009-12-08", "close": 0.2212764, "volume": 326808.0}, {"date": "2009-12-09", "close": 0.216666475, "volume": 601203.0}, {"date": "2009-12-10", "close": 0.216666475, "volume": 974683.0}, {"date": "2009-12-11", "close": 0.2212764, "volume": 284557.0}, {"date": "2009-12-14", "close": 0.216666475, "volume": 54231.0}, {"date": "2009-12-15", "close": 0.216666475, "volume": 375603.0}, {"date": "2009-12-16", "close": 0.207446625, "volume": 476161.0}, {"date": "2009-12-17", "close": 0.2212764, "volume": 272181.0}, {"date": "2009-12-18", "close": 0.21205655, "volume": 386040.0}, {"date": "2009-12-21", "close": 0.216666475, "volume": 119275.0}, {"date": "2009-12-22", "close": 0.23049625, "volume": 1144162.0}, {"date": "2009-12-23", "close": 0.225886325, "volume": 2280750.0}, {"date": "2009-12-24", "close": 0.23049625, "volume": 959896.0}, {"date": "2009-12-29", "close": 0.225886325, "volume": 432519.0}, {"date": "2009-12-30", "close": 0.2212764, "volume": 319403.0}, {"date": "2009-12-31", "close": 0.216666475, "volume": 130154.0}, {"date": "2010-01-04", "close": 0.216666475, "volume": 29286.0}, {"date": "2010-01-05", "close": 0.2212764, "volume": 345377.0}, {"date": "2010-01-06", "close": 0.216666475, "volume": 520182.0}, {"date": "2010-01-07", "close": 0.207446625, "volume": 379616.0}, {"date": "2010-01-08", "close": 0.216666475, "volume": 729550.0}, {"date": "2010-01-11", "close": 0.216666475, "volume": 505192.0}, {"date": "2010-01-12", "close": 0.216666475, "volume": 807106.0}, {"date": "2010-01-13", "close": 0.207446625, "volume": 86769.0}, {"date": "2010-01-14", "close": 0.216666475, "volume": 236989.0}, {"date": "2010-01-15", "close": 0.2212764, "volume": 284953.0}, {"date": "2010-01-18", "close": 0.207446625, "volume": 287423.0}, {"date": "2010-01-19", "close": 0.21205655, "volume": 261155.0}, {"date": "2010-01-20", "close": 0.21205655, "volume": 376158.0}, {"date": "2010-01-21", "close": 0.207446625, "volume": 734273.0}, {"date": "2010-01-22", "close": 0.19361685, "volume": 1557090.0}, {"date": "2010-01-25", "close": 0.2028367, "volume": 822227.0}, {"date": "2010-01-27", "close": 0.2028367, "volume": 383932.0}, {"date": "2010-01-28", "close": 0.2028367, "volume": 327006.0}, {"date": "2010-01-29", "close": 0.19361685, "volume": 102988.0}, {"date": "2010-02-01", "close": 0.198226775, "volume": 278361.0}, {"date": "2010-02-02", "close": 0.198226775, "volume": 243003.0}, {"date": "2010-02-03", "close": 0.184397, "volume": 217755.0}, {"date": "2010-02-04", "close": 0.189006925, "volume": 114083.0}, {"date": "2010-02-05", "close": 0.184397, "volume": 408456.0}, {"date": "2010-02-08", "close": 0.17517715, "volume": 166446.0}, {"date": "2010-02-09", "close": 0.1659573, "volume": 439975.0}, {"date": "2010-02-10", "close": 0.179787075, "volume": 107385.0}, {"date": "2010-02-11", "close": 0.17517715, "volume": 83515.0}, {"date": "2010-02-12", "close": 0.184397, "volume": 526039.0}, {"date": "2010-02-15", "close": 0.17517715, "volume": 63293.0}, {"date": "2010-02-16", "close": 0.184397, "volume": 189332.0}, {"date": "2010-02-17", "close": 0.189006925, "volume": 346044.0}, {"date": "2010-02-18", "close": 0.19361685, "volume": 85685.0}, {"date": "2010-02-19", "close": 0.189006925, "volume": 118197.0}, {"date": "2010-02-22", "close": 0.19361685, "volume": 260308.0}, {"date": "2010-02-23", "close": 0.184397, "volume": 172454.0}, {"date": "2010-02-24", "close": 0.179787075, "volume": 130154.0}, {"date": "2010-02-26", "close": 0.189006925, "volume": 100556.0}, {"date": "2010-03-01", "close": 0.184397, "volume": 151389.0}, {"date": "2010-03-02", "close": 0.17517715, "volume": 522113.0}, {"date": "2010-03-04", "close": 0.17517715, "volume": 564250.0}, {"date": "2010-03-05", "close": 0.17517715, "volume": 164070.0}, {"date": "2010-03-08", "close": 0.1659573, "volume": 194504.0}, {"date": "2010-03-09", "close": 0.170567225, "volume": 577081.0}, {"date": "2010-03-10", "close": 0.170567225, "volume": 960302.0}, {"date": "2010-03-11", "close": 0.170567225, "volume": 192648.0}, {"date": "2010-03-12", "close": 0.179787075, "volume": 368625.0}, {"date": "2010-03-15", "close": 0.179787075, "volume": 504319.0}, {"date": "2010-03-16", "close": 0.19361685, "volume": 226273.0}, {"date": "2010-03-17", "close": 0.19361685, "volume": 520074.0}, {"date": "2010-03-18", "close": 0.189006925, "volume": 137746.0}, {"date": "2010-03-19", "close": 0.198226775, "volume": 131200.0}, {"date": "2010-03-22", "close": 0.189006925, "volume": 477231.0}, {"date": "2010-03-23", "close": 0.19361685, "volume": 214423.0}, {"date": "2010-03-24", "close": 0.184397, "volume": 119308.0}, {"date": "2010-03-25", "close": 0.198226775, "volume": 932770.0}, {"date": "2010-03-26", "close": 0.19361685, "volume": 469162.0}, {"date": "2010-03-29", "close": 0.19361685, "volume": 26515.0}, {"date": "2010-03-30", "close": 0.189006925, "volume": 128914.0}, {"date": "2010-03-31", "close": 0.184397, "volume": 128825.0}, {"date": "2010-04-01", "close": 0.19361685, "volume": 141000.0}, {"date": "2010-04-06", "close": 0.189006925, "volume": 292846.0}, {"date": "2010-04-07", "close": 0.2028367, "volume": 818529.0}, {"date": "2010-04-08", "close": 0.198226775, "volume": 94660.0}, {"date": "2010-04-09", "close": 0.19361685, "volume": 713524.0}, {"date": "2010-04-12", "close": 0.216666475, "volume": 865933.0}, {"date": "2010-04-13", "close": 0.23049625, "volume": 1917829.0}, {"date": "2010-04-14", "close": 0.24893595, "volume": 2629528.0}, {"date": "2010-04-15", "close": 0.262765725, "volume": 4099184.0}, {"date": "2010-04-16", "close": 0.262765725, "volume": 2365497.0}, {"date": "2010-04-19", "close": 0.271985575, "volume": 1465441.0}, {"date": "2010-04-20", "close": 0.281205425, "volume": 1826999.0}, {"date": "2010-04-21", "close": 0.28581535, "volume": 1547092.0}, {"date": "2010-04-22", "close": 0.299645125, "volume": 2219523.0}, {"date": "2010-04-23", "close": 0.299645125, "volume": 1214210.0}, {"date": "2010-04-27", "close": 0.26737565, "volume": 1126573.0}, {"date": "2010-04-28", "close": 0.271985575, "volume": 1554843.0}, {"date": "2010-04-29", "close": 0.24893595, "volume": 1062904.0}, {"date": "2010-04-30", "close": 0.253545875, "volume": 844273.0}, {"date": "2010-05-03", "close": 0.2581558, "volume": 335043.0}, {"date": "2010-05-04", "close": 0.2397161, "volume": 680960.0}, {"date": "2010-05-05", "close": 0.2397161, "volume": 1762941.0}, {"date": "2010-05-06", "close": 0.235106175, "volume": 220160.0}, {"date": "2010-05-07", "close": 0.2397161, "volume": 468472.0}, {"date": "2010-05-10", "close": 0.2397161, "volume": 1100006.0}, {"date": "2010-05-11", "close": 0.2397161, "volume": 258558.0}, {"date": "2010-05-12", "close": 0.24893595, "volume": 306362.0}, {"date": "2010-05-13", "close": 0.24893595, "volume": 609371.0}, {"date": "2010-05-14", "close": 0.2397161, "volume": 456661.0}, {"date": "2010-05-17", "close": 0.2397161, "volume": 196483.0}, {"date": "2010-05-18", "close": 0.2397161, "volume": 316621.0}, {"date": "2010-05-19", "close": 0.23049625, "volume": 287375.0}, {"date": "2010-05-20", "close": 0.225886325, "volume": 279110.0}, {"date": "2010-05-21", "close": 0.216666475, "volume": 856747.0}, {"date": "2010-05-24", "close": 0.2028367, "volume": 565517.0}, {"date": "2010-05-25", "close": 0.189006925, "volume": 599522.0}, {"date": "2010-05-26", "close": 0.189006925, "volume": 310142.0}, {"date": "2010-05-27", "close": 0.21205655, "volume": 155138.0}, {"date": "2010-05-28", "close": 0.207446625, "volume": 213941.0}, {"date": "2010-05-31", "close": 0.21205655, "volume": 42300.0}, {"date": "2010-06-01", "close": 0.21205655, "volume": 59654.0}, {"date": "2010-06-02", "close": 0.207446625, "volume": 109275.0}, {"date": "2010-06-03", "close": 0.2212764, "volume": 367736.0}, {"date": "2010-06-04", "close": 0.23049625, "volume": 186771.0}, {"date": "2010-06-07", "close": 0.21205655, "volume": 277662.0}, {"date": "2010-06-08", "close": 0.23049625, "volume": 174873.0}, {"date": "2010-06-09", "close": 0.225886325, "volume": 146423.0}, {"date": "2010-06-10", "close": 0.225886325, "volume": 107919.0}, {"date": "2010-06-11", "close": 0.2212764, "volume": 162692.0}, {"date": "2010-06-15", "close": 0.225886325, "volume": 139048.0}, {"date": "2010-06-16", "close": 0.207446625, "volume": 688253.0}, {"date": "2010-06-17", "close": 0.2028367, "volume": 227083.0}, {"date": "2010-06-18", "close": 0.2028367, "volume": 313146.0}, {"date": "2010-06-21", "close": 0.216666475, "volume": 21662.0}, {"date": "2010-06-22", "close": 0.2028367, "volume": 260428.0}, {"date": "2010-06-23", "close": 0.2028367, "volume": 65511.0}, {"date": "2010-06-24", "close": 0.198226775, "volume": 375458.0}, {"date": "2010-06-25", "close": 0.189006925, "volume": 506577.0}, {"date": "2010-06-28", "close": 0.179787075, "volume": 286714.0}, {"date": "2010-06-29", "close": 0.179787075, "volume": 70045.0}, {"date": "2010-06-30", "close": 0.179787075, "volume": 405759.0}, {"date": "2010-07-01", "close": 0.17517715, "volume": 680291.0}, {"date": "2010-07-02", "close": 0.17517715, "volume": 36797.0}, {"date": "2010-07-05", "close": 0.17517715, "volume": 192976.0}, {"date": "2010-07-06", "close": 0.1659573, "volume": 376808.0}, {"date": "2010-07-07", "close": 0.15673745, "volume": 330860.0}, {"date": "2010-07-08", "close": 0.161347375, "volume": 660965.0}, {"date": "2010-07-09", "close": 0.15673745, "volume": 285905.0}, {"date": "2010-07-12", "close": 0.15673745, "volume": 105750.0}, {"date": "2010-07-13", "close": 0.15673745, "volume": 106789.0}, {"date": "2010-07-14", "close": 0.161347375, "volume": 26313.0}, {"date": "2010-07-15", "close": 0.161347375, "volume": 2075131.0}, {"date": "2010-07-16", "close": 0.170567225, "volume": 82640.0}, {"date": "2010-07-19", "close": 0.1659573, "volume": 25740.0}, {"date": "2010-07-20", "close": 0.1659573, "volume": 1918.0}, {"date": "2010-07-21", "close": 0.161347375, "volume": 39298.0}, {"date": "2010-07-22", "close": 0.15673745, "volume": 100327.0}, {"date": "2010-07-23", "close": 0.15673745, "volume": 244027.0}, {"date": "2010-07-26", "close": 0.17517715, "volume": 434711.0}, {"date": "2010-07-27", "close": 0.184397, "volume": 103321.0}, {"date": "2010-07-28", "close": 0.17517715, "volume": 417833.0}, {"date": "2010-07-29", "close": 0.1659573, "volume": 5423.0}, {"date": "2010-07-30", "close": 0.179787075, "volume": 81086.0}, {"date": "2010-08-02", "close": 0.179787075, "volume": 678.0}, {"date": "2010-08-03", "close": 0.198226775, "volume": 474134.0}, {"date": "2010-08-04", "close": 0.207446625, "volume": 506957.0}, {"date": "2010-08-05", "close": 0.21205655, "volume": 270048.0}, {"date": "2010-08-06", "close": 0.19361685, "volume": 226609.0}, {"date": "2010-08-09", "close": 0.2028367, "volume": 5423.0}, {"date": "2010-08-10", "close": 0.2028367, "volume": 29531.0}, {"date": "2010-08-11", "close": 0.19361685, "volume": 71585.0}, {"date": "2010-08-12", "close": 0.184397, "volume": 114486.0}, {"date": "2010-08-13", "close": 0.179787075, "volume": 40131.0}, {"date": "2010-08-16", "close": 0.184397, "volume": 178962.0}, {"date": "2010-08-17", "close": 0.17517715, "volume": 40131.0}, {"date": "2010-08-18", "close": 0.184397, "volume": 131239.0}, {"date": "2010-08-19", "close": 0.184397, "volume": 247293.0}, {"date": "2010-08-23", "close": 0.17517715, "volume": 94362.0}, {"date": "2010-08-24", "close": 0.1659573, "volume": 225329.0}, {"date": "2010-08-25", "close": 0.1659573, "volume": 206077.0}, {"date": "2010-08-26", "close": 0.19361685, "volume": 1160844.0}, {"date": "2010-08-27", "close": 0.21205655, "volume": 518640.0}, {"date": "2010-08-30", "close": 0.216666475, "volume": 545208.0}, {"date": "2010-08-31", "close": 0.21205655, "volume": 438690.0}, {"date": "2010-09-01", "close": 0.216666475, "volume": 209331.0}, {"date": "2010-09-02", "close": 0.2212764, "volume": 141417.0}, {"date": "2010-09-03", "close": 0.225886325, "volume": 425521.0}, {"date": "2010-09-06", "close": 0.2212764, "volume": 60335.0}, {"date": "2010-09-07", "close": 0.216666475, "volume": 57848.0}, {"date": "2010-09-08", "close": 0.21205655, "volume": 517709.0}, {"date": "2010-09-09", "close": 0.2397161, "volume": 866296.0}, {"date": "2010-09-10", "close": 0.2212764, "volume": 662378.0}, {"date": "2010-09-13", "close": 0.23049625, "volume": 372786.0}, {"date": "2010-09-14", "close": 0.23049625, "volume": 981253.0}, {"date": "2010-09-15", "close": 0.216666475, "volume": 333461.0}, {"date": "2010-09-16", "close": 0.23049625, "volume": 144816.0}, {"date": "2010-09-17", "close": 0.225886325, "volume": 406232.0}, {"date": "2010-09-20", "close": 0.2212764, "volume": 143256.0}, {"date": "2010-09-21", "close": 0.23049625, "volume": 794792.0}, {"date": "2010-09-22", "close": 0.23049625, "volume": 189537.0}, {"date": "2010-09-23", "close": 0.2212764, "volume": 197714.0}, {"date": "2010-09-24", "close": 0.26737565, "volume": 4049284.0}, {"date": "2010-09-27", "close": 0.26737565, "volume": 1705946.0}, {"date": "2010-09-28", "close": 0.253545875, "volume": 709490.0}, {"date": "2010-09-29", "close": 0.26737565, "volume": 562288.0}, {"date": "2010-09-30", "close": 0.26737565, "volume": 563458.0}, {"date": "2010-10-01", "close": 0.271985575, "volume": 130154.0}, {"date": "2010-10-04", "close": 0.299645125, "volume": 1287076.0}, {"date": "2010-10-05", "close": 0.271985575, "volume": 883468.0}, {"date": "2010-10-06", "close": 0.2765955, "volume": 732099.0}, {"date": "2010-10-07", "close": 0.262765725, "volume": 650849.0}, {"date": "2010-10-08", "close": 0.2765955, "volume": 1728675.0}, {"date": "2010-10-11", "close": 0.26737565, "volume": 1582483.0}, {"date": "2010-10-12", "close": 0.2581558, "volume": 360249.0}, {"date": "2010-10-13", "close": 0.262765725, "volume": 443010.0}, {"date": "2010-10-14", "close": 0.2581558, "volume": 640622.0}, {"date": "2010-10-15", "close": 0.24893595, "volume": 513878.0}, {"date": "2010-10-18", "close": 0.253545875, "volume": 190044.0}, {"date": "2010-10-19", "close": 0.26737565, "volume": 1159508.0}, {"date": "2010-10-20", "close": 0.2581558, "volume": 176576.0}, {"date": "2010-10-21", "close": 0.262765725, "volume": 580541.0}, {"date": "2010-10-26", "close": 0.2765955, "volume": 411220.0}, {"date": "2010-10-27", "close": 0.28581535, "volume": 544526.0}, {"date": "2010-10-28", "close": 0.2765955, "volume": 657746.0}, {"date": "2010-10-29", "close": 0.26737565, "volume": 219110.0}, {"date": "2010-11-01", "close": 0.290425275, "volume": 938618.0}, {"date": "2010-11-02", "close": 0.281205425, "volume": 334549.0}, {"date": "2010-11-03", "close": 0.26737565, "volume": 401136.0}, {"date": "2010-11-04", "close": 0.26737565, "volume": 786347.0}, {"date": "2010-11-05", "close": 0.262765725, "volume": 2134883.0}, {"date": "2010-11-08", "close": 0.253545875, "volume": 1988520.0}, {"date": "2010-11-09", "close": 0.262765725, "volume": 875087.0}, {"date": "2010-11-10", "close": 0.26737565, "volume": 631070.0}, {"date": "2010-11-11", "close": 0.2765955, "volume": 1553975.0}, {"date": "2010-11-12", "close": 0.281205425, "volume": 1808448.0}, {"date": "2010-11-15", "close": 0.2765955, "volume": 448389.0}, {"date": "2010-11-16", "close": 0.271985575, "volume": 614677.0}, {"date": "2010-11-17", "close": 0.2581558, "volume": 865586.0}, {"date": "2010-11-18", "close": 0.262765725, "volume": 487036.0}, {"date": "2010-11-19", "close": 0.262765725, "volume": 382227.0}, {"date": "2010-11-22", "close": 0.28581535, "volume": 1573226.0}, {"date": "2010-11-23", "close": 0.281205425, "volume": 1099914.0}, {"date": "2010-11-24", "close": 0.281205425, "volume": 431649.0}, {"date": "2010-11-25", "close": 0.32269475, "volume": 3356085.0}, {"date": "2010-11-26", "close": 0.34113445, "volume": 4230367.0}, {"date": "2010-11-29", "close": 0.3319146, "volume": 923504.0}, {"date": "2010-11-30", "close": 0.3319146, "volume": 393329.0}, {"date": "2010-12-01", "close": 0.3319146, "volume": 523656.0}, {"date": "2010-12-02", "close": 0.37801385, "volume": 2332466.0}, {"date": "2010-12-03", "close": 0.3503543, "volume": 1791103.0}, {"date": "2010-12-06", "close": 0.368794, "volume": 913854.0}, {"date": "2010-12-07", "close": 0.354964225, "volume": 684683.0}, {"date": "2010-12-08", "close": 0.34113445, "volume": 1628869.0}, {"date": "2010-12-09", "close": 0.3503543, "volume": 529172.0}, {"date": "2010-12-10", "close": 0.34113445, "volume": 657337.0}, {"date": "2010-12-13", "close": 0.336524525, "volume": 1996079.0}, {"date": "2010-12-14", "close": 0.3319146, "volume": 1604618.0}, {"date": "2010-12-15", "close": 0.382623775, "volume": 1861534.0}, {"date": "2010-12-16", "close": 0.368794, "volume": 1891063.0}, {"date": "2010-12-17", "close": 0.373403925, "volume": 4329716.0}, {"date": "2010-12-20", "close": 0.37801385, "volume": 1738026.0}, {"date": "2010-12-21", "close": 0.37801385, "volume": 1230910.0}, {"date": "2010-12-22", "close": 0.41489325, "volume": 2894600.0}, {"date": "2010-12-23", "close": 0.437942875, "volume": 2538824.0}, {"date": "2010-12-24", "close": 0.45177265, "volume": 1020864.0}, {"date": "2010-12-29", "close": 0.437942875, "volume": 805176.0}, {"date": "2010-12-30", "close": 0.4425528, "volume": 822317.0}, {"date": "2010-12-31", "close": 0.43333295, "volume": 241978.0}, {"date": "2011-01-04", "close": 0.502481825, "volume": 1394952.0}, {"date": "2011-01-05", "close": 0.47021235, "volume": 712654.0}, {"date": "2011-01-06", "close": 0.484042125, "volume": 648056.0}, {"date": "2011-01-07", "close": 0.484042125, "volume": 419364.0}, {"date": "2011-01-10", "close": 0.48865205, "volume": 826708.0}, {"date": "2011-01-11", "close": 0.48865205, "volume": 415801.0}, {"date": "2011-01-12", "close": 0.5347513, "volume": 2017220.0}, {"date": "2011-01-13", "close": 0.539361225, "volume": 843975.0}, {"date": "2011-01-14", "close": 0.52553145, "volume": 950346.0}, {"date": "2011-01-17", "close": 0.52553145, "volume": 356163.0}, {"date": "2011-01-18", "close": 0.539361225, "volume": 1083967.0}, {"date": "2011-01-19", "close": 0.5347513, "volume": 553408.0}, {"date": "2011-01-20", "close": 0.50709175, "volume": 670447.0}, {"date": "2011-01-21", "close": 0.48865205, "volume": 1202844.0}, {"date": "2011-01-24", "close": 0.4609925, "volume": 1053712.0}, {"date": "2011-01-25", "close": 0.447162725, "volume": 1476404.0}, {"date": "2011-01-27", "close": 0.47021235, "volume": 1052898.0}, {"date": "2011-01-28", "close": 0.428723025, "volume": 881018.0}, {"date": "2011-01-31", "close": 0.419503175, "volume": 813802.0}, {"date": "2011-02-01", "close": 0.456382575, "volume": 886866.0}, {"date": "2011-02-02", "close": 0.465602425, "volume": 720463.0}, {"date": "2011-02-03", "close": 0.4794322, "volume": 360383.0}, {"date": "2011-02-04", "close": 0.474822275, "volume": 459365.0}, {"date": "2011-02-07", "close": 0.4609925, "volume": 316844.0}, {"date": "2011-02-08", "close": 0.456382575, "volume": 336580.0}, {"date": "2011-02-09", "close": 0.45177265, "volume": 358409.0}, {"date": "2011-02-10", "close": 0.4425528, "volume": 850265.0}, {"date": "2011-02-11", "close": 0.4425528, "volume": 572121.0}, {"date": "2011-02-14", "close": 0.437942875, "volume": 123104.0}, {"date": "2011-02-15", "close": 0.4241131, "volume": 866916.0}, {"date": "2011-02-16", "close": 0.41489325, "volume": 1164226.0}, {"date": "2011-02-17", "close": 0.41489325, "volume": 431350.0}, {"date": "2011-02-18", "close": 0.437942875, "volume": 1051658.0}, {"date": "2011-02-21", "close": 0.437942875, "volume": 412475.0}, {"date": "2011-02-22", "close": 0.447162725, "volume": 980111.0}, {"date": "2011-02-23", "close": 0.428723025, "volume": 551331.0}, {"date": "2011-02-24", "close": 0.456382575, "volume": 594346.0}, {"date": "2011-02-25", "close": 0.47021235, "volume": 855301.0}, {"date": "2011-02-28", "close": 0.484042125, "volume": 1498532.0}, {"date": "2011-03-01", "close": 0.48865205, "volume": 819023.0}, {"date": "2011-03-02", "close": 0.5163116, "volume": 2322822.0}, {"date": "2011-03-03", "close": 0.56241085, "volume": 3568253.0}, {"date": "2011-03-04", "close": 0.56241085, "volume": 1354044.0}, {"date": "2011-03-07", "close": 0.58085055, "volume": 1082666.0}, {"date": "2011-03-08", "close": 0.594680325, "volume": 1278948.0}, {"date": "2011-03-09", "close": 0.6453895, "volume": 2523744.0}, {"date": "2011-03-10", "close": 0.5900704, "volume": 1187056.0}, {"date": "2011-03-11", "close": 0.56241085, "volume": 1545168.0}, {"date": "2011-03-14", "close": 0.548581075, "volume": 3280005.0}, {"date": "2011-03-15", "close": 0.54397115, "volume": 1828899.0}, {"date": "2011-03-16", "close": 0.530141375, "volume": 1136025.0}, {"date": "2011-03-17", "close": 0.56241085, "volume": 816214.0}, {"date": "2011-03-18", "close": 0.6085101, "volume": 1721183.0}, {"date": "2011-03-21", "close": 0.61772995, "volume": 979615.0}, {"date": "2011-03-22", "close": 0.640779575, "volume": 1007075.0}, {"date": "2011-03-24", "close": 0.61772995, "volume": 1466368.0}, {"date": "2011-03-25", "close": 0.659219275, "volume": 1210704.0}, {"date": "2011-03-28", "close": 0.63616965, "volume": 855321.0}, {"date": "2011-03-29", "close": 0.649999425, "volume": 446372.0}, {"date": "2011-03-30", "close": 0.63616965, "volume": 1433842.0}, {"date": "2011-03-31", "close": 0.6269498, "volume": 247103.0}, {"date": "2011-04-01", "close": 0.6085101, "volume": 418202.0}, {"date": "2011-04-04", "close": 0.6085101, "volume": 1263189.0}, {"date": "2011-04-05", "close": 0.6085101, "volume": 330203.0}, {"date": "2011-04-06", "close": 0.5900704, "volume": 2298028.0}, {"date": "2011-04-07", "close": 0.6269498, "volume": 2096522.0}, {"date": "2011-04-08", "close": 0.63616965, "volume": 1349970.0}, {"date": "2011-04-11", "close": 0.6269498, "volume": 1333943.0}, {"date": "2011-04-12", "close": 0.6085101, "volume": 2086976.0}, {"date": "2011-04-13", "close": 0.6453895, "volume": 1146349.0}, {"date": "2011-04-14", "close": 0.6638292, "volume": 3052546.0}, {"date": "2011-04-15", "close": 0.696098675, "volume": 2928449.0}, {"date": "2011-04-18", "close": 0.723758225, "volume": 2381272.0}, {"date": "2011-04-19", "close": 0.6822689, "volume": 1401007.0}, {"date": "2011-04-20", "close": 0.67304905, "volume": 1263211.0}, {"date": "2011-04-21", "close": 0.6638292, "volume": 1157276.0}, {"date": "2011-04-27", "close": 0.67304905, "volume": 871820.0}, {"date": "2011-04-28", "close": 0.659219275, "volume": 236337.0}, {"date": "2011-04-29", "close": 0.6085101, "volume": 1129188.0}, {"date": "2011-05-02", "close": 0.585460475, "volume": 1699135.0}, {"date": "2011-05-03", "close": 0.56241085, "volume": 1269893.0}, {"date": "2011-05-04", "close": 0.54397115, "volume": 1729805.0}, {"date": "2011-05-05", "close": 0.56241085, "volume": 814142.0}, {"date": "2011-05-06", "close": 0.52553145, "volume": 2864694.0}, {"date": "2011-05-09", "close": 0.54397115, "volume": 1568227.0}, {"date": "2011-05-10", "close": 0.5716307, "volume": 1841767.0}, {"date": "2011-05-11", "close": 0.557800925, "volume": 1005321.0}, {"date": "2011-05-12", "close": 0.530141375, "volume": 1266168.0}, {"date": "2011-05-13", "close": 0.52553145, "volume": 956500.0}, {"date": "2011-05-16", "close": 0.48865205, "volume": 1498418.0}, {"date": "2011-05-17", "close": 0.4978719, "volume": 771586.0}, {"date": "2011-05-18", "close": 0.4978719, "volume": 498828.0}, {"date": "2011-05-19", "close": 0.5163116, "volume": 2737114.0}, {"date": "2011-05-20", "close": 0.5347513, "volume": 2054834.0}, {"date": "2011-05-23", "close": 0.50709175, "volume": 443864.0}, {"date": "2011-05-24", "close": 0.502481825, "volume": 785700.0}, {"date": "2011-05-25", "close": 0.484042125, "volume": 487627.0}, {"date": "2011-05-26", "close": 0.48865205, "volume": 1033046.0}, {"date": "2011-05-27", "close": 0.50709175, "volume": 368350.0}, {"date": "2011-05-30", "close": 0.520921525, "volume": 942435.0}, {"date": "2011-05-31", "close": 0.54397115, "volume": 1173598.0}, {"date": "2011-06-01", "close": 0.557800925, "volume": 1231866.0}, {"date": "2011-06-02", "close": 0.52553145, "volume": 1100470.0}, {"date": "2011-06-03", "close": 0.530141375, "volume": 196260.0}, {"date": "2011-06-06", "close": 0.520921525, "volume": 374415.0}, {"date": "2011-06-07", "close": 0.530141375, "volume": 469992.0}, {"date": "2011-06-08", "close": 0.539361225, "volume": 716073.0}, {"date": "2011-06-09", "close": 0.530141375, "volume": 333343.0}, {"date": "2011-06-10", "close": 0.539361225, "volume": 500998.0}, {"date": "2011-06-14", "close": 0.511701675, "volume": 491799.0}, {"date": "2011-06-15", "close": 0.539361225, "volume": 111715.0}, {"date": "2011-06-16", "close": 0.502481825, "volume": 400733.0}, {"date": "2011-06-17", "close": 0.50709175, "volume": 172028.0}, {"date": "2011-06-20", "close": 0.50709175, "volume": 283720.0}, {"date": "2011-06-21", "close": 0.520921525, "volume": 687786.0}, {"date": "2011-06-22", "close": 0.52553145, "volume": 743102.0}, {"date": "2011-06-23", "close": 0.5163116, "volume": 341038.0}, {"date": "2011-06-24", "close": 0.48865205, "volume": 337610.0}, {"date": "2011-06-27", "close": 0.48865205, "volume": 614533.0}, {"date": "2011-06-28", "close": 0.4978719, "volume": 272889.0}, {"date": "2011-06-29", "close": 0.502481825, "volume": 602547.0}, {"date": "2011-06-30", "close": 0.520921525, "volume": 456935.0}, {"date": "2011-07-01", "close": 0.520921525, "volume": 573241.0}, {"date": "2011-07-04", "close": 0.539361225, "volume": 230132.0}, {"date": "2011-07-05", "close": 0.54397115, "volume": 163467.0}, {"date": "2011-07-06", "close": 0.576240625, "volume": 616591.0}, {"date": "2011-07-07", "close": 0.56241085, "volume": 508323.0}, {"date": "2011-07-08", "close": 0.613120025, "volume": 2869704.0}, {"date": "2011-07-11", "close": 0.59929025, "volume": 731944.0}, {"date": "2011-07-12", "close": 0.585460475, "volume": 727586.0}, {"date": "2011-07-13", "close": 0.6269498, "volume": 1437815.0}, {"date": "2011-07-14", "close": 0.613120025, "volume": 552226.0}, {"date": "2011-07-15", "close": 0.585460475, "volume": 561559.0}, {"date": "2011-07-18", "close": 0.58085055, "volume": 263925.0}, {"date": "2011-07-19", "close": 0.5900704, "volume": 265897.0}, {"date": "2011-07-20", "close": 0.594680325, "volume": 367136.0}, {"date": "2011-07-21", "close": 0.603900175, "volume": 450533.0}, {"date": "2011-07-22", "close": 0.63616965, "volume": 1500008.0}, {"date": "2011-07-25", "close": 0.6269498, "volume": 993822.0}, {"date": "2011-07-26", "close": 0.6269498, "volume": 308607.0}, {"date": "2011-07-27", "close": 0.613120025, "volume": 268902.0}, {"date": "2011-07-28", "close": 0.603900175, "volume": 823866.0}, {"date": "2011-07-29", "close": 0.59929025, "volume": 428170.0}, {"date": "2011-08-01", "close": 0.58085055, "volume": 621082.0}, {"date": "2011-08-02", "close": 0.5716307, "volume": 405320.0}, {"date": "2011-08-03", "close": 0.56241085, "volume": 320071.0}, {"date": "2011-08-04", "close": 0.5716307, "volume": 716401.0}, {"date": "2011-08-05", "close": 0.50709175, "volume": 1598293.0}, {"date": "2011-08-08", "close": 0.4978719, "volume": 1775104.0}, {"date": "2011-08-09", "close": 0.511701675, "volume": 1424653.0}, {"date": "2011-08-10", "close": 0.539361225, "volume": 848850.0}, {"date": "2011-08-11", "close": 0.539361225, "volume": 690447.0}, {"date": "2011-08-12", "close": 0.5163116, "volume": 305568.0}, {"date": "2011-08-15", "close": 0.548581075, "volume": 850820.0}, {"date": "2011-08-16", "close": 0.539361225, "volume": 545373.0}, {"date": "2011-08-17", "close": 0.54397115, "volume": 411916.0}, {"date": "2011-08-18", "close": 0.548581075, "volume": 1161442.0}, {"date": "2011-08-19", "close": 0.52553145, "volume": 945049.0}, {"date": "2011-08-22", "close": 0.52553145, "volume": 310801.0}, {"date": "2011-08-23", "close": 0.50709175, "volume": 253745.0}, {"date": "2011-08-24", "close": 0.530141375, "volume": 217918.0}, {"date": "2011-08-25", "close": 0.52553145, "volume": 791324.0}, {"date": "2011-08-26", "close": 0.511701675, "volume": 474707.0}, {"date": "2011-08-29", "close": 0.530141375, "volume": 590925.0}, {"date": "2011-08-30", "close": 0.5347513, "volume": 1033479.0}, {"date": "2011-08-31", "close": 0.54397115, "volume": 468550.0}, {"date": "2011-09-01", "close": 0.530141375, "volume": 577449.0}, {"date": "2011-09-02", "close": 0.530141375, "volume": 227456.0}, {"date": "2011-09-05", "close": 0.520921525, "volume": 526781.0}, {"date": "2011-09-06", "close": 0.5163116, "volume": 287159.0}, {"date": "2011-09-07", "close": 0.50709175, "volume": 3715526.0}, {"date": "2011-09-08", "close": 0.511701675, "volume": 179948.0}, {"date": "2011-09-09", "close": 0.511701675, "volume": 416107.0}, {"date": "2011-09-12", "close": 0.484042125, "volume": 603829.0}, {"date": "2011-09-13", "close": 0.48865205, "volume": 408843.0}, {"date": "2011-09-14", "close": 0.456382575, "volume": 769202.0}, {"date": "2011-09-15", "close": 0.4609925, "volume": 745383.0}, {"date": "2011-09-16", "close": 0.484042125, "volume": 263319.0}, {"date": "2011-09-19", "close": 0.465602425, "volume": 395624.0}, {"date": "2011-09-20", "close": 0.47021235, "volume": 144926.0}, {"date": "2011-09-21", "close": 0.4609925, "volume": 533345.0}, {"date": "2011-09-22", "close": 0.437942875, "volume": 394329.0}, {"date": "2011-09-23", "close": 0.4056734, "volume": 835806.0}, {"date": "2011-09-26", "close": 0.368794, "volume": 631034.0}, {"date": "2011-09-27", "close": 0.401063475, "volume": 653569.0}, {"date": "2011-09-28", "close": 0.3872337, "volume": 830454.0}, {"date": "2011-09-29", "close": 0.3872337, "volume": 270344.0}, {"date": "2011-09-30", "close": 0.410283325, "volume": 248835.0}, {"date": "2011-10-03", "close": 0.391843625, "volume": 136961.0}, {"date": "2011-10-04", "close": 0.3872337, "volume": 251539.0}, {"date": "2011-10-05", "close": 0.3872337, "volume": 93928.0}, {"date": "2011-10-06", "close": 0.410283325, "volume": 1061931.0}, {"date": "2011-10-07", "close": 0.437942875, "volume": 468451.0}, {"date": "2011-10-10", "close": 0.4241131, "volume": 287480.0}, {"date": "2011-10-11", "close": 0.45177265, "volume": 603658.0}, {"date": "2011-10-12", "close": 0.4425528, "volume": 130453.0}, {"date": "2011-10-13", "close": 0.4609925, "volume": 56930.0}, {"date": "2011-10-14", "close": 0.45177265, "volume": 479076.0}, {"date": "2011-10-17", "close": 0.4609925, "volume": 122557.0}, {"date": "2011-10-18", "close": 0.437942875, "volume": 336127.0}, {"date": "2011-10-19", "close": 0.4425528, "volume": 159063.0}, {"date": "2011-10-20", "close": 0.437942875, "volume": 164607.0}, {"date": "2011-10-21", "close": 0.419503175, "volume": 310406.0}, {"date": "2011-10-24", "close": 0.41489325, "volume": 50869.0}, {"date": "2011-10-25", "close": 0.410283325, "volume": 226717.0}, {"date": "2011-10-26", "close": 0.4056734, "volume": 133401.0}, {"date": "2011-10-27", "close": 0.43333295, "volume": 114594.0}, {"date": "2011-10-28", "close": 0.447162725, "volume": 501985.0}, {"date": "2011-10-31", "close": 0.447162725, "volume": 23537.0}, {"date": "2011-11-01", "close": 0.437942875, "volume": 53095.0}, {"date": "2011-11-02", "close": 0.419503175, "volume": 27271.0}, {"date": "2011-11-03", "close": 0.4056734, "volume": 138487.0}, {"date": "2011-11-04", "close": 0.4056734, "volume": 605394.0}, {"date": "2011-11-07", "close": 0.4241131, "volume": 2173593.0}, {"date": "2011-11-08", "close": 0.447162725, "volume": 294419.0}, {"date": "2011-11-09", "close": 0.474822275, "volume": 863486.0}, {"date": "2011-11-10", "close": 0.4609925, "volume": 2522349.0}, {"date": "2011-11-11", "close": 0.4609925, "volume": 862455.0}, {"date": "2011-11-14", "close": 0.502481825, "volume": 859583.0}, {"date": "2011-11-15", "close": 0.4794322, "volume": 692465.0}, {"date": "2011-11-16", "close": 0.47021235, "volume": 584042.0}, {"date": "2011-11-17", "close": 0.47021235, "volume": 290395.0}, {"date": "2011-11-18", "close": 0.4609925, "volume": 318741.0}, {"date": "2011-11-21", "close": 0.4609925, "volume": 862633.0}, {"date": "2011-11-22", "close": 0.4425528, "volume": 134962.0}, {"date": "2011-11-23", "close": 0.428723025, "volume": 2040285.0}, {"date": "2011-11-24", "close": 0.428723025, "volume": 310842.0}, {"date": "2011-11-25", "close": 0.419503175, "volume": 1935794.0}, {"date": "2011-11-28", "close": 0.428723025, "volume": 197023.0}, {"date": "2011-11-29", "close": 0.419503175, "volume": 201963.0}, {"date": "2011-11-30", "close": 0.4241131, "volume": 129974.0}, {"date": "2011-12-01", "close": 0.465602425, "volume": 530754.0}, {"date": "2011-12-02", "close": 0.47021235, "volume": 233490.0}, {"date": "2011-12-05", "close": 0.4609925, "volume": 136312.0}, {"date": "2011-12-06", "close": 0.465602425, "volume": 243025.0}, {"date": "2011-12-07", "close": 0.48865205, "volume": 156531.0}, {"date": "2011-12-08", "close": 0.484042125, "volume": 229769.0}, {"date": "2011-12-09", "close": 0.474822275, "volume": 166489.0}, {"date": "2011-12-12", "close": 0.4609925, "volume": 779705.0}, {"date": "2011-12-13", "close": 0.465602425, "volume": 337405.0}, {"date": "2011-12-14", "close": 0.45177265, "volume": 88335.0}, {"date": "2011-12-15", "close": 0.4609925, "volume": 203322.0}, {"date": "2011-12-16", "close": 0.45177265, "volume": 171662.0}, {"date": "2011-12-19", "close": 0.4056734, "volume": 436581.0}, {"date": "2011-12-20", "close": 0.4056734, "volume": 734816.0}, {"date": "2011-12-21", "close": 0.4241131, "volume": 389057.0}, {"date": "2011-12-22", "close": 0.419503175, "volume": 291327.0}, {"date": "2011-12-23", "close": 0.4056734, "volume": 157459.0}, {"date": "2011-12-28", "close": 0.410283325, "volume": 77179.0}, {"date": "2011-12-29", "close": 0.39645355, "volume": 227721.0}, {"date": "2011-12-30", "close": 0.3872337, "volume": 82417.0}, {"date": "2012-01-03", "close": 0.37801385, "volume": 107031.0}, {"date": "2012-01-04", "close": 0.382623775, "volume": 181048.0}, {"date": "2012-01-05", "close": 0.382623775, "volume": 120801.0}, {"date": "2012-01-06", "close": 0.37801385, "volume": 804727.0}, {"date": "2012-01-09", "close": 0.364184075, "volume": 434296.0}, {"date": "2012-01-10", "close": 0.37801385, "volume": 669585.0}, {"date": "2012-01-11", "close": 0.35957415, "volume": 255762.0}, {"date": "2012-01-12", "close": 0.391843625, "volume": 627574.0}, {"date": "2012-01-13", "close": 0.41489325, "volume": 252247.0}, {"date": "2012-01-16", "close": 0.4056734, "volume": 82203.0}, {"date": "2012-01-17", "close": 0.3872337, "volume": 170746.0}, {"date": "2012-01-18", "close": 0.373403925, "volume": 343246.0}, {"date": "2012-01-19", "close": 0.39645355, "volume": 343096.0}, {"date": "2012-01-20", "close": 0.39645355, "volume": 101510.0}, {"date": "2012-01-23", "close": 0.41489325, "volume": 203963.0}, {"date": "2012-01-24", "close": 0.4241131, "volume": 126256.0}, {"date": "2012-01-25", "close": 0.4241131, "volume": 288040.0}, {"date": "2012-01-27", "close": 0.4241131, "volume": 18764.0}, {"date": "2012-01-30", "close": 0.401063475, "volume": 78092.0}, {"date": "2012-01-31", "close": 0.4056734, "volume": 58678.0}, {"date": "2012-02-01", "close": 0.41489325, "volume": 135601.0}, {"date": "2012-02-02", "close": 0.41489325, "volume": 83477.0}, {"date": "2012-02-03", "close": 0.39645355, "volume": 215832.0}, {"date": "2012-02-06", "close": 0.39645355, "volume": 162150.0}, {"date": "2012-02-07", "close": 0.401063475, "volume": 19371.0}, {"date": "2012-02-08", "close": 0.39645355, "volume": 33298.0}, {"date": "2012-02-09", "close": 0.3872337, "volume": 114107.0}, {"date": "2012-02-10", "close": 0.3872337, "volume": 225126.0}, {"date": "2012-02-13", "close": 0.373403925, "volume": 611341.0}, {"date": "2012-02-14", "close": 0.368794, "volume": 329439.0}, {"date": "2012-02-15", "close": 0.3872337, "volume": 338580.0}, {"date": "2012-02-16", "close": 0.368794, "volume": 360428.0}, {"date": "2012-02-17", "close": 0.3872337, "volume": 69482.0}, {"date": "2012-02-20", "close": 0.37801385, "volume": 101058.0}, {"date": "2012-02-21", "close": 0.368794, "volume": 263104.0}, {"date": "2012-02-22", "close": 0.35957415, "volume": 1728473.0}, {"date": "2012-02-23", "close": 0.368794, "volume": 333617.0}, {"date": "2012-02-24", "close": 0.364184075, "volume": 97615.0}, {"date": "2012-02-27", "close": 0.364184075, "volume": 89481.0}, {"date": "2012-02-28", "close": 0.368794, "volume": 462732.0}, {"date": "2012-02-29", "close": 0.368794, "volume": 312068.0}, {"date": "2012-03-01", "close": 0.35957415, "volume": 270386.0}, {"date": "2012-03-02", "close": 0.35957415, "volume": 174623.0}, {"date": "2012-03-05", "close": 0.35957415, "volume": 51917.0}, {"date": "2012-03-06", "close": 0.391843625, "volume": 4218609.0}, {"date": "2012-03-07", "close": 0.391843625, "volume": 500826.0}, {"date": "2012-03-08", "close": 0.43333295, "volume": 852815.0}, {"date": "2012-03-09", "close": 0.447162725, "volume": 1029393.0}, {"date": "2012-03-12", "close": 0.4425528, "volume": 306799.0}, {"date": "2012-03-13", "close": 0.428723025, "volume": 273034.0}, {"date": "2012-03-14", "close": 0.419503175, "volume": 264221.0}, {"date": "2012-03-15", "close": 0.41489325, "volume": 115837.0}, {"date": "2012-03-16", "close": 0.410283325, "volume": 188281.0}, {"date": "2012-03-19", "close": 0.410283325, "volume": 158100.0}, {"date": "2012-03-20", "close": 0.41489325, "volume": 266062.0}, {"date": "2012-03-21", "close": 0.4241131, "volume": 251929.0}, {"date": "2012-03-22", "close": 0.428723025, "volume": 37962.0}, {"date": "2012-03-23", "close": 0.4056734, "volume": 157269.0}, {"date": "2012-03-26", "close": 0.410283325, "volume": 319195.0}, {"date": "2012-03-27", "close": 0.41489325, "volume": 156346.0}, {"date": "2012-03-28", "close": 0.4241131, "volume": 17557.0}, {"date": "2012-03-29", "close": 0.4241131, "volume": 5798.0}, {"date": "2012-03-30", "close": 0.428723025, "volume": 217376.0}, {"date": "2012-04-02", "close": 0.43333295, "volume": 197118.0}, {"date": "2012-04-03", "close": 0.428723025, "volume": 482772.0}, {"date": "2012-04-04", "close": 0.4241131, "volume": 31261.0}, {"date": "2012-04-05", "close": 0.41489325, "volume": 150934.0}, {"date": "2012-04-10", "close": 0.4056734, "volume": 234804.0}, {"date": "2012-04-11", "close": 0.41489325, "volume": 114551.0}, {"date": "2012-04-12", "close": 0.4056734, "volume": 54014.0}, {"date": "2012-04-13", "close": 0.410283325, "volume": 123626.0}, {"date": "2012-04-16", "close": 0.4056734, "volume": 137310.0}, {"date": "2012-04-17", "close": 0.382623775, "volume": 271534.0}, {"date": "2012-04-18", "close": 0.3872337, "volume": 347020.0}, {"date": "2012-04-19", "close": 0.382623775, "volume": 189094.0}, {"date": "2012-04-20", "close": 0.391843625, "volume": 23645.0}, {"date": "2012-04-23", "close": 0.382623775, "volume": 113685.0}, {"date": "2012-04-24", "close": 0.368794, "volume": 22556.0}, {"date": "2012-04-26", "close": 0.368794, "volume": 260308.0}, {"date": "2012-04-27", "close": 0.368794, "volume": 271270.0}, {"date": "2012-04-30", "close": 0.364184075, "volume": 105262.0}, {"date": "2012-05-01", "close": 0.364184075, "volume": 143116.0}, {"date": "2012-05-02", "close": 0.345744375, "volume": 173175.0}, {"date": "2012-05-03", "close": 0.345744375, "volume": 122399.0}, {"date": "2012-05-04", "close": 0.3503543, "volume": 77550.0}, {"date": "2012-05-07", "close": 0.345744375, "volume": 228312.0}, {"date": "2012-05-09", "close": 0.3503543, "volume": 45554.0}, {"date": "2012-05-10", "close": 0.327304675, "volume": 70682.0}, {"date": "2012-05-11", "close": 0.3319146, "volume": 23573.0}, {"date": "2012-05-14", "close": 0.3319146, "volume": 372517.0}, {"date": "2012-05-15", "close": 0.308864975, "volume": 445031.0}, {"date": "2012-05-16", "close": 0.281205425, "volume": 562971.0}, {"date": "2012-05-17", "close": 0.290425275, "volume": 222274.0}, {"date": "2012-05-18", "close": 0.24893595, "volume": 373440.0}, {"date": "2012-05-21", "close": 0.2581558, "volume": 192852.0}, {"date": "2012-05-22", "close": 0.28581535, "volume": 54260.0}, {"date": "2012-05-23", "close": 0.2950352, "volume": 32190.0}, {"date": "2012-05-24", "close": 0.28581535, "volume": 54231.0}, {"date": "2012-05-25", "close": 0.308864975, "volume": 109911.0}, {"date": "2012-05-28", "close": 0.2950352, "volume": 32548.0}, {"date": "2012-05-29", "close": 0.2950352, "volume": 411605.0}, {"date": "2012-05-30", "close": 0.28581535, "volume": 119308.0}, {"date": "2012-05-31", "close": 0.2950352, "volume": 130596.0}, {"date": "2012-06-01", "close": 0.30425505, "volume": 106743.0}, {"date": "2012-06-04", "close": 0.290425275, "volume": 158600.0}, {"date": "2012-06-05", "close": 0.28581535, "volume": 59893.0}, {"date": "2012-06-06", "close": 0.28581535, "volume": 71786.0}, {"date": "2012-06-07", "close": 0.2765955, "volume": 128715.0}, {"date": "2012-06-08", "close": 0.26737565, "volume": 116162.0}, {"date": "2012-06-12", "close": 0.253545875, "volume": 32538.0}, {"date": "2012-06-13", "close": 0.24893595, "volume": 362804.0}, {"date": "2012-06-14", "close": 0.244326025, "volume": 27115.0}, {"date": "2012-06-15", "close": 0.24893595, "volume": 354492.0}, {"date": "2012-06-18", "close": 0.253545875, "volume": 35385.0}, {"date": "2012-06-19", "close": 0.244326025, "volume": 226256.0}, {"date": "2012-06-20", "close": 0.24893595, "volume": 156673.0}, {"date": "2012-06-21", "close": 0.24893595, "volume": 141740.0}, {"date": "2012-06-22", "close": 0.24893595, "volume": 141542.0}, {"date": "2012-06-25", "close": 0.235106175, "volume": 302360.0}, {"date": "2012-06-26", "close": 0.235106175, "volume": 453078.0}, {"date": "2012-06-27", "close": 0.24893595, "volume": 278254.0}, {"date": "2012-06-28", "close": 0.2397161, "volume": 211324.0}, {"date": "2012-06-29", "close": 0.235106175, "volume": 410686.0}, {"date": "2012-07-02", "close": 0.2397161, "volume": 151956.0}, {"date": "2012-07-03", "close": 0.24893595, "volume": 22401.0}, {"date": "2012-07-04", "close": 0.244326025, "volume": 62257.0}, {"date": "2012-07-05", "close": 0.244326025, "volume": 41578.0}, {"date": "2012-07-06", "close": 0.23049625, "volume": 173706.0}, {"date": "2012-07-09", "close": 0.235106175, "volume": 65077.0}, {"date": "2012-07-10", "close": 0.225886325, "volume": 43384.0}, {"date": "2012-07-11", "close": 0.23049625, "volume": 70997.0}, {"date": "2012-07-12", "close": 0.24893595, "volume": 95446.0}, {"date": "2012-07-13", "close": 0.23049625, "volume": 65077.0}, {"date": "2012-07-16", "close": 0.2212764, "volume": 320830.0}, {"date": "2012-07-17", "close": 0.2212764, "volume": 21692.0}, {"date": "2012-07-18", "close": 0.2212764, "volume": 83150.0}, {"date": "2012-07-19", "close": 0.225886325, "volume": 18438.0}, {"date": "2012-07-20", "close": 0.225886325, "volume": 10846.0}, {"date": "2012-07-23", "close": 0.2212764, "volume": 51781.0}, {"date": "2012-07-24", "close": 0.207446625, "volume": 151689.0}, {"date": "2012-07-25", "close": 0.19361685, "volume": 179027.0}, {"date": "2012-07-26", "close": 0.19361685, "volume": 157269.0}, {"date": "2012-07-27", "close": 0.19361685, "volume": 2625462.0}, {"date": "2012-07-30", "close": 0.184397, "volume": 929720.0}, {"date": "2012-07-31", "close": 0.17517715, "volume": 4038894.0}, {"date": "2012-08-01", "close": 0.184397, "volume": 2560493.0}, {"date": "2012-08-02", "close": 0.17517715, "volume": 971296.0}, {"date": "2012-08-03", "close": 0.170567225, "volume": 445040.0}, {"date": "2012-08-06", "close": 0.2028367, "volume": 3513535.0}, {"date": "2012-08-07", "close": 0.207446625, "volume": 738127.0}, {"date": "2012-08-08", "close": 0.2028367, "volume": 3593261.0}, {"date": "2012-08-09", "close": 0.2212764, "volume": 612353.0}, {"date": "2012-08-10", "close": 0.21205655, "volume": 293714.0}, {"date": "2012-08-13", "close": 0.216666475, "volume": 119687.0}, {"date": "2012-08-14", "close": 0.2028367, "volume": 199569.0}, {"date": "2012-08-15", "close": 0.198226775, "volume": 757775.0}, {"date": "2012-08-16", "close": 0.216666475, "volume": 275373.0}, {"date": "2012-08-17", "close": 0.2397161, "volume": 574294.0}, {"date": "2012-08-20", "close": 0.2581558, "volume": 1721476.0}, {"date": "2012-08-21", "close": 0.253545875, "volume": 320310.0}, {"date": "2012-08-22", "close": 0.253545875, "volume": 87234.0}, {"date": "2012-08-23", "close": 0.2581558, "volume": 146857.0}, {"date": "2012-08-24", "close": 0.28581535, "volume": 264938.0}, {"date": "2012-08-27", "close": 0.290425275, "volume": 284103.0}, {"date": "2012-08-28", "close": 0.28581535, "volume": 169378.0}, {"date": "2012-08-29", "close": 0.290425275, "volume": 146806.0}, {"date": "2012-08-30", "close": 0.26737565, "volume": 202547.0}, {"date": "2012-08-31", "close": 0.2581558, "volume": 164810.0}, {"date": "2012-09-03", "close": 0.26737565, "volume": 487480.0}, {"date": "2012-09-04", "close": 0.2581558, "volume": 191661.0}, {"date": "2012-09-05", "close": 0.244326025, "volume": 160327.0}, {"date": "2012-09-06", "close": 0.253545875, "volume": 471483.0}, {"date": "2012-09-07", "close": 0.2581558, "volume": 339625.0}, {"date": "2012-09-10", "close": 0.262765725, "volume": 468598.0}, {"date": "2012-09-11", "close": 0.24893595, "volume": 70500.0}, {"date": "2012-09-12", "close": 0.24893595, "volume": 582375.0}, {"date": "2012-09-13", "close": 0.253545875, "volume": 52814.0}, {"date": "2012-09-14", "close": 0.2765955, "volume": 288119.0}, {"date": "2012-09-17", "close": 0.262765725, "volume": 63335.0}, {"date": "2012-09-18", "close": 0.2581558, "volume": 152236.0}, {"date": "2012-09-19", "close": 0.2581558, "volume": 128041.0}, {"date": "2012-09-20", "close": 0.2765955, "volume": 695715.0}, {"date": "2012-09-21", "close": 0.271985575, "volume": 446546.0}, {"date": "2012-09-24", "close": 0.290425275, "volume": 305410.0}, {"date": "2012-09-25", "close": 0.2765955, "volume": 317571.0}, {"date": "2012-09-26", "close": 0.281205425, "volume": 135064.0}, {"date": "2012-09-27", "close": 0.290425275, "volume": 76236.0}, {"date": "2012-09-28", "close": 0.28581535, "volume": 141000.0}, {"date": "2012-10-01", "close": 0.28581535, "volume": 69958.0}, {"date": "2012-10-02", "close": 0.2765955, "volume": 125004.0}, {"date": "2012-10-03", "close": 0.2765955, "volume": 207470.0}, {"date": "2012-10-04", "close": 0.2765955, "volume": 176837.0}, {"date": "2012-10-05", "close": 0.271985575, "volume": 111643.0}, {"date": "2012-10-08", "close": 0.271985575, "volume": 110177.0}, {"date": "2012-10-09", "close": 0.262765725, "volume": 87854.0}, {"date": "2012-10-10", "close": 0.2581558, "volume": 118700.0}, {"date": "2012-10-11", "close": 0.262765725, "volume": 162838.0}, {"date": "2012-10-12", "close": 0.262765725, "volume": 151959.0}, {"date": "2012-10-15", "close": 0.2765955, "volume": 98861.0}, {"date": "2012-10-16", "close": 0.2581558, "volume": 166819.0}, {"date": "2012-10-17", "close": 0.26737565, "volume": 256866.0}, {"date": "2012-10-18", "close": 0.244326025, "volume": 73754.0}, {"date": "2012-10-19", "close": 0.2581558, "volume": 132297.0}, {"date": "2012-10-22", "close": 0.2581558, "volume": 49038.0}, {"date": "2012-10-23", "close": 0.24893595, "volume": 196749.0}, {"date": "2012-10-24", "close": 0.23049625, "volume": 798631.0}, {"date": "2012-10-25", "close": 0.23049625, "volume": 189415.0}, {"date": "2012-10-26", "close": 0.2397161, "volume": 42401.0}, {"date": "2012-10-29", "close": 0.2397161, "volume": 36877.0}, {"date": "2012-10-30", "close": 0.23049625, "volume": 290135.0}, {"date": "2012-10-31", "close": 0.225886325, "volume": 157767.0}, {"date": "2012-11-01", "close": 0.207446625, "volume": 180674.0}, {"date": "2012-11-02", "close": 0.207446625, "volume": 645785.0}, {"date": "2012-11-05", "close": 0.207446625, "volume": 204321.0}, {"date": "2012-11-06", "close": 0.2028367, "volume": 432112.0}, {"date": "2012-11-07", "close": 0.216666475, "volume": 283402.0}, {"date": "2012-11-08", "close": 0.21205655, "volume": 144395.0}, {"date": "2012-11-09", "close": 0.21205655, "volume": 23862.0}, {"date": "2012-11-12", "close": 0.21205655, "volume": 165827.0}, {"date": "2012-11-13", "close": 0.21205655, "volume": 54760.0}, {"date": "2012-11-14", "close": 0.2212764, "volume": 45912.0}, {"date": "2012-11-15", "close": 0.21205655, "volume": 81346.0}, {"date": "2012-11-16", "close": 0.23049625, "volume": 251863.0}, {"date": "2012-11-19", "close": 0.235106175, "volume": 137764.0}, {"date": "2012-11-20", "close": 0.24893595, "volume": 223479.0}, {"date": "2012-11-21", "close": 0.253545875, "volume": 346947.0}, {"date": "2012-11-22", "close": 0.26737565, "volume": 1584794.0}, {"date": "2012-11-23", "close": 0.2581558, "volume": 610298.0}, {"date": "2012-11-26", "close": 0.290425275, "volume": 3261201.0}, {"date": "2012-11-27", "close": 0.299645125, "volume": 1243942.0}, {"date": "2012-11-28", "close": 0.3319146, "volume": 1745629.0}, {"date": "2012-11-29", "close": 0.34113445, "volume": 1753139.0}, {"date": "2012-11-30", "close": 0.32269475, "volume": 506568.0}, {"date": "2012-12-03", "close": 0.299645125, "volume": 313493.0}, {"date": "2012-12-04", "close": 0.30425505, "volume": 142936.0}, {"date": "2012-12-05", "close": 0.30425505, "volume": 46205.0}, {"date": "2012-12-06", "close": 0.30425505, "volume": 449133.0}, {"date": "2012-12-07", "close": 0.318084825, "volume": 775156.0}, {"date": "2012-12-10", "close": 0.299645125, "volume": 328575.0}, {"date": "2012-12-11", "close": 0.30425505, "volume": 225263.0}, {"date": "2012-12-12", "close": 0.308864975, "volume": 217938.0}, {"date": "2012-12-13", "close": 0.299645125, "volume": 157086.0}, {"date": "2012-12-14", "close": 0.2950352, "volume": 111173.0}, {"date": "2012-12-17", "close": 0.2950352, "volume": 32538.0}, {"date": "2012-12-18", "close": 0.2950352, "volume": 164728.0}, {"date": "2012-12-19", "close": 0.2765955, "volume": 222208.0}, {"date": "2012-12-20", "close": 0.281205425, "volume": 417778.0}, {"date": "2012-12-21", "close": 0.2950352, "volume": 47723.0}, {"date": "2012-12-24", "close": 0.2765955, "volume": 56655.0}, {"date": "2012-12-27", "close": 0.2765955, "volume": 120421.0}, {"date": "2012-12-28", "close": 0.26737565, "volume": 124731.0}, {"date": "2013-01-02", "close": 0.271985575, "volume": 94730.0}, {"date": "2013-01-03", "close": 0.281205425, "volume": 154852.0}, {"date": "2013-01-04", "close": 0.281205425, "volume": 46682.0}, {"date": "2013-01-07", "close": 0.2765955, "volume": 129612.0}, {"date": "2013-01-08", "close": 0.2765955, "volume": 40653.0}, {"date": "2013-01-09", "close": 0.290425275, "volume": 74143.0}, {"date": "2013-01-10", "close": 0.28581535, "volume": 57481.0}, {"date": "2013-01-11", "close": 0.28581535, "volume": 46855.0}, {"date": "2013-01-14", "close": 0.281205425, "volume": 225170.0}, {"date": "2013-01-15", "close": 0.28581535, "volume": 67777.0}, {"date": "2013-01-16", "close": 0.281205425, "volume": 119525.0}, {"date": "2013-01-17", "close": 0.290425275, "volume": 84602.0}, {"date": "2013-01-18", "close": 0.28581535, "volume": 46093.0}, {"date": "2013-01-21", "close": 0.290425275, "volume": 108450.0}, {"date": "2013-01-22", "close": 0.2950352, "volume": 658040.0}, {"date": "2013-01-23", "close": 0.2950352, "volume": 154927.0}, {"date": "2013-01-24", "close": 0.30425505, "volume": 100730.0}, {"date": "2013-01-25", "close": 0.28581535, "volume": 58182.0}, {"date": "2013-01-29", "close": 0.28581535, "volume": 54013.0}, {"date": "2013-01-30", "close": 0.26737565, "volume": 123308.0}, {"date": "2013-01-31", "close": 0.26737565, "volume": 27115.0}, {"date": "2013-02-01", "close": 0.26737565, "volume": 92192.0}, {"date": "2013-02-04", "close": 0.26737565, "volume": 108555.0}, {"date": "2013-02-05", "close": 0.253545875, "volume": 243264.0}, {"date": "2013-02-06", "close": 0.281205425, "volume": 228151.0}, {"date": "2013-02-07", "close": 0.299645125, "volume": 985281.0}, {"date": "2013-02-08", "close": 0.2950352, "volume": 309270.0}, {"date": "2013-02-11", "close": 0.2950352, "volume": 101422.0}, {"date": "2013-02-12", "close": 0.30425505, "volume": 384361.0}, {"date": "2013-02-13", "close": 0.28581535, "volume": 526038.0}, {"date": "2013-02-14", "close": 0.271985575, "volume": 309986.0}, {"date": "2013-02-15", "close": 0.271985575, "volume": 136987.0}, {"date": "2013-02-18", "close": 0.271985575, "volume": 121837.0}, {"date": "2013-02-19", "close": 0.2581558, "volume": 221564.0}, {"date": "2013-02-20", "close": 0.2581558, "volume": 194146.0}, {"date": "2013-02-21", "close": 0.244326025, "volume": 348596.0}, {"date": "2013-02-22", "close": 0.253545875, "volume": 505299.0}, {"date": "2013-02-25", "close": 0.2581558, "volume": 298502.0}, {"date": "2013-02-26", "close": 0.253545875, "volume": 122190.0}, {"date": "2013-02-27", "close": 0.253545875, "volume": 320396.0}, {"date": "2013-02-28", "close": 0.2581558, "volume": 79719.0}, {"date": "2013-03-01", "close": 0.253545875, "volume": 177084.0}, {"date": "2013-03-04", "close": 0.26737565, "volume": 69471.0}, {"date": "2013-03-05", "close": 0.2581558, "volume": 187422.0}, {"date": "2013-03-06", "close": 0.24893595, "volume": 186469.0}, {"date": "2013-03-07", "close": 0.24893595, "volume": 168658.0}, {"date": "2013-03-08", "close": 0.2581558, "volume": 157021.0}, {"date": "2013-03-11", "close": 0.2581558, "volume": 136146.0}, {"date": "2013-03-12", "close": 0.253545875, "volume": 86227.0}, {"date": "2013-03-13", "close": 0.253545875, "volume": 36382.0}, {"date": "2013-03-14", "close": 0.271985575, "volume": 235379.0}, {"date": "2013-03-15", "close": 0.271985575, "volume": 400860.0}, {"date": "2013-03-18", "close": 0.2581558, "volume": 160076.0}, {"date": "2013-03-19", "close": 0.253545875, "volume": 104306.0}, {"date": "2013-03-20", "close": 0.244326025, "volume": 241351.0}, {"date": "2013-03-21", "close": 0.253545875, "volume": 78592.0}, {"date": "2013-03-22", "close": 0.244326025, "volume": 213174.0}, {"date": "2013-03-25", "close": 0.24893595, "volume": 135522.0}, {"date": "2013-03-26", "close": 0.24893595, "volume": 111715.0}, {"date": "2013-03-27", "close": 0.244326025, "volume": 313582.0}, {"date": "2013-03-28", "close": 0.24893595, "volume": 41379.0}, {"date": "2013-04-02", "close": 0.2397161, "volume": 78092.0}, {"date": "2013-04-03", "close": 0.244326025, "volume": 294060.0}, {"date": "2013-04-04", "close": 0.244326025, "volume": 691200.0}, {"date": "2013-04-05", "close": 0.2397161, "volume": 42414.0}, {"date": "2013-04-08", "close": 0.2397161, "volume": 218303.0}, {"date": "2013-04-09", "close": 0.2397161, "volume": 77008.0}, {"date": "2013-04-10", "close": 0.235106175, "volume": 174272.0}, {"date": "2013-04-11", "close": 0.235106175, "volume": 288421.0}, {"date": "2013-04-12", "close": 0.2212764, "volume": 314475.0}, {"date": "2013-04-15", "close": 0.19361685, "volume": 1145038.0}, {"date": "2013-04-16", "close": 0.19361685, "volume": 274842.0}, {"date": "2013-04-17", "close": 0.19361685, "volume": 308033.0}, {"date": "2013-04-18", "close": 0.19361685, "volume": 40056.0}, {"date": "2013-04-19", "close": 0.19361685, "volume": 55861.0}, {"date": "2013-04-22", "close": 0.19361685, "volume": 291653.0}, {"date": "2013-04-23", "close": 0.184397, "volume": 80171.0}, {"date": "2013-04-24", "close": 0.170567225, "volume": 526419.0}, {"date": "2013-04-26", "close": 0.184397, "volume": 136119.0}, {"date": "2013-04-29", "close": 0.184397, "volume": 144259.0}, {"date": "2013-04-30", "close": 0.184397, "volume": 79768.0}, {"date": "2013-05-01", "close": 0.2028367, "volume": 19833.0}, {"date": "2013-05-02", "close": 0.189006925, "volume": 82180.0}, {"date": "2013-05-03", "close": 0.184397, "volume": 254796.0}, {"date": "2013-05-06", "close": 0.19361685, "volume": 400374.0}, {"date": "2013-05-07", "close": 0.17517715, "volume": 74839.0}, {"date": "2013-05-08", "close": 0.19361685, "volume": 185229.0}, {"date": "2013-05-09", "close": 0.189006925, "volume": 189049.0}, {"date": "2013-05-10", "close": 0.184397, "volume": 140035.0}, {"date": "2013-05-14", "close": 0.184397, "volume": 43385.0}, {"date": "2013-05-15", "close": 0.184397, "volume": 111456.0}, {"date": "2013-05-16", "close": 0.184397, "volume": 113668.0}, {"date": "2013-05-17", "close": 0.189006925, "volume": 26031.0}, {"date": "2013-05-20", "close": 0.17517715, "volume": 212569.0}, {"date": "2013-05-21", "close": 0.17517715, "volume": 103235.0}, {"date": "2013-05-22", "close": 0.184397, "volume": 94805.0}, {"date": "2013-05-23", "close": 0.179787075, "volume": 37014.0}, {"date": "2013-05-24", "close": 0.179787075, "volume": 103039.0}, {"date": "2013-05-27", "close": 0.179787075, "volume": 58869.0}, {"date": "2013-05-28", "close": 0.189006925, "volume": 143169.0}, {"date": "2013-05-29", "close": 0.179787075, "volume": 9545.0}, {"date": "2013-05-30", "close": 0.179787075, "volume": 76140.0}, {"date": "2013-05-31", "close": 0.184397, "volume": 221913.0}, {"date": "2013-06-03", "close": 0.184397, "volume": 173972.0}, {"date": "2013-06-04", "close": 0.184397, "volume": 127334.0}, {"date": "2013-06-06", "close": 0.184397, "volume": 93918.0}, {"date": "2013-06-07", "close": 0.189006925, "volume": 283314.0}, {"date": "2013-06-11", "close": 0.184397, "volume": 138820.0}, {"date": "2013-06-12", "close": 0.17517715, "volume": 280048.0}, {"date": "2013-06-13", "close": 0.17517715, "volume": 210357.0}, {"date": "2013-06-14", "close": 0.17517715, "volume": 682200.0}, {"date": "2013-06-17", "close": 0.1659573, "volume": 135136.0}, {"date": "2013-06-18", "close": 0.161347375, "volume": 356834.0}, {"date": "2013-06-19", "close": 0.152127525, "volume": 659849.0}, {"date": "2013-06-20", "close": 0.1659573, "volume": 73375.0}, {"date": "2013-06-21", "close": 0.15673745, "volume": 151846.0}, {"date": "2013-06-24", "close": 0.152127525, "volume": 133986.0}, {"date": "2013-06-25", "close": 0.1475176, "volume": 478847.0}, {"date": "2013-06-26", "close": 0.13829775, "volume": 727414.0}, {"date": "2013-06-27", "close": 0.1475176, "volume": 206321.0}, {"date": "2013-06-28", "close": 0.1475176, "volume": 279770.0}, {"date": "2013-07-01", "close": 0.142907675, "volume": 72605.0}, {"date": "2013-07-02", "close": 0.13829775, "volume": 553432.0}, {"date": "2013-07-03", "close": 0.133687825, "volume": 93277.0}, {"date": "2013-07-04", "close": 0.1475176, "volume": 61823.0}, {"date": "2013-07-05", "close": 0.179787075, "volume": 128480.0}, {"date": "2013-07-08", "close": 0.15673745, "volume": 146421.0}, {"date": "2013-07-09", "close": 0.17517715, "volume": 31837.0}, {"date": "2013-07-11", "close": 0.17517715, "volume": 106463.0}, {"date": "2013-07-12", "close": 0.184397, "volume": 58569.0}, {"date": "2013-07-15", "close": 0.1659573, "volume": 87955.0}, {"date": "2013-07-16", "close": 0.17517715, "volume": 16297.0}, {"date": "2013-07-17", "close": 0.179787075, "volume": 3688.0}, {"date": "2013-07-18", "close": 0.170567225, "volume": 32538.0}, {"date": "2013-07-19", "close": 0.17517715, "volume": 32538.0}, {"date": "2013-07-22", "close": 0.170567225, "volume": 49467.0}, {"date": "2013-07-23", "close": 0.170567225, "volume": 11139.0}, {"date": "2013-07-24", "close": 0.170567225, "volume": 35899.0}, {"date": "2013-07-25", "close": 0.170567225, "volume": 75837.0}, {"date": "2013-07-26", "close": 0.1659573, "volume": 162692.0}, {"date": "2013-07-29", "close": 0.17517715, "volume": 44656.0}, {"date": "2013-07-30", "close": 0.1659573, "volume": 345016.0}, {"date": "2013-07-31", "close": 0.161347375, "volume": 97615.0}, {"date": "2013-08-01", "close": 0.161347375, "volume": 90625.0}, {"date": "2013-08-02", "close": 0.161347375, "volume": 560409.0}, {"date": "2013-08-05", "close": 0.1659573, "volume": 54231.0}, {"date": "2013-08-06", "close": 0.17517715, "volume": 74109.0}, {"date": "2013-08-07", "close": 0.17517715, "volume": 5423.0}, {"date": "2013-08-08", "close": 0.189006925, "volume": 202143.0}, {"date": "2013-08-09", "close": 0.207446625, "volume": 183914.0}, {"date": "2013-08-12", "close": 0.179787075, "volume": 356838.0}, {"date": "2013-08-13", "close": 0.19361685, "volume": 246750.0}, {"date": "2013-08-14", "close": 0.2028367, "volume": 180894.0}, {"date": "2013-08-15", "close": 0.19361685, "volume": 120392.0}, {"date": "2013-08-16", "close": 0.189006925, "volume": 46944.0}, {"date": "2013-08-19", "close": 0.207446625, "volume": 687207.0}, {"date": "2013-08-20", "close": 0.2028367, "volume": 79412.0}, {"date": "2013-08-21", "close": 0.207446625, "volume": 829128.0}, {"date": "2013-08-22", "close": 0.2028367, "volume": 155193.0}, {"date": "2013-08-23", "close": 0.198226775, "volume": 22019.0}, {"date": "2013-08-26", "close": 0.19361685, "volume": 367010.0}, {"date": "2013-08-27", "close": 0.184397, "volume": 200655.0}, {"date": "2013-08-28", "close": 0.198226775, "volume": 248898.0}, {"date": "2013-08-29", "close": 0.23049625, "volume": 1191562.0}, {"date": "2013-08-30", "close": 0.23049625, "volume": 1354332.0}, {"date": "2013-09-02", "close": 0.23049625, "volume": 509918.0}, {"date": "2013-09-03", "close": 0.235106175, "volume": 238066.0}, {"date": "2013-09-04", "close": 0.244326025, "volume": 477522.0}, {"date": "2013-09-05", "close": 0.244326025, "volume": 97573.0}, {"date": "2013-09-06", "close": 0.2397161, "volume": 144905.0}, {"date": "2013-09-09", "close": 0.244326025, "volume": 231507.0}, {"date": "2013-09-10", "close": 0.2397161, "volume": 310092.0}, {"date": "2013-09-11", "close": 0.2397161, "volume": 142410.0}, {"date": "2013-09-12", "close": 0.2397161, "volume": 932943.0}, {"date": "2013-09-13", "close": 0.2397161, "volume": 787167.0}, {"date": "2013-09-16", "close": 0.244326025, "volume": 378277.0}, {"date": "2013-09-17", "close": 0.235106175, "volume": 640654.0}, {"date": "2013-09-18", "close": 0.23049625, "volume": 157439.0}, {"date": "2013-09-19", "close": 0.235106175, "volume": 30875.0}, {"date": "2013-09-20", "close": 0.23049625, "volume": 286327.0}, {"date": "2013-09-23", "close": 0.244326025, "volume": 18222.0}, {"date": "2013-09-24", "close": 0.2212764, "volume": 207093.0}, {"date": "2013-09-25", "close": 0.225886325, "volume": 72046.0}, {"date": "2013-09-26", "close": 0.225886325, "volume": 68832.0}, {"date": "2013-09-27", "close": 0.23049625, "volume": 42897.0}, {"date": "2013-09-30", "close": 0.225886325, "volume": 145439.0}, {"date": "2013-10-01", "close": 0.23049625, "volume": 21692.0}, {"date": "2013-10-02", "close": 0.2212764, "volume": 207624.0}, {"date": "2013-10-03", "close": 0.225886325, "volume": 55673.0}, {"date": "2013-10-04", "close": 0.225886325, "volume": 46096.0}, {"date": "2013-10-07", "close": 0.225886325, "volume": 10846.0}, {"date": "2013-10-08", "close": 0.2212764, "volume": 28200.0}, {"date": "2013-10-09", "close": 0.2397161, "volume": 194673.0}, {"date": "2013-10-10", "close": 0.2397161, "volume": 685665.0}, {"date": "2013-10-11", "close": 0.24893595, "volume": 377212.0}, {"date": "2013-10-14", "close": 0.2581558, "volume": 1228840.0}, {"date": "2013-10-15", "close": 0.253545875, "volume": 1031714.0}, {"date": "2013-10-16", "close": 0.253545875, "volume": 58778.0}, {"date": "2013-10-17", "close": 0.253545875, "volume": 266504.0}, {"date": "2013-10-18", "close": 0.244326025, "volume": 410448.0}, {"date": "2013-10-21", "close": 0.235106175, "volume": 238626.0}, {"date": "2013-10-22", "close": 0.23049625, "volume": 247207.0}, {"date": "2013-10-23", "close": 0.2397161, "volume": 232589.0}, {"date": "2013-10-24", "close": 0.2397161, "volume": 97615.0}, {"date": "2013-10-25", "close": 0.2397161, "volume": 160906.0}, {"date": "2013-10-28", "close": 0.235106175, "volume": 69328.0}, {"date": "2013-10-29", "close": 0.244326025, "volume": 250685.0}, {"date": "2013-10-30", "close": 0.2397161, "volume": 204981.0}, {"date": "2013-10-31", "close": 0.235106175, "volume": 348752.0}, {"date": "2013-11-01", "close": 0.2397161, "volume": 827303.0}, {"date": "2013-11-04", "close": 0.2397161, "volume": 147508.0}, {"date": "2013-11-05", "close": 0.2397161, "volume": 274408.0}, {"date": "2013-11-06", "close": 0.235106175, "volume": 292518.0}, {"date": "2013-11-07", "close": 0.235106175, "volume": 524615.0}, {"date": "2013-11-08", "close": 0.2397161, "volume": 60275.0}, {"date": "2013-11-11", "close": 0.23049625, "volume": 118724.0}, {"date": "2013-11-12", "close": 0.244326025, "volume": 128910.0}, {"date": "2013-11-13", "close": 0.23049625, "volume": 61917.0}, {"date": "2013-11-14", "close": 0.23049625, "volume": 48105.0}, {"date": "2013-11-15", "close": 0.216666475, "volume": 270796.0}, {"date": "2013-11-18", "close": 0.216666475, "volume": 226154.0}, {"date": "2013-11-19", "close": 0.216666475, "volume": 175708.0}, {"date": "2013-11-20", "close": 0.225886325, "volume": 102197.0}, {"date": "2013-11-21", "close": 0.21205655, "volume": 410146.0}, {"date": "2013-11-22", "close": 0.207446625, "volume": 185615.0}, {"date": "2013-11-25", "close": 0.198226775, "volume": 205303.0}, {"date": "2013-11-26", "close": 0.198226775, "volume": 143098.0}, {"date": "2013-11-27", "close": 0.198226775, "volume": 170577.0}, {"date": "2013-11-28", "close": 0.2028367, "volume": 189851.0}, {"date": "2013-11-29", "close": 0.19361685, "volume": 213329.0}, {"date": "2013-12-02", "close": 0.189006925, "volume": 213207.0}, {"date": "2013-12-03", "close": 0.184397, "volume": 251365.0}, {"date": "2013-12-04", "close": 0.198226775, "volume": 2820.0}, {"date": "2013-12-05", "close": 0.184397, "volume": 83732.0}, {"date": "2013-12-06", "close": 0.2028367, "volume": 284233.0}, {"date": "2013-12-09", "close": 0.2028367, "volume": 46096.0}, {"date": "2013-12-10", "close": 0.207446625, "volume": 237350.0}, {"date": "2013-12-11", "close": 0.207446625, "volume": 363541.0}, {"date": "2013-12-12", "close": 0.216666475, "volume": 202849.0}, {"date": "2013-12-13", "close": 0.207446625, "volume": 61686.0}, {"date": "2013-12-16", "close": 0.207446625, "volume": 43726.0}, {"date": "2013-12-17", "close": 0.2028367, "volume": 86661.0}, {"date": "2013-12-18", "close": 0.21205655, "volume": 44090.0}, {"date": "2013-12-19", "close": 0.2028367, "volume": 197292.0}, {"date": "2013-12-20", "close": 0.2028367, "volume": 81535.0}, {"date": "2013-12-23", "close": 0.21205655, "volume": 67528.0}, {"date": "2013-12-24", "close": 0.21205655, "volume": 9219.0}, {"date": "2013-12-27", "close": 0.21205655, "volume": 37962.0}, {"date": "2013-12-30", "close": 0.21205655, "volume": 23998.0}, {"date": "2013-12-31", "close": 0.21205655, "volume": 54231.0}, {"date": "2014-01-02", "close": 0.2028367, "volume": 108356.0}, {"date": "2014-01-03", "close": 0.207446625, "volume": 42000.0}, {"date": "2014-01-06", "close": 0.21205655, "volume": 148786.0}, {"date": "2014-01-07", "close": 0.216666475, "volume": 433971.0}, {"date": "2014-01-08", "close": 0.207446625, "volume": 271481.0}, {"date": "2014-01-09", "close": 0.207446625, "volume": 55326.0}, {"date": "2014-01-10", "close": 0.207446625, "volume": 10846.0}, {"date": "2014-01-13", "close": 0.21205655, "volume": 66639.0}, {"date": "2014-01-14", "close": 0.2028367, "volume": 234386.0}, {"date": "2014-01-15", "close": 0.19361685, "volume": 215405.0}, {"date": "2014-01-16", "close": 0.2028367, "volume": 14538.0}, {"date": "2014-01-17", "close": 0.2028367, "volume": 63554.0}, {"date": "2014-01-20", "close": 0.2028367, "volume": 119397.0}, {"date": "2014-01-21", "close": 0.216666475, "volume": 306406.0}, {"date": "2014-01-22", "close": 0.2212764, "volume": 122010.0}, {"date": "2014-01-23", "close": 0.2212764, "volume": 100918.0}, {"date": "2014-01-24", "close": 0.23049625, "volume": 144796.0}, {"date": "2014-01-28", "close": 0.23049625, "volume": 26031.0}, {"date": "2014-01-29", "close": 0.21205655, "volume": 381730.0}, {"date": "2014-01-30", "close": 0.207446625, "volume": 72990.0}, {"date": "2014-01-31", "close": 0.21205655, "volume": 78734.0}, {"date": "2014-02-03", "close": 0.198226775, "volume": 427882.0}, {"date": "2014-02-04", "close": 0.198226775, "volume": 217032.0}, {"date": "2014-02-05", "close": 0.21205655, "volume": 103868.0}, {"date": "2014-02-06", "close": 0.21205655, "volume": 49868.0}, {"date": "2014-02-07", "close": 0.198226775, "volume": 243901.0}, {"date": "2014-02-10", "close": 0.207446625, "volume": 41324.0}, {"date": "2014-02-11", "close": 0.198226775, "volume": 168116.0}, {"date": "2014-02-12", "close": 0.198226775, "volume": 68873.0}, {"date": "2014-02-13", "close": 0.198226775, "volume": 5423.0}, {"date": "2014-02-14", "close": 0.216666475, "volume": 890470.0}, {"date": "2014-02-17", "close": 0.2028367, "volume": 523244.0}, {"date": "2014-02-18", "close": 0.207446625, "volume": 159251.0}, {"date": "2014-02-19", "close": 0.207446625, "volume": 99823.0}, {"date": "2014-02-20", "close": 0.2212764, "volume": 879758.0}, {"date": "2014-02-21", "close": 0.23049625, "volume": 209477.0}, {"date": "2014-02-24", "close": 0.225886325, "volume": 518528.0}, {"date": "2014-02-25", "close": 0.23049625, "volume": 860621.0}, {"date": "2014-02-26", "close": 0.23049625, "volume": 436450.0}, {"date": "2014-02-27", "close": 0.216666475, "volume": 229397.0}, {"date": "2014-02-28", "close": 0.2212764, "volume": 553154.0}, {"date": "2014-03-03", "close": 0.2212764, "volume": 76880.0}, {"date": "2014-03-04", "close": 0.23049625, "volume": 79557.0}, {"date": "2014-03-05", "close": 0.225886325, "volume": 421373.0}, {"date": "2014-03-06", "close": 0.225886325, "volume": 726397.0}, {"date": "2014-03-07", "close": 0.23049625, "volume": 356969.0}, {"date": "2014-03-10", "close": 0.225886325, "volume": 315081.0}, {"date": "2014-03-11", "close": 0.225886325, "volume": 235496.0}, {"date": "2014-03-12", "close": 0.225886325, "volume": 33438.0}, {"date": "2014-03-13", "close": 0.2212764, "volume": 79828.0}, {"date": "2014-03-14", "close": 0.23049625, "volume": 16269.0}, {"date": "2014-03-17", "close": 0.2212764, "volume": 214754.0}, {"date": "2014-03-18", "close": 0.2212764, "volume": 602100.0}, {"date": "2014-03-19", "close": 0.2212764, "volume": 108506.0}, {"date": "2014-03-20", "close": 0.2212764, "volume": 45771.0}, {"date": "2014-03-21", "close": 0.2212764, "volume": 27115.0}, {"date": "2014-03-24", "close": 0.216666475, "volume": 268503.0}, {"date": "2014-03-25", "close": 0.21205655, "volume": 78092.0}, {"date": "2014-03-26", "close": 0.21205655, "volume": 53689.0}, {"date": "2014-03-27", "close": 0.21205655, "volume": 65294.0}, {"date": "2014-03-28", "close": 0.21205655, "volume": 59112.0}, {"date": "2014-03-31", "close": 0.2212764, "volume": 36449.0}, {"date": "2014-04-01", "close": 0.2212764, "volume": 216923.0}, {"date": "2014-04-02", "close": 0.216666475, "volume": 55804.0}, {"date": "2014-04-03", "close": 0.216666475, "volume": 33618.0}, {"date": "2014-04-04", "close": 0.21205655, "volume": 165148.0}, {"date": "2014-04-07", "close": 0.21205655, "volume": 33471.0}, {"date": "2014-04-08", "close": 0.216666475, "volume": 34402.0}, {"date": "2014-04-09", "close": 0.2212764, "volume": 99097.0}, {"date": "2014-04-10", "close": 0.21205655, "volume": 271805.0}, {"date": "2014-04-11", "close": 0.216666475, "volume": 138489.0}, {"date": "2014-04-14", "close": 0.21205655, "volume": 4338.0}, {"date": "2014-04-15", "close": 0.21205655, "volume": 10846.0}, {"date": "2014-04-16", "close": 0.207446625, "volume": 79526.0}, {"date": "2014-04-17", "close": 0.216666475, "volume": 27115.0}, {"date": "2014-04-22", "close": 0.2028367, "volume": 296751.0}, {"date": "2014-04-23", "close": 0.2028367, "volume": 88815.0}, {"date": "2014-04-24", "close": 0.19361685, "volume": 352903.0}, {"date": "2014-04-29", "close": 0.207446625, "volume": 157812.0}, {"date": "2014-04-30", "close": 0.198226775, "volume": 93017.0}, {"date": "2014-05-01", "close": 0.19361685, "volume": 248276.0}, {"date": "2014-05-02", "close": 0.19361685, "volume": 327844.0}, {"date": "2014-05-05", "close": 0.2028367, "volume": 439892.0}, {"date": "2014-05-06", "close": 0.19361685, "volume": 85083.0}, {"date": "2014-05-07", "close": 0.189006925, "volume": 119308.0}, {"date": "2014-05-08", "close": 0.19361685, "volume": 4338.0}, {"date": "2014-05-09", "close": 0.2028367, "volume": 205947.0}, {"date": "2014-05-12", "close": 0.2028367, "volume": 86390.0}, {"date": "2014-05-13", "close": 0.207446625, "volume": 22072.0}, {"date": "2014-05-14", "close": 0.21205655, "volume": 120141.0}, {"date": "2014-05-15", "close": 0.207446625, "volume": 426544.0}, {"date": "2014-05-16", "close": 0.21205655, "volume": 58569.0}, {"date": "2014-05-19", "close": 0.2028367, "volume": 14317.0}, {"date": "2014-05-20", "close": 0.207446625, "volume": 438917.0}, {"date": "2014-05-21", "close": 0.2028367, "volume": 18344.0}, {"date": "2014-05-22", "close": 0.2028367, "volume": 174786.0}, {"date": "2014-05-23", "close": 0.2028367, "volume": 112637.0}, {"date": "2014-05-26", "close": 0.2028367, "volume": 343015.0}, {"date": "2014-05-27", "close": 0.2028367, "volume": 271021.0}, {"date": "2014-05-28", "close": 0.2028367, "volume": 76574.0}, {"date": "2014-05-29", "close": 0.2028367, "volume": 238616.0}, {"date": "2014-05-30", "close": 0.207446625, "volume": 15622.0}, {"date": "2014-06-02", "close": 0.216666475, "volume": 255019.0}, {"date": "2014-06-03", "close": 0.216666475, "volume": 441459.0}, {"date": "2014-06-04", "close": 0.21205655, "volume": 121980.0}, {"date": "2014-06-05", "close": 0.21205655, "volume": 26358.0}, {"date": "2014-06-06", "close": 0.207446625, "volume": 254071.0}, {"date": "2014-06-10", "close": 0.21205655, "volume": 358683.0}, {"date": "2014-06-11", "close": 0.2028367, "volume": 353047.0}, {"date": "2014-06-12", "close": 0.198226775, "volume": 402020.0}, {"date": "2014-06-13", "close": 0.2028367, "volume": 196848.0}, {"date": "2014-06-16", "close": 0.2212764, "volume": 372609.0}, {"date": "2014-06-17", "close": 0.216666475, "volume": 441924.0}, {"date": "2014-06-18", "close": 0.23049625, "volume": 101954.0}, {"date": "2014-06-19", "close": 0.2212764, "volume": 162692.0}, {"date": "2014-06-20", "close": 0.225886325, "volume": 262790.0}, {"date": "2014-06-23", "close": 0.21205655, "volume": 335650.0}, {"date": "2014-06-24", "close": 0.2028367, "volume": 440496.0}, {"date": "2014-06-25", "close": 0.2028367, "volume": 288219.0}, {"date": "2014-06-26", "close": 0.21205655, "volume": 82648.0}, {"date": "2014-06-27", "close": 0.2212764, "volume": 110631.0}, {"date": "2014-06-30", "close": 0.21205655, "volume": 91197.0}, {"date": "2014-07-01", "close": 0.2212764, "volume": 45554.0}, {"date": "2014-07-02", "close": 0.2212764, "volume": 67874.0}, {"date": "2014-07-03", "close": 0.2397161, "volume": 906259.0}, {"date": "2014-07-04", "close": 0.244326025, "volume": 724558.0}, {"date": "2014-07-07", "close": 0.244326025, "volume": 842064.0}, {"date": "2014-07-08", "close": 0.26737565, "volume": 869581.0}, {"date": "2014-07-09", "close": 0.26737565, "volume": 554181.0}, {"date": "2014-07-10", "close": 0.26737565, "volume": 1172884.0}, {"date": "2014-07-11", "close": 0.2765955, "volume": 535876.0}, {"date": "2014-07-14", "close": 0.30425505, "volume": 993717.0}, {"date": "2014-07-15", "close": 0.281205425, "volume": 573009.0}, {"date": "2014-07-16", "close": 0.271985575, "volume": 175979.0}, {"date": "2014-07-17", "close": 0.2765955, "volume": 74484.0}, {"date": "2014-07-18", "close": 0.28581535, "volume": 228569.0}, {"date": "2014-07-21", "close": 0.28581535, "volume": 233712.0}, {"date": "2014-07-22", "close": 0.2950352, "volume": 508532.0}, {"date": "2014-07-23", "close": 0.3319146, "volume": 1556333.0}, {"date": "2014-07-24", "close": 0.3134749, "volume": 1650329.0}, {"date": "2014-07-25", "close": 0.30425505, "volume": 500677.0}, {"date": "2014-07-28", "close": 0.299645125, "volume": 648820.0}, {"date": "2014-07-29", "close": 0.34113445, "volume": 1318993.0}, {"date": "2014-07-30", "close": 0.364184075, "volume": 1502954.0}, {"date": "2014-07-31", "close": 0.3503543, "volume": 1382698.0}, {"date": "2014-08-01", "close": 0.3503543, "volume": 554211.0}, {"date": "2014-08-04", "close": 0.354964225, "volume": 540208.0}, {"date": "2014-08-05", "close": 0.354964225, "volume": 849184.0}, {"date": "2014-08-06", "close": 0.3503543, "volume": 592997.0}, {"date": "2014-08-07", "close": 0.354964225, "volume": 575084.0}, {"date": "2014-08-08", "close": 0.354964225, "volume": 317346.0}, {"date": "2014-08-11", "close": 0.3503543, "volume": 631713.0}, {"date": "2014-08-12", "close": 0.3503543, "volume": 280630.0}, {"date": "2014-08-13", "close": 0.354964225, "volume": 1164063.0}, {"date": "2014-08-14", "close": 0.3872337, "volume": 1966379.0}, {"date": "2014-08-15", "close": 0.3872337, "volume": 927186.0}, {"date": "2014-08-18", "close": 0.37801385, "volume": 739470.0}, {"date": "2014-08-19", "close": 0.35957415, "volume": 336332.0}, {"date": "2014-08-20", "close": 0.37801385, "volume": 104941.0}, {"date": "2014-08-21", "close": 0.368794, "volume": 526274.0}, {"date": "2014-08-22", "close": 0.364184075, "volume": 279976.0}, {"date": "2014-08-25", "close": 0.364184075, "volume": 289307.0}, {"date": "2014-08-26", "close": 0.364184075, "volume": 496703.0}, {"date": "2014-08-27", "close": 0.382623775, "volume": 1245364.0}, {"date": "2014-08-28", "close": 0.391843625, "volume": 1179025.0}, {"date": "2014-08-29", "close": 0.3872337, "volume": 1314238.0}, {"date": "2014-09-01", "close": 0.3872337, "volume": 471269.0}, {"date": "2014-09-02", "close": 0.368794, "volume": 254106.0}, {"date": "2014-09-03", "close": 0.35957415, "volume": 349991.0}, {"date": "2014-09-04", "close": 0.35957415, "volume": 324003.0}, {"date": "2014-09-08", "close": 0.354964225, "volume": 1200548.0}, {"date": "2014-09-09", "close": 0.34113445, "volume": 415229.0}, {"date": "2014-09-10", "close": 0.34113445, "volume": 317249.0}, {"date": "2014-09-11", "close": 0.35957415, "volume": 993643.0}, {"date": "2014-09-12", "close": 0.35957415, "volume": 266155.0}, {"date": "2014-09-15", "close": 0.354964225, "volume": 199818.0}, {"date": "2014-09-16", "close": 0.345744375, "volume": 277364.0}, {"date": "2014-09-17", "close": 0.34113445, "volume": 125638.0}, {"date": "2014-09-18", "close": 0.3319146, "volume": 229773.0}, {"date": "2014-09-19", "close": 0.327304675, "volume": 124561.0}, {"date": "2014-09-22", "close": 0.3319146, "volume": 438836.0}, {"date": "2014-09-23", "close": 0.32269475, "volume": 190294.0}, {"date": "2014-09-24", "close": 0.3319146, "volume": 73333.0}, {"date": "2014-09-25", "close": 0.3319146, "volume": 204266.0}, {"date": "2014-09-26", "close": 0.318084825, "volume": 211397.0}, {"date": "2014-09-29", "close": 0.3134749, "volume": 66443.0}, {"date": "2014-09-30", "close": 0.299645125, "volume": 203686.0}, {"date": "2014-10-01", "close": 0.2950352, "volume": 226262.0}, {"date": "2014-10-02", "close": 0.28581535, "volume": 157246.0}, {"date": "2014-10-03", "close": 0.30425505, "volume": 231544.0}, {"date": "2014-10-06", "close": 0.290425275, "volume": 197362.0}, {"date": "2014-10-07", "close": 0.299645125, "volume": 619624.0}, {"date": "2014-10-08", "close": 0.299645125, "volume": 87876.0}, {"date": "2014-10-09", "close": 0.32269475, "volume": 171662.0}, {"date": "2014-10-10", "close": 0.327304675, "volume": 295016.0}, {"date": "2014-10-13", "close": 0.32269475, "volume": 163468.0}, {"date": "2014-10-14", "close": 0.32269475, "volume": 159439.0}, {"date": "2014-10-15", "close": 0.308864975, "volume": 121061.0}, {"date": "2014-10-16", "close": 0.30425505, "volume": 283608.0}, {"date": "2014-10-17", "close": 0.30425505, "volume": 108462.0}, {"date": "2014-10-20", "close": 0.30425505, "volume": 131731.0}, {"date": "2014-10-21", "close": 0.299645125, "volume": 466927.0}, {"date": "2014-10-22", "close": 0.299645125, "volume": 243823.0}, {"date": "2014-10-23", "close": 0.2950352, "volume": 173096.0}, {"date": "2014-10-24", "close": 0.2950352, "volume": 357169.0}, {"date": "2014-10-27", "close": 0.290425275, "volume": 54875.0}, {"date": "2014-10-28", "close": 0.290425275, "volume": 11300.0}, {"date": "2014-10-29", "close": 0.290425275, "volume": 27115.0}, {"date": "2014-10-30", "close": 0.290425275, "volume": 74153.0}, {"date": "2014-10-31", "close": 0.2765955, "volume": 389352.0}, {"date": "2014-11-03", "close": 0.271985575, "volume": 82804.0}, {"date": "2014-11-04", "close": 0.26737565, "volume": 130121.0}, {"date": "2014-11-05", "close": 0.24893595, "volume": 309550.0}, {"date": "2014-11-06", "close": 0.23049625, "volume": 707077.0}, {"date": "2014-11-07", "close": 0.2397161, "volume": 202578.0}, {"date": "2014-11-10", "close": 0.2397161, "volume": 278703.0}, {"date": "2014-11-11", "close": 0.2397161, "volume": 250341.0}, {"date": "2014-11-12", "close": 0.235106175, "volume": 294830.0}, {"date": "2014-11-13", "close": 0.244326025, "volume": 297685.0}, {"date": "2014-11-14", "close": 0.2397161, "volume": 115777.0}, {"date": "2014-11-17", "close": 0.244326025, "volume": 711157.0}, {"date": "2014-11-18", "close": 0.244326025, "volume": 216923.0}, {"date": "2014-11-19", "close": 0.244326025, "volume": 281027.0}, {"date": "2014-11-20", "close": 0.235106175, "volume": 523319.0}, {"date": "2014-11-21", "close": 0.235106175, "volume": 300764.0}, {"date": "2014-11-24", "close": 0.235106175, "volume": 414332.0}, {"date": "2014-11-25", "close": 0.2397161, "volume": 322472.0}, {"date": "2014-11-26", "close": 0.23049625, "volume": 298269.0}, {"date": "2014-11-27", "close": 0.225886325, "volume": 2230222.0}, {"date": "2014-11-28", "close": 0.23049625, "volume": 153775.0}, {"date": "2014-12-01", "close": 0.2212764, "volume": 312524.0}, {"date": "2014-12-02", "close": 0.23049625, "volume": 268975.0}, {"date": "2014-12-03", "close": 0.2212764, "volume": 18749.0}, {"date": "2014-12-04", "close": 0.2397161, "volume": 1496094.0}, {"date": "2014-12-05", "close": 0.23049625, "volume": 111996.0}, {"date": "2014-12-08", "close": 0.253545875, "volume": 231991.0}, {"date": "2014-12-09", "close": 0.253545875, "volume": 160523.0}, {"date": "2014-12-10", "close": 0.2397161, "volume": 70392.0}, {"date": "2014-12-11", "close": 0.2397161, "volume": 162909.0}, {"date": "2014-12-12", "close": 0.2397161, "volume": 134164.0}, {"date": "2014-12-15", "close": 0.235106175, "volume": 224697.0}, {"date": "2014-12-16", "close": 0.225886325, "volume": 2839406.0}, {"date": "2014-12-17", "close": 0.225886325, "volume": 797028.0}, {"date": "2014-12-18", "close": 0.2316545, "volume": 31302.0}, {"date": "2014-12-22", "close": 0.2316545, "volume": 373924.0}, {"date": "2014-12-23", "close": 0.2316545, "volume": 1079.0}, {"date": "2014-12-24", "close": 0.22238832, "volume": 21584.0}, {"date": "2014-12-29", "close": 0.22238832, "volume": 50154.0}, {"date": "2015-01-02", "close": 0.2316545, "volume": 108999.0}, {"date": "2015-01-05", "close": 0.2316545, "volume": 36690.0}, {"date": "2015-01-06", "close": 0.2316545, "volume": 369793.0}, {"date": "2015-01-07", "close": 0.25018686, "volume": 65831.0}, {"date": "2015-01-08", "close": 0.23628759, "volume": 72410.0}, {"date": "2015-01-09", "close": 0.2316545, "volume": 64752.0}, {"date": "2015-01-12", "close": 0.2316545, "volume": 132633.0}, {"date": "2015-01-13", "close": 0.23628759, "volume": 265095.0}, {"date": "2015-01-14", "close": 0.2316545, "volume": 527828.0}, {"date": "2015-01-15", "close": 0.22702141, "volume": 405240.0}, {"date": "2015-01-16", "close": 0.2316545, "volume": 98821.0}, {"date": "2015-01-19", "close": 0.25945304, "volume": 1032469.0}, {"date": "2015-01-20", "close": 0.26408613, "volume": 844707.0}, {"date": "2015-01-21", "close": 0.26408613, "volume": 386349.0}, {"date": "2015-01-22", "close": 0.25945304, "volume": 114394.0}, {"date": "2015-01-23", "close": 0.25018686, "volume": 471732.0}, {"date": "2015-01-27", "close": 0.25018686, "volume": 370462.0}, {"date": "2015-01-28", "close": 0.2316545, "volume": 809553.0}, {"date": "2015-01-29", "close": 0.22238832, "volume": 312561.0}, {"date": "2015-01-30", "close": 0.22238832, "volume": 811879.0}, {"date": "2015-02-02", "close": 0.22702141, "volume": 463465.0}, {"date": "2015-02-03", "close": 0.2316545, "volume": 106002.0}, {"date": "2015-02-04", "close": 0.2316545, "volume": 146086.0}, {"date": "2015-02-05", "close": 0.2316545, "volume": 176109.0}, {"date": "2015-02-06", "close": 0.22702141, "volume": 352132.0}, {"date": "2015-02-09", "close": 0.24092068, "volume": 102427.0}, {"date": "2015-02-10", "close": 0.24555377, "volume": 353831.0}, {"date": "2015-02-11", "close": 0.23628759, "volume": 86953.0}, {"date": "2015-02-12", "close": 0.23628759, "volume": 732983.0}, {"date": "2015-02-13", "close": 0.23628759, "volume": 184542.0}, {"date": "2015-02-16", "close": 0.2316545, "volume": 9019211.0}, {"date": "2015-02-17", "close": 0.2316545, "volume": 796956.0}, {"date": "2015-02-18", "close": 0.24092068, "volume": 779717.0}, {"date": "2015-02-19", "close": 0.23628759, "volume": 386998.0}, {"date": "2015-02-20", "close": 0.23628759, "volume": 71565.0}, {"date": "2015-02-23", "close": 0.23628759, "volume": 332530.0}, {"date": "2015-02-24", "close": 0.23628759, "volume": 266329.0}, {"date": "2015-02-25", "close": 0.24092068, "volume": 588867.0}, {"date": "2015-02-26", "close": 0.24092068, "volume": 245943.0}, {"date": "2015-02-27", "close": 0.24092068, "volume": 205700.0}, {"date": "2015-03-02", "close": 0.25018686, "volume": 225278.0}, {"date": "2015-03-03", "close": 0.25481995, "volume": 362225.0}, {"date": "2015-03-04", "close": 0.25018686, "volume": 123707.0}, {"date": "2015-03-05", "close": 0.25481995, "volume": 86335.0}, {"date": "2015-03-06", "close": 0.25018686, "volume": 313829.0}, {"date": "2015-03-09", "close": 0.24555377, "volume": 62593.0}, {"date": "2015-03-10", "close": 0.24555377, "volume": 59752.0}, {"date": "2015-03-11", "close": 0.242773916, "volume": 171045.0}, {"date": "2015-03-12", "close": 0.24555377, "volume": 422899.0}, {"date": "2015-03-13", "close": 0.24555377, "volume": 40146.0}, {"date": "2015-03-16", "close": 0.24092068, "volume": 522408.0}, {"date": "2015-03-17", "close": 0.24092068, "volume": 125642.0}, {"date": "2015-03-18", "close": 0.24092068, "volume": 16186.0}, {"date": "2015-03-19", "close": 0.25018686, "volume": 339344.0}, {"date": "2015-03-20", "close": 0.24555377, "volume": 21934.0}, {"date": "2015-03-23", "close": 0.24555377, "volume": 80943.0}, {"date": "2015-03-24", "close": 0.24555377, "volume": 121431.0}, {"date": "2015-03-25", "close": 0.24092068, "volume": 285447.0}, {"date": "2015-03-26", "close": 0.24092068, "volume": 59356.0}, {"date": "2015-03-27", "close": 0.25481995, "volume": 98376.0}, {"date": "2015-03-30", "close": 0.24092068, "volume": 179431.0}, {"date": "2015-03-31", "close": 0.24555377, "volume": 79860.0}, {"date": "2015-04-01", "close": 0.2316545, "volume": 7986.0}, {"date": "2015-04-02", "close": 0.2316545, "volume": 63528.0}, {"date": "2015-04-07", "close": 0.2316545, "volume": 14483.0}, {"date": "2015-04-08", "close": 0.21775523, "volume": 239611.0}, {"date": "2015-04-09", "close": 0.22238832, "volume": 131850.0}, {"date": "2015-04-10", "close": 0.2316545, "volume": 40470.0}, {"date": "2015-04-13", "close": 0.2316545, "volume": 118711.0}, {"date": "2015-04-14", "close": 0.23628759, "volume": 846.0}, {"date": "2015-04-15", "close": 0.24092068, "volume": 248214.0}, {"date": "2015-04-16", "close": 0.24555377, "volume": 128646.0}, {"date": "2015-04-17", "close": 0.23628759, "volume": 62012.0}, {"date": "2015-04-20", "close": 0.22702141, "volume": 93924.0}, {"date": "2015-04-21", "close": 0.23628759, "volume": 175065.0}, {"date": "2015-04-22", "close": 0.22702141, "volume": 14030.0}, {"date": "2015-04-23", "close": 0.24555377, "volume": 41432.0}, {"date": "2015-04-24", "close": 0.23628759, "volume": 187672.0}, {"date": "2015-04-27", "close": 0.24092068, "volume": 89573.0}, {"date": "2015-04-28", "close": 0.24092068, "volume": 254397.0}, {"date": "2015-04-29", "close": 0.2316545, "volume": 359787.0}, {"date": "2015-04-30", "close": 0.2316545, "volume": 228083.0}, {"date": "2015-05-01", "close": 0.23628759, "volume": 103795.0}, {"date": "2015-05-04", "close": 0.2316545, "volume": 118636.0}, {"date": "2015-05-05", "close": 0.22702141, "volume": 453344.0}, {"date": "2015-05-06", "close": 0.22238832, "volume": 30315.0}, {"date": "2015-05-07", "close": 0.22702141, "volume": 38042.0}, {"date": "2015-05-08", "close": 0.2316545, "volume": 332133.0}, {"date": "2015-05-11", "close": 0.22702141, "volume": 4885547.0}, {"date": "2015-05-12", "close": 0.23628759, "volume": 132671.0}, {"date": "2015-05-14", "close": 0.24092068, "volume": 357231.0}, {"date": "2015-05-15", "close": 0.24092068, "volume": 444908.0}, {"date": "2015-05-18", "close": 0.2316545, "volume": 43459.0}, {"date": "2015-05-19", "close": 0.23628759, "volume": 390671.0}, {"date": "2015-05-20", "close": 0.2316545, "volume": 443173.0}, {"date": "2015-05-21", "close": 0.23628759, "volume": 177826.0}, {"date": "2015-05-22", "close": 0.2316545, "volume": 301875.0}, {"date": "2015-05-25", "close": 0.2316545, "volume": 803151.0}, {"date": "2015-05-26", "close": 0.24092068, "volume": 230607.0}, {"date": "2015-05-27", "close": 0.24092068, "volume": 931640.0}, {"date": "2015-05-28", "close": 0.23628759, "volume": 107919.0}, {"date": "2015-05-29", "close": 0.23628759, "volume": 260841.0}, {"date": "2015-06-01", "close": 0.22702141, "volume": 371502.0}, {"date": "2015-06-02", "close": 0.22238832, "volume": 26224.0}, {"date": "2015-06-03", "close": 0.21775523, "volume": 140739.0}, {"date": "2015-06-04", "close": 0.2316545, "volume": 213783.0}, {"date": "2015-06-05", "close": 0.22238832, "volume": 154325.0}, {"date": "2015-06-09", "close": 0.22238832, "volume": 348933.0}, {"date": "2015-06-10", "close": 0.21775523, "volume": 122744.0}, {"date": "2015-06-11", "close": 0.22238832, "volume": 26332.0}, {"date": "2015-06-12", "close": 0.22238832, "volume": 332263.0}, {"date": "2015-06-15", "close": 0.21312214, "volume": 53150.0}, {"date": "2015-06-16", "close": 0.20848905, "volume": 169788.0}, {"date": "2015-06-17", "close": 0.21312214, "volume": 267931.0}, {"date": "2015-06-18", "close": 0.21312214, "volume": 487909.0}, {"date": "2015-06-19", "close": 0.21312214, "volume": 395712.0}, {"date": "2015-06-22", "close": 0.20848905, "volume": 103680.0}, {"date": "2015-06-23", "close": 0.19922287, "volume": 964789.0}, {"date": "2015-06-24", "close": 0.19458978, "volume": 800164.0}, {"date": "2015-06-25", "close": 0.19922287, "volume": 172089.0}, {"date": "2015-07-07", "close": 0.05559708, "volume": 8257244.0}, {"date": "2015-07-08", "close": 0.034284866, "volume": 22463498.0}, {"date": "2015-07-09", "close": 0.038917956, "volume": 8353530.0}, {"date": "2015-07-10", "close": 0.037991338, "volume": 4297274.0}, {"date": "2015-07-13", "close": 0.039844574, "volume": 862784.0}, {"date": "2015-07-14", "close": 0.047257518, "volume": 1600634.0}, {"date": "2015-07-15", "close": 0.05559708, "volume": 2711655.0}, {"date": "2015-07-16", "close": 0.050037372, "volume": 1484942.0}, {"date": "2015-07-17", "close": 0.051890608, "volume": 431799.0}, {"date": "2015-07-20", "close": 0.043551046, "volume": 699536.0}, {"date": "2015-07-21", "close": 0.038917956, "volume": 1142009.0}, {"date": "2015-07-22", "close": 0.038917956, "volume": 362935.0}, {"date": "2015-07-23", "close": 0.039844574, "volume": 651655.0}, {"date": "2015-07-24", "close": 0.04169781, "volume": 99793.0}, {"date": "2015-07-27", "close": 0.037991338, "volume": 2224289.0}, {"date": "2015-07-28", "close": 0.03706472, "volume": 296727.0}, {"date": "2015-07-29", "close": 0.037991338, "volume": 544993.0}, {"date": "2015-07-30", "close": 0.039844574, "volume": 752165.0}, {"date": "2015-07-31", "close": 0.039844574, "volume": 112440.0}, {"date": "2015-08-05", "close": 0.033358248, "volume": 696492.0}, {"date": "2015-08-06", "close": 0.03243163, "volume": 1235778.0}, {"date": "2015-08-07", "close": 0.029651776, "volume": 601634.0}, {"date": "2015-08-10", "close": 0.026871922, "volume": 1644541.0}, {"date": "2015-08-11", "close": 0.028725158, "volume": 368492.0}, {"date": "2015-08-12", "close": 0.02316545, "volume": 485637.0}, {"date": "2015-08-14", "close": 0.026871922, "volume": 168025.0}, {"date": "2015-08-17", "close": 0.029651776, "volume": 808247.0}, {"date": "2015-08-19", "close": 0.029651776, "volume": 146942.0}, {"date": "2015-08-20", "close": 0.034284866, "volume": 1387671.0}, {"date": "2015-08-21", "close": 0.033358248, "volume": 585965.0}, {"date": "2015-08-24", "close": 0.029651776, "volume": 809582.0}, {"date": "2015-08-25", "close": 0.025945304, "volume": 450145.0}, {"date": "2015-08-26", "close": 0.028725158, "volume": 4835.0}, {"date": "2015-08-27", "close": 0.031505012, "volume": 308945.0}, {"date": "2015-08-28", "close": 0.028725158, "volume": 472573.0}, {"date": "2015-08-31", "close": 0.030578394, "volume": 478457.0}, {"date": "2015-09-01", "close": 0.030578394, "volume": 91096.0}, {"date": "2015-09-02", "close": 0.029651776, "volume": 29392.0}, {"date": "2015-09-03", "close": 0.031505012, "volume": 403919.0}, {"date": "2015-09-07", "close": 0.029651776, "volume": 468250.0}, {"date": "2015-09-08", "close": 0.034284866, "volume": 975785.0}, {"date": "2015-09-09", "close": 0.034284866, "volume": 883363.0}, {"date": "2015-09-10", "close": 0.030578394, "volume": 138343.0}, {"date": "2015-09-11", "close": 0.033358248, "volume": 155855.0}, {"date": "2015-09-16", "close": 0.014825888, "volume": 2130794.0}, {"date": "2015-09-17", "close": 0.014825888, "volume": 6311700.0}, {"date": "2015-09-18", "close": 0.014825888, "volume": 2878513.0}, {"date": "2015-09-21", "close": 0.014825888, "volume": 426865.0}, {"date": "2015-09-22", "close": 0.01389927, "volume": 1360906.0}, {"date": "2015-09-23", "close": 0.014825888, "volume": 97127.0}, {"date": "2015-09-24", "close": 0.014825888, "volume": 205047.0}, {"date": "2015-09-25", "close": 0.014825888, "volume": 356134.0}, {"date": "2015-09-28", "close": 0.012046034, "volume": 1160493.0}, {"date": "2015-09-29", "close": 0.01389927, "volume": 324960.0}, {"date": "2015-09-30", "close": 0.011119416, "volume": 545867.0}, {"date": "2015-10-01", "close": 0.012972652, "volume": 75544.0}, {"date": "2015-10-02", "close": 0.01389927, "volume": 1010468.0}, {"date": "2015-10-05", "close": 0.01389927, "volume": 23588.0}, {"date": "2015-10-06", "close": 0.01389927, "volume": 319837.0}, {"date": "2015-10-07", "close": 0.014825888, "volume": 29138.0}, {"date": "2015-10-08", "close": 0.016679124, "volume": 3948563.0}, {"date": "2015-10-09", "close": 0.017605742, "volume": 271957.0}, {"date": "2015-10-12", "close": 0.017605742, "volume": 124653.0}, {"date": "2015-10-13", "close": 0.017605742, "volume": 73429.0}, {"date": "2015-10-14", "close": 0.017605742, "volume": 210982.0}, {"date": "2015-10-16", "close": 0.022238832, "volume": 272659.0}, {"date": "2015-10-19", "close": 0.024092068, "volume": 171093.0}, {"date": "2015-10-20", "close": 0.024092068, "volume": 399657.0}, {"date": "2015-10-21", "close": 0.02779854, "volume": 754991.0}, {"date": "2015-10-22", "close": 0.039844574, "volume": 2262034.0}, {"date": "2015-10-23", "close": 0.039844574, "volume": 606658.0}, {"date": "2015-10-26", "close": 0.03706472, "volume": 224958.0}, {"date": "2015-10-27", "close": 0.031505012, "volume": 199975.0}, {"date": "2015-10-28", "close": 0.03706472, "volume": 84764.0}, {"date": "2015-10-30", "close": 0.02779854, "volume": 700593.0}, {"date": "2015-11-02", "close": 0.028725158, "volume": 91731.0}, {"date": "2015-11-03", "close": 0.030578394, "volume": 36496.0}, {"date": "2015-11-04", "close": 0.029651776, "volume": 592574.0}, {"date": "2015-11-05", "close": 0.031505012, "volume": 53243.0}, {"date": "2015-11-06", "close": 0.030578394, "volume": 412868.0}, {"date": "2015-11-09", "close": 0.03243163, "volume": 352510.0}, {"date": "2015-11-10", "close": 0.030578394, "volume": 122245.0}, {"date": "2015-11-11", "close": 0.030578394, "volume": 8094.0}, {"date": "2015-11-12", "close": 0.033358248, "volume": 138852.0}, {"date": "2015-11-13", "close": 0.03243163, "volume": 35125.0}, {"date": "2015-11-16", "close": 0.030578394, "volume": 199691.0}, {"date": "2015-11-17", "close": 0.031505012, "volume": 26322.0}, {"date": "2015-11-18", "close": 0.029651776, "volume": 108228.0}, {"date": "2015-11-19", "close": 0.02779854, "volume": 104290.0}, {"date": "2015-11-20", "close": 0.026871922, "volume": 194843.0}, {"date": "2015-11-24", "close": 0.02779854, "volume": 259006.0}, {"date": "2015-11-27", "close": 0.056523698, "volume": 11661374.0}, {"date": "2015-11-30", "close": 0.045404282, "volume": 2881292.0}, {"date": "2015-12-01", "close": 0.053743844, "volume": 1456354.0}, {"date": "2015-12-02", "close": 0.063010024, "volume": 1850412.0}, {"date": "2015-12-03", "close": 0.058376934, "volume": 642864.0}, {"date": "2015-12-04", "close": 0.053743844, "volume": 57737.0}, {"date": "2015-12-07", "close": 0.051890608, "volume": 326001.0}, {"date": "2015-12-08", "close": 0.051890608, "volume": 194328.0}, {"date": "2015-12-09", "close": 0.05096399, "volume": 303292.0}, {"date": "2015-12-10", "close": 0.048184136, "volume": 92761.0}, {"date": "2015-12-11", "close": 0.044477664, "volume": 367962.0}, {"date": "2015-12-14", "close": 0.037991338, "volume": 535280.0}, {"date": "2015-12-16", "close": 0.044477664, "volume": 7187.0}, {"date": "2015-12-17", "close": 0.0463309, "volume": 588360.0}, {"date": "2015-12-18", "close": 0.044477664, "volume": 534938.0}, {"date": "2015-12-22", "close": 0.04169781, "volume": 40280.0}, {"date": "2015-12-23", "close": 0.040771192, "volume": 167275.0}, {"date": "2015-12-24", "close": 0.042624428, "volume": 559485.0}, {"date": "2015-12-30", "close": 0.043551046, "volume": 48564.0}, {"date": "2016-01-04", "close": 0.044477664, "volume": 53763.0}, {"date": "2016-01-05", "close": 0.044477664, "volume": 21471.0}, {"date": "2016-01-06", "close": 0.044477664, "volume": 21584.0}, {"date": "2016-01-07", "close": 0.044477664, "volume": 11.0}, {"date": "2016-01-08", "close": 0.044477664, "volume": 468948.0}, {"date": "2016-01-11", "close": 0.042624428, "volume": 59356.0}, {"date": "2016-01-12", "close": 0.042624428, "volume": 59356.0}, {"date": "2016-01-13", "close": 0.042624428, "volume": 51666.0}, {"date": "2016-01-14", "close": 0.042624428, "volume": 7296.0}, {"date": "2016-01-15", "close": 0.04169781, "volume": 82635.0}, {"date": "2016-01-18", "close": 0.038917956, "volume": 97452.0}, {"date": "2016-01-19", "close": 0.037991338, "volume": 10792.0}, {"date": "2016-01-20", "close": 0.040771192, "volume": 69459.0}, {"date": "2016-01-21", "close": 0.05096399, "volume": 1919929.0}, {"date": "2016-01-22", "close": 0.0463309, "volume": 1456532.0}, {"date": "2016-01-25", "close": 0.048184136, "volume": 435874.0}, {"date": "2016-01-27", "close": 0.045404282, "volume": 284956.0}, {"date": "2016-01-28", "close": 0.048184136, "volume": 238210.0}, {"date": "2016-01-29", "close": 0.048184136, "volume": 783352.0}, {"date": "2016-02-01", "close": 0.05096399, "volume": 272012.0}, {"date": "2016-02-02", "close": 0.05096399, "volume": 386753.0}, {"date": "2016-02-03", "close": 0.054670462, "volume": 1082167.0}, {"date": "2016-02-04", "close": 0.05559708, "volume": 301284.0}, {"date": "2016-02-05", "close": 0.056523698, "volume": 546660.0}, {"date": "2016-02-08", "close": 0.065789878, "volume": 1671936.0}, {"date": "2016-02-09", "close": 0.068569732, "volume": 2765465.0}, {"date": "2016-02-10", "close": 0.068569732, "volume": 1200063.0}, {"date": "2016-02-11", "close": 0.067643114, "volume": 222708.0}, {"date": "2016-02-12", "close": 0.068569732, "volume": 119035.0}, {"date": "2016-02-15", "close": 0.061156788, "volume": 299438.0}, {"date": "2016-02-16", "close": 0.059303552, "volume": 428473.0}, {"date": "2016-02-17", "close": 0.06486326, "volume": 22663.0}, {"date": "2016-02-18", "close": 0.058376934, "volume": 955730.0}, {"date": "2016-02-19", "close": 0.063010024, "volume": 64752.0}, {"date": "2016-02-22", "close": 0.05559708, "volume": 8094.0}, {"date": "2016-02-23", "close": 0.057450316, "volume": 534201.0}, {"date": "2016-02-24", "close": 0.052817226, "volume": 783485.0}, {"date": "2016-02-25", "close": 0.05559708, "volume": 503788.0}, {"date": "2016-02-29", "close": 0.05559708, "volume": 26818.0}, {"date": "2016-03-01", "close": 0.052817226, "volume": 43330.0}, {"date": "2016-03-02", "close": 0.054670462, "volume": 222213.0}, {"date": "2016-03-03", "close": 0.058376934, "volume": 1080009.0}, {"date": "2016-03-04", "close": 0.06023017, "volume": 592075.0}, {"date": "2016-03-07", "close": 0.062083406, "volume": 256371.0}, {"date": "2016-03-08", "close": 0.065789878, "volume": 392436.0}, {"date": "2016-03-09", "close": 0.07412944, "volume": 1633812.0}, {"date": "2016-03-10", "close": 0.07412944, "volume": 1225815.0}, {"date": "2016-03-11", "close": 0.075982676, "volume": 704026.0}, {"date": "2016-03-14", "close": 0.075982676, "volume": 12950.0}, {"date": "2016-03-15", "close": 0.072276204, "volume": 672930.0}, {"date": "2016-03-16", "close": 0.07412944, "volume": 968753.0}, {"date": "2016-03-17", "close": 0.075982676, "volume": 39842.0}, {"date": "2016-03-18", "close": 0.067643114, "volume": 391972.0}, {"date": "2016-03-21", "close": 0.063936642, "volume": 689039.0}, {"date": "2016-03-22", "close": 0.062083406, "volume": 125737.0}, {"date": "2016-03-23", "close": 0.062083406, "volume": 124048.0}, {"date": "2016-03-24", "close": 0.06023017, "volume": 345639.0}, {"date": "2016-03-29", "close": 0.062083406, "volume": 335929.0}, {"date": "2016-03-30", "close": 0.065789878, "volume": 93955.0}, {"date": "2016-03-31", "close": 0.063010024, "volume": 34058.0}, {"date": "2016-04-01", "close": 0.065789878, "volume": 43168.0}, {"date": "2016-04-04", "close": 0.067643114, "volume": 201795.0}, {"date": "2016-04-05", "close": 0.063010024, "volume": 151390.0}, {"date": "2016-04-06", "close": 0.062083406, "volume": 205760.0}, {"date": "2016-04-07", "close": 0.057450316, "volume": 259665.0}, {"date": "2016-04-08", "close": 0.061156788, "volume": 252960.0}, {"date": "2016-04-11", "close": 0.058376934, "volume": 201839.0}, {"date": "2016-04-12", "close": 0.06023017, "volume": 93902.0}, {"date": "2016-04-13", "close": 0.056523698, "volume": 196071.0}, {"date": "2016-04-14", "close": 0.070422968, "volume": 608325.0}, {"date": "2016-04-15", "close": 0.07412944, "volume": 178147.0}, {"date": "2016-04-18", "close": 0.072276204, "volume": 528646.0}, {"date": "2016-04-19", "close": 0.071349586, "volume": 209967.0}, {"date": "2016-04-20", "close": 0.073202822, "volume": 486252.0}, {"date": "2016-04-21", "close": 0.070422968, "volume": 166032.0}, {"date": "2016-04-22", "close": 0.073202822, "volume": 359118.0}, {"date": "2016-04-26", "close": 0.071349586, "volume": 80940.0}, {"date": "2016-04-27", "close": 0.07412944, "volume": 183800.0}, {"date": "2016-04-29", "close": 0.073202822, "volume": 500827.0}, {"date": "2016-05-02", "close": 0.073202822, "volume": 496733.0}, {"date": "2016-05-03", "close": 0.075056058, "volume": 1905388.0}, {"date": "2016-05-04", "close": 0.071349586, "volume": 448491.0}, {"date": "2016-05-05", "close": 0.075056058, "volume": 1183544.0}, {"date": "2016-05-06", "close": 0.07876253, "volume": 202133.0}, {"date": "2016-05-09", "close": 0.090808564, "volume": 4734100.0}, {"date": "2016-05-10", "close": 0.08339562, "volume": 1392180.0}, {"date": "2016-05-11", "close": 0.08802871, "volume": 914107.0}, {"date": "2016-05-12", "close": 0.09729489, "volume": 2409839.0}, {"date": "2016-05-13", "close": 0.12972652, "volume": 2301037.0}, {"date": "2016-05-16", "close": 0.12046034, "volume": 582707.0}, {"date": "2016-05-17", "close": 0.12972652, "volume": 1216303.0}, {"date": "2016-05-18", "close": 0.11582725, "volume": 749277.0}, {"date": "2016-05-19", "close": 0.10656107, "volume": 507846.0}, {"date": "2016-05-20", "close": 0.11582725, "volume": 798982.0}, {"date": "2016-05-23", "close": 0.10656107, "volume": 75544.0}, {"date": "2016-05-24", "close": 0.10656107, "volume": 914249.0}, {"date": "2016-05-25", "close": 0.10192798, "volume": 207344.0}, {"date": "2016-05-26", "close": 0.11582725, "volume": 160186.0}, {"date": "2016-05-27", "close": 0.11582725, "volume": 1476887.0}, {"date": "2016-05-30", "close": 0.12046034, "volume": 280108.0}, {"date": "2016-05-31", "close": 0.12046034, "volume": 708939.0}, {"date": "2016-06-01", "close": 0.13435961, "volume": 886185.0}, {"date": "2016-06-02", "close": 0.12972652, "volume": 434562.0}, {"date": "2016-06-03", "close": 0.12509343, "volume": 381869.0}, {"date": "2016-06-06", "close": 0.12972652, "volume": 832208.0}, {"date": "2016-06-07", "close": 0.12972652, "volume": 929459.0}, {"date": "2016-06-08", "close": 0.12046034, "volume": 145903.0}, {"date": "2016-06-09", "close": 0.13435961, "volume": 685550.0}, {"date": "2016-06-10", "close": 0.13435961, "volume": 178975.0}, {"date": "2016-06-14", "close": 0.12509343, "volume": 379862.0}, {"date": "2016-06-15", "close": 0.11119416, "volume": 553606.0}, {"date": "2016-06-16", "close": 0.12046034, "volume": 472272.0}, {"date": "2016-06-17", "close": 0.11582725, "volume": 47082.0}, {"date": "2016-06-20", "close": 0.11582725, "volume": 275593.0}, {"date": "2016-06-21", "close": 0.11582725, "volume": 227709.0}, {"date": "2016-06-22", "close": 0.10656107, "volume": 489867.0}, {"date": "2016-06-23", "close": 0.10656107, "volume": 131702.0}, {"date": "2016-06-24", "close": 0.12046034, "volume": 145370.0}, {"date": "2016-06-27", "close": 0.11119416, "volume": 574185.0}, {"date": "2016-06-28", "close": 0.12046034, "volume": 927107.0}, {"date": "2016-06-29", "close": 0.12046034, "volume": 211879.0}, {"date": "2016-06-30", "close": 0.12509343, "volume": 339947.0}, {"date": "2016-07-01", "close": 0.12509343, "volume": 32376.0}, {"date": "2016-07-04", "close": 0.12972652, "volume": 757864.0}, {"date": "2016-07-05", "close": 0.12972652, "volume": 177567.0}, {"date": "2016-07-06", "close": 0.12972652, "volume": 355269.0}, {"date": "2016-07-07", "close": 0.12972652, "volume": 746786.0}, {"date": "2016-07-08", "close": 0.12509343, "volume": 441660.0}, {"date": "2016-07-11", "close": 0.14825888, "volume": 1252002.0}, {"date": "2016-07-12", "close": 0.14825888, "volume": 1219491.0}, {"date": "2016-07-13", "close": 0.16679124, "volume": 2777301.0}, {"date": "2016-07-14", "close": 0.17142433, "volume": 674948.0}, {"date": "2016-07-15", "close": 0.16679124, "volume": 455087.0}, {"date": "2016-07-18", "close": 0.16679124, "volume": 435038.0}, {"date": "2016-07-19", "close": 0.17142433, "volume": 1999986.0}, {"date": "2016-07-20", "close": 0.16679124, "volume": 632130.0}, {"date": "2016-07-21", "close": 0.17142433, "volume": 402714.0}, {"date": "2016-07-22", "close": 0.17605742, "volume": 557518.0}, {"date": "2016-07-25", "close": 0.16679124, "volume": 336932.0}, {"date": "2016-07-26", "close": 0.16215815, "volume": 201809.0}, {"date": "2016-07-27", "close": 0.16215815, "volume": 324651.0}, {"date": "2016-07-28", "close": 0.17142433, "volume": 2626302.0}, {"date": "2016-07-29", "close": 0.18069051, "volume": 1427266.0}, {"date": "2016-08-01", "close": 0.19922287, "volume": 1817917.0}, {"date": "2016-08-02", "close": 0.18069051, "volume": 942627.0}, {"date": "2016-08-03", "close": 0.18069051, "volume": 438047.0}, {"date": "2016-08-04", "close": 0.18069051, "volume": 537974.0}, {"date": "2016-08-05", "close": 0.18069051, "volume": 466888.0}, {"date": "2016-08-08", "close": 0.17142433, "volume": 672237.0}, {"date": "2016-08-09", "close": 0.16215815, "volume": 1006435.0}, {"date": "2016-08-10", "close": 0.16215815, "volume": 656346.0}, {"date": "2016-08-11", "close": 0.16215815, "volume": 392425.0}, {"date": "2016-08-12", "close": 0.15289197, "volume": 509757.0}, {"date": "2016-08-15", "close": 0.1389927, "volume": 1675553.0}, {"date": "2016-08-16", "close": 0.13435961, "volume": 1467496.0}, {"date": "2016-08-17", "close": 0.14825888, "volume": 306443.0}, {"date": "2016-08-18", "close": 0.14825888, "volume": 572330.0}, {"date": "2016-08-19", "close": 0.15752506, "volume": 557932.0}, {"date": "2016-08-22", "close": 0.14825888, "volume": 235207.0}, {"date": "2016-08-23", "close": 0.1389927, "volume": 759201.0}, {"date": "2016-08-24", "close": 0.1389927, "volume": 427198.0}, {"date": "2016-08-25", "close": 0.1389927, "volume": 180186.0}, {"date": "2016-08-26", "close": 0.1389927, "volume": 130764.0}, {"date": "2016-08-29", "close": 0.1389927, "volume": 119234.0}, {"date": "2016-08-30", "close": 0.1389927, "volume": 126488.0}, {"date": "2016-08-31", "close": 0.13435961, "volume": 411569.0}, {"date": "2016-09-01", "close": 0.12972652, "volume": 98594.0}, {"date": "2016-09-02", "close": 0.14825888, "volume": 286274.0}, {"date": "2016-09-05", "close": 0.15289197, "volume": 324479.0}, {"date": "2016-09-06", "close": 0.15289197, "volume": 215839.0}, {"date": "2016-09-07", "close": 0.15289197, "volume": 308226.0}, {"date": "2016-09-08", "close": 0.1389927, "volume": 236914.0}, {"date": "2016-09-09", "close": 0.14362579, "volume": 157686.0}, {"date": "2016-09-12", "close": 0.1389927, "volume": 202834.0}, {"date": "2016-09-13", "close": 0.1389927, "volume": 75262.0}, {"date": "2016-09-14", "close": 0.13435961, "volume": 572746.0}, {"date": "2016-09-15", "close": 0.1389927, "volume": 36767.0}, {"date": "2016-09-19", "close": 0.12972652, "volume": 256848.0}, {"date": "2016-09-20", "close": 0.12972652, "volume": 115973.0}, {"date": "2016-09-21", "close": 0.12972652, "volume": 190575.0}, {"date": "2016-09-22", "close": 0.13435961, "volume": 225741.0}, {"date": "2016-09-23", "close": 0.13435961, "volume": 344131.0}, {"date": "2016-09-26", "close": 0.13435961, "volume": 209127.0}, {"date": "2016-09-27", "close": 0.13435961, "volume": 83098.0}, {"date": "2016-09-28", "close": 0.12509343, "volume": 20711.0}, {"date": "2016-09-29", "close": 0.12509343, "volume": 207425.0}, {"date": "2016-09-30", "close": 0.12972652, "volume": 29009.0}, {"date": "2016-10-03", "close": 0.12972652, "volume": 45666.0}, {"date": "2016-10-04", "close": 0.12972652, "volume": 156293.0}, {"date": "2016-10-05", "close": 0.12972652, "volume": 439292.0}, {"date": "2016-10-06", "close": 0.12509343, "volume": 291229.0}, {"date": "2016-10-07", "close": 0.12509343, "volume": 289843.0}, {"date": "2016-10-10", "close": 0.12972652, "volume": 89722.0}, {"date": "2016-10-11", "close": 0.13435961, "volume": 368467.0}, {"date": "2016-10-12", "close": 0.12509343, "volume": 10792.0}, {"date": "2016-10-13", "close": 0.1389927, "volume": 291080.0}, {"date": "2016-10-14", "close": 0.1389927, "volume": 1021297.0}, {"date": "2016-10-17", "close": 0.1389927, "volume": 719863.0}, {"date": "2016-10-18", "close": 0.14825888, "volume": 758277.0}, {"date": "2016-10-19", "close": 0.15289197, "volume": 318198.0}, {"date": "2016-10-20", "close": 0.15752506, "volume": 248747.0}, {"date": "2016-10-21", "close": 0.15289197, "volume": 245859.0}, {"date": "2016-10-24", "close": 0.15752506, "volume": 148209.0}, {"date": "2016-10-25", "close": 0.15289197, "volume": 236493.0}, {"date": "2016-10-26", "close": 0.14825888, "volume": 153143.0}, {"date": "2016-10-27", "close": 0.14825888, "volume": 409585.0}, {"date": "2016-10-28", "close": 0.12046034, "volume": 1320748.0}, {"date": "2016-10-31", "close": 0.11582725, "volume": 799747.0}, {"date": "2016-11-01", "close": 0.12509343, "volume": 107889.0}, {"date": "2016-11-02", "close": 0.12972652, "volume": 347904.0}, {"date": "2016-11-03", "close": 0.1389927, "volume": 231447.0}, {"date": "2016-11-07", "close": 0.13435961, "volume": 107453.0}, {"date": "2016-11-08", "close": 0.13435961, "volume": 104069.0}, {"date": "2016-11-09", "close": 0.1389927, "volume": 265669.0}, {"date": "2016-11-10", "close": 0.13435961, "volume": 95040.0}, {"date": "2016-11-11", "close": 0.12509343, "volume": 217735.0}, {"date": "2016-11-14", "close": 0.12046034, "volume": 174353.0}, {"date": "2016-11-15", "close": 0.12046034, "volume": 98455.0}, {"date": "2016-11-16", "close": 0.12972652, "volume": 819709.0}, {"date": "2016-11-17", "close": 0.12046034, "volume": 183882.0}, {"date": "2016-11-18", "close": 0.12046034, "volume": 97441.0}, {"date": "2016-11-21", "close": 0.11582725, "volume": 57960.0}, {"date": "2016-11-22", "close": 0.12509343, "volume": 459909.0}, {"date": "2016-11-23", "close": 0.12046034, "volume": 61757.0}, {"date": "2016-11-24", "close": 0.13435961, "volume": 1310857.0}, {"date": "2016-11-25", "close": 0.13435961, "volume": 601296.0}, {"date": "2016-11-28", "close": 0.13435961, "volume": 180064.0}, {"date": "2016-11-29", "close": 0.12972652, "volume": 285166.0}, {"date": "2016-11-30", "close": 0.12046034, "volume": 389755.0}, {"date": "2016-12-01", "close": 0.12509343, "volume": 205009.0}, {"date": "2016-12-02", "close": 0.12046034, "volume": 345527.0}, {"date": "2016-12-05", "close": 0.12046034, "volume": 547295.0}, {"date": "2016-12-06", "close": 0.12972652, "volume": 203995.0}, {"date": "2016-12-07", "close": 0.12046034, "volume": 78134.0}, {"date": "2016-12-08", "close": 0.12509343, "volume": 157684.0}, {"date": "2016-12-09", "close": 0.12972652, "volume": 2050868.0}, {"date": "2016-12-12", "close": 0.1389927, "volume": 1472894.0}, {"date": "2016-12-13", "close": 0.14825888, "volume": 640657.0}, {"date": "2016-12-14", "close": 0.1389927, "volume": 723139.0}, {"date": "2016-12-15", "close": 0.13435961, "volume": 444809.0}, {"date": "2016-12-16", "close": 0.12972652, "volume": 112672.0}, {"date": "2016-12-19", "close": 0.12972652, "volume": 118228.0}, {"date": "2016-12-20", "close": 0.1389927, "volume": 130825.0}, {"date": "2016-12-21", "close": 0.1389927, "volume": 25234.0}, {"date": "2016-12-22", "close": 0.12972652, "volume": 882895.0}, {"date": "2016-12-23", "close": 0.12509343, "volume": 201744.0}, {"date": "2016-12-28", "close": 0.12046034, "volume": 817075.0}, {"date": "2016-12-29", "close": 0.12509343, "volume": 12535.0}, {"date": "2016-12-30", "close": 0.12509343, "volume": 155425.0}, {"date": "2017-01-03", "close": 0.12972652, "volume": 192609.0}, {"date": "2017-01-04", "close": 0.12972652, "volume": 47088.0}, {"date": "2017-01-05", "close": 0.13435961, "volume": 225559.0}, {"date": "2017-01-06", "close": 0.1389927, "volume": 189938.0}, {"date": "2017-01-09", "close": 0.1389927, "volume": 248427.0}, {"date": "2017-01-10", "close": 0.1389927, "volume": 381189.0}, {"date": "2017-01-11", "close": 0.14362579, "volume": 246056.0}, {"date": "2017-01-12", "close": 0.15752506, "volume": 1970278.0}, {"date": "2017-01-13", "close": 0.16215815, "volume": 542488.0}, {"date": "2017-01-16", "close": 0.16215815, "volume": 852195.0}, {"date": "2017-01-17", "close": 0.15752506, "volume": 125946.0}, {"date": "2017-01-18", "close": 0.16679124, "volume": 678655.0}, {"date": "2017-01-19", "close": 0.16679124, "volume": 177181.0}, {"date": "2017-01-20", "close": 0.15752506, "volume": 725493.0}, {"date": "2017-01-23", "close": 0.16215815, "volume": 156578.0}, {"date": "2017-01-24", "close": 0.16679124, "volume": 135618.0}, {"date": "2017-01-25", "close": 0.15289197, "volume": 100477.0}, {"date": "2017-01-27", "close": 0.15289197, "volume": 209560.0}, {"date": "2017-01-30", "close": 0.15289197, "volume": 208821.0}, {"date": "2017-01-31", "close": 0.15752506, "volume": 13410327.0}, {"date": "2017-02-01", "close": 0.14825888, "volume": 974996.0}, {"date": "2017-02-02", "close": 0.15752506, "volume": 798954.0}, {"date": "2017-02-03", "close": 0.15752506, "volume": 132085.0}, {"date": "2017-02-06", "close": 0.16215815, "volume": 827724.0}, {"date": "2017-02-07", "close": 0.16679124, "volume": 929823.0}, {"date": "2017-02-08", "close": 0.16679124, "volume": 308746.0}, {"date": "2017-02-09", "close": 0.18995669, "volume": 2091951.0}, {"date": "2017-02-10", "close": 0.18069051, "volume": 1153728.0}, {"date": "2017-02-13", "close": 0.18995669, "volume": 494390.0}, {"date": "2017-02-14", "close": 0.18069051, "volume": 601788.0}, {"date": "2017-02-15", "close": 0.18995669, "volume": 1363046.0}, {"date": "2017-02-16", "close": 0.19458978, "volume": 9267602.0}, {"date": "2017-02-17", "close": 0.20848905, "volume": 1300463.0}, {"date": "2017-02-20", "close": 0.20848905, "volume": 1170596.0}, {"date": "2017-02-21", "close": 0.20848905, "volume": 1495952.0}, {"date": "2017-02-22", "close": 0.22238832, "volume": 1853611.0}, {"date": "2017-02-23", "close": 0.22702141, "volume": 1003643.0}, {"date": "2017-02-24", "close": 0.24092068, "volume": 1311408.0}, {"date": "2017-02-27", "close": 0.23628759, "volume": 1016343.0}, {"date": "2017-02-28", "close": 0.24092068, "volume": 2493375.0}, {"date": "2017-03-01", "close": 0.24555377, "volume": 543184.0}, {"date": "2017-03-02", "close": 0.24555377, "volume": 534069.0}, {"date": "2017-03-03", "close": 0.22238832, "volume": 690055.0}, {"date": "2017-03-06", "close": 0.24092068, "volume": 399161.0}, {"date": "2017-03-07", "close": 0.22238832, "volume": 140855.0}, {"date": "2017-03-08", "close": 0.2316545, "volume": 825785.0}, {"date": "2017-03-09", "close": 0.22238832, "volume": 533787.0}, {"date": "2017-03-10", "close": 0.21312214, "volume": 2790677.0}, {"date": "2017-03-13", "close": 0.20848905, "volume": 261864.0}, {"date": "2017-03-14", "close": 0.19922287, "volume": 1406573.0}, {"date": "2017-03-15", "close": 0.20385596, "volume": 22962.0}, {"date": "2017-03-16", "close": 0.20848905, "volume": 295500.0}, {"date": "2017-03-17", "close": 0.20848905, "volume": 71170.0}, {"date": "2017-03-20", "close": 0.20848905, "volume": 126016.0}, {"date": "2017-03-22", "close": 0.20385596, "volume": 491590.0}, {"date": "2017-03-23", "close": 0.20848905, "volume": 275312.0}, {"date": "2017-03-24", "close": 0.20848905, "volume": 9115.0}, {"date": "2017-03-27", "close": 0.21775523, "volume": 246564.0}, {"date": "2017-03-28", "close": 0.21312214, "volume": 83860.0}, {"date": "2017-03-29", "close": 0.20385596, "volume": 6435011.0}, {"date": "2017-03-30", "close": 0.20385596, "volume": 110604.0}, {"date": "2017-03-31", "close": 0.20385596, "volume": 341399.0}, {"date": "2017-04-03", "close": 0.20385596, "volume": 25148.0}, {"date": "2017-04-04", "close": 0.20848905, "volume": 68273.0}, {"date": "2017-04-05", "close": 0.21312214, "volume": 32438.0}, {"date": "2017-04-06", "close": 0.20848905, "volume": 247922.0}, {"date": "2017-04-07", "close": 0.21312214, "volume": 285948.0}, {"date": "2017-04-10", "close": 0.21312214, "volume": 272904.0}, {"date": "2017-04-11", "close": 0.21312214, "volume": 21755.0}, {"date": "2017-04-12", "close": 0.21312214, "volume": 463834.0}, {"date": "2017-04-13", "close": 0.21312214, "volume": 437331.0}, {"date": "2017-04-18", "close": 0.21312214, "volume": 476685.0}, {"date": "2017-04-19", "close": 0.22238832, "volume": 145989.0}, {"date": "2017-04-20", "close": 0.21775523, "volume": 432.0}, {"date": "2017-04-21", "close": 0.19458978, "volume": 870797.0}, {"date": "2017-04-24", "close": 0.1853236, "volume": 89003.0}, {"date": "2017-04-26", "close": 0.18069051, "volume": 417776.0}, {"date": "2017-04-27", "close": 0.17605742, "volume": 228160.0}, {"date": "2017-04-28", "close": 0.17605742, "volume": 363894.0}, {"date": "2017-05-01", "close": 0.17605742, "volume": 107470.0}, {"date": "2017-05-02", "close": 0.18069051, "volume": 97679.0}, {"date": "2017-05-03", "close": 0.1853236, "volume": 672289.0}, {"date": "2017-05-04", "close": 0.1853236, "volume": 135105.0}, {"date": "2017-05-05", "close": 0.19458978, "volume": 338562.0}, {"date": "2017-05-08", "close": 0.18995669, "volume": 640053.0}, {"date": "2017-05-09", "close": 0.19458978, "volume": 232293.0}, {"date": "2017-05-10", "close": 0.21312214, "volume": 322164.0}, {"date": "2017-05-11", "close": 0.18995669, "volume": 48245.0}, {"date": "2017-05-12", "close": 0.19922287, "volume": 186522.0}, {"date": "2017-05-15", "close": 0.19458978, "volume": 296444.0}, {"date": "2017-05-16", "close": 0.18995669, "volume": 168044.0}, {"date": "2017-05-17", "close": 0.18995669, "volume": 18384.0}, {"date": "2017-05-18", "close": 0.1853236, "volume": 186091.0}, {"date": "2017-05-19", "close": 0.18995669, "volume": 200429.0}, {"date": "2017-05-22", "close": 0.1853236, "volume": 232274.0}, {"date": "2017-05-23", "close": 0.1853236, "volume": 7265.0}, {"date": "2017-05-24", "close": 0.1853236, "volume": 723257.0}, {"date": "2017-05-26", "close": 0.18995669, "volume": 147438.0}, {"date": "2017-05-29", "close": 0.1853236, "volume": 88537.0}, {"date": "2017-05-30", "close": 0.18069051, "volume": 323120.0}, {"date": "2017-05-31", "close": 0.17605742, "volume": 24757.0}, {"date": "2017-06-01", "close": 0.17605742, "volume": 25570.0}, {"date": "2017-06-02", "close": 0.17605742, "volume": 13507.0}, {"date": "2017-06-05", "close": 0.16679124, "volume": 806437.0}, {"date": "2017-06-06", "close": 0.16215815, "volume": 224715.0}, {"date": "2017-06-07", "close": 0.16215815, "volume": 56604.0}, {"date": "2017-06-08", "close": 0.16679124, "volume": 76948.0}, {"date": "2017-06-09", "close": 0.16679124, "volume": 180225.0}, {"date": "2017-06-13", "close": 0.16679124, "volume": 59984.0}, {"date": "2017-06-14", "close": 0.17142433, "volume": 42535.0}, {"date": "2017-06-15", "close": 0.17605742, "volume": 266836.0}, {"date": "2017-06-16", "close": 0.18069051, "volume": 2914.0}, {"date": "2017-06-19", "close": 0.17142433, "volume": 994966.0}, {"date": "2017-06-21", "close": 0.16215815, "volume": 24752.0}, {"date": "2017-06-22", "close": 0.16679124, "volume": 132267.0}, {"date": "2017-06-23", "close": 0.16679124, "volume": 55737.0}, {"date": "2017-06-26", "close": 0.16679124, "volume": 52917.0}, {"date": "2017-06-27", "close": 0.16679124, "volume": 132235.0}, {"date": "2017-06-28", "close": 0.16679124, "volume": 113438.0}, {"date": "2017-06-29", "close": 0.17142433, "volume": 80850.0}, {"date": "2017-06-30", "close": 0.17142433, "volume": 502381.0}, {"date": "2017-07-03", "close": 0.17142433, "volume": 42540.0}, {"date": "2017-07-04", "close": 0.17142433, "volume": 428203.0}, {"date": "2017-07-05", "close": 0.17142433, "volume": 3186.0}, {"date": "2017-07-06", "close": 0.17142433, "volume": 51528.0}, {"date": "2017-07-07", "close": 0.17142433, "volume": 9985.0}, {"date": "2017-07-10", "close": 0.16679124, "volume": 76607.0}, {"date": "2017-07-11", "close": 0.16679124, "volume": 70379.0}, {"date": "2017-07-12", "close": 0.16679124, "volume": 30452.0}, {"date": "2017-07-14", "close": 0.17142433, "volume": 25310.0}, {"date": "2017-07-17", "close": 0.16679124, "volume": 142074.0}, {"date": "2017-07-18", "close": 0.17142433, "volume": 78205.0}, {"date": "2017-07-19", "close": 0.16679124, "volume": 125905.0}, {"date": "2017-07-20", "close": 0.14362579, "volume": 596760.0}, {"date": "2017-07-21", "close": 0.17142433, "volume": 953710.0}, {"date": "2017-07-24", "close": 0.18069051, "volume": 536846.0}, {"date": "2017-07-25", "close": 0.18069051, "volume": 624924.0}, {"date": "2017-07-26", "close": 0.17605742, "volume": 106174.0}, {"date": "2017-07-27", "close": 0.17605742, "volume": 224729.0}, {"date": "2017-07-28", "close": 0.17142433, "volume": 17832.0}, {"date": "2017-07-31", "close": 0.17605742, "volume": 2720687.0}, {"date": "2017-08-01", "close": 0.17605742, "volume": 56313.0}, {"date": "2017-08-02", "close": 0.17605742, "volume": 362403.0}, {"date": "2017-08-03", "close": 0.18069051, "volume": 313074.0}, {"date": "2017-08-04", "close": 0.17605742, "volume": 59255.0}, {"date": "2017-08-07", "close": 0.17605742, "volume": 87515.0}, {"date": "2017-08-08", "close": 0.17142433, "volume": 189797.0}, {"date": "2017-08-09", "close": 0.17605742, "volume": 371929.0}, {"date": "2017-08-10", "close": 0.17142433, "volume": 99596.0}, {"date": "2017-08-11", "close": 0.17142433, "volume": 6475.0}, {"date": "2017-08-14", "close": 0.17605742, "volume": 73428.0}, {"date": "2017-08-15", "close": 0.17142433, "volume": 30715.0}, {"date": "2017-08-16", "close": 0.17605742, "volume": 431871.0}, {"date": "2017-08-17", "close": 0.18995669, "volume": 2013604.0}, {"date": "2017-08-18", "close": 0.1853236, "volume": 814228.0}, {"date": "2017-08-21", "close": 0.18069051, "volume": 76324.0}, {"date": "2017-08-22", "close": 0.18069051, "volume": 122202.0}, {"date": "2017-08-23", "close": 0.18069051, "volume": 569366.0}, {"date": "2017-08-24", "close": 0.18069051, "volume": 63964.0}, {"date": "2017-08-25", "close": 0.17142433, "volume": 5284.0}, {"date": "2017-08-28", "close": 0.16679124, "volume": 122498.0}, {"date": "2017-08-29", "close": 0.17605742, "volume": 70181.0}, {"date": "2017-08-30", "close": 0.17142433, "volume": 99372.0}, {"date": "2017-08-31", "close": 0.17142433, "volume": 858980.0}, {"date": "2017-09-01", "close": 0.17605742, "volume": 904523.0}, {"date": "2017-09-04", "close": 0.18995669, "volume": 1170918.0}, {"date": "2017-09-05", "close": 0.21312214, "volume": 1867629.0}, {"date": "2017-09-06", "close": 0.21775523, "volume": 574679.0}, {"date": "2017-09-07", "close": 0.2316545, "volume": 1563392.0}, {"date": "2017-09-08", "close": 0.24092068, "volume": 2191155.0}, {"date": "2017-09-11", "close": 0.24555377, "volume": 1829932.0}, {"date": "2017-09-12", "close": 0.24092068, "volume": 971041.0}, {"date": "2017-09-13", "close": 0.24092068, "volume": 1400450.0}, {"date": "2017-09-14", "close": 0.23628759, "volume": 290192.0}, {"date": "2017-09-15", "close": 0.24092068, "volume": 188958.0}, {"date": "2017-09-18", "close": 0.23628759, "volume": 639777.0}, {"date": "2017-09-19", "close": 0.21775523, "volume": 730604.0}, {"date": "2017-09-20", "close": 0.21775523, "volume": 207958.0}, {"date": "2017-09-21", "close": 0.21775523, "volume": 612502.0}, {"date": "2017-09-22", "close": 0.23628759, "volume": 260058.0}, {"date": "2017-09-25", "close": 0.24092068, "volume": 415673.0}, {"date": "2017-09-26", "close": 0.24092068, "volume": 480770.0}, {"date": "2017-09-27", "close": 0.23628759, "volume": 630546.0}, {"date": "2017-09-28", "close": 0.23628759, "volume": 179584.0}, {"date": "2017-09-29", "close": 0.23628759, "volume": 73244.0}, {"date": "2017-10-02", "close": 0.23628759, "volume": 64781.0}, {"date": "2017-10-03", "close": 0.2316545, "volume": 245751.0}, {"date": "2017-10-04", "close": 0.24092068, "volume": 658418.0}, {"date": "2017-10-05", "close": 0.24092068, "volume": 229807.0}, {"date": "2017-10-06", "close": 0.2316545, "volume": 221171.0}, {"date": "2017-10-09", "close": 0.24092068, "volume": 248069.0}, {"date": "2017-10-10", "close": 0.24092068, "volume": 151087.0}, {"date": "2017-10-12", "close": 0.24092068, "volume": 202888.0}, {"date": "2017-10-13", "close": 0.23628759, "volume": 180616.0}, {"date": "2017-10-16", "close": 0.25481995, "volume": 2401791.0}, {"date": "2017-10-17", "close": 0.25018686, "volume": 742674.0}, {"date": "2017-10-18", "close": 0.2316545, "volume": 671010.0}, {"date": "2017-10-19", "close": 0.22702141, "volume": 6617.0}, {"date": "2017-10-20", "close": 0.22702141, "volume": 136336.0}, {"date": "2017-10-23", "close": 0.21312214, "volume": 196177.0}, {"date": "2017-10-24", "close": 0.2316545, "volume": 348597.0}, {"date": "2017-10-25", "close": 0.21312214, "volume": 329972.0}, {"date": "2017-10-26", "close": 0.2316545, "volume": 830663.0}, {"date": "2017-10-27", "close": 0.22238832, "volume": 379838.0}, {"date": "2017-10-30", "close": 0.22238832, "volume": 259094.0}, {"date": "2017-10-31", "close": 0.22702141, "volume": 76232.0}, {"date": "2017-11-01", "close": 0.2316545, "volume": 351167.0}, {"date": "2017-11-02", "close": 0.23628759, "volume": 99549.0}, {"date": "2017-11-03", "close": 0.2316545, "volume": 124987.0}, {"date": "2017-11-06", "close": 0.23628759, "volume": 28531.0}, {"date": "2017-11-07", "close": 0.23628759, "volume": 89955.0}, {"date": "2017-11-08", "close": 0.23628759, "volume": 132809.0}, {"date": "2017-11-09", "close": 0.2316545, "volume": 316076.0}, {"date": "2017-11-10", "close": 0.2316545, "volume": 296249.0}, {"date": "2017-11-13", "close": 0.22702141, "volume": 33196.0}, {"date": "2017-11-14", "close": 0.22238832, "volume": 41994.0}, {"date": "2017-11-15", "close": 0.22702141, "volume": 98647.0}, {"date": "2017-11-16", "close": 0.22238832, "volume": 71698.0}, {"date": "2017-11-17", "close": 0.22702141, "volume": 14096.0}, {"date": "2017-11-20", "close": 0.22238832, "volume": 27401.0}, {"date": "2017-11-22", "close": 0.22238832, "volume": 624618.0}, {"date": "2017-11-23", "close": 0.21775523, "volume": 258719.0}, {"date": "2017-11-24", "close": 0.2316545, "volume": 2113161.0}, {"date": "2017-11-27", "close": 0.24092068, "volume": 1023635.0}, {"date": "2017-11-28", "close": 0.2316545, "volume": 1941087.0}, {"date": "2017-11-29", "close": 0.20848905, "volume": 2905190.0}, {"date": "2017-11-30", "close": 0.21312214, "volume": 1704306.0}, {"date": "2017-12-01", "close": 0.22702141, "volume": 1262072.0}, {"date": "2017-12-04", "close": 0.22238832, "volume": 424191.0}, {"date": "2017-12-05", "close": 0.22702141, "volume": 864885.0}, {"date": "2017-12-06", "close": 0.22238832, "volume": 1352114.0}, {"date": "2017-12-07", "close": 0.22702141, "volume": 990812.0}, {"date": "2017-12-08", "close": 0.22702141, "volume": 1351314.0}, {"date": "2017-12-11", "close": 0.22702141, "volume": 851856.0}, {"date": "2017-12-12", "close": 0.2316545, "volume": 845763.0}, {"date": "2017-12-13", "close": 0.22702141, "volume": 2949107.0}, {"date": "2017-12-14", "close": 0.22238832, "volume": 208882.0}, {"date": "2017-12-15", "close": 0.2316545, "volume": 309169.0}, {"date": "2017-12-18", "close": 0.228874646, "volume": 451150.0}, {"date": "2017-12-19", "close": 0.2316545, "volume": 835906.0}, {"date": "2017-12-20", "close": 0.23628759, "volume": 330566.0}, {"date": "2017-12-21", "close": 0.24555377, "volume": 2559276.0}, {"date": "2017-12-22", "close": 0.25018686, "volume": 5193328.0}, {"date": "2017-12-27", "close": 0.25018686, "volume": 3015802.0}, {"date": "2017-12-28", "close": 0.25481995, "volume": 2176230.0}, {"date": "2017-12-29", "close": 0.24555377, "volume": 880022.0}, {"date": "2018-01-02", "close": 0.27335231, "volume": 2552306.0}, {"date": "2018-01-03", "close": 0.28261849, "volume": 2610709.0}, {"date": "2018-01-04", "close": 0.28261849, "volume": 1074019.0}, {"date": "2018-01-05", "close": 0.28725158, "volume": 1495506.0}, {"date": "2018-01-08", "close": 0.30578394, "volume": 1740118.0}, {"date": "2018-01-09", "close": 0.29188467, "volume": 671070.0}, {"date": "2018-01-10", "close": 0.28725158, "volume": 1239184.0}, {"date": "2018-01-11", "close": 0.28725158, "volume": 1376344.0}, {"date": "2018-01-12", "close": 0.26871922, "volume": 6643781.0}, {"date": "2018-01-15", "close": 0.26408613, "volume": 3900702.0}, {"date": "2018-01-16", "close": 0.26871922, "volume": 5043745.0}, {"date": "2018-01-17", "close": 0.25945304, "volume": 1136625.0}, {"date": "2018-01-18", "close": 0.26408613, "volume": 965470.0}, {"date": "2018-01-19", "close": 0.25018686, "volume": 1270239.0}, {"date": "2018-01-22", "close": 0.25945304, "volume": 2095410.0}, {"date": "2018-01-23", "close": 0.28261849, "volume": 2442984.0}, {"date": "2018-01-24", "close": 0.28261849, "volume": 1400256.0}, {"date": "2018-01-25", "close": 0.29651776, "volume": 2033976.0}, {"date": "2018-01-29", "close": 0.29188467, "volume": 1845088.0}, {"date": "2018-01-30", "close": 0.28725158, "volume": 5250033.0}, {"date": "2018-01-31", "close": 0.28261849, "volume": 690603.0}, {"date": "2018-02-01", "close": 0.28725158, "volume": 2940874.0}, {"date": "2018-02-02", "close": 0.3243163, "volume": 2828156.0}, {"date": "2018-02-05", "close": 0.31505012, "volume": 4947163.0}, {"date": "2018-02-06", "close": 0.30578394, "volume": 2720186.0}, {"date": "2018-02-07", "close": 0.3243163, "volume": 2717559.0}, {"date": "2018-02-08", "close": 0.34284866, "volume": 4767522.0}, {"date": "2018-02-09", "close": 0.36601411, "volume": 4261673.0}, {"date": "2018-02-12", "close": 0.36601411, "volume": 2608475.0}, {"date": "2018-02-13", "close": 0.36138102, "volume": 2039746.0}, {"date": "2018-02-14", "close": 0.36601411, "volume": 1461297.0}, {"date": "2018-02-15", "close": 0.36601411, "volume": 1965633.0}, {"date": "2018-02-16", "close": 0.36601411, "volume": 1421516.0}, {"date": "2018-02-19", "close": 0.35211484, "volume": 615115.0}, {"date": "2018-02-20", "close": 0.36138102, "volume": 1422217.0}, {"date": "2018-02-21", "close": 0.35674793, "volume": 420195.0}, {"date": "2018-02-22", "close": 0.33821557, "volume": 820221.0}, {"date": "2018-02-23", "close": 0.34748175, "volume": 1113636.0}, {"date": "2018-02-26", "close": 0.34748175, "volume": 643210.0}, {"date": "2018-02-27", "close": 0.35211484, "volume": 236694.0}, {"date": "2018-02-28", "close": 0.35211484, "volume": 306545.0}, {"date": "2018-03-01", "close": 0.34284866, "volume": 495233.0}, {"date": "2018-03-02", "close": 0.35211484, "volume": 197404.0}, {"date": "2018-03-05", "close": 0.33821557, "volume": 516936.0}, {"date": "2018-03-06", "close": 0.34284866, "volume": 4184556.0}, {"date": "2018-03-07", "close": 0.33821557, "volume": 658093.0}, {"date": "2018-03-08", "close": 0.34284866, "volume": 565686.0}, {"date": "2018-03-09", "close": 0.34284866, "volume": 633521.0}, {"date": "2018-03-12", "close": 0.34284866, "volume": 811004.0}, {"date": "2018-03-13", "close": 0.33821557, "volume": 783342.0}, {"date": "2018-03-14", "close": 0.34284866, "volume": 239041.0}, {"date": "2018-03-15", "close": 0.3243163, "volume": 626045.0}, {"date": "2018-03-16", "close": 0.32894939, "volume": 275496.0}, {"date": "2018-03-19", "close": 0.32894939, "volume": 476675.0}, {"date": "2018-03-20", "close": 0.3243163, "volume": 148828.0}, {"date": "2018-03-21", "close": 0.33358248, "volume": 510297.0}, {"date": "2018-03-22", "close": 0.34748175, "volume": 642683.0}, {"date": "2018-03-23", "close": 0.34748175, "volume": 2352815.0}, {"date": "2018-03-26", "close": 0.34748175, "volume": 969562.0}, {"date": "2018-03-27", "close": 0.34284866, "volume": 441844.0}, {"date": "2018-03-28", "close": 0.34284866, "volume": 394615.0}, {"date": "2018-03-29", "close": 0.35211484, "volume": 1083446.0}, {"date": "2018-04-03", "close": 0.37528029, "volume": 1106248.0}, {"date": "2018-04-04", "close": 0.36601411, "volume": 1131202.0}, {"date": "2018-04-05", "close": 0.36601411, "volume": 204089.0}, {"date": "2018-04-06", "close": 0.38454647, "volume": 1280080.0}, {"date": "2018-04-09", "close": 0.3706472, "volume": 3487598.0}, {"date": "2018-04-10", "close": 0.36138102, "volume": 1628933.0}, {"date": "2018-04-11", "close": 0.36138102, "volume": 977286.0}, {"date": "2018-04-12", "close": 0.35674793, "volume": 803865.0}, {"date": "2018-04-13", "close": 0.35211484, "volume": 466426.0}, {"date": "2018-04-16", "close": 0.33821557, "volume": 1510593.0}, {"date": "2018-04-17", "close": 0.35674793, "volume": 2164853.0}, {"date": "2018-04-18", "close": 0.3706472, "volume": 3087257.0}, {"date": "2018-04-19", "close": 0.37528029, "volume": 10004666.0}, {"date": "2018-04-20", "close": 0.36138102, "volume": 1303312.0}, {"date": "2018-04-23", "close": 0.36601411, "volume": 903944.0}, {"date": "2018-04-24", "close": 0.37991338, "volume": 3679088.0}, {"date": "2018-04-26", "close": 0.35674793, "volume": 2151506.0}, {"date": "2018-04-27", "close": 0.35211484, "volume": 856210.0}, {"date": "2018-04-30", "close": 0.35674793, "volume": 2365501.0}, {"date": "2018-05-01", "close": 0.34284866, "volume": 2041680.0}, {"date": "2018-05-02", "close": 0.35211484, "volume": 11641306.0}, {"date": "2018-05-03", "close": 0.38917956, "volume": 4722598.0}, {"date": "2018-05-04", "close": 0.42624428, "volume": 6191273.0}, {"date": "2018-05-07", "close": 0.42624428, "volume": 7160754.0}, {"date": "2018-05-08", "close": 0.4169781, "volume": 2070241.0}, {"date": "2018-05-09", "close": 0.40771192, "volume": 1009259.0}, {"date": "2018-05-10", "close": 0.42624428, "volume": 2789191.0}, {"date": "2018-05-11", "close": 0.44477664, "volume": 3886193.0}, {"date": "2018-05-14", "close": 0.44940973, "volume": 1481752.0}, {"date": "2018-05-15", "close": 0.43087737, "volume": 1963175.0}, {"date": "2018-05-16", "close": 0.42161119, "volume": 1457901.0}, {"date": "2018-05-17", "close": 0.44477664, "volume": 888007.0}, {"date": "2018-05-18", "close": 0.44014355, "volume": 584097.0}, {"date": "2018-05-21", "close": 0.44014355, "volume": 467664.0}, {"date": "2018-05-22", "close": 0.43551046, "volume": 519876.0}, {"date": "2018-05-23", "close": 0.45867591, "volume": 2393311.0}, {"date": "2018-05-24", "close": 0.48184136, "volume": 7437764.0}, {"date": "2018-05-25", "close": 0.5096399, "volume": 8461735.0}, {"date": "2018-05-28", "close": 0.52353917, "volume": 3401780.0}, {"date": "2018-05-29", "close": 0.51890608, "volume": 2600904.0}, {"date": "2018-05-30", "close": 0.52817226, "volume": 1784953.0}, {"date": "2018-05-31", "close": 0.5559708, "volume": 7711654.0}, {"date": "2018-06-01", "close": 0.56987007, "volume": 6802762.0}, {"date": "2018-06-04", "close": 0.56060389, "volume": 4561816.0}, {"date": "2018-06-05", "close": 0.5559708, "volume": 3805308.0}, {"date": "2018-06-06", "close": 0.53743844, "volume": 3441758.0}, {"date": "2018-06-07", "close": 0.54207153, "volume": 2107352.0}, {"date": "2018-06-08", "close": 0.51890608, "volume": 366960663.0}, {"date": "2018-06-12", "close": 0.50500681, "volume": 5506274.0}, {"date": "2018-06-13", "close": 0.50037372, "volume": 6609746.0}, {"date": "2018-06-14", "close": 0.51427299, "volume": 5324026.0}, {"date": "2018-06-15", "close": 0.51427299, "volume": 16313534.0}, {"date": "2018-06-18", "close": 0.51890608, "volume": 4812635.0}, {"date": "2018-06-19", "close": 0.51427299, "volume": 6181253.0}, {"date": "2018-06-20", "close": 0.52353917, "volume": 2463223.0}, {"date": "2018-06-21", "close": 0.53743844, "volume": 5191428.0}, {"date": "2018-06-22", "close": 0.53743844, "volume": 1886643.0}, {"date": "2018-06-25", "close": 0.5559708, "volume": 3333575.0}, {"date": "2018-06-26", "close": 0.53743844, "volume": 2253318.0}, {"date": "2018-06-27", "close": 0.52817226, "volume": 1789960.0}, {"date": "2018-06-28", "close": 0.52353917, "volume": 1200322.0}, {"date": "2018-06-29", "close": 0.52817226, "volume": 1817165.0}, {"date": "2018-07-02", "close": 0.52817226, "volume": 3149843.0}, {"date": "2018-07-03", "close": 0.52353917, "volume": 1661110.0}, {"date": "2018-07-04", "close": 0.51427299, "volume": 1167039.0}, {"date": "2018-07-05", "close": 0.5096399, "volume": 4439032.0}, {"date": "2018-07-06", "close": 0.51427299, "volume": 3527232.0}, {"date": "2018-07-09", "close": 0.52353917, "volume": 1243874.0}, {"date": "2018-07-10", "close": 0.5096399, "volume": 1894909.0}, {"date": "2018-07-11", "close": 0.5096399, "volume": 4279577.0}, {"date": "2018-07-12", "close": 0.49574063, "volume": 4406405.0}, {"date": "2018-07-13", "close": 0.50500681, "volume": 3027077.0}, {"date": "2018-07-16", "close": 0.51427299, "volume": 2189242.0}, {"date": "2018-07-17", "close": 0.47720827, "volume": 2873535.0}, {"date": "2018-07-18", "close": 0.47257518, "volume": 4687574.0}, {"date": "2018-07-19", "close": 0.48184136, "volume": 3368178.0}, {"date": "2018-07-20", "close": 0.50037372, "volume": 4849579.0}, {"date": "2018-07-23", "close": 0.50037372, "volume": 955220.0}, {"date": "2018-07-24", "close": 0.50037372, "volume": 1027860.0}, {"date": "2018-07-25", "close": 0.54207153, "volume": 5403169.0}, {"date": "2018-07-26", "close": 0.54670462, "volume": 2106022.0}, {"date": "2018-07-27", "close": 0.53743844, "volume": 1590979.0}, {"date": "2018-07-30", "close": 0.52817226, "volume": 2990473.0}, {"date": "2018-07-31", "close": 0.53280535, "volume": 3171607.0}, {"date": "2018-08-01", "close": 0.54670462, "volume": 1576531.0}, {"date": "2018-08-02", "close": 0.55133771, "volume": 4188493.0}, {"date": "2018-08-03", "close": 0.56523698, "volume": 10706448.0}, {"date": "2018-08-06", "close": 0.61156788, "volume": 5578113.0}, {"date": "2018-08-07", "close": 0.59766861, "volume": 4274170.0}, {"date": "2018-08-08", "close": 0.60693479, "volume": 1448337.0}, {"date": "2018-08-09", "close": 0.62546715, "volume": 5533876.0}, {"date": "2018-08-10", "close": 0.63473333, "volume": 4279447.0}, {"date": "2018-08-13", "close": 0.61156788, "volume": 3639936.0}, {"date": "2018-08-14", "close": 0.58376934, "volume": 5908682.0}, {"date": "2018-08-15", "close": 0.6023017, "volume": 4263255.0}, {"date": "2018-08-16", "close": 0.5559708, "volume": 6080870.0}, {"date": "2018-08-17", "close": 0.5559708, "volume": 1632335.0}, {"date": "2018-08-20", "close": 0.54207153, "volume": 1861284.0}, {"date": "2018-08-21", "close": 0.55133771, "volume": 744608.0}, {"date": "2018-08-22", "close": 0.54670462, "volume": 3288465.0}, {"date": "2018-08-23", "close": 0.5096399, "volume": 2983005.0}, {"date": "2018-08-24", "close": 0.50500681, "volume": 6441402.0}, {"date": "2018-08-27", "close": 0.56060389, "volume": 5562662.0}, {"date": "2018-08-28", "close": 0.58840243, "volume": 3821288.0}, {"date": "2018-08-29", "close": 0.56987007, "volume": 2020350.0}, {"date": "2018-08-30", "close": 0.56523698, "volume": 1384866.0}, {"date": "2018-08-31", "close": 0.57913625, "volume": 3245974.0}, {"date": "2018-09-03", "close": 0.56060389, "volume": 1631597.0}, {"date": "2018-09-04", "close": 0.56523698, "volume": 7765721.0}, {"date": "2018-09-05", "close": 0.53743844, "volume": 4884003.0}, {"date": "2018-09-06", "close": 0.54207153, "volume": 4029920.0}, {"date": "2018-09-07", "close": 0.54670462, "volume": 2315040.0}, {"date": "2018-09-10", "close": 0.57450316, "volume": 4430094.0}, {"date": "2018-09-11", "close": 0.58376934, "volume": 5912867.0}, {"date": "2018-09-12", "close": 0.58376934, "volume": 4113040.0}, {"date": "2018-09-13", "close": 0.59766861, "volume": 2433217.0}, {"date": "2018-09-14", "close": 0.58376934, "volume": 3938225.0}, {"date": "2018-09-17", "close": 0.59303552, "volume": 2216033.0}, {"date": "2018-09-18", "close": 0.59303552, "volume": 4158176.0}, {"date": "2018-09-19", "close": 0.62083406, "volume": 5192776.0}, {"date": "2018-09-20", "close": 0.66716496, "volume": 6567481.0}, {"date": "2018-09-21", "close": 0.70886277, "volume": 34285135.0}, {"date": "2018-09-24", "close": 0.70422968, "volume": 9033648.0}, {"date": "2018-09-25", "close": 0.6949635, "volume": 7974463.0}, {"date": "2018-09-26", "close": 0.6949635, "volume": 3891718.0}, {"date": "2018-09-27", "close": 0.67643114, "volume": 5317392.0}, {"date": "2018-09-28", "close": 0.67643114, "volume": 7768496.0}, {"date": "2018-10-01", "close": 0.70422968, "volume": 1863333.0}, {"date": "2018-10-02", "close": 0.69959659, "volume": 2315231.0}, {"date": "2018-10-03", "close": 0.7412944, "volume": 7701355.0}, {"date": "2018-10-04", "close": 0.75982676, "volume": 3439419.0}, {"date": "2018-10-05", "close": 0.7412944, "volume": 2930422.0}, {"date": "2018-10-08", "close": 0.7412944, "volume": 4620942.0}, {"date": "2018-10-09", "close": 0.7412944, "volume": 2844011.0}, {"date": "2018-10-10", "close": 0.72276204, "volume": 2257110.0}, {"date": "2018-10-11", "close": 0.70886277, "volume": 3318030.0}, {"date": "2018-10-12", "close": 0.61620097, "volume": 15234924.0}, {"date": "2018-10-15", "close": 0.65326569, "volume": 6899712.0}, {"date": "2018-10-16", "close": 0.68106423, "volume": 3813046.0}, {"date": "2018-10-17", "close": 0.68569732, "volume": 1920140.0}, {"date": "2018-10-18", "close": 0.69033041, "volume": 3274589.0}, {"date": "2018-10-19", "close": 0.65326569, "volume": 12768908.0}, {"date": "2018-10-22", "close": 0.66716496, "volume": 5446020.0}, {"date": "2018-10-23", "close": 0.67643114, "volume": 1601869.0}, {"date": "2018-10-24", "close": 0.69959659, "volume": 4664337.0}, {"date": "2018-10-25", "close": 0.67179805, "volume": 2968842.0}, {"date": "2018-10-26", "close": 0.64399951, "volume": 2227526.0}, {"date": "2018-10-29", "close": 0.64399951, "volume": 3736718.0}, {"date": "2018-10-30", "close": 0.66253187, "volume": 4607550.0}, {"date": "2018-10-31", "close": 0.68106423, "volume": 6030740.0}, {"date": "2018-11-01", "close": 0.6949635, "volume": 5583931.0}, {"date": "2018-11-02", "close": 0.71349586, "volume": 3731277.0}, {"date": "2018-11-05", "close": 0.73202822, "volume": 1797572.0}, {"date": "2018-11-06", "close": 0.73202822, "volume": 4568342.0}, {"date": "2018-11-07", "close": 0.72739513, "volume": 3430801.0}, {"date": "2018-11-08", "close": 0.72276204, "volume": 2081922.0}, {"date": "2018-11-09", "close": 0.72276204, "volume": 3375329.0}, {"date": "2018-11-12", "close": 0.73202822, "volume": 2937136.0}, {"date": "2018-11-13", "close": 0.72276204, "volume": 2677667.0}, {"date": "2018-11-14", "close": 0.65789878, "volume": 5068715.0}, {"date": "2018-11-15", "close": 0.66253187, "volume": 2330330.0}, {"date": "2018-11-16", "close": 0.69033041, "volume": 1457916.0}, {"date": "2018-11-19", "close": 0.70886277, "volume": 1769151.0}, {"date": "2018-11-20", "close": 0.67643114, "volume": 2355390.0}, {"date": "2018-11-21", "close": 0.65789878, "volume": 2303099.0}, {"date": "2018-11-22", "close": 0.63936642, "volume": 2868770.0}, {"date": "2018-11-23", "close": 0.6486326, "volume": 1549438.0}, {"date": "2018-11-26", "close": 0.63010024, "volume": 2278194.0}, {"date": "2018-11-27", "close": 0.60693479, "volume": 4832303.0}, {"date": "2018-11-28", "close": 0.6023017, "volume": 2815708.0}, {"date": "2018-11-29", "close": 0.63010024, "volume": 2596343.0}, {"date": "2018-11-30", "close": 0.66253187, "volume": 1742937.0}, {"date": "2018-12-03", "close": 0.70886277, "volume": 2609073.0}, {"date": "2018-12-04", "close": 0.63473333, "volume": 1989205.0}, {"date": "2018-12-05", "close": 0.65326569, "volume": 2599604.0}, {"date": "2018-12-06", "close": 0.64399951, "volume": 1909468.0}, {"date": "2018-12-07", "close": 0.63010024, "volume": 1805007.0}, {"date": "2018-12-10", "close": 0.6486326, "volume": 2408474.0}, {"date": "2018-12-11", "close": 0.66253187, "volume": 1466551.0}, {"date": "2018-12-12", "close": 0.65789878, "volume": 1265731.0}, {"date": "2018-12-13", "close": 0.65789878, "volume": 1121628.0}, {"date": "2018-12-14", "close": 0.65789878, "volume": 1373083.0}, {"date": "2018-12-17", "close": 0.68106423, "volume": 2198100.0}, {"date": "2018-12-18", "close": 0.66716496, "volume": 1563160.0}, {"date": "2018-12-19", "close": 0.66253187, "volume": 1472924.0}, {"date": "2018-12-20", "close": 0.63010024, "volume": 1824290.0}, {"date": "2018-12-21", "close": 0.65326569, "volume": 2020047.0}, {"date": "2018-12-24", "close": 0.64399951, "volume": 638138.0}, {"date": "2018-12-27", "close": 0.62083406, "volume": 1417307.0}, {"date": "2018-12-28", "close": 0.63473333, "volume": 1220028.0}, {"date": "2018-12-31", "close": 0.63010024, "volume": 277462.0}, {"date": "2019-01-02", "close": 0.62546715, "volume": 317815.0}, {"date": "2019-01-03", "close": 0.63010024, "volume": 488008.0}, {"date": "2019-01-04", "close": 0.62546715, "volume": 3702558.0}, {"date": "2019-01-07", "close": 0.61620097, "volume": 759551.0}, {"date": "2019-01-08", "close": 0.6486326, "volume": 2260287.0}, {"date": "2019-01-09", "close": 0.66253187, "volume": 2349154.0}, {"date": "2019-01-10", "close": 0.68106423, "volume": 1747800.0}, {"date": "2019-01-11", "close": 0.6949635, "volume": 2879520.0}, {"date": "2019-01-14", "close": 0.71812895, "volume": 1889158.0}, {"date": "2019-01-15", "close": 0.73202822, "volume": 2846518.0}, {"date": "2019-01-16", "close": 0.73202822, "volume": 2420595.0}, {"date": "2019-01-17", "close": 0.73202822, "volume": 2044476.0}, {"date": "2019-01-18", "close": 0.73202822, "volume": 3115611.0}, {"date": "2019-01-21", "close": 0.74592749, "volume": 3021640.0}, {"date": "2019-01-22", "close": 0.72276204, "volume": 5071211.0}, {"date": "2019-01-23", "close": 0.7412944, "volume": 5471180.0}, {"date": "2019-01-24", "close": 0.72276204, "volume": 3573809.0}, {"date": "2019-01-25", "close": 0.73202822, "volume": 2444533.0}, {"date": "2019-01-29", "close": 0.75519367, "volume": 8190188.0}, {"date": "2019-01-30", "close": 0.75982676, "volume": 6641334.0}, {"date": "2019-01-31", "close": 0.75982676, "volume": 6430106.0}, {"date": "2019-02-01", "close": 0.77835912, "volume": 7995324.0}, {"date": "2019-02-04", "close": 0.76445985, "volume": 2797390.0}, {"date": "2019-02-05", "close": 0.76909294, "volume": 2573241.0}, {"date": "2019-02-06", "close": 0.76445985, "volume": 1678057.0}, {"date": "2019-02-07", "close": 0.75519367, "volume": 2626426.0}, {"date": "2019-02-08", "close": 0.72276204, "volume": 4685433.0}, {"date": "2019-02-11", "close": 0.75519367, "volume": 4329925.0}, {"date": "2019-02-12", "close": 0.7412944, "volume": 1639293.0}, {"date": "2019-02-13", "close": 0.7412944, "volume": 2766962.0}, {"date": "2019-02-14", "close": 0.75982676, "volume": 5110750.0}, {"date": "2019-02-15", "close": 0.80152457, "volume": 3124384.0}, {"date": "2019-02-18", "close": 0.82469002, "volume": 3530029.0}, {"date": "2019-02-19", "close": 0.80615766, "volume": 3501719.0}, {"date": "2019-02-20", "close": 0.80615766, "volume": 5417910.0}, {"date": "2019-02-21", "close": 0.8339562, "volume": 3887590.0}, {"date": "2019-02-22", "close": 0.84322238, "volume": 4601532.0}, {"date": "2019-02-25", "close": 0.85248856, "volume": 2449747.0}, {"date": "2019-02-26", "close": 0.81079075, "volume": 5130327.0}, {"date": "2019-02-27", "close": 0.8339562, "volume": 3328935.0}, {"date": "2019-02-28", "close": 0.81542384, "volume": 2745444.0}, {"date": "2019-03-01", "close": 0.82932311, "volume": 1955710.0}, {"date": "2019-03-04", "close": 0.8339562, "volume": 6047174.0}, {"date": "2019-03-05", "close": 0.81542384, "volume": 4007644.0}, {"date": "2019-03-06", "close": 0.81079075, "volume": 9494276.0}, {"date": "2019-03-07", "close": 0.82932311, "volume": 3317881.0}, {"date": "2019-03-08", "close": 0.8339562, "volume": 3864873.0}, {"date": "2019-03-11", "close": 0.87102092, "volume": 22868808.0}, {"date": "2019-03-12", "close": 0.84785547, "volume": 13086793.0}, {"date": "2019-03-13", "close": 0.85248856, "volume": 14046904.0}, {"date": "2019-03-14", "close": 0.82005693, "volume": 14001754.0}, {"date": "2019-03-15", "close": 0.80615766, "volume": 66599001.0}, {"date": "2019-03-18", "close": 0.8339562, "volume": 6183990.0}, {"date": "2019-03-19", "close": 0.83858929, "volume": 6078257.0}, {"date": "2019-03-20", "close": 0.87102092, "volume": 6248478.0}, {"date": "2019-03-21", "close": 0.91735182, "volume": 15080205.0}, {"date": "2019-03-22", "close": 0.84785547, "volume": 7528073.0}, {"date": "2019-03-25", "close": 0.81079075, "volume": 6677776.0}, {"date": "2019-03-26", "close": 0.80615766, "volume": 7445907.0}, {"date": "2019-03-27", "close": 0.7876253, "volume": 6667131.0}, {"date": "2019-03-28", "close": 0.81079075, "volume": 7807142.0}, {"date": "2019-03-29", "close": 0.82469002, "volume": 3620202.0}, {"date": "2019-04-01", "close": 0.8339562, "volume": 1589015.0}, {"date": "2019-04-02", "close": 0.79689148, "volume": 2864954.0}, {"date": "2019-04-03", "close": 0.75982676, "volume": 6398163.0}, {"date": "2019-04-04", "close": 0.71349586, "volume": 12943278.0}, {"date": "2019-04-05", "close": 0.71349586, "volume": 6857865.0}, {"date": "2019-04-08", "close": 0.72739513, "volume": 4562725.0}, {"date": "2019-04-09", "close": 0.75056058, "volume": 4315524.0}, {"date": "2019-04-10", "close": 0.75519367, "volume": 6463060.0}, {"date": "2019-04-11", "close": 0.71812895, "volume": 2605602.0}, {"date": "2019-04-12", "close": 0.72276204, "volume": 2963072.0}, {"date": "2019-04-15", "close": 0.68569732, "volume": 7194154.0}, {"date": "2019-04-16", "close": 0.68569732, "volume": 2259543.0}, {"date": "2019-04-17", "close": 0.65789878, "volume": 4789370.0}, {"date": "2019-04-18", "close": 0.63473333, "volume": 2694786.0}, {"date": "2019-04-23", "close": 0.62546715, "volume": 7617398.0}, {"date": "2019-04-24", "close": 0.63473333, "volume": 11794103.0}, {"date": "2019-04-26", "close": 0.62546715, "volume": 16967604.0}, {"date": "2019-04-29", "close": 0.67643114, "volume": 7771849.0}, {"date": "2019-04-30", "close": 0.69033041, "volume": 8417420.0}, {"date": "2019-05-02", "close": 0.56060389, "volume": 31967437.0}, {"date": "2019-05-03", "close": 0.56060389, "volume": 7796545.0}, {"date": "2019-05-06", "close": 0.6023017, "volume": 10163713.0}, {"date": "2019-05-07", "close": 0.58376934, "volume": 4667564.0}, {"date": "2019-05-08", "close": 0.56523698, "volume": 3374485.0}, {"date": "2019-05-09", "close": 0.50500681, "volume": 14120559.0}, {"date": "2019-05-10", "close": 0.5096399, "volume": 12871170.0}, {"date": "2019-05-13", "close": 0.53743844, "volume": 11902763.0}, {"date": "2019-05-14", "close": 0.55133771, "volume": 12710100.0}, {"date": "2019-05-15", "close": 0.58840243, "volume": 8116014.0}, {"date": "2019-05-16", "close": 0.57913625, "volume": 3362544.0}, {"date": "2019-05-17", "close": 0.6023017, "volume": 6636706.0}, {"date": "2019-05-20", "close": 0.59303552, "volume": 4198579.0}, {"date": "2019-05-21", "close": 0.59303552, "volume": 4480783.0}, {"date": "2019-05-22", "close": 0.57450316, "volume": 5578620.0}, {"date": "2019-05-23", "close": 0.56523698, "volume": 5084627.0}, {"date": "2019-05-24", "close": 0.56523698, "volume": 3398557.0}, {"date": "2019-05-27", "close": 0.61156788, "volume": 7962822.0}, {"date": "2019-05-28", "close": 0.57450316, "volume": 5500042.0}, {"date": "2019-05-29", "close": 0.5559708, "volume": 5015420.0}, {"date": "2019-05-30", "close": 0.57450316, "volume": 5364975.0}, {"date": "2019-05-31", "close": 0.57450316, "volume": 9317391.0}, {"date": "2019-06-03", "close": 0.54207153, "volume": 6778789.0}, {"date": "2019-06-04", "close": 0.53743844, "volume": 11444873.0}, {"date": "2019-06-05", "close": 0.5559708, "volume": 10083244.0}, {"date": "2019-06-06", "close": 0.56060389, "volume": 6593764.0}, {"date": "2019-06-07", "close": 0.52817226, "volume": 4600490.0}, {"date": "2019-06-11", "close": 0.49110754, "volume": 5605953.0}, {"date": "2019-06-12", "close": 0.49110754, "volume": 8419381.0}, {"date": "2019-06-13", "close": 0.44014355, "volume": 11885457.0}, {"date": "2019-06-14", "close": 0.45867591, "volume": 11180083.0}, {"date": "2019-06-17", "close": 0.44014355, "volume": 7590572.0}, {"date": "2019-06-18", "close": 0.43551046, "volume": 3845368.0}, {"date": "2019-06-19", "close": 0.43551046, "volume": 7630857.0}, {"date": "2019-06-20", "close": 0.49574063, "volume": 8808613.0}, {"date": "2019-06-21", "close": 0.47720827, "volume": 22997874.0}, {"date": "2019-06-24", "close": 0.47257518, "volume": 5163156.0}, {"date": "2019-06-25", "close": 0.48184136, "volume": 6250743.0}, {"date": "2019-06-26", "close": 0.463309, "volume": 3840813.0}, {"date": "2019-06-27", "close": 0.463309, "volume": 2529342.0}, {"date": "2019-06-28", "close": 0.45867591, "volume": 7232938.0}, {"date": "2019-07-01", "close": 0.43087737, "volume": 4107811.0}, {"date": "2019-07-02", "close": 0.43087737, "volume": 4059036.0}, {"date": "2019-07-03", "close": 0.44014355, "volume": 2985727.0}, {"date": "2019-07-04", "close": 0.44477664, "volume": 1554328.0}, {"date": "2019-07-05", "close": 0.43551046, "volume": 2264747.0}, {"date": "2019-07-08", "close": 0.42161119, "volume": 2681705.0}, {"date": "2019-07-09", "close": 0.4169781, "volume": 5099581.0}, {"date": "2019-07-10", "close": 0.41234501, "volume": 706837.0}, {"date": "2019-07-11", "close": 0.42624428, "volume": 4536442.0}, {"date": "2019-07-12", "close": 0.40307883, "volume": 6164839.0}, {"date": "2019-07-15", "close": 0.39844574, "volume": 4559929.0}, {"date": "2019-07-16", "close": 0.39844574, "volume": 3581479.0}, {"date": "2019-07-17", "close": 0.38454647, "volume": 4640903.0}, {"date": "2019-07-18", "close": 0.37991338, "volume": 9740787.0}, {"date": "2019-07-19", "close": 0.38917956, "volume": 8477676.0}, {"date": "2019-07-22", "close": 0.37528029, "volume": 13835151.0}, {"date": "2019-07-23", "close": 0.38917956, "volume": 12343548.0}, {"date": "2019-07-24", "close": 0.44477664, "volume": 7045054.0}, {"date": "2019-07-25", "close": 0.43087737, "volume": 8721343.0}, {"date": "2019-07-26", "close": 0.43087737, "volume": 16869979.0}, {"date": "2019-07-29", "close": 0.45404282, "volume": 5297058.0}, {"date": "2019-07-30", "close": 0.42161119, "volume": 4520463.0}, {"date": "2019-07-31", "close": 0.47257518, "volume": 15164650.0}, {"date": "2019-08-01", "close": 0.44940973, "volume": 2765035.0}, {"date": "2019-08-02", "close": 0.45867591, "volume": 5450991.0}, {"date": "2019-08-05", "close": 0.44940973, "volume": 4043090.0}, {"date": "2019-08-06", "close": 0.43087737, "volume": 5245991.0}, {"date": "2019-08-07", "close": 0.42624428, "volume": 4398193.0}, {"date": "2019-08-08", "close": 0.44940973, "volume": 7823468.0}, {"date": "2019-08-09", "close": 0.44477664, "volume": 2054344.0}, {"date": "2019-08-12", "close": 0.42624428, "volume": 2424230.0}, {"date": "2019-08-13", "close": 0.45404282, "volume": 6096538.0}, {"date": "2019-08-14", "close": 0.44477664, "volume": 7167169.0}, {"date": "2019-08-15", "close": 0.44477664, "volume": 3208963.0}, {"date": "2019-08-16", "close": 0.43551046, "volume": 7854307.0}, {"date": "2019-08-19", "close": 0.44940973, "volume": 2402857.0}, {"date": "2019-08-20", "close": 0.44477664, "volume": 3617572.0}, {"date": "2019-08-21", "close": 0.46794209, "volume": 2899208.0}, {"date": "2019-08-22", "close": 0.47720827, "volume": 8894358.0}, {"date": "2019-08-23", "close": 0.46794209, "volume": 4759572.0}, {"date": "2019-08-26", "close": 0.49574063, "volume": 5108288.0}, {"date": "2019-08-27", "close": 0.49574063, "volume": 2721500.0}, {"date": "2019-08-28", "close": 0.53743844, "volume": 5503682.0}, {"date": "2019-08-29", "close": 0.50037372, "volume": 6182984.0}, {"date": "2019-08-30", "close": 0.48184136, "volume": 7859098.0}, {"date": "2019-09-02", "close": 0.47720827, "volume": 3163110.0}, {"date": "2019-09-03", "close": 0.47257518, "volume": 1376978.0}, {"date": "2019-09-04", "close": 0.49110754, "volume": 3142173.0}, {"date": "2019-09-05", "close": 0.48647445, "volume": 1578421.0}, {"date": "2019-09-06", "close": 0.48184136, "volume": 9054541.0}, {"date": "2019-09-09", "close": 0.47720827, "volume": 2221138.0}, {"date": "2019-09-10", "close": 0.50037372, "volume": 3749559.0}, {"date": "2019-09-11", "close": 0.49574063, "volume": 2240922.0}, {"date": "2019-09-12", "close": 0.45867591, "volume": 2076446.0}, {"date": "2019-09-13", "close": 0.48184136, "volume": 2761902.0}, {"date": "2019-09-16", "close": 0.463309, "volume": 2378632.0}, {"date": "2019-09-17", "close": 0.45867591, "volume": 2266621.0}, {"date": "2019-09-18", "close": 0.44014355, "volume": 5068678.0}, {"date": "2019-09-19", "close": 0.42624428, "volume": 7181847.0}, {"date": "2019-09-20", "close": 0.44477664, "volume": 11454598.0}, {"date": "2019-09-23", "close": 0.45867591, "volume": 2132602.0}, {"date": "2019-09-24", "close": 0.46794209, "volume": 1712081.0}, {"date": "2019-09-25", "close": 0.46794209, "volume": 1867581.0}, {"date": "2019-09-26", "close": 0.45404282, "volume": 2494069.0}, {"date": "2019-09-27", "close": 0.43551046, "volume": 1609757.0}, {"date": "2019-09-30", "close": 0.42161119, "volume": 1960322.0}, {"date": "2019-10-01", "close": 0.42161119, "volume": 1499393.0}, {"date": "2019-10-02", "close": 0.4169781, "volume": 1541913.0}, {"date": "2019-10-03", "close": 0.41234501, "volume": 2814878.0}, {"date": "2019-10-04", "close": 0.38917956, "volume": 4187501.0}, {"date": "2019-10-07", "close": 0.42161119, "volume": 2281751.0}, {"date": "2019-10-08", "close": 0.42161119, "volume": 3010874.0}, {"date": "2019-10-09", "close": 0.4169781, "volume": 3383996.0}, {"date": "2019-10-10", "close": 0.40771192, "volume": 1864184.0}, {"date": "2019-10-11", "close": 0.4169781, "volume": 2223636.0}, {"date": "2019-10-14", "close": 0.43087737, "volume": 2801717.0}, {"date": "2019-10-15", "close": 0.4169781, "volume": 3254990.0}, {"date": "2019-10-16", "close": 0.42161119, "volume": 1813277.0}, {"date": "2019-10-17", "close": 0.38917956, "volume": 3526025.0}, {"date": "2019-10-18", "close": 0.38917956, "volume": 3863111.0}, {"date": "2019-10-21", "close": 0.38917956, "volume": 2072720.0}, {"date": "2019-10-22", "close": 0.37991338, "volume": 2390737.0}, {"date": "2019-10-23", "close": 0.44477664, "volume": 21971222.0}, {"date": "2019-10-24", "close": 0.43551046, "volume": 2500399.0}, {"date": "2019-10-25", "close": 0.41234501, "volume": 1716607.0}, {"date": "2019-10-28", "close": 0.4169781, "volume": 2989887.0}, {"date": "2019-10-29", "close": 0.42624428, "volume": 2532680.0}, {"date": "2019-10-30", "close": 0.42161119, "volume": 4425544.0}, {"date": "2019-10-31", "close": 0.43551046, "volume": 13417218.0}, {"date": "2019-11-01", "close": 0.43087737, "volume": 5625464.0}, {"date": "2019-11-04", "close": 0.47257518, "volume": 8941357.0}, {"date": "2019-11-05", "close": 0.47720827, "volume": 2331155.0}, {"date": "2019-11-06", "close": 0.48184136, "volume": 4744975.0}, {"date": "2019-11-07", "close": 0.46794209, "volume": 13579597.0}, {"date": "2019-11-08", "close": 0.44014355, "volume": 4542697.0}, {"date": "2019-11-11", "close": 0.42624428, "volume": 3579028.0}, {"date": "2019-11-12", "close": 0.40307883, "volume": 5961547.0}, {"date": "2019-11-13", "close": 0.40771192, "volume": 8887691.0}, {"date": "2019-11-14", "close": 0.39844574, "volume": 5117978.0}, {"date": "2019-11-15", "close": 0.40771192, "volume": 1486140.0}, {"date": "2019-11-18", "close": 0.40307883, "volume": 6304366.0}, {"date": "2019-11-19", "close": 0.40307883, "volume": 1788107.0}, {"date": "2019-11-20", "close": 0.39844574, "volume": 2317229.0}, {"date": "2019-11-21", "close": 0.39381265, "volume": 5043594.0}, {"date": "2019-11-22", "close": 0.39381265, "volume": 2157165.0}, {"date": "2019-11-25", "close": 0.40307883, "volume": 1569797.0}, {"date": "2019-11-26", "close": 0.40771192, "volume": 1973018.0}, {"date": "2019-11-27", "close": 0.39844574, "volume": 2599890.0}, {"date": "2019-11-28", "close": 0.38454647, "volume": 5244779.0}, {"date": "2019-11-29", "close": 0.39844574, "volume": 2903483.0}, {"date": "2019-12-02", "close": 0.4169781, "volume": 4751480.0}, {"date": "2019-12-03", "close": 0.39381265, "volume": 9767891.0}, {"date": "2019-12-04", "close": 0.38454647, "volume": 7621324.0}, {"date": "2019-12-05", "close": 0.38454647, "volume": 2973811.0}, {"date": "2019-12-06", "close": 0.37991338, "volume": 2080458.0}, {"date": "2019-12-09", "close": 0.38454647, "volume": 3075309.0}, {"date": "2019-12-10", "close": 0.37528029, "volume": 2355081.0}, {"date": "2019-12-11", "close": 0.37991338, "volume": 1493019.0}, {"date": "2019-12-12", "close": 0.38917956, "volume": 1323534.0}, {"date": "2019-12-13", "close": 0.38454647, "volume": 1182413.0}, {"date": "2019-12-16", "close": 0.37528029, "volume": 1460997.0}, {"date": "2019-12-17", "close": 0.37528029, "volume": 1710463.0}, {"date": "2019-12-18", "close": 0.37528029, "volume": 3222539.0}, {"date": "2019-12-19", "close": 0.3706472, "volume": 2725708.0}, {"date": "2019-12-20", "close": 0.36138102, "volume": 11400768.0}, {"date": "2019-12-23", "close": 0.36138102, "volume": 1283940.0}, {"date": "2019-12-24", "close": 0.36138102, "volume": 1467648.0}, {"date": "2019-12-27", "close": 0.36601411, "volume": 2112394.0}, {"date": "2019-12-30", "close": 0.3706472, "volume": 2568092.0}, {"date": "2019-12-31", "close": 0.40307883, "volume": 5184442.0}, {"date": "2020-01-02", "close": 0.39381265, "volume": 1936356.0}, {"date": "2020-01-03", "close": 0.39844574, "volume": 1420862.0}, {"date": "2020-01-06", "close": 0.38917956, "volume": 2105234.0}, {"date": "2020-01-07", "close": 0.39844574, "volume": 1300301.0}, {"date": "2020-01-08", "close": 0.40771192, "volume": 6148941.0}, {"date": "2020-01-09", "close": 0.42624428, "volume": 2092544.0}, {"date": "2020-01-10", "close": 0.40771192, "volume": 1597264.0}, {"date": "2020-01-13", "close": 0.4169781, "volume": 3008219.0}, {"date": "2020-01-14", "close": 0.40307883, "volume": 4471474.0}, {"date": "2020-01-15", "close": 0.4169781, "volume": 568837.0}, {"date": "2020-01-16", "close": 0.40307883, "volume": 412363.0}, {"date": "2020-01-17", "close": 0.40771192, "volume": 1721462.0}, {"date": "2020-01-20", "close": 0.41234501, "volume": 870027.0}, {"date": "2020-01-21", "close": 0.40307883, "volume": 3255467.0}, {"date": "2020-01-22", "close": 0.40307883, "volume": 603032.0}, {"date": "2020-01-23", "close": 0.41234501, "volume": 3276668.0}, {"date": "2020-01-24", "close": 0.44940973, "volume": 4962525.0}, {"date": "2020-01-28", "close": 0.42624428, "volume": 2188389.0}, {"date": "2020-01-29", "close": 0.43087737, "volume": 632461.0}, {"date": "2020-01-30", "close": 0.42624428, "volume": 3669710.0}, {"date": "2020-01-31", "close": 0.40771192, "volume": 4234210.0}, {"date": "2020-02-03", "close": 0.39844574, "volume": 1299627.0}, {"date": "2020-02-04", "close": 0.39381265, "volume": 2373050.0}, {"date": "2020-02-05", "close": 0.38454647, "volume": 1987369.0}, {"date": "2020-02-06", "close": 0.38917956, "volume": 1419745.0}, {"date": "2020-02-07", "close": 0.38917956, "volume": 2532545.0}, {"date": "2020-02-10", "close": 0.37991338, "volume": 6280714.0}, {"date": "2020-02-11", "close": 0.38917956, "volume": 2485015.0}, {"date": "2020-02-12", "close": 0.38454647, "volume": 921665.0}, {"date": "2020-02-13", "close": 0.38454647, "volume": 1154751.0}, {"date": "2020-02-14", "close": 0.39381265, "volume": 4739982.0}, {"date": "2020-02-17", "close": 0.37991338, "volume": 1662453.0}, {"date": "2020-02-18", "close": 0.38454647, "volume": 1251667.0}, {"date": "2020-02-19", "close": 0.38454647, "volume": 3214748.0}, {"date": "2020-02-20", "close": 0.39844574, "volume": 1567946.0}, {"date": "2020-02-21", "close": 0.37991338, "volume": 4587610.0}, {"date": "2020-02-24", "close": 0.44477664, "volume": 25377564.0}, {"date": "2020-02-25", "close": 0.42624428, "volume": 13678306.0}, {"date": "2020-02-26", "close": 0.40307883, "volume": 5816595.0}, {"date": "2020-02-27", "close": 0.39381265, "volume": 4836188.0}, {"date": "2020-02-28", "close": 0.36601411, "volume": 14255898.0}, {"date": "2020-03-02", "close": 0.33821557, "volume": 5483589.0}, {"date": "2020-03-03", "close": 0.35211484, "volume": 3692405.0}, {"date": "2020-03-04", "close": 0.36138102, "volume": 9423853.0}, {"date": "2020-03-05", "close": 0.34284866, "volume": 2878267.0}, {"date": "2020-03-06", "close": 0.32894939, "volume": 4952974.0}, {"date": "2020-03-09", "close": 0.2779854, "volume": 7030977.0}, {"date": "2020-03-10", "close": 0.29188467, "volume": 9865144.0}, {"date": "2020-03-11", "close": 0.28725158, "volume": 18390818.0}, {"date": "2020-03-12", "close": 0.25945304, "volume": 7767655.0}, {"date": "2020-03-13", "close": 0.24555377, "volume": 11075637.0}, {"date": "2020-03-16", "close": 0.20848905, "volume": 10314652.0}, {"date": "2020-03-17", "close": 0.22238832, "volume": 10088115.0}, {"date": "2020-03-18", "close": 0.24555377, "volume": 6868692.0}, {"date": "2020-03-19", "close": 0.21312214, "volume": 5960916.0}, {"date": "2020-03-20", "close": 0.21775523, "volume": 6622130.0}, {"date": "2020-03-23", "close": 0.19458978, "volume": 6571144.0}, {"date": "2020-03-24", "close": 0.22238832, "volume": 13198957.0}, {"date": "2020-03-25", "close": 0.25018686, "volume": 8152121.0}, {"date": "2020-03-26", "close": 0.22238832, "volume": 10651402.0}, {"date": "2020-03-27", "close": 0.2316545, "volume": 5401392.0}, {"date": "2020-03-30", "close": 0.2316545, "volume": 2533719.0}, {"date": "2020-03-31", "close": 0.22238832, "volume": 5412033.0}, {"date": "2020-04-01", "close": 0.23628759, "volume": 3186282.0}, {"date": "2020-04-02", "close": 0.26871922, "volume": 5221022.0}, {"date": "2020-04-03", "close": 0.26871922, "volume": 4351930.0}, {"date": "2020-04-06", "close": 0.30115085, "volume": 3753415.0}, {"date": "2020-04-07", "close": 0.30115085, "volume": 3217650.0}, {"date": "2020-04-08", "close": 0.28725158, "volume": 3649165.0}, {"date": "2020-04-09", "close": 0.30115085, "volume": 2818863.0}, {"date": "2020-04-14", "close": 0.34284866, "volume": 8633654.0}, {"date": "2020-04-15", "close": 0.32894939, "volume": 5356563.0}, {"date": "2020-04-16", "close": 0.32894939, "volume": 4553961.0}, {"date": "2020-04-17", "close": 0.33821557, "volume": 3686299.0}, {"date": "2020-04-20", "close": 0.31968321, "volume": 3220822.0}, {"date": "2020-04-21", "close": 0.31505012, "volume": 2553288.0}, {"date": "2020-04-22", "close": 0.30578394, "volume": 4016575.0}, {"date": "2020-04-23", "close": 0.31505012, "volume": 3317314.0}, {"date": "2020-04-24", "close": 0.30578394, "volume": 2966615.0}, {"date": "2020-04-27", "close": 0.32894939, "volume": 4026844.0}, {"date": "2020-04-28", "close": 0.32894939, "volume": 3620344.0}, {"date": "2020-04-29", "close": 0.33358248, "volume": 2890910.0}, {"date": "2020-04-30", "close": 0.30578394, "volume": 21890188.0}, {"date": "2020-05-01", "close": 0.2779854, "volume": 5927516.0}, {"date": "2020-05-04", "close": 0.29188467, "volume": 3899033.0}, {"date": "2020-05-05", "close": 0.28261849, "volume": 2365281.0}, {"date": "2020-05-06", "close": 0.29651776, "volume": 5529777.0}, {"date": "2020-05-07", "close": 0.29188467, "volume": 3036634.0}, {"date": "2020-05-08", "close": 0.28725158, "volume": 5742380.0}, {"date": "2020-05-11", "close": 0.27335231, "volume": 7369177.0}, {"date": "2020-05-12", "close": 0.26871922, "volume": 5945093.0}, {"date": "2020-05-13", "close": 0.2779854, "volume": 35253665.0}, {"date": "2020-05-14", "close": 0.26871922, "volume": 6204194.0}, {"date": "2020-05-15", "close": 0.26871922, "volume": 14129483.0}, {"date": "2020-05-18", "close": 0.2779854, "volume": 6354728.0}, {"date": "2020-05-19", "close": 0.2779854, "volume": 6921084.0}, {"date": "2020-05-20", "close": 0.29188467, "volume": 5209184.0}, {"date": "2020-05-21", "close": 0.30115085, "volume": 6243572.0}, {"date": "2020-05-22", "close": 0.28725158, "volume": 4563948.0}, {"date": "2020-05-25", "close": 0.29188467, "volume": 2650898.0}, {"date": "2020-05-26", "close": 0.31041703, "volume": 4760644.0}, {"date": "2020-05-27", "close": 0.30115085, "volume": 7090646.0}, {"date": "2020-05-28", "close": 0.29651776, "volume": 7135825.0}, {"date": "2020-05-29", "close": 0.30115085, "volume": 7103940.0}, {"date": "2020-06-01", "close": 0.32894939, "volume": 4981499.0}, {"date": "2020-06-02", "close": 0.40771192, "volume": 20941163.0}, {"date": "2020-06-03", "close": 0.4169781, "volume": 12750092.0}, {"date": "2020-06-04", "close": 0.43087737, "volume": 11825675.0}, {"date": "2020-06-05", "close": 0.44014355, "volume": 12211252.0}, {"date": "2020-06-09", "close": 0.47720827, "volume": 17330725.0}, {"date": "2020-06-10", "close": 0.43087737, "volume": 12287747.0}, {"date": "2020-06-11", "close": 0.44014355, "volume": 9539832.0}, {"date": "2020-06-12", "close": 0.42161119, "volume": 5929625.0}, {"date": "2020-06-15", "close": 0.4169781, "volume": 7548965.0}, {"date": "2020-06-16", "close": 0.44014355, "volume": 3617905.0}, {"date": "2020-06-17", "close": 0.42161119, "volume": 3396738.0}, {"date": "2020-06-18", "close": 0.42624428, "volume": 3044215.0}, {"date": "2020-06-19", "close": 0.41234501, "volume": 6286717.0}, {"date": "2020-06-22", "close": 0.47257518, "volume": 6281696.0}, {"date": "2020-06-23", "close": 0.45404282, "volume": 4826792.0}, {"date": "2020-06-24", "close": 0.48647445, "volume": 14315529.0}, {"date": "2020-06-25", "close": 0.48184136, "volume": 4500955.0}, {"date": "2020-06-26", "close": 0.45404282, "volume": 6063091.0}, {"date": "2020-06-29", "close": 0.44940973, "volume": 3797838.0}, {"date": "2020-06-30", "close": 0.463309, "volume": 4020410.0}, {"date": "2020-07-01", "close": 0.47720827, "volume": 4040345.0}, {"date": "2020-07-02", "close": 0.55133771, "volume": 22393383.0}, {"date": "2020-07-03", "close": 0.5096399, "volume": 10400925.0}, {"date": "2020-07-06", "close": 0.54207153, "volume": 7585128.0}, {"date": "2020-07-07", "close": 0.51890608, "volume": 7042604.0}, {"date": "2020-07-08", "close": 0.52353917, "volume": 5386048.0}, {"date": "2020-07-09", "close": 0.52353917, "volume": 5171543.0}, {"date": "2020-07-10", "close": 0.5096399, "volume": 4784110.0}, {"date": "2020-07-13", "close": 0.50037372, "volume": 6389709.0}, {"date": "2020-07-14", "close": 0.49110754, "volume": 4779577.0}, {"date": "2020-07-15", "close": 0.52817226, "volume": 7717551.0}, {"date": "2020-07-16", "close": 0.51890608, "volume": 2942520.0}, {"date": "2020-07-17", "close": 0.5096399, "volume": 3548877.0}, {"date": "2020-07-20", "close": 0.51890608, "volume": 10405425.0}, {"date": "2020-07-21", "close": 0.56987007, "volume": 12331499.0}, {"date": "2020-07-22", "close": 0.57913625, "volume": 19856664.0}, {"date": "2020-07-23", "close": 0.57450316, "volume": 9165216.0}, {"date": "2020-07-24", "close": 0.57450316, "volume": 9507153.0}, {"date": "2020-07-27", "close": 0.56523698, "volume": 8731651.0}, {"date": "2020-07-28", "close": 0.52817226, "volume": 11281572.0}, {"date": "2020-07-29", "close": 0.50500681, "volume": 8641503.0}, {"date": "2020-07-30", "close": 0.51890608, "volume": 7269536.0}, {"date": "2020-07-31", "close": 0.50500681, "volume": 6626718.0}, {"date": "2020-08-03", "close": 0.51427299, "volume": 4338943.0}, {"date": "2020-08-04", "close": 0.51890608, "volume": 2319596.0}, {"date": "2020-08-05", "close": 0.55133771, "volume": 10317547.0}, {"date": "2020-08-06", "close": 0.54207153, "volume": 6496034.0}, {"date": "2020-08-07", "close": 0.52353917, "volume": 5692846.0}, {"date": "2020-08-10", "close": 0.5096399, "volume": 4191041.0}, {"date": "2020-08-11", "close": 0.51890608, "volume": 5196010.0}, {"date": "2020-08-12", "close": 0.48647445, "volume": 7773015.0}, {"date": "2020-08-13", "close": 0.52353917, "volume": 9485477.0}, {"date": "2020-08-14", "close": 0.53280535, "volume": 3985105.0}, {"date": "2020-08-17", "close": 0.52817226, "volume": 2813581.0}, {"date": "2020-08-18", "close": 0.52817226, "volume": 5479987.0}, {"date": "2020-08-19", "close": 0.52353917, "volume": 3582886.0}, {"date": "2020-08-20", "close": 0.51890608, "volume": 2619917.0}, {"date": "2020-08-21", "close": 0.51427299, "volume": 1977690.0}, {"date": "2020-08-24", "close": 0.51890608, "volume": 2679211.0}, {"date": "2020-08-25", "close": 0.5096399, "volume": 1752547.0}, {"date": "2020-08-26", "close": 0.463309, "volume": 19685102.0}, {"date": "2020-08-27", "close": 0.47720827, "volume": 5708026.0}, {"date": "2020-08-28", "close": 0.45867591, "volume": 3253426.0}, {"date": "2020-08-31", "close": 0.49574063, "volume": 6883063.0}, {"date": "2020-09-01", "close": 0.5096399, "volume": 4651257.0}, {"date": "2020-09-02", "close": 0.49110754, "volume": 2613385.0}, {"date": "2020-09-03", "close": 0.49110754, "volume": 1809381.0}, {"date": "2020-09-04", "close": 0.47257518, "volume": 3865870.0}, {"date": "2020-09-07", "close": 0.49574063, "volume": 4149302.0}, {"date": "2020-09-08", "close": 0.47720827, "volume": 2874212.0}, {"date": "2020-09-09", "close": 0.46794209, "volume": 2440861.0}, {"date": "2020-09-10", "close": 0.48184136, "volume": 3091562.0}, {"date": "2020-09-11", "close": 0.47257518, "volume": 2735935.0}, {"date": "2020-09-14", "close": 0.463309, "volume": 3376160.0}, {"date": "2020-09-15", "close": 0.46794209, "volume": 6167268.0}, {"date": "2020-09-16", "close": 0.47720827, "volume": 3291575.0}, {"date": "2020-09-17", "close": 0.463309, "volume": 2440011.0}, {"date": "2020-09-18", "close": 0.46794209, "volume": 8914089.0}, {"date": "2020-09-21", "close": 0.47720827, "volume": 2705388.0}, {"date": "2020-09-22", "close": 0.44940973, "volume": 3715077.0}, {"date": "2020-09-23", "close": 0.44014355, "volume": 2992481.0}, {"date": "2020-09-24", "close": 0.43087737, "volume": 2408350.0}, {"date": "2020-09-25", "close": 0.44477664, "volume": 1861377.0}, {"date": "2020-09-28", "close": 0.44940973, "volume": 979927.0}, {"date": "2020-09-29", "close": 0.45404282, "volume": 1495871.0}, {"date": "2020-09-30", "close": 0.463309, "volume": 1982790.0}, {"date": "2020-10-01", "close": 0.463309, "volume": 1239168.0}, {"date": "2020-10-02", "close": 0.44477664, "volume": 2524432.0}, {"date": "2020-10-05", "close": 0.463309, "volume": 2433726.0}, {"date": "2020-10-06", "close": 0.47720827, "volume": 3283961.0}, {"date": "2020-10-07", "close": 0.45404282, "volume": 2082743.0}, {"date": "2020-10-08", "close": 0.463309, "volume": 2658662.0}, {"date": "2020-10-09", "close": 0.48647445, "volume": 2669004.0}, {"date": "2020-10-12", "close": 0.48647445, "volume": 1653199.0}, {"date": "2020-10-13", "close": 0.463309, "volume": 2592905.0}, {"date": "2020-10-14", "close": 0.463309, "volume": 2665508.0}, {"date": "2020-10-15", "close": 0.47257518, "volume": 3581288.0}, {"date": "2020-10-16", "close": 0.48647445, "volume": 3305800.0}, {"date": "2020-10-19", "close": 0.50037372, "volume": 10637198.0}, {"date": "2020-10-20", "close": 0.47720827, "volume": 6278375.0}, {"date": "2020-10-21", "close": 0.49574063, "volume": 4334335.0}, {"date": "2020-10-22", "close": 0.50037372, "volume": 3386132.0}, {"date": "2020-10-23", "close": 0.48647445, "volume": 2826879.0}, {"date": "2020-10-26", "close": 0.45867591, "volume": 5478805.0}, {"date": "2020-10-27", "close": 0.45404282, "volume": 7353796.0}, {"date": "2020-10-28", "close": 0.44940973, "volume": 3363254.0}, {"date": "2020-10-29", "close": 0.44477664, "volume": 6868402.0}, {"date": "2020-10-30", "close": 0.43087737, "volume": 3388348.0}, {"date": "2020-11-02", "close": 0.4169781, "volume": 3543676.0}, {"date": "2020-11-03", "close": 0.43551046, "volume": 1834614.0}, {"date": "2020-11-04", "close": 0.42624428, "volume": 5874447.0}, {"date": "2020-11-05", "close": 0.44940973, "volume": 13872261.0}, {"date": "2020-11-06", "close": 0.47257518, "volume": 5939775.0}, {"date": "2020-11-09", "close": 0.49110754, "volume": 3038741.0}, {"date": "2020-11-10", "close": 0.463309, "volume": 2541225.0}, {"date": "2020-11-11", "close": 0.47257518, "volume": 1884250.0}, {"date": "2020-11-12", "close": 0.46794209, "volume": 1007801.0}, {"date": "2020-11-16", "close": 0.4244855, "volume": 4707515.0}, {"date": "2020-11-17", "close": 0.4149465, "volume": 10317886.0}, {"date": "2020-11-18", "close": 0.410177, "volume": 10929117.0}, {"date": "2020-11-19", "close": 0.410177, "volume": 5096317.0}, {"date": "2020-11-20", "close": 0.4054075, "volume": 3029977.0}, {"date": "2020-11-23", "close": 0.410177, "volume": 3014876.0}, {"date": "2020-11-24", "close": 0.400638, "volume": 7592495.0}, {"date": "2020-11-25", "close": 0.3863295, "volume": 9129757.0}, {"date": "2020-11-26", "close": 0.3958685, "volume": 4420894.0}, {"date": "2020-11-27", "close": 0.4054075, "volume": 4699407.0}, {"date": "2020-11-30", "close": 0.3958685, "volume": 7854864.0}, {"date": "2020-12-01", "close": 0.4054075, "volume": 4548133.0}, {"date": "2020-12-02", "close": 0.410177, "volume": 7201583.0}, {"date": "2020-12-03", "close": 0.410177, "volume": 5488256.0}, {"date": "2020-12-04", "close": 0.410177, "volume": 5286089.0}, {"date": "2020-12-07", "close": 0.400638, "volume": 5166527.0}, {"date": "2020-12-08", "close": 0.400638, "volume": 5636965.0}, {"date": "2020-12-09", "close": 0.400638, "volume": 1504384.0}, {"date": "2020-12-10", "close": 0.391099, "volume": 6423167.0}, {"date": "2020-12-11", "close": 0.3767905, "volume": 6121753.0}, {"date": "2020-12-14", "close": 0.3863295, "volume": 7077002.0}, {"date": "2020-12-15", "close": 0.38156, "volume": 7324528.0}, {"date": "2020-12-16", "close": 0.410177, "volume": 9527475.0}, {"date": "2020-12-17", "close": 0.410177, "volume": 6671587.0}, {"date": "2020-12-18", "close": 0.419716, "volume": 35760161.0}, {"date": "2020-12-21", "close": 0.419716, "volume": 5951634.0}, {"date": "2020-12-22", "close": 0.391099, "volume": 4662201.0}, {"date": "2020-12-23", "close": 0.391099, "volume": 4843179.0}, {"date": "2020-12-24", "close": 0.391099, "volume": 2042257.0}, {"date": "2020-12-29", "close": 0.3958685, "volume": 1312312.0}, {"date": "2020-12-30", "close": 0.4054075, "volume": 2000913.0}, {"date": "2020-12-31", "close": 0.410177, "volume": 1389119.0}, {"date": "2021-01-04", "close": 0.4149465, "volume": 5813457.0}, {"date": "2021-01-05", "close": 0.4244855, "volume": 8350479.0}, {"date": "2021-01-06", "close": 0.4626415, "volume": 13446007.0}, {"date": "2021-01-07", "close": 0.4531025, "volume": 6591773.0}, {"date": "2021-01-08", "close": 0.4435635, "volume": 2427009.0}, {"date": "2021-01-11", "close": 0.429255, "volume": 3660897.0}, {"date": "2021-01-12", "close": 0.4149465, "volume": 1344331.0}, {"date": "2021-01-13", "close": 0.4149465, "volume": 1547574.0}, {"date": "2021-01-14", "close": 0.410177, "volume": 2560581.0}, {"date": "2021-01-15", "close": 0.410177, "volume": 2841987.0}, {"date": "2021-01-18", "close": 0.400638, "volume": 1800595.0}, {"date": "2021-01-19", "close": 0.391099, "volume": 2516600.0}, {"date": "2021-01-20", "close": 0.4149465, "volume": 2379698.0}, {"date": "2021-01-21", "close": 0.410177, "volume": 3166359.0}, {"date": "2021-01-22", "close": 0.410177, "volume": 2193219.0}, {"date": "2021-01-25", "close": 0.4054075, "volume": 1401873.0}, {"date": "2021-01-27", "close": 0.400638, "volume": 3231663.0}, {"date": "2021-01-28", "close": 0.3863295, "volume": 3768305.0}, {"date": "2021-01-29", "close": 0.391099, "volume": 4979684.0}, {"date": "2021-02-01", "close": 0.391099, "volume": 4686328.0}, {"date": "2021-02-02", "close": 0.3863295, "volume": 4812575.0}, {"date": "2021-02-03", "close": 0.391099, "volume": 3256213.0}, {"date": "2021-02-04", "close": 0.38156, "volume": 4698663.0}, {"date": "2021-02-05", "close": 0.38156, "volume": 5073853.0}, {"date": "2021-02-08", "close": 0.3767905, "volume": 3124599.0}, {"date": "2021-02-09", "close": 0.3863295, "volume": 7040368.0}, {"date": "2021-02-10", "close": 0.391099, "volume": 4539066.0}, {"date": "2021-02-11", "close": 0.38156, "volume": 2903218.0}, {"date": "2021-02-12", "close": 0.3767905, "volume": 2859161.0}, {"date": "2021-02-15", "close": 0.38156, "volume": 1101119.0}, {"date": "2021-02-16", "close": 0.38156, "volume": 2407959.0}, {"date": "2021-02-17", "close": 0.3672515, "volume": 6049785.0}, {"date": "2021-02-18", "close": 0.362482, "volume": 1792806.0}, {"date": "2021-02-19", "close": 0.362482, "volume": 3036517.0}, {"date": "2021-02-22", "close": 0.38156, "volume": 3048023.0}, {"date": "2021-02-23", "close": 0.3958685, "volume": 4133378.0}, {"date": "2021-02-24", "close": 0.38156, "volume": 3243419.0}, {"date": "2021-02-25", "close": 0.38156, "volume": 3329104.0}, {"date": "2021-02-26", "close": 0.372021, "volume": 6537656.0}, {"date": "2021-03-01", "close": 0.3767905, "volume": 2484876.0}, {"date": "2021-03-02", "close": 0.352943, "volume": 6251455.0}, {"date": "2021-03-03", "close": 0.362482, "volume": 3776940.0}, {"date": "2021-03-04", "close": 0.3577125, "volume": 1926205.0}, {"date": "2021-03-05", "close": 0.3386345, "volume": 9025583.0}, {"date": "2021-03-08", "close": 0.3386345, "volume": 2324937.0}, {"date": "2021-03-09", "close": 0.333865, "volume": 4709777.0}, {"date": "2021-03-10", "close": 0.3481735, "volume": 4202023.0}, {"date": "2021-03-11", "close": 0.343404, "volume": 2053516.0}, {"date": "2021-03-12", "close": 0.3577125, "volume": 2219988.0}, {"date": "2021-03-15", "close": 0.362482, "volume": 3492355.0}, {"date": "2021-03-16", "close": 0.362482, "volume": 2610367.0}, {"date": "2021-03-17", "close": 0.3767905, "volume": 3505671.0}, {"date": "2021-03-18", "close": 0.3767905, "volume": 5622949.0}, {"date": "2021-03-19", "close": 0.362482, "volume": 17007115.0}, {"date": "2021-03-22", "close": 0.3577125, "volume": 7300114.0}, {"date": "2021-03-23", "close": 0.352943, "volume": 5375465.0}, {"date": "2021-03-24", "close": 0.352943, "volume": 2446141.0}, {"date": "2021-03-25", "close": 0.352943, "volume": 3479792.0}, {"date": "2021-03-26", "close": 0.343404, "volume": 4252305.0}, {"date": "2021-03-29", "close": 0.38156, "volume": 8997837.0}, {"date": "2021-03-30", "close": 0.362482, "volume": 5433700.0}, {"date": "2021-03-31", "close": 0.352943, "volume": 3662191.0}, {"date": "2021-04-01", "close": 0.372021, "volume": 4323875.0}, {"date": "2021-04-06", "close": 0.3767905, "volume": 1996872.0}, {"date": "2021-04-07", "close": 0.391099, "volume": 5647681.0}, {"date": "2021-04-08", "close": 0.3863295, "volume": 3472255.0}, {"date": "2021-04-09", "close": 0.4149465, "volume": 9098791.0}, {"date": "2021-04-12", "close": 0.4054075, "volume": 4764280.0}, {"date": "2021-04-13", "close": 0.4054075, "volume": 1660130.0}, {"date": "2021-04-14", "close": 0.410177, "volume": 3541298.0}, {"date": "2021-04-15", "close": 0.4244855, "volume": 2569710.0}, {"date": "2021-04-16", "close": 0.4435635, "volume": 5421495.0}, {"date": "2021-04-19", "close": 0.4340245, "volume": 5767044.0}, {"date": "2021-04-20", "close": 0.4340245, "volume": 2554559.0}, {"date": "2021-04-21", "close": 0.429255, "volume": 5745654.0}, {"date": "2021-04-22", "close": 0.4244855, "volume": 3981622.0}, {"date": "2021-04-23", "close": 0.4244855, "volume": 1644910.0}, {"date": "2021-04-26", "close": 0.4149465, "volume": 2752105.0}, {"date": "2021-04-27", "close": 0.410177, "volume": 2273466.0}, {"date": "2021-04-28", "close": 0.38156, "volume": 5146679.0}, {"date": "2021-04-29", "close": 0.400638, "volume": 8161388.0}, {"date": "2021-04-30", "close": 0.400638, "volume": 5607127.0}, {"date": "2021-05-03", "close": 0.3958685, "volume": 1678978.0}, {"date": "2021-05-04", "close": 0.3863295, "volume": 3017267.0}, {"date": "2021-05-05", "close": 0.372021, "volume": 3412103.0}, {"date": "2021-05-06", "close": 0.3767905, "volume": 3241184.0}, {"date": "2021-05-07", "close": 0.391099, "volume": 12216590.0}, {"date": "2021-05-10", "close": 0.410177, "volume": 3327629.0}, {"date": "2021-05-11", "close": 0.3958685, "volume": 1761476.0}, {"date": "2021-05-12", "close": 0.400638, "volume": 3997379.0}, {"date": "2021-05-13", "close": 0.38156, "volume": 3616964.0}, {"date": "2021-05-14", "close": 0.3767905, "volume": 2538374.0}, {"date": "2021-05-17", "close": 0.391099, "volume": 2509195.0}, {"date": "2021-05-18", "close": 0.38156, "volume": 3141834.0}, {"date": "2021-05-19", "close": 0.391099, "volume": 7200475.0}, {"date": "2021-05-20", "close": 0.38156, "volume": 3068049.0}, {"date": "2021-05-21", "close": 0.38156, "volume": 2848515.0}, {"date": "2021-05-24", "close": 0.391099, "volume": 4080961.0}, {"date": "2021-05-25", "close": 0.3863295, "volume": 13125920.0}, {"date": "2021-05-26", "close": 0.400638, "volume": 9185090.0}, {"date": "2021-05-27", "close": 0.410177, "volume": 5445627.0}, {"date": "2021-05-28", "close": 0.4244855, "volume": 20466347.0}, {"date": "2021-05-31", "close": 0.4244855, "volume": 6015115.0}, {"date": "2021-06-01", "close": 0.4054075, "volume": 2096377.0}, {"date": "2021-06-02", "close": 0.410177, "volume": 2028324.0}, {"date": "2021-06-03", "close": 0.400638, "volume": 2990042.0}, {"date": "2021-06-04", "close": 0.3958685, "volume": 3285286.0}, {"date": "2021-06-07", "close": 0.391099, "volume": 2106054.0}, {"date": "2021-06-08", "close": 0.3958685, "volume": 1553559.0}, {"date": "2021-06-09", "close": 0.3863295, "volume": 2603932.0}, {"date": "2021-06-10", "close": 0.391099, "volume": 3232833.0}, {"date": "2021-06-11", "close": 0.3958685, "volume": 2012313.0}, {"date": "2021-06-15", "close": 0.3863295, "volume": 2235416.0}, {"date": "2021-06-16", "close": 0.3767905, "volume": 4285660.0}, {"date": "2021-06-17", "close": 0.372021, "volume": 4569200.0}, {"date": "2021-06-18", "close": 0.352943, "volume": 8630881.0}, {"date": "2021-06-21", "close": 0.3481735, "volume": 5305982.0}, {"date": "2021-06-22", "close": 0.3481735, "volume": 3540803.0}, {"date": "2021-06-23", "close": 0.343404, "volume": 10097677.0}, {"date": "2021-06-24", "close": 0.3481735, "volume": 3208163.0}, {"date": "2021-06-25", "close": 0.3577125, "volume": 6651120.0}, {"date": "2021-06-28", "close": 0.3577125, "volume": 6087818.0}, {"date": "2021-06-29", "close": 0.372021, "volume": 7347248.0}, {"date": "2021-06-30", "close": 0.391099, "volume": 5575386.0}, {"date": "2021-07-01", "close": 0.419716, "volume": 10551213.0}, {"date": "2021-07-02", "close": 0.410177, "volume": 2836488.0}, {"date": "2021-07-05", "close": 0.419716, "volume": 6897232.0}, {"date": "2021-07-06", "close": 0.429255, "volume": 2186155.0}, {"date": "2021-07-07", "close": 0.4340245, "volume": 3311806.0}, {"date": "2021-07-08", "close": 0.429255, "volume": 3777926.0}, {"date": "2021-07-09", "close": 0.4340245, "volume": 4027406.0}, {"date": "2021-07-12", "close": 0.4340245, "volume": 3430263.0}, {"date": "2021-07-13", "close": 0.438794, "volume": 4708728.0}, {"date": "2021-07-14", "close": 0.448333, "volume": 5235300.0}, {"date": "2021-07-15", "close": 0.4531025, "volume": 4603371.0}, {"date": "2021-07-16", "close": 0.4531025, "volume": 3558792.0}, {"date": "2021-07-19", "close": 0.4340245, "volume": 3498339.0}, {"date": "2021-07-20", "close": 0.4340245, "volume": 2931556.0}, {"date": "2021-07-21", "close": 0.4340245, "volume": 1318112.0}, {"date": "2021-07-22", "close": 0.438794, "volume": 2386813.0}, {"date": "2021-07-23", "close": 0.457872, "volume": 5421017.0}, {"date": "2021-07-26", "close": 0.457872, "volume": 3903995.0}, {"date": "2021-07-27", "close": 0.3863295, "volume": 31113102.0}, {"date": "2021-07-28", "close": 0.3577125, "volume": 18997314.0}, {"date": "2021-07-29", "close": 0.3672515, "volume": 7437385.0}, {"date": "2021-07-30", "close": 0.352943, "volume": 8546429.0}, {"date": "2021-08-02", "close": 0.3577125, "volume": 5535529.0}, {"date": "2021-08-03", "close": 0.3481735, "volume": 5239203.0}, {"date": "2021-08-04", "close": 0.333865, "volume": 8133689.0}, {"date": "2021-08-05", "close": 0.333865, "volume": 12883135.0}, {"date": "2021-08-06", "close": 0.3481735, "volume": 9200880.0}, {"date": "2021-08-09", "close": 0.333865, "volume": 4670609.0}, {"date": "2021-08-10", "close": 0.3290955, "volume": 8999888.0}, {"date": "2021-08-11", "close": 0.324326, "volume": 9217378.0}, {"date": "2021-08-12", "close": 0.333865, "volume": 7775713.0}, {"date": "2021-08-13", "close": 0.324326, "volume": 4302533.0}, {"date": "2021-08-16", "close": 0.314787, "volume": 6891866.0}, {"date": "2021-08-17", "close": 0.305248, "volume": 4748151.0}, {"date": "2021-08-18", "close": 0.3195565, "volume": 4215843.0}, {"date": "2021-08-19", "close": 0.3290955, "volume": 4212249.0}, {"date": "2021-08-20", "close": 0.3195565, "volume": 4959315.0}, {"date": "2021-08-23", "close": 0.314787, "volume": 3297469.0}, {"date": "2021-08-24", "close": 0.314787, "volume": 5445083.0}, {"date": "2021-08-25", "close": 0.3290955, "volume": 6617164.0}, {"date": "2021-08-26", "close": 0.333865, "volume": 2620468.0}, {"date": "2021-08-27", "close": 0.3195565, "volume": 8022105.0}, {"date": "2021-08-30", "close": 0.3290955, "volume": 3069023.0}, {"date": "2021-08-31", "close": 0.3386345, "volume": 3110977.0}, {"date": "2021-09-01", "close": 0.3386345, "volume": 4658067.0}, {"date": "2021-09-02", "close": 0.3290955, "volume": 1996891.0}, {"date": "2021-09-03", "close": 0.3386345, "volume": 2217592.0}, {"date": "2021-09-06", "close": 0.333865, "volume": 3946869.0}, {"date": "2021-09-07", "close": 0.333865, "volume": 2444992.0}, {"date": "2021-09-08", "close": 0.314787, "volume": 5076786.0}, {"date": "2021-09-09", "close": 0.3100175, "volume": 2676107.0}, {"date": "2021-09-10", "close": 0.333865, "volume": 6750527.0}, {"date": "2021-09-13", "close": 0.324326, "volume": 7927594.0}, {"date": "2021-09-14", "close": 0.3290955, "volume": 2649532.0}, {"date": "2021-09-15", "close": 0.333865, "volume": 1732755.0}, {"date": "2021-09-16", "close": 0.3386345, "volume": 1946919.0}, {"date": "2021-09-17", "close": 0.3195565, "volume": 13680568.0}, {"date": "2021-09-20", "close": 0.3004785, "volume": 7495396.0}, {"date": "2021-09-21", "close": 0.3004785, "volume": 7061449.0}, {"date": "2021-09-22", "close": 0.314787, "volume": 4429520.0}, {"date": "2021-09-23", "close": 0.314787, "volume": 1639474.0}, {"date": "2021-09-24", "close": 0.3100175, "volume": 1084980.0}, {"date": "2021-09-27", "close": 0.305248, "volume": 3856016.0}, {"date": "2021-09-28", "close": 0.276631, "volume": 6407110.0}, {"date": "2021-09-29", "close": 0.2814005, "volume": 6198899.0}, {"date": "2021-09-30", "close": 0.28617, "volume": 5310967.0}, {"date": "2021-10-01", "close": 0.3004785, "volume": 6352702.0}, {"date": "2021-10-04", "close": 0.305248, "volume": 1525943.0}, {"date": "2021-10-05", "close": 0.295709, "volume": 2814065.0}, {"date": "2021-10-06", "close": 0.2909395, "volume": 2631670.0}, {"date": "2021-10-07", "close": 0.3004785, "volume": 1143209.0}, {"date": "2021-10-08", "close": 0.3004785, "volume": 2801431.0}, {"date": "2021-10-11", "close": 0.2909395, "volume": 4605686.0}, {"date": "2021-10-12", "close": 0.305248, "volume": 15187348.0}, {"date": "2021-10-13", "close": 0.3195565, "volume": 7040117.0}, {"date": "2021-10-14", "close": 0.324326, "volume": 10565908.0}, {"date": "2021-10-15", "close": 0.3672515, "volume": 10935510.0}, {"date": "2021-10-18", "close": 0.3672515, "volume": 5219541.0}, {"date": "2021-10-19", "close": 0.3672515, "volume": 3462815.0}, {"date": "2021-10-20", "close": 0.3672515, "volume": 4003920.0}, {"date": "2021-10-21", "close": 0.3672515, "volume": 3928386.0}, {"date": "2021-10-22", "close": 0.3672515, "volume": 1989927.0}, {"date": "2021-10-25", "close": 0.38156, "volume": 6664647.0}, {"date": "2021-10-26", "close": 0.3672515, "volume": 6663854.0}, {"date": "2021-10-27", "close": 0.3672515, "volume": 2932023.0}, {"date": "2021-10-28", "close": 0.362482, "volume": 4553211.0}, {"date": "2021-10-29", "close": 0.362482, "volume": 1912178.0}, {"date": "2021-11-01", "close": 0.352943, "volume": 3368683.0}, {"date": "2021-11-02", "close": 0.352943, "volume": 2953679.0}, {"date": "2021-11-03", "close": 0.352943, "volume": 2950913.0}, {"date": "2021-11-04", "close": 0.3577125, "volume": 4890657.0}, {"date": "2021-11-05", "close": 0.3672515, "volume": 4598388.0}, {"date": "2021-11-08", "close": 0.372021, "volume": 3758503.0}, {"date": "2021-11-09", "close": 0.3767905, "volume": 2114878.0}, {"date": "2021-11-10", "close": 0.362482, "volume": 2405591.0}, {"date": "2021-11-11", "close": 0.3958685, "volume": 7122110.0}, {"date": "2021-11-12", "close": 0.3958685, "volume": 4886261.0}, {"date": "2021-11-15", "close": 0.3863295, "volume": 2759936.0}, {"date": "2021-11-16", "close": 0.3863295, "volume": 3236611.0}, {"date": "2021-11-17", "close": 0.3767905, "volume": 4343661.0}, {"date": "2021-11-18", "close": 0.38156, "volume": 2042588.0}, {"date": "2021-11-19", "close": 0.38156, "volume": 2223602.0}, {"date": "2021-11-22", "close": 0.3958685, "volume": 3990335.0}, {"date": "2021-11-23", "close": 0.3863295, "volume": 2410787.0}, {"date": "2021-11-24", "close": 0.3672515, "volume": 5693483.0}, {"date": "2021-11-25", "close": 0.372021, "volume": 4726080.0}, {"date": "2021-11-26", "close": 0.391099, "volume": 5224929.0}, {"date": "2021-11-29", "close": 0.3958685, "volume": 7109160.0}, {"date": "2021-11-30", "close": 0.410177, "volume": 10519026.0}, {"date": "2021-12-01", "close": 0.3958685, "volume": 3227271.0}, {"date": "2021-12-02", "close": 0.3958685, "volume": 14631940.0}, {"date": "2021-12-03", "close": 0.38156, "volume": 4245928.0}, {"date": "2021-12-06", "close": 0.372021, "volume": 5120294.0}, {"date": "2021-12-07", "close": 0.372021, "volume": 2156658.0}, {"date": "2021-12-08", "close": 0.391099, "volume": 1706925.0}, {"date": "2021-12-09", "close": 0.3863295, "volume": 3642759.0}, {"date": "2021-12-10", "close": 0.4054075, "volume": 7832662.0}, {"date": "2021-12-13", "close": 0.4244855, "volume": 5673437.0}, {"date": "2021-12-14", "close": 0.4244855, "volume": 2797081.0}, {"date": "2021-12-15", "close": 0.391099, "volume": 4410018.0}, {"date": "2021-12-16", "close": 0.400638, "volume": 2189817.0}, {"date": "2021-12-17", "close": 0.410177, "volume": 3343849.0}, {"date": "2021-12-20", "close": 0.4054075, "volume": 1777202.0}, {"date": "2021-12-21", "close": 0.4054075, "volume": 2961817.0}, {"date": "2021-12-22", "close": 0.3958685, "volume": 1215643.0}, {"date": "2021-12-23", "close": 0.4149465, "volume": 1339351.0}, {"date": "2021-12-24", "close": 0.419716, "volume": 963604.0}, {"date": "2021-12-29", "close": 0.410177, "volume": 1867329.0}, {"date": "2021-12-30", "close": 0.400638, "volume": 1573104.0}, {"date": "2021-12-31", "close": 0.391099, "volume": 1338349.0}, {"date": "2022-01-04", "close": 0.400638, "volume": 2083504.0}, {"date": "2022-01-05", "close": 0.400638, "volume": 1074353.0}, {"date": "2022-01-06", "close": 0.38156, "volume": 4197262.0}, {"date": "2022-01-07", "close": 0.400638, "volume": 1851688.0}, {"date": "2022-01-10", "close": 0.410177, "volume": 1920694.0}, {"date": "2022-01-11", "close": 0.410177, "volume": 1277644.0}, {"date": "2022-01-12", "close": 0.410177, "volume": 860652.0}, {"date": "2022-01-13", "close": 0.4244855, "volume": 1428655.0}, {"date": "2022-01-14", "close": 0.429255, "volume": 3266372.0}, {"date": "2022-01-17", "close": 0.4149465, "volume": 1509310.0}, {"date": "2022-01-18", "close": 0.4435635, "volume": 8083255.0}, {"date": "2022-01-19", "close": 0.4435635, "volume": 4156382.0}, {"date": "2022-01-20", "close": 0.448333, "volume": 6718607.0}, {"date": "2022-01-21", "close": 0.4244855, "volume": 5166702.0}, {"date": "2022-01-24", "close": 0.4054075, "volume": 3121047.0}, {"date": "2022-01-25", "close": 0.3863295, "volume": 8995925.0}, {"date": "2022-01-27", "close": 0.419716, "volume": 10633246.0}, {"date": "2022-01-28", "close": 0.410177, "volume": 5970580.0}, {"date": "2022-01-31", "close": 0.400638, "volume": 2073963.0}, {"date": "2022-02-01", "close": 0.410177, "volume": 2010387.0}, {"date": "2022-02-02", "close": 0.391099, "volume": 2315110.0}, {"date": "2022-02-03", "close": 0.4054075, "volume": 2135263.0}, {"date": "2022-02-04", "close": 0.4149465, "volume": 2113348.0}, {"date": "2022-02-07", "close": 0.419716, "volume": 1195673.0}, {"date": "2022-02-08", "close": 0.429255, "volume": 3121149.0}, {"date": "2022-02-09", "close": 0.438794, "volume": 1829137.0}, {"date": "2022-02-10", "close": 0.4340245, "volume": 5148783.0}, {"date": "2022-02-11", "close": 0.4149465, "volume": 1715965.0}, {"date": "2022-02-14", "close": 0.4340245, "volume": 3321425.0}, {"date": "2022-02-15", "close": 0.429255, "volume": 2792329.0}, {"date": "2022-02-16", "close": 0.419716, "volume": 1522791.0}, {"date": "2022-02-17", "close": 0.419716, "volume": 3334373.0}, {"date": "2022-02-18", "close": 0.429255, "volume": 4873738.0}, {"date": "2022-02-21", "close": 0.419716, "volume": 2936183.0}, {"date": "2022-02-22", "close": 0.410177, "volume": 5281376.0}, {"date": "2022-02-23", "close": 0.4244855, "volume": 4105389.0}, {"date": "2022-02-24", "close": 0.4244855, "volume": 10784914.0}, {"date": "2022-02-25", "close": 0.429255, "volume": 3079442.0}, {"date": "2022-02-28", "close": 0.429255, "volume": 5321653.0}, {"date": "2022-03-01", "close": 0.429255, "volume": 5162233.0}, {"date": "2022-03-02", "close": 0.448333, "volume": 12362923.0}, {"date": "2022-03-03", "close": 0.4435635, "volume": 5104777.0}, {"date": "2022-03-04", "close": 0.438794, "volume": 3993692.0}, {"date": "2022-03-07", "close": 0.467411, "volume": 6805307.0}, {"date": "2022-03-08", "close": 0.448333, "volume": 5235059.0}, {"date": "2022-03-09", "close": 0.4340245, "volume": 15875241.0}, {"date": "2022-03-10", "close": 0.4340245, "volume": 6150360.0}, {"date": "2022-03-11", "close": 0.4340245, "volume": 6893047.0}, {"date": "2022-03-14", "close": 0.4531025, "volume": 9342048.0}, {"date": "2022-03-15", "close": 0.429255, "volume": 4810460.0}, {"date": "2022-03-16", "close": 0.448333, "volume": 7579106.0}, {"date": "2022-03-17", "close": 0.438794, "volume": 3944969.0}, {"date": "2022-03-18", "close": 0.4435635, "volume": 9303304.0}, {"date": "2022-03-21", "close": 0.448333, "volume": 1877123.0}, {"date": "2022-03-22", "close": 0.486489, "volume": 9968040.0}, {"date": "2022-03-23", "close": 0.5007975, "volume": 7351285.0}, {"date": "2022-03-24", "close": 0.4721805, "volume": 15765910.0}, {"date": "2022-03-25", "close": 0.4626415, "volume": 5352559.0}, {"date": "2022-03-28", "close": 0.457872, "volume": 5059676.0}, {"date": "2022-03-29", "close": 0.457872, "volume": 4384166.0}, {"date": "2022-03-30", "close": 0.4531025, "volume": 4222300.0}, {"date": "2022-03-31", "close": 0.467411, "volume": 6158627.0}, {"date": "2022-04-01", "close": 0.4626415, "volume": 2490504.0}, {"date": "2022-04-04", "close": 0.4721805, "volume": 3560397.0}, {"date": "2022-04-05", "close": 0.457872, "volume": 2314217.0}, {"date": "2022-04-06", "close": 0.457872, "volume": 7050260.0}, {"date": "2022-04-07", "close": 0.4531025, "volume": 9869446.0}, {"date": "2022-04-08", "close": 0.457872, "volume": 2120256.0}, {"date": "2022-04-11", "close": 0.457872, "volume": 1463234.0}, {"date": "2022-04-12", "close": 0.448333, "volume": 1831655.0}, {"date": "2022-04-13", "close": 0.457872, "volume": 3535365.0}, {"date": "2022-04-14", "close": 0.457872, "volume": 2551287.0}, {"date": "2022-04-19", "close": 0.486489, "volume": 3659475.0}, {"date": "2022-04-20", "close": 0.4721805, "volume": 1349128.0}, {"date": "2022-04-21", "close": 0.457872, "volume": 2392363.0}, {"date": "2022-04-22", "close": 0.448333, "volume": 2138598.0}, {"date": "2022-04-26", "close": 0.429255, "volume": 6483357.0}, {"date": "2022-04-27", "close": 0.419716, "volume": 2851503.0}, {"date": "2022-04-28", "close": 0.4149465, "volume": 2172474.0}, {"date": "2022-04-29", "close": 0.429255, "volume": 3394770.0}, {"date": "2022-05-02", "close": 0.410177, "volume": 2936628.0}, {"date": "2022-05-03", "close": 0.400638, "volume": 5731058.0}, {"date": "2022-05-04", "close": 0.38156, "volume": 3129188.0}, {"date": "2022-05-05", "close": 0.3863295, "volume": 3769397.0}, {"date": "2022-05-06", "close": 0.372021, "volume": 3423437.0}, {"date": "2022-05-09", "close": 0.352943, "volume": 5145440.0}, {"date": "2022-05-10", "close": 0.352943, "volume": 9391588.0}, {"date": "2022-05-11", "close": 0.343404, "volume": 6006094.0}, {"date": "2022-05-12", "close": 0.324326, "volume": 5961813.0}, {"date": "2022-05-13", "close": 0.324326, "volume": 2938634.0}, {"date": "2022-05-16", "close": 0.3290955, "volume": 1794048.0}, {"date": "2022-05-17", "close": 0.3386345, "volume": 1306674.0}, {"date": "2022-05-18", "close": 0.333865, "volume": 1585683.0}, {"date": "2022-05-19", "close": 0.3290955, "volume": 1863387.0}, {"date": "2022-05-20", "close": 0.333865, "volume": 2737203.0}, {"date": "2022-05-23", "close": 0.3386345, "volume": 2608198.0}, {"date": "2022-05-24", "close": 0.333865, "volume": 2929023.0}, {"date": "2022-05-25", "close": 0.3481735, "volume": 2434157.0}, {"date": "2022-05-26", "close": 0.324326, "volume": 4770272.0}, {"date": "2022-05-27", "close": 0.3195565, "volume": 5933456.0}, {"date": "2022-05-30", "close": 0.324326, "volume": 6875265.0}, {"date": "2022-05-31", "close": 0.324326, "volume": 1635581.0}, {"date": "2022-06-01", "close": 0.3195565, "volume": 5442302.0}, {"date": "2022-06-02", "close": 0.305248, "volume": 2397547.0}, {"date": "2022-06-03", "close": 0.3195565, "volume": 2628531.0}, {"date": "2022-06-06", "close": 0.305248, "volume": 2601730.0}, {"date": "2022-06-07", "close": 0.305248, "volume": 3021013.0}, {"date": "2022-06-08", "close": 0.3004785, "volume": 1327350.0}, {"date": "2022-06-09", "close": 0.2909395, "volume": 3211589.0}, {"date": "2022-06-10", "close": 0.3100175, "volume": 3627607.0}, {"date": "2022-06-14", "close": 0.2909395, "volume": 4826981.0}, {"date": "2022-06-15", "close": 0.2718615, "volume": 2362783.0}, {"date": "2022-06-16", "close": 0.276631, "volume": 2062472.0}, {"date": "2022-06-17", "close": 0.2623225, "volume": 8717001.0}, {"date": "2022-06-20", "close": 0.2527835, "volume": 4952652.0}, {"date": "2022-06-21", "close": 0.2718615, "volume": 3549188.0}, {"date": "2022-06-22", "close": 0.2718615, "volume": 4254849.0}, {"date": "2022-06-23", "close": 0.257553, "volume": 5935222.0}, {"date": "2022-06-24", "close": 0.2718615, "volume": 3138076.0}, {"date": "2022-06-27", "close": 0.2527835, "volume": 7989135.0}, {"date": "2022-06-28", "close": 0.267092, "volume": 4923357.0}, {"date": "2022-06-29", "close": 0.257553, "volume": 6209147.0}, {"date": "2022-06-30", "close": 0.2432445, "volume": 3821326.0}, {"date": "2022-07-01", "close": 0.257553, "volume": 2852279.0}, {"date": "2022-07-04", "close": 0.2527835, "volume": 3074541.0}, {"date": "2022-07-05", "close": 0.2718615, "volume": 1465454.0}, {"date": "2022-07-06", "close": 0.257553, "volume": 5765460.0}, {"date": "2022-07-07", "close": 0.257553, "volume": 3219886.0}, {"date": "2022-07-08", "close": 0.2718615, "volume": 2586925.0}, {"date": "2022-07-11", "close": 0.267092, "volume": 3827034.0}, {"date": "2022-07-12", "close": 0.257553, "volume": 2559546.0}, {"date": "2022-07-13", "close": 0.2623225, "volume": 1970053.0}, {"date": "2022-07-14", "close": 0.276631, "volume": 2001442.0}, {"date": "2022-07-15", "close": 0.2623225, "volume": 2674680.0}, {"date": "2022-07-18", "close": 0.2718615, "volume": 1256334.0}, {"date": "2022-07-19", "close": 0.28617, "volume": 1901584.0}, {"date": "2022-07-20", "close": 0.28617, "volume": 906733.0}, {"date": "2022-07-21", "close": 0.295709, "volume": 1752883.0}, {"date": "2022-07-22", "close": 0.2718615, "volume": 9219152.0}, {"date": "2022-07-25", "close": 0.257553, "volume": 3825021.0}, {"date": "2022-07-26", "close": 0.2337055, "volume": 7174590.0}, {"date": "2022-07-27", "close": 0.228936, "volume": 3435546.0}, {"date": "2022-07-28", "close": 0.248014, "volume": 2188490.0}, {"date": "2022-07-29", "close": 0.2623225, "volume": 2698019.0}, {"date": "2022-08-01", "close": 0.248014, "volume": 3051187.0}, {"date": "2022-08-02", "close": 0.2527835, "volume": 2825836.0}, {"date": "2022-08-03", "close": 0.248014, "volume": 2411965.0}, {"date": "2022-08-04", "close": 0.248014, "volume": 2499880.0}, {"date": "2022-08-05", "close": 0.257553, "volume": 4818198.0}, {"date": "2022-08-08", "close": 0.2623225, "volume": 4997478.0}, {"date": "2022-08-09", "close": 0.257553, "volume": 2502651.0}, {"date": "2022-08-10", "close": 0.257553, "volume": 845150.0}, {"date": "2022-08-11", "close": 0.257553, "volume": 1796645.0}, {"date": "2022-08-12", "close": 0.257553, "volume": 1535256.0}, {"date": "2022-08-15", "close": 0.2718615, "volume": 11422393.0}, {"date": "2022-08-16", "close": 0.267092, "volume": 5810699.0}, {"date": "2022-08-17", "close": 0.267092, "volume": 2226841.0}, {"date": "2022-08-18", "close": 0.2623225, "volume": 1872315.0}, {"date": "2022-08-19", "close": 0.2623225, "volume": 3742348.0}, {"date": "2022-08-22", "close": 0.2527835, "volume": 4837261.0}, {"date": "2022-08-23", "close": 0.257553, "volume": 2182695.0}, {"date": "2022-08-24", "close": 0.257553, "volume": 2550782.0}, {"date": "2022-08-25", "close": 0.267092, "volume": 1926268.0}, {"date": "2022-08-26", "close": 0.257553, "volume": 3837300.0}, {"date": "2022-08-29", "close": 0.2527835, "volume": 6798265.0}, {"date": "2022-08-30", "close": 0.2527835, "volume": 4011382.0}, {"date": "2022-08-31", "close": 0.257553, "volume": 4845547.0}, {"date": "2022-09-01", "close": 0.2337055, "volume": 8145826.0}, {"date": "2022-09-02", "close": 0.2337055, "volume": 10486445.0}, {"date": "2022-09-05", "close": 0.2241665, "volume": 1919116.0}, {"date": "2022-09-06", "close": 0.2241665, "volume": 2925864.0}, {"date": "2022-09-07", "close": 0.2241665, "volume": 5555603.0}, {"date": "2022-09-08", "close": 0.228936, "volume": 1736156.0}, {"date": "2022-09-09", "close": 0.2146275, "volume": 13340927.0}, {"date": "2022-09-12", "close": 0.2241665, "volume": 11643045.0}, {"date": "2022-09-13", "close": 0.219397, "volume": 6454524.0}, {"date": "2022-09-14", "close": 0.2241665, "volume": 3888549.0}, {"date": "2022-09-15", "close": 0.219397, "volume": 3528900.0}, {"date": "2022-09-16", "close": 0.2146275, "volume": 14412516.0}, {"date": "2022-09-19", "close": 0.219397, "volume": 2575819.0}, {"date": "2022-09-20", "close": 0.219397, "volume": 3144838.0}, {"date": "2022-09-21", "close": 0.209858, "volume": 1708304.0}, {"date": "2022-09-23", "close": 0.2146275, "volume": 1673129.0}, {"date": "2022-09-26", "close": 0.19078, "volume": 3442499.0}, {"date": "2022-09-27", "close": 0.1860105, "volume": 4617957.0}, {"date": "2022-09-28", "close": 0.1860105, "volume": 2468350.0}, {"date": "2022-09-29", "close": 0.19078, "volume": 3878516.0}, {"date": "2022-09-30", "close": 0.19078, "volume": 3483210.0}, {"date": "2022-10-03", "close": 0.1860105, "volume": 1244967.0}, {"date": "2022-10-04", "close": 0.1955495, "volume": 2074222.0}, {"date": "2022-10-05", "close": 0.2050885, "volume": 2962353.0}, {"date": "2022-10-06", "close": 0.2050885, "volume": 2733458.0}, {"date": "2022-10-07", "close": 0.2050885, "volume": 1293548.0}, {"date": "2022-10-10", "close": 0.1383155, "volume": 21679660.0}, {"date": "2022-10-11", "close": 0.1287765, "volume": 60443314.0}, {"date": "2022-10-12", "close": 0.124007, "volume": 12121705.0}, {"date": "2022-10-13", "close": 0.133546, "volume": 26620314.0}, {"date": "2022-10-14", "close": 0.1287765, "volume": 8195670.0}, {"date": "2022-10-17", "close": 0.114468, "volume": 13384456.0}, {"date": "2022-10-18", "close": 0.114468, "volume": 14448916.0}, {"date": "2022-10-19", "close": 0.104929, "volume": 16743109.0}, {"date": "2022-10-20", "close": 0.104929, "volume": 7655777.0}, {"date": "2022-10-21", "close": 0.1096985, "volume": 4833268.0}, {"date": "2022-10-24", "close": 0.1096985, "volume": 4727799.0}, {"date": "2022-10-25", "close": 0.1001595, "volume": 9332444.0}, {"date": "2022-10-26", "close": 0.09539, "volume": 16115502.0}, {"date": "2022-10-27", "close": 0.114468, "volume": 13030952.0}, {"date": "2022-10-28", "close": 0.104929, "volume": 6627855.0}, {"date": "2022-10-31", "close": 0.1001595, "volume": 5261344.0}, {"date": "2022-11-01", "close": 0.1001595, "volume": 2613869.0}, {"date": "2022-11-02", "close": 0.104929, "volume": 8039217.0}, {"date": "2022-11-03", "close": 0.09539, "volume": 10487685.0}, {"date": "2022-11-04", "close": 0.0934822, "volume": 25633476.0}, {"date": "2022-11-07", "close": 0.1001595, "volume": 6364977.0}, {"date": "2022-11-08", "close": 0.1001595, "volume": 8592426.0}, {"date": "2022-11-09", "close": 0.09539, "volume": 39805163.0}, {"date": "2022-11-10", "close": 0.09539, "volume": 4787761.0}, {"date": "2022-11-11", "close": 0.1001595, "volume": 11457533.0}, {"date": "2022-11-14", "close": 0.104929, "volume": 12495698.0}, {"date": "2022-11-15", "close": 0.114468, "volume": 8585365.0}, {"date": "2022-11-16", "close": 0.1192375, "volume": 8344359.0}, {"date": "2022-11-17", "close": 0.1096985, "volume": 4058342.0}, {"date": "2022-11-18", "close": 0.1001595, "volume": 9184507.0}, {"date": "2022-11-21", "close": 0.104929, "volume": 3299175.0}, {"date": "2022-11-22", "close": 0.104929, "volume": 8964981.0}, {"date": "2022-11-23", "close": 0.114468, "volume": 13560056.0}, {"date": "2022-11-24", "close": 0.124007, "volume": 13451411.0}, {"date": "2022-11-25", "close": 0.133546, "volume": 15033242.0}, {"date": "2022-11-28", "close": 0.143085, "volume": 29929542.0}, {"date": "2022-11-29", "close": 0.1573935, "volume": 29880831.0}, {"date": "2022-11-30", "close": 0.1478545, "volume": 25776155.0}, {"date": "2022-12-01", "close": 0.162163, "volume": 10232089.0}, {"date": "2022-12-02", "close": 0.152624, "volume": 7794110.0}, {"date": "2022-12-05", "close": 0.143085, "volume": 10548273.0}, {"date": "2022-12-06", "close": 0.1383155, "volume": 8338610.0}, {"date": "2022-12-07", "close": 0.1383155, "volume": 8407482.0}, {"date": "2022-12-08", "close": 0.133546, "volume": 7487527.0}, {"date": "2022-12-09", "close": 0.1383155, "volume": 3785634.0}, {"date": "2022-12-12", "close": 0.1383155, "volume": 10372895.0}, {"date": "2022-12-13", "close": 0.1383155, "volume": 8589353.0}, {"date": "2022-12-14", "close": 0.1383155, "volume": 2796140.0}, {"date": "2022-12-15", "close": 0.1287765, "volume": 6690994.0}, {"date": "2022-12-16", "close": 0.1287765, "volume": 9306764.0}, {"date": "2022-12-19", "close": 0.1192375, "volume": 5142835.0}, {"date": "2022-12-20", "close": 0.114468, "volume": 5887051.0}, {"date": "2022-12-21", "close": 0.1287765, "volume": 2700914.0}, {"date": "2022-12-22", "close": 0.133546, "volume": 4666527.0}, {"date": "2022-12-23", "close": 0.1287765, "volume": 1799970.0}, {"date": "2022-12-28", "close": 0.1192375, "volume": 1980696.0}, {"date": "2022-12-29", "close": 0.114468, "volume": 3424311.0}, {"date": "2022-12-30", "close": 0.1192375, "volume": 3817883.0}, {"date": "2023-01-03", "close": 0.1192375, "volume": 2270278.0}, {"date": "2023-01-04", "close": 0.1192375, "volume": 2196749.0}, {"date": "2023-01-05", "close": 0.1192375, "volume": 3653169.0}, {"date": "2023-01-06", "close": 0.133546, "volume": 4076667.0}, {"date": "2023-01-09", "close": 0.1287765, "volume": 3164689.0}, {"date": "2023-01-10", "close": 0.1287765, "volume": 3781774.0}, {"date": "2023-01-11", "close": 0.1383155, "volume": 3619616.0}, {"date": "2023-01-12", "close": 0.1383155, "volume": 3099451.0}, {"date": "2023-01-13", "close": 0.133546, "volume": 2199668.0}, {"date": "2023-01-16", "close": 0.143085, "volume": 2498686.0}, {"date": "2023-01-17", "close": 0.1383155, "volume": 1174655.0}, {"date": "2023-01-18", "close": 0.152624, "volume": 4063033.0}, {"date": "2023-01-19", "close": 0.152624, "volume": 2850737.0}, {"date": "2023-01-20", "close": 0.143085, "volume": 4552021.0}, {"date": "2023-01-23", "close": 0.143085, "volume": 2284854.0}, {"date": "2023-01-24", "close": 0.143085, "volume": 1164186.0}, {"date": "2023-01-25", "close": 0.1383155, "volume": 2868871.0}, {"date": "2023-01-27", "close": 0.1383155, "volume": 3619851.0}, {"date": "2023-01-30", "close": 0.1383155, "volume": 1660080.0}, {"date": "2023-01-31", "close": 0.1383155, "volume": 1739708.0}, {"date": "2023-02-01", "close": 0.1287765, "volume": 3162668.0}, {"date": "2023-02-02", "close": 0.1287765, "volume": 2876176.0}, {"date": "2023-02-03", "close": 0.124007, "volume": 4685162.0}, {"date": "2023-02-06", "close": 0.124007, "volume": 4364638.0}, {"date": "2023-02-07", "close": 0.1192375, "volume": 6120006.0}, {"date": "2023-02-08", "close": 0.124007, "volume": 7704234.0}, {"date": "2023-02-09", "close": 0.124007, "volume": 3353999.0}, {"date": "2023-02-10", "close": 0.124007, "volume": 2783818.0}, {"date": "2023-02-13", "close": 0.1192375, "volume": 2338681.0}, {"date": "2023-02-14", "close": 0.114468, "volume": 3332652.0}, {"date": "2023-02-15", "close": 0.1096985, "volume": 3443433.0}, {"date": "2023-02-16", "close": 0.1096985, "volume": 1972651.0}, {"date": "2023-02-17", "close": 0.1096985, "volume": 2178933.0}, {"date": "2023-02-20", "close": 0.104929, "volume": 4013238.0}, {"date": "2023-02-21", "close": 0.104929, "volume": 3433276.0}, {"date": "2023-02-22", "close": 0.1096985, "volume": 3769838.0}, {"date": "2023-02-23", "close": 0.1001595, "volume": 4230732.0}, {"date": "2023-02-24", "close": 0.1096985, "volume": 3251336.0}, {"date": "2023-02-27", "close": 0.104929, "volume": 2774830.0}, {"date": "2023-02-28", "close": 0.104929, "volume": 3300774.0}, {"date": "2023-03-01", "close": 0.1096985, "volume": 2230515.0}, {"date": "2023-03-02", "close": 0.114468, "volume": 2752485.0}, {"date": "2023-03-03", "close": 0.1096985, "volume": 4703231.0}, {"date": "2023-03-06", "close": 0.1096985, "volume": 6641132.0}, {"date": "2023-03-07", "close": 0.1096985, "volume": 6290578.0}, {"date": "2023-03-08", "close": 0.1096985, "volume": 1815790.0}, {"date": "2023-03-09", "close": 0.1001595, "volume": 4662448.0}, {"date": "2023-03-10", "close": 0.09539, "volume": 6147338.0}, {"date": "2023-03-13", "close": 0.104929, "volume": 4971210.0}, {"date": "2023-03-14", "close": 0.0915744, "volume": 21059867.0}, {"date": "2023-03-15", "close": 0.1001595, "volume": 10600188.0}, {"date": "2023-03-16", "close": 0.1096985, "volume": 2922931.0}, {"date": "2023-03-17", "close": 0.1001595, "volume": 80351386.0}, {"date": "2023-03-20", "close": 0.1096985, "volume": 3089150.0}, {"date": "2023-03-21", "close": 0.1001595, "volume": 7572627.0}, {"date": "2023-03-22", "close": 0.1001595, "volume": 2456792.0}, {"date": "2023-03-23", "close": 0.104929, "volume": 1929326.0}, {"date": "2023-03-24", "close": 0.1001595, "volume": 4212775.0}, {"date": "2023-03-27", "close": 0.1001595, "volume": 2814612.0}, {"date": "2023-03-28", "close": 0.1001595, "volume": 3610746.0}, {"date": "2023-03-29", "close": 0.1001595, "volume": 2486177.0}, {"date": "2023-03-30", "close": 0.09539, "volume": 4383761.0}, {"date": "2023-03-31", "close": 0.1192375, "volume": 12784026.0}, {"date": "2023-04-03", "close": 0.133546, "volume": 14754404.0}, {"date": "2023-04-04", "close": 0.1287765, "volume": 6976784.0}, {"date": "2023-04-05", "close": 0.143085, "volume": 5830502.0}, {"date": "2023-04-06", "close": 0.1383155, "volume": 5785057.0}, {"date": "2023-04-11", "close": 0.143085, "volume": 8552372.0}, {"date": "2023-04-12", "close": 0.1383155, "volume": 4369421.0}, {"date": "2023-04-13", "close": 0.133546, "volume": 5013141.0}, {"date": "2023-04-14", "close": 0.1383155, "volume": 5495927.0}, {"date": "2023-04-17", "close": 0.1383155, "volume": 7511643.0}, {"date": "2023-04-18", "close": 0.1287765, "volume": 3173746.0}, {"date": "2023-04-19", "close": 0.133546, "volume": 1972735.0}, {"date": "2023-04-20", "close": 0.152624, "volume": 13474690.0}, {"date": "2023-04-21", "close": 0.143085, "volume": 4879062.0}, {"date": "2023-04-24", "close": 0.133546, "volume": 3337680.0}, {"date": "2023-04-26", "close": 0.1287765, "volume": 6156570.0}, {"date": "2023-04-27", "close": 0.1287765, "volume": 1406596.0}, {"date": "2023-04-28", "close": 0.1287765, "volume": 932663.0}, {"date": "2023-05-01", "close": 0.133546, "volume": 887177.0}, {"date": "2023-05-02", "close": 0.1287765, "volume": 2925793.0}, {"date": "2023-05-03", "close": 0.133546, "volume": 753762.0}, {"date": "2023-05-04", "close": 0.1383155, "volume": 1564596.0}, {"date": "2023-05-05", "close": 0.1383155, "volume": 2180988.0}, {"date": "2023-05-08", "close": 0.133546, "volume": 2861452.0}, {"date": "2023-05-09", "close": 0.133546, "volume": 863513.0}, {"date": "2023-05-10", "close": 0.133546, "volume": 557802.0}, {"date": "2023-05-11", "close": 0.1287765, "volume": 3356486.0}, {"date": "2023-05-12", "close": 0.1287765, "volume": 3502274.0}, {"date": "2023-05-15", "close": 0.1287765, "volume": 1671998.0}, {"date": "2023-05-16", "close": 0.124007, "volume": 920164.0}, {"date": "2023-05-17", "close": 0.114468, "volume": 2670795.0}, {"date": "2023-05-18", "close": 0.114468, "volume": 2869594.0}, {"date": "2023-05-19", "close": 0.1096985, "volume": 678703.0}, {"date": "2023-05-22", "close": 0.1096985, "volume": 329550.0}, {"date": "2023-05-23", "close": 0.104929, "volume": 2773095.0}, {"date": "2023-05-24", "close": 0.104929, "volume": 1491147.0}, {"date": "2023-05-25", "close": 0.1001595, "volume": 2022825.0}, {"date": "2023-05-26", "close": 0.104929, "volume": 455744.0}, {"date": "2023-05-29", "close": 0.104929, "volume": 1948887.0}, {"date": "2023-05-30", "close": 0.1096985, "volume": 508147.0}, {"date": "2023-06-01", "close": 0.098, "volume": 27490299.0}, {"date": "2023-06-02", "close": 0.105, "volume": 7311107.0}, {"date": "2023-06-05", "close": 0.105, "volume": 6396863.0}, {"date": "2023-06-06", "close": 0.105, "volume": 3907558.0}, {"date": "2023-06-07", "close": 0.105, "volume": 2955785.0}, {"date": "2023-06-08", "close": 0.1, "volume": 4271293.0}, {"date": "2023-06-09", "close": 0.105, "volume": 8508491.0}, {"date": "2023-06-13", "close": 0.096, "volume": 10745781.0}, {"date": "2023-06-14", "close": 0.093, "volume": 11515853.0}, {"date": "2023-06-15", "close": 0.094, "volume": 6759298.0}, {"date": "2023-06-16", "close": 0.094, "volume": 16674101.0}, {"date": "2023-06-19", "close": 0.093, "volume": 5071366.0}, {"date": "2023-06-20", "close": 0.092, "volume": 7088148.0}, {"date": "2023-06-21", "close": 0.091, "volume": 6275158.0}, {"date": "2023-06-22", "close": 0.09, "volume": 7695017.0}, {"date": "2023-06-23", "close": 0.089, "volume": 13628388.0}, {"date": "2023-06-26", "close": 0.089, "volume": 7218329.0}, {"date": "2023-06-27", "close": 0.09, "volume": 5585578.0}, {"date": "2023-06-28", "close": 0.09, "volume": 5468630.0}, {"date": "2023-06-29", "close": 0.093, "volume": 3694308.0}, {"date": "2023-06-30", "close": 0.093, "volume": 3664411.0}, {"date": "2023-07-03", "close": 0.099, "volume": 8860007.0}, {"date": "2023-07-04", "close": 0.095, "volume": 10954846.0}, {"date": "2023-07-05", "close": 0.098, "volume": 4739393.0}, {"date": "2023-07-06", "close": 0.096, "volume": 3632380.0}, {"date": "2023-07-07", "close": 0.093, "volume": 9415989.0}, {"date": "2023-07-10", "close": 0.092, "volume": 4643010.0}, {"date": "2023-07-11", "close": 0.094, "volume": 3584131.0}, {"date": "2023-07-12", "close": 0.093, "volume": 2567270.0}, {"date": "2023-07-13", "close": 0.093, "volume": 5054681.0}, {"date": "2023-07-14", "close": 0.105, "volume": 10376986.0}, {"date": "2023-07-17", "close": 0.096, "volume": 6693745.0}, {"date": "2023-07-18", "close": 0.094, "volume": 5299007.0}, {"date": "2023-07-19", "close": 0.096, "volume": 7683791.0}, {"date": "2023-07-20", "close": 0.093, "volume": 5670763.0}, {"date": "2023-07-21", "close": 0.093, "volume": 7319795.0}, {"date": "2023-07-24", "close": 0.089, "volume": 15326646.0}, {"date": "2023-07-25", "close": 0.091, "volume": 2191820.0}, {"date": "2023-07-26", "close": 0.091, "volume": 4017623.0}, {"date": "2023-07-27", "close": 0.091, "volume": 1959678.0}, {"date": "2023-07-28", "close": 0.094, "volume": 3241525.0}, {"date": "2023-07-31", "close": 0.092, "volume": 2809901.0}, {"date": "2023-08-01", "close": 0.091, "volume": 1296859.0}, {"date": "2023-08-02", "close": 0.093, "volume": 3813945.0}, {"date": "2023-08-03", "close": 0.09, "volume": 7085629.0}, {"date": "2023-08-04", "close": 0.09, "volume": 3475690.0}, {"date": "2023-08-07", "close": 0.09, "volume": 4761525.0}, {"date": "2023-08-08", "close": 0.088, "volume": 2164376.0}, {"date": "2023-08-09", "close": 0.087, "volume": 1702941.0}, {"date": "2023-08-10", "close": 0.086, "volume": 4200766.0}, {"date": "2023-08-11", "close": 0.086, "volume": 1423602.0}, {"date": "2023-08-14", "close": 0.084, "volume": 2766971.0}, {"date": "2023-08-15", "close": 0.085, "volume": 1571501.0}, {"date": "2023-08-16", "close": 0.08, "volume": 3657881.0}, {"date": "2023-08-17", "close": 0.082, "volume": 1140985.0}, {"date": "2023-08-18", "close": 0.082, "volume": 744095.0}, {"date": "2023-08-21", "close": 0.082, "volume": 3385411.0}, {"date": "2023-08-22", "close": 0.083, "volume": 860576.0}, {"date": "2023-08-23", "close": 0.083, "volume": 991742.0}, {"date": "2023-08-24", "close": 0.08, "volume": 2997884.0}, {"date": "2023-08-25", "close": 0.08, "volume": 1273956.0}, {"date": "2023-08-28", "close": 0.077, "volume": 1576348.0}, {"date": "2023-08-29", "close": 0.077, "volume": 1577263.0}, {"date": "2023-08-30", "close": 0.082, "volume": 4014546.0}, {"date": "2023-08-31", "close": 0.091, "volume": 7387777.0}, {"date": "2023-09-01", "close": 0.089, "volume": 3429877.0}, {"date": "2023-09-04", "close": 0.095, "volume": 9310629.0}, {"date": "2023-09-05", "close": 0.097, "volume": 6716300.0}, {"date": "2023-09-06", "close": 0.098, "volume": 7913179.0}, {"date": "2023-09-07", "close": 0.097, "volume": 2974345.0}, {"date": "2023-09-08", "close": 0.099, "volume": 3836500.0}, {"date": "2023-09-11", "close": 0.105, "volume": 3613080.0}, {"date": "2023-09-12", "close": 0.105, "volume": 4377614.0}, {"date": "2023-09-13", "close": 0.105, "volume": 1286623.0}, {"date": "2023-09-14", "close": 0.105, "volume": 2141893.0}, {"date": "2023-09-15", "close": 0.115, "volume": 15988360.0}, {"date": "2023-09-18", "close": 0.11, "volume": 1324410.0}, {"date": "2023-09-19", "close": 0.1, "volume": 1983724.0}, {"date": "2023-09-20", "close": 0.097, "volume": 6810129.0}, {"date": "2023-09-21", "close": 0.096, "volume": 6481504.0}, {"date": "2023-09-22", "close": 0.094, "volume": 5419438.0}, {"date": "2023-09-25", "close": 0.09, "volume": 5189722.0}, {"date": "2023-09-26", "close": 0.091, "volume": 3480440.0}, {"date": "2023-09-27", "close": 0.087, "volume": 3715654.0}, {"date": "2023-09-28", "close": 0.085, "volume": 3218152.0}, {"date": "2023-09-29", "close": 0.089, "volume": 3211978.0}, {"date": "2023-10-02", "close": 0.092, "volume": 2096770.0}, {"date": "2023-10-03", "close": 0.09, "volume": 3279626.0}, {"date": "2023-10-04", "close": 0.086, "volume": 2875679.0}, {"date": "2023-10-05", "close": 0.085, "volume": 4990581.0}, {"date": "2023-10-06", "close": 0.084, "volume": 2235823.0}, {"date": "2023-10-09", "close": 0.086, "volume": 2392862.0}, {"date": "2023-10-10", "close": 0.087, "volume": 1535309.0}, {"date": "2023-10-11", "close": 0.086, "volume": 1624865.0}, {"date": "2023-10-12", "close": 0.092, "volume": 5075267.0}, {"date": "2023-10-13", "close": 0.088, "volume": 1477453.0}, {"date": "2023-10-16", "close": 0.087, "volume": 5195453.0}, {"date": "2023-10-17", "close": 0.086, "volume": 533300.0}, {"date": "2023-10-18", "close": 0.087, "volume": 1860151.0}, {"date": "2023-10-19", "close": 0.093, "volume": 7641662.0}, {"date": "2023-10-20", "close": 0.097, "volume": 17822721.0}, {"date": "2023-10-23", "close": 0.094, "volume": 6391720.0}, {"date": "2023-10-24", "close": 0.097, "volume": 10434361.0}, {"date": "2023-10-25", "close": 0.094, "volume": 7043432.0}, {"date": "2023-10-26", "close": 0.092, "volume": 5949959.0}, {"date": "2023-10-27", "close": 0.092, "volume": 4730478.0}, {"date": "2023-10-30", "close": 0.096, "volume": 5328437.0}, {"date": "2023-10-31", "close": 0.095, "volume": 3920726.0}, {"date": "2023-11-01", "close": 0.097, "volume": 1586254.0}, {"date": "2023-11-02", "close": 0.094, "volume": 750289.0}, {"date": "2023-11-03", "close": 0.095, "volume": 2277191.0}, {"date": "2023-11-06", "close": 0.105, "volume": 9657240.0}, {"date": "2023-11-07", "close": 0.105, "volume": 5998093.0}, {"date": "2023-11-08", "close": 0.1, "volume": 5038987.0}, {"date": "2023-11-09", "close": 0.1, "volume": 3739395.0}, {"date": "2023-11-10", "close": 0.105, "volume": 1805289.0}, {"date": "2023-11-13", "close": 0.1, "volume": 491555.0}, {"date": "2023-11-14", "close": 0.099, "volume": 4281263.0}, {"date": "2023-11-15", "close": 0.1, "volume": 3392069.0}, {"date": "2023-11-16", "close": 0.11, "volume": 4853241.0}, {"date": "2023-11-17", "close": 0.105, "volume": 3104949.0}, {"date": "2023-11-20", "close": 0.105, "volume": 623815.0}, {"date": "2023-11-21", "close": 0.115, "volume": 3225720.0}, {"date": "2023-11-22", "close": 0.115, "volume": 4363272.0}, {"date": "2023-11-23", "close": 0.105, "volume": 2275454.0}, {"date": "2023-11-24", "close": 0.11, "volume": 1044650.0}, {"date": "2023-11-27", "close": 0.11, "volume": 1110486.0}, {"date": "2023-11-28", "close": 0.105, "volume": 891289.0}, {"date": "2023-11-29", "close": 0.11, "volume": 2752394.0}, {"date": "2023-11-30", "close": 0.11, "volume": 1371763.0}, {"date": "2023-12-01", "close": 0.105, "volume": 2178246.0}, {"date": "2023-12-04", "close": 0.115, "volume": 3148808.0}, {"date": "2023-12-05", "close": 0.105, "volume": 2670129.0}, {"date": "2023-12-06", "close": 0.11, "volume": 2387083.0}, {"date": "2023-12-07", "close": 0.11, "volume": 1303077.0}, {"date": "2023-12-08", "close": 0.105, "volume": 416319.0}, {"date": "2023-12-11", "close": 0.11, "volume": 1018908.0}, {"date": "2023-12-12", "close": 0.1, "volume": 3615737.0}, {"date": "2023-12-13", "close": 0.105, "volume": 2763270.0}, {"date": "2023-12-14", "close": 0.1, "volume": 3301195.0}, {"date": "2023-12-15", "close": 0.105, "volume": 2473034.0}, {"date": "2023-12-18", "close": 0.105, "volume": 510299.0}, {"date": "2023-12-19", "close": 0.11, "volume": 1238726.0}, {"date": "2023-12-20", "close": 0.11, "volume": 948954.0}, {"date": "2023-12-21", "close": 0.11, "volume": 2298438.0}, {"date": "2023-12-22", "close": 0.105, "volume": 309188.0}, {"date": "2023-12-27", "close": 0.11, "volume": 4521684.0}, {"date": "2023-12-28", "close": 0.11, "volume": 2583223.0}, {"date": "2023-12-29", "close": 0.11, "volume": 1302059.0}, {"date": "2024-01-02", "close": 0.11, "volume": 359913.0}, {"date": "2024-01-03", "close": 0.115, "volume": 2513203.0}, {"date": "2024-01-04", "close": 0.11, "volume": 338248.0}, {"date": "2024-01-05", "close": 0.115, "volume": 382827.0}, {"date": "2024-01-08", "close": 0.115, "volume": 923590.0}, {"date": "2024-01-09", "close": 0.11, "volume": 306040.0}, {"date": "2024-01-10", "close": 0.11, "volume": 3103373.0}, {"date": "2024-01-11", "close": 0.115, "volume": 570162.0}, {"date": "2024-01-12", "close": 0.105, "volume": 1117906.0}, {"date": "2024-01-15", "close": 0.115, "volume": 1247728.0}, {"date": "2024-01-16", "close": 0.105, "volume": 2038819.0}, {"date": "2024-01-17", "close": 0.105, "volume": 1418838.0}, {"date": "2024-01-18", "close": 0.1, "volume": 2516528.0}, {"date": "2024-01-19", "close": 0.1, "volume": 1691372.0}, {"date": "2024-01-22", "close": 0.098, "volume": 4232807.0}, {"date": "2024-01-23", "close": 0.098, "volume": 1783165.0}, {"date": "2024-01-24", "close": 0.098, "volume": 3970283.0}, {"date": "2024-01-25", "close": 0.099, "volume": 515494.0}, {"date": "2024-01-29", "close": 0.105, "volume": 2746825.0}, {"date": "2024-01-30", "close": 0.105, "volume": 6810953.0}, {"date": "2024-01-31", "close": 0.115, "volume": 7903902.0}, {"date": "2024-02-01", "close": 0.115, "volume": 745407.0}, {"date": "2024-02-02", "close": 0.115, "volume": 1314372.0}, {"date": "2024-02-05", "close": 0.105, "volume": 3010224.0}, {"date": "2024-02-06", "close": 0.1075, "volume": 420008.0}, {"date": "2024-02-07", "close": 0.11, "volume": 4698760.0}, {"date": "2024-02-08", "close": 0.115, "volume": 2558230.0}, {"date": "2024-02-09", "close": 0.115, "volume": 894992.0}, {"date": "2024-02-12", "close": 0.115, "volume": 755697.0}, {"date": "2024-02-13", "close": 0.11, "volume": 1617341.0}, {"date": "2024-02-14", "close": 0.11, "volume": 1576891.0}, {"date": "2024-02-15", "close": 0.11, "volume": 133943.0}, {"date": "2024-02-16", "close": 0.115, "volume": 1842730.0}, {"date": "2024-02-19", "close": 0.11, "volume": 386591.0}, {"date": "2024-02-20", "close": 0.11, "volume": 2218973.0}, {"date": "2024-02-21", "close": 0.11, "volume": 1201328.0}, {"date": "2024-02-22", "close": 0.12, "volume": 6088766.0}, {"date": "2024-02-23", "close": 0.115, "volume": 890280.0}, {"date": "2024-02-26", "close": 0.13, "volume": 10363601.0}, {"date": "2024-02-27", "close": 0.135, "volume": 3076357.0}, {"date": "2024-02-28", "close": 0.13, "volume": 3133151.0}, {"date": "2024-02-29", "close": 0.135, "volume": 1756598.0}, {"date": "2024-03-01", "close": 0.135, "volume": 2554337.0}, {"date": "2024-03-04", "close": 0.14, "volume": 6105968.0}, {"date": "2024-03-05", "close": 0.145, "volume": 2728542.0}, {"date": "2024-03-06", "close": 0.14, "volume": 8544648.0}, {"date": "2024-03-07", "close": 0.14, "volume": 2053431.0}, {"date": "2024-03-08", "close": 0.145, "volume": 2181762.0}, {"date": "2024-03-11", "close": 0.145, "volume": 1353827.0}, {"date": "2024-03-12", "close": 0.14, "volume": 2224687.0}, {"date": "2024-03-13", "close": 0.145, "volume": 6689389.0}, {"date": "2024-03-14", "close": 0.145, "volume": 1587135.0}, {"date": "2024-03-15", "close": 0.14, "volume": 4127392.0}, {"date": "2024-03-18", "close": 0.145, "volume": 1383877.0}, {"date": "2024-03-19", "close": 0.14, "volume": 824783.0}, {"date": "2024-03-20", "close": 0.145, "volume": 462320.0}, {"date": "2024-03-21", "close": 0.15, "volume": 3938104.0}, {"date": "2024-03-22", "close": 0.14, "volume": 654881.0}, {"date": "2024-03-25", "close": 0.145, "volume": 5388133.0}, {"date": "2024-03-26", "close": 0.15, "volume": 1156000.0}, {"date": "2024-03-27", "close": 0.15, "volume": 7491542.0}, {"date": "2024-03-28", "close": 0.155, "volume": 2476861.0}, {"date": "2024-04-02", "close": 0.16, "volume": 5511891.0}, {"date": "2024-04-03", "close": 0.16, "volume": 7147233.0}, {"date": "2024-04-04", "close": 0.16, "volume": 3233434.0}, {"date": "2024-04-05", "close": 0.175, "volume": 10198922.0}, {"date": "2024-04-08", "close": 0.175, "volume": 5967924.0}, {"date": "2024-04-09", "close": 0.185, "volume": 6102995.0}, {"date": "2024-04-10", "close": 0.185, "volume": 7583047.0}, {"date": "2024-04-11", "close": 0.19, "volume": 4142427.0}, {"date": "2024-04-12", "close": 0.185, "volume": 2825266.0}, {"date": "2024-04-15", "close": 0.185, "volume": 2948891.0}, {"date": "2024-04-16", "close": 0.18, "volume": 4107676.0}, {"date": "2024-04-17", "close": 0.17, "volume": 5427556.0}, {"date": "2024-04-18", "close": 0.18, "volume": 5647387.0}, {"date": "2024-04-19", "close": 0.18, "volume": 1831688.0}, {"date": "2024-04-22", "close": 0.19, "volume": 10704915.0}, {"date": "2024-04-23", "close": 0.195, "volume": 9418388.0}, {"date": "2024-04-24", "close": 0.19, "volume": 3107650.0}, {"date": "2024-04-26", "close": 0.19, "volume": 7835319.0}, {"date": "2024-04-29", "close": 0.19, "volume": 1838241.0}, {"date": "2024-04-30", "close": 0.2, "volume": 6867413.0}, {"date": "2024-05-01", "close": 0.19, "volume": 3353928.0}, {"date": "2024-05-02", "close": 0.2, "volume": 1686098.0}, {"date": "2024-05-03", "close": 0.195, "volume": 4208358.0}, {"date": "2024-05-06", "close": 0.195, "volume": 3869442.0}, {"date": "2024-05-07", "close": 0.19, "volume": 2963521.0}, {"date": "2024-05-08", "close": 0.185, "volume": 1436797.0}, {"date": "2024-05-09", "close": 0.19, "volume": 2436533.0}, {"date": "2024-05-10", "close": 0.185, "volume": 1789851.0}, {"date": "2024-05-13", "close": 0.185, "volume": 4402865.0}, {"date": "2024-05-14", "close": 0.185, "volume": 1273916.0}, {"date": "2024-05-15", "close": 0.19, "volume": 2926393.0}, {"date": "2024-05-16", "close": 0.195, "volume": 3441752.0}, {"date": "2024-05-17", "close": 0.195, "volume": 1486576.0}, {"date": "2024-05-20", "close": 0.21, "volume": 9917691.0}, {"date": "2024-05-21", "close": 0.205, "volume": 4020347.0}, {"date": "2024-05-22", "close": 0.205, "volume": 4166689.0}, {"date": "2024-05-23", "close": 0.19, "volume": 3025802.0}, {"date": "2024-05-24", "close": 0.195, "volume": 2523635.0}, {"date": "2024-05-27", "close": 0.2, "volume": 2449500.0}, {"date": "2024-05-28", "close": 0.19, "volume": 2165360.0}, {"date": "2024-05-29", "close": 0.19, "volume": 1440099.0}, {"date": "2024-05-30", "close": 0.195, "volume": 3454760.0}, {"date": "2024-05-31", "close": 0.185, "volume": 2135696.0}, {"date": "2024-06-03", "close": 0.19, "volume": 1543830.0}, {"date": "2024-06-04", "close": 0.185, "volume": 2731313.0}, {"date": "2024-06-05", "close": 0.17, "volume": 4141295.0}, {"date": "2024-06-06", "close": 0.18, "volume": 5157108.0}, {"date": "2024-06-07", "close": 0.18, "volume": 1681538.0}, {"date": "2024-06-11", "close": 0.175, "volume": 2960741.0}, {"date": "2024-06-12", "close": 0.17, "volume": 1380642.0}, {"date": "2024-06-13", "close": 0.165, "volume": 738656.0}, {"date": "2024-06-14", "close": 0.165, "volume": 2824886.0}, {"date": "2024-06-17", "close": 0.17, "volume": 1616357.0}, {"date": "2024-06-18", "close": 0.175, "volume": 2525212.0}, {"date": "2024-06-19", "close": 0.17, "volume": 1743134.0}, {"date": "2024-06-20", "close": 0.18, "volume": 2382396.0}, {"date": "2024-06-21", "close": 0.19, "volume": 12044373.0}, {"date": "2024-06-24", "close": 0.19, "volume": 2422678.0}, {"date": "2024-06-25", "close": 0.185, "volume": 2733275.0}, {"date": "2024-06-26", "close": 0.19, "volume": 2446687.0}, {"date": "2024-06-27", "close": 0.185, "volume": 2464398.0}, {"date": "2024-06-28", "close": 0.19, "volume": 2565726.0}, {"date": "2024-07-01", "close": 0.19, "volume": 426080.0}, {"date": "2024-07-02", "close": 0.195, "volume": 2937631.0}, {"date": "2024-07-03", "close": 0.195, "volume": 695840.0}, {"date": "2024-07-04", "close": 0.195, "volume": 563109.0}, {"date": "2024-07-05", "close": 0.21, "volume": 8054684.0}, {"date": "2024-07-08", "close": 0.21, "volume": 1750468.0}, {"date": "2024-07-09", "close": 0.21, "volume": 1722628.0}, {"date": "2024-07-10", "close": 0.22, "volume": 7614876.0}, {"date": "2024-07-11", "close": 0.22, "volume": 5977706.0}, {"date": "2024-07-12", "close": 0.22, "volume": 9384036.0}, {"date": "2024-07-15", "close": 0.215, "volume": 1491784.0}, {"date": "2024-07-16", "close": 0.215, "volume": 1422912.0}, {"date": "2024-07-17", "close": 0.21, "volume": 2434142.0}, {"date": "2024-07-18", "close": 0.215, "volume": 1174654.0}, {"date": "2024-07-19", "close": 0.21, "volume": 1502562.0}, {"date": "2024-07-22", "close": 0.2, "volume": 2073951.0}, {"date": "2024-07-23", "close": 0.205, "volume": 494835.0}, {"date": "2024-07-24", "close": 0.2, "volume": 3918316.0}, {"date": "2024-07-25", "close": 0.185, "volume": 5074852.0}, {"date": "2024-07-26", "close": 0.18, "volume": 3893999.0}, {"date": "2024-07-29", "close": 0.175, "volume": 3506172.0}, {"date": "2024-07-30", "close": 0.17, "volume": 2965654.0}, {"date": "2024-07-31", "close": 0.17, "volume": 6605223.0}, {"date": "2024-08-01", "close": 0.17, "volume": 4470037.0}, {"date": "2024-08-02", "close": 0.175, "volume": 4693444.0}, {"date": "2024-08-05", "close": 0.16, "volume": 8814681.0}, {"date": "2024-08-06", "close": 0.17, "volume": 7725229.0}, {"date": "2024-08-07", "close": 0.17, "volume": 732116.0}, {"date": "2024-08-08", "close": 0.165, "volume": 1989880.0}, {"date": "2024-08-09", "close": 0.17, "volume": 1716514.0}, {"date": "2024-08-12", "close": 0.17, "volume": 660497.0}, {"date": "2024-08-13", "close": 0.175, "volume": 3147785.0}, {"date": "2024-08-14", "close": 0.18, "volume": 2292340.0}, {"date": "2024-08-15", "close": 0.175, "volume": 1563226.0}, {"date": "2024-08-16", "close": 0.18, "volume": 1530134.0}, {"date": "2024-08-19", "close": 0.18, "volume": 2545086.0}, {"date": "2024-08-20", "close": 0.18, "volume": 479986.0}, {"date": "2024-08-21", "close": 0.175, "volume": 1304689.0}, {"date": "2024-08-22", "close": 0.175, "volume": 4121511.0}, {"date": "2024-08-23", "close": 0.175, "volume": 394773.0}, {"date": "2024-08-26", "close": 0.175, "volume": 1253028.0}, {"date": "2024-08-27", "close": 0.165, "volume": 2418737.0}, {"date": "2024-08-28", "close": 0.16, "volume": 2785985.0}, {"date": "2024-08-29", "close": 0.155, "volume": 4066856.0}, {"date": "2024-08-30", "close": 0.155, "volume": 2735534.0}, {"date": "2024-09-02", "close": 0.155, "volume": 2398381.0}, {"date": "2024-09-03", "close": 0.16, "volume": 6504263.0}, {"date": "2024-09-04", "close": 0.145, "volume": 2924212.0}, {"date": "2024-09-05", "close": 0.145, "volume": 5651863.0}, {"date": "2024-09-06", "close": 0.14, "volume": 5645995.0}, {"date": "2024-09-09", "close": 0.15, "volume": 12377232.0}, {"date": "2024-09-10", "close": 0.165, "volume": 6972152.0}, {"date": "2024-09-11", "close": 0.155, "volume": 2497534.0}, {"date": "2024-09-12", "close": 0.16, "volume": 2401751.0}, {"date": "2024-09-13", "close": 0.165, "volume": 4102396.0}, {"date": "2024-09-16", "close": 0.16, "volume": 1396034.0}, {"date": "2024-09-17", "close": 0.17, "volume": 2425661.0}, {"date": "2024-09-18", "close": 0.16, "volume": 1422420.0}, {"date": "2024-09-19", "close": 0.17, "volume": 1813829.0}, {"date": "2024-09-20", "close": 0.175, "volume": 3661965.0}, {"date": "2024-09-23", "close": 0.165, "volume": 2550739.0}, {"date": "2024-09-24", "close": 0.175, "volume": 915151.0}, {"date": "2024-09-25", "close": 0.18, "volume": 4012787.0}, {"date": "2024-09-26", "close": 0.17, "volume": 4656945.0}, {"date": "2024-09-27", "close": 0.17, "volume": 5687097.0}, {"date": "2024-09-30", "close": 0.175, "volume": 3680936.0}, {"date": "2024-10-01", "close": 0.18, "volume": 1010918.0}, {"date": "2024-10-02", "close": 0.175, "volume": 1572932.0}, {"date": "2024-10-03", "close": 0.19, "volume": 3592965.0}, {"date": "2024-10-04", "close": 0.18, "volume": 1872723.0}, {"date": "2024-10-07", "close": 0.185, "volume": 1200630.0}, {"date": "2024-10-08", "close": 0.18, "volume": 3678352.0}, {"date": "2024-10-09", "close": 0.18, "volume": 1513123.0}, {"date": "2024-10-10", "close": 0.18, "volume": 1493487.0}, {"date": "2024-10-11", "close": 0.185, "volume": 4053989.0}, {"date": "2024-10-14", "close": 0.18, "volume": 1768086.0}, {"date": "2024-10-15", "close": 0.2, "volume": 5773821.0}, {"date": "2024-10-16", "close": 0.195, "volume": 1611897.0}, {"date": "2024-10-17", "close": 0.2, "volume": 6975340.0}, {"date": "2024-10-18", "close": 0.205, "volume": 3410085.0}, {"date": "2024-10-21", "close": 0.21, "volume": 6343301.0}, {"date": "2024-10-22", "close": 0.21, "volume": 1560297.0}, {"date": "2024-10-23", "close": 0.19, "volume": 5113682.0}, {"date": "2024-10-24", "close": 0.19, "volume": 2275272.0}, {"date": "2024-10-25", "close": 0.19, "volume": 2013952.0}, {"date": "2024-10-28", "close": 0.19, "volume": 1094892.0}, {"date": "2024-10-29", "close": 0.19, "volume": 1367943.0}, {"date": "2024-10-30", "close": 0.18, "volume": 3926842.0}, {"date": "2024-10-31", "close": 0.185, "volume": 1512034.0}, {"date": "2024-11-01", "close": 0.18, "volume": 2468674.0}, {"date": "2024-11-04", "close": 0.18, "volume": 1245435.0}, {"date": "2024-11-05", "close": 0.18, "volume": 2202637.0}, {"date": "2024-11-06", "close": 0.185, "volume": 1890963.0}, {"date": "2024-11-07", "close": 0.175, "volume": 1091416.0}, {"date": "2024-11-08", "close": 0.18, "volume": 2130938.0}, {"date": "2024-11-11", "close": 0.18, "volume": 891604.0}, {"date": "2024-11-12", "close": 0.175, "volume": 2736104.0}, {"date": "2024-11-13", "close": 0.165, "volume": 2197534.0}, {"date": "2024-11-14", "close": 0.165, "volume": 1848147.0}, {"date": "2024-11-15", "close": 0.175, "volume": 2219902.0}, {"date": "2024-11-18", "close": 0.175, "volume": 1269550.0}, {"date": "2024-11-19", "close": 0.175, "volume": 486754.0}, {"date": "2024-11-20", "close": 0.17, "volume": 1255774.0}, {"date": "2024-11-21", "close": 0.175, "volume": 1127886.0}, {"date": "2024-11-22", "close": 0.17, "volume": 1602389.0}, {"date": "2024-11-25", "close": 0.18, "volume": 1294373.0}, {"date": "2024-11-26", "close": 0.175, "volume": 1146572.0}, {"date": "2024-11-27", "close": 0.18, "volume": 1370863.0}, {"date": "2024-11-28", "close": 0.175, "volume": 400818.0}, {"date": "2024-11-29", "close": 0.17, "volume": 3079738.0}, {"date": "2024-12-02", "close": 0.165, "volume": 892961.0}, {"date": "2024-12-03", "close": 0.17, "volume": 330627.0}, {"date": "2024-12-04", "close": 0.17, "volume": 1991326.0}, {"date": "2024-12-05", "close": 0.175, "volume": 1510860.0}, {"date": "2024-12-06", "close": 0.175, "volume": 459380.0}, {"date": "2024-12-09", "close": 0.17, "volume": 798347.0}, {"date": "2024-12-10", "close": 0.19, "volume": 2975284.0}, {"date": "2024-12-11", "close": 0.185, "volume": 847466.0}, {"date": "2024-12-12", "close": 0.18, "volume": 1045514.0}, {"date": "2024-12-13", "close": 0.175, "volume": 656830.0}, {"date": "2024-12-16", "close": 0.17, "volume": 1505462.0}, {"date": "2024-12-17", "close": 0.17, "volume": 336655.0}, {"date": "2024-12-18", "close": 0.17, "volume": 346270.0}, {"date": "2024-12-19", "close": 0.165, "volume": 4030245.0}, {"date": "2024-12-20", "close": 0.165, "volume": 4293218.0}, {"date": "2024-12-23", "close": 0.165, "volume": 1032880.0}, {"date": "2024-12-24", "close": 0.17, "volume": 356766.0}, {"date": "2024-12-27", "close": 0.165, "volume": 1204635.0}, {"date": "2024-12-30", "close": 0.175, "volume": 1264976.0}, {"date": "2024-12-31", "close": 0.17, "volume": 270738.0}, {"date": "2025-01-02", "close": 0.175, "volume": 804689.0}, {"date": "2025-01-03", "close": 0.18, "volume": 166655.0}, {"date": "2025-01-06", "close": 0.185, "volume": 2109122.0}, {"date": "2025-01-07", "close": 0.17, "volume": 3232815.0}, {"date": "2025-01-08", "close": 0.18, "volume": 1118903.0}, {"date": "2025-01-09", "close": 0.18, "volume": 910204.0}, {"date": "2025-01-10", "close": 0.18, "volume": 1800023.0}, {"date": "2025-01-13", "close": 0.185, "volume": 1277347.0}, {"date": "2025-01-14", "close": 0.18, "volume": 3415537.0}, {"date": "2025-01-15", "close": 0.185, "volume": 1729760.0}, {"date": "2025-01-16", "close": 0.18, "volume": 1266879.0}, {"date": "2025-01-17", "close": 0.19, "volume": 2374652.0}, {"date": "2025-01-20", "close": 0.185, "volume": 1135356.0}, {"date": "2025-01-21", "close": 0.185, "volume": 2311505.0}, {"date": "2025-01-22", "close": 0.175, "volume": 2489101.0}, {"date": "2025-01-23", "close": 0.175, "volume": 2038494.0}, {"date": "2025-01-24", "close": 0.175, "volume": 1613221.0}, {"date": "2025-01-28", "close": 0.175, "volume": 1656568.0}, {"date": "2025-01-29", "close": 0.185, "volume": 2516047.0}, {"date": "2025-01-30", "close": 0.195, "volume": 5931321.0}, {"date": "2025-01-31", "close": 0.19, "volume": 4559856.0}, {"date": "2025-02-03", "close": 0.185, "volume": 1949354.0}, {"date": "2025-02-04", "close": 0.19, "volume": 2783068.0}, {"date": "2025-02-05", "close": 0.205, "volume": 8193127.0}, {"date": "2025-02-06", "close": 0.215, "volume": 8266004.0}, {"date": "2025-02-07", "close": 0.205, "volume": 3211560.0}, {"date": "2025-02-10", "close": 0.205, "volume": 2267480.0}, {"date": "2025-02-11", "close": 0.215, "volume": 7210731.0}, {"date": "2025-02-12", "close": 0.215, "volume": 3722424.0}, {"date": "2025-02-13", "close": 0.225, "volume": 7106967.0}, {"date": "2025-02-14", "close": 0.24, "volume": 10685128.0}, {"date": "2025-02-17", "close": 0.23, "volume": 2119285.0}, {"date": "2025-02-18", "close": 0.22, "volume": 1402939.0}, {"date": "2025-02-19", "close": 0.22, "volume": 1942307.0}, {"date": "2025-02-20", "close": 0.215, "volume": 1978598.0}, {"date": "2025-02-21", "close": 0.225, "volume": 2570567.0}, {"date": "2025-02-24", "close": 0.22, "volume": 3461508.0}, {"date": "2025-02-25", "close": 0.215, "volume": 1032941.0}, {"date": "2025-02-26", "close": 0.21, "volume": 4445149.0}, {"date": "2025-02-27", "close": 0.21, "volume": 884721.0}, {"date": "2025-02-28", "close": 0.2, "volume": 5106557.0}, {"date": "2025-03-03", "close": 0.205, "volume": 1178727.0}, {"date": "2025-03-04", "close": 0.205, "volume": 3060253.0}, {"date": "2025-03-05", "close": 0.21, "volume": 1511408.0}, {"date": "2025-03-06", "close": 0.215, "volume": 3190630.0}, {"date": "2025-03-07", "close": 0.21, "volume": 589747.0}, {"date": "2025-03-10", "close": 0.205, "volume": 714384.0}, {"date": "2025-03-11", "close": 0.22, "volume": 11047975.0}, {"date": "2025-03-12", "close": 0.235, "volume": 12539338.0}, {"date": "2025-03-13", "close": 0.23, "volume": 4232847.0}, {"date": "2025-03-14", "close": 0.23, "volume": 8212651.0}, {"date": "2025-03-17", "close": 0.24, "volume": 4029475.0}, {"date": "2025-03-18", "close": 0.245, "volume": 8591611.0}, {"date": "2025-03-19", "close": 0.245, "volume": 12787051.0}, {"date": "2025-03-20", "close": 0.255, "volume": 13521470.0}, {"date": "2025-03-21", "close": 0.245, "volume": 8282680.0}, {"date": "2025-03-24", "close": 0.26, "volume": 7427668.0}, {"date": "2025-03-25", "close": 0.25, "volume": 9281048.0}, {"date": "2025-03-26", "close": 0.255, "volume": 8477221.0}, {"date": "2025-03-27", "close": 0.255, "volume": 2315714.0}, {"date": "2025-03-28", "close": 0.255, "volume": 6062440.0}, {"date": "2025-03-31", "close": 0.26, "volume": 3387066.0}, {"date": "2025-04-01", "close": 0.26, "volume": 3080262.0}, {"date": "2025-04-02", "close": 0.245, "volume": 5169120.0}, {"date": "2025-04-03", "close": 0.24, "volume": 2965973.0}, {"date": "2025-04-04", "close": 0.22, "volume": 5418277.0}, {"date": "2025-04-07", "close": 0.205, "volume": 13622737.0}, {"date": "2025-04-08", "close": 0.215, "volume": 4875717.0}, {"date": "2025-04-09", "close": 0.2, "volume": 12034506.0}, {"date": "2025-04-10", "close": 0.22, "volume": 3825328.0}, {"date": "2025-04-11", "close": 0.225, "volume": 4916486.0}, {"date": "2025-04-14", "close": 0.24, "volume": 4492470.0}, {"date": "2025-04-15", "close": 0.24, "volume": 5428826.0}, {"date": "2025-04-16", "close": 0.27, "volume": 11493259.0}, {"date": "2025-04-17", "close": 0.29, "volume": 16751106.0}, {"date": "2025-04-22", "close": 0.31, "volume": 18861762.0}, {"date": "2025-04-23", "close": 0.29, "volume": 12574757.0}, {"date": "2025-04-24", "close": 0.3, "volume": 6025465.0}, {"date": "2025-04-28", "close": 0.3, "volume": 7894167.0}, {"date": "2025-04-29", "close": 0.3, "volume": 3982179.0}, {"date": "2025-04-30", "close": 0.295, "volume": 5013338.0}, {"date": "2025-05-01", "close": 0.29, "volume": 3798611.0}, {"date": "2025-05-02", "close": 0.285, "volume": 3426616.0}, {"date": "2025-05-05", "close": 0.29, "volume": 4406997.0}, {"date": "2025-05-06", "close": 0.29, "volume": 3188736.0}, {"date": "2025-05-07", "close": 0.305, "volume": 7986453.0}, {"date": "2025-05-08", "close": 0.315, "volume": 13859290.0}, {"date": "2025-05-09", "close": 0.32, "volume": 5783917.0}, {"date": "2025-05-12", "close": 0.305, "volume": 4581059.0}, {"date": "2025-05-13", "close": 0.315, "volume": 4432526.0}, {"date": "2025-05-14", "close": 0.31, "volume": 3705289.0}, {"date": "2025-05-15", "close": 0.29, "volume": 7776420.0}, {"date": "2025-05-16", "close": 0.315, "volume": 8099952.0}, {"date": "2025-05-19", "close": 0.295, "volume": 6147208.0}, {"date": "2025-05-20", "close": 0.305, "volume": 1642558.0}, {"date": "2025-05-21", "close": 0.3, "volume": 4268590.0}, {"date": "2025-05-22", "close": 0.31, "volume": 3002000.0}, {"date": "2025-05-23", "close": 0.295, "volume": 2073741.0}, {"date": "2025-05-26", "close": 0.29, "volume": 4444339.0}, {"date": "2025-05-27", "close": 0.3, "volume": 7292890.0}, {"date": "2025-05-28", "close": 0.3, "volume": 8926085.0}, {"date": "2025-05-29", "close": 0.3, "volume": 4802479.0}, {"date": "2025-05-30", "close": 0.3, "volume": 8645120.0}, {"date": "2025-06-02", "close": 0.305, "volume": 6167606.0}, {"date": "2025-06-03", "close": 0.315, "volume": 10069861.0}, {"date": "2025-06-04", "close": 0.34, "volume": 10585938.0}, {"date": "2025-06-05", "close": 0.345, "volume": 8160117.0}, {"date": "2025-06-06", "close": 0.32, "volume": 2755387.0}, {"date": "2025-06-10", "close": 0.315, "volume": 4681875.0}, {"date": "2025-06-11", "close": 0.31, "volume": 2850247.0}, {"date": "2025-06-12", "close": 0.31, "volume": 4890792.0}, {"date": "2025-06-13", "close": 0.31, "volume": 6297849.0}, {"date": "2025-06-16", "close": 0.31, "volume": 3305570.0}, {"date": "2025-06-17", "close": 0.31, "volume": 6298041.0}, {"date": "2025-06-18", "close": 0.305, "volume": 3333821.0}, {"date": "2025-06-19", "close": 0.215, "volume": 68831976.0}, {"date": "2025-06-20", "close": 0.205, "volume": 35000638.0}, {"date": "2025-06-23", "close": 0.205, "volume": 21963132.0}, {"date": "2025-06-24", "close": 0.2, "volume": 6477010.0}, {"date": "2025-06-25", "close": 0.195, "volume": 16663118.0}, {"date": "2025-06-26", "close": 0.195, "volume": 11164761.0}, {"date": "2025-06-27", "close": 0.195, "volume": 12770685.0}, {"date": "2025-06-30", "close": 0.19, "volume": 13887551.0}, {"date": "2025-07-01", "close": 0.185, "volume": 8602685.0}, {"date": "2025-07-02", "close": 0.19, "volume": 12463425.0}, {"date": "2025-07-03", "close": 0.195, "volume": 6297556.0}, {"date": "2025-07-04", "close": 0.185, "volume": 6336786.0}, {"date": "2025-07-07", "close": 0.19, "volume": 4597563.0}, {"date": "2025-07-08", "close": 0.19, "volume": 6543378.0}, {"date": "2025-07-09", "close": 0.2, "volume": 8552989.0}, {"date": "2025-07-10", "close": 0.2, "volume": 7333334.0}, {"date": "2025-07-11", "close": 0.195, "volume": 5615294.0}, {"date": "2025-07-14", "close": 0.195, "volume": 4597451.0}, {"date": "2025-07-15", "close": 0.2, "volume": 3084392.0}, {"date": "2025-07-16", "close": 0.2, "volume": 2037120.0}, {"date": "2025-07-17", "close": 0.195, "volume": 3693260.0}, {"date": "2025-07-18", "close": 0.2, "volume": 649348.0}, {"date": "2025-07-21", "close": 0.19, "volume": 6796144.0}, {"date": "2025-07-22", "close": 0.195, "volume": 6902557.0}, {"date": "2025-07-23", "close": 0.205, "volume": 8246195.0}, {"date": "2025-07-24", "close": 0.2, "volume": 7071535.0}, {"date": "2025-07-25", "close": 0.19, "volume": 3857506.0}, {"date": "2025-07-28", "close": 0.19, "volume": 8003124.0}, {"date": "2025-07-29", "close": 0.185, "volume": 11339979.0}, {"date": "2025-07-30", "close": 0.19, "volume": 3832088.0}, {"date": "2025-07-31", "close": 0.175, "volume": 8382023.0}, {"date": "2025-08-01", "close": 0.18, "volume": 4894999.0}, {"date": "2025-08-04", "close": 0.185, "volume": 1963041.0}, {"date": "2025-08-05", "close": 0.185, "volume": 3206356.0}, {"date": "2025-08-06", "close": 0.19, "volume": 2362605.0}, {"date": "2025-08-07", "close": 0.195, "volume": 3843253.0}, {"date": "2025-08-08", "close": 0.195, "volume": 1661642.0}, {"date": "2025-08-11", "close": 0.195, "volume": 1250942.0}, {"date": "2025-08-12", "close": 0.185, "volume": 2280927.0}, {"date": "2025-08-13", "close": 0.185, "volume": 2491650.0}, {"date": "2025-08-14", "close": 0.185, "volume": 2041968.0}, {"date": "2025-08-15", "close": 0.19, "volume": 2561104.0}, {"date": "2025-08-18", "close": 0.185, "volume": 3393238.0}, {"date": "2025-08-19", "close": 0.18, "volume": 4754194.0}, {"date": "2025-08-20", "close": 0.18, "volume": 3081824.0}, {"date": "2025-08-21", "close": 0.18, "volume": 3395494.0}, {"date": "2025-08-22", "close": 0.17, "volume": 6165834.0}, {"date": "2025-08-25", "close": 0.185, "volume": 10983390.0}, {"date": "2025-08-26", "close": 0.18, "volume": 19479385.0}, {"date": "2025-08-27", "close": 0.22, "volume": 38559379.0}, {"date": "2025-08-28", "close": 0.205, "volume": 12345107.0}, {"date": "2025-08-29", "close": 0.215, "volume": 4060083.0}, {"date": "2025-09-01", "close": 0.22, "volume": 11257230.0}, {"date": "2025-09-02", "close": 0.22, "volume": 8310232.0}, {"date": "2025-09-03", "close": 0.215, "volume": 10553100.0}, {"date": "2025-09-04", "close": 0.21, "volume": 3811700.0}, {"date": "2025-09-05", "close": 0.22, "volume": 6875419.0}, {"date": "2025-09-08", "close": 0.225, "volume": 6731118.0}, {"date": "2025-09-09", "close": 0.22, "volume": 6322544.0}, {"date": "2025-09-10", "close": 0.22, "volume": 5811363.0}, {"date": "2025-09-11", "close": 0.22, "volume": 3375031.0}, {"date": "2025-09-12", "close": 0.225, "volume": 3412273.0}, {"date": "2025-09-15", "close": 0.215, "volume": 4718308.0}, {"date": "2025-09-16", "close": 0.22, "volume": 3586528.0}, {"date": "2025-09-17", "close": 0.215, "volume": 5497892.0}, {"date": "2025-09-18", "close": 0.22, "volume": 1880979.0}, {"date": "2025-09-19", "close": 0.22, "volume": 20360245.0}, {"date": "2025-09-22", "close": 0.24, "volume": 6305307.0}, {"date": "2025-09-23", "close": 0.24, "volume": 6323235.0}, {"date": "2025-09-24", "close": 0.235, "volume": 4547198.0}, {"date": "2025-09-25", "close": 0.25, "volume": 12831560.0}, {"date": "2025-09-26", "close": 0.24, "volume": 9181090.0}, {"date": "2025-09-29", "close": 0.25, "volume": 6413314.0}, {"date": "2025-09-30", "close": 0.25, "volume": 5640771.0}, {"date": "2025-10-01", "close": 0.25, "volume": 2581984.0}, {"date": "2025-10-02", "close": 0.255, "volume": 2701340.0}, {"date": "2025-10-03", "close": 0.26, "volume": 5005007.0}, {"date": "2025-10-06", "close": 0.265, "volume": 6450384.0}, {"date": "2025-10-07", "close": 0.26, "volume": 8703253.0}, {"date": "2025-10-08", "close": 0.275, "volume": 6376552.0}, {"date": "2025-10-09", "close": 0.275, "volume": 6223608.0}, {"date": "2025-10-10", "close": 0.26, "volume": 7083351.0}, {"date": "2025-10-13", "close": 0.265, "volume": 7243410.0}, {"date": "2025-10-14", "close": 0.27, "volume": 7582425.0}, {"date": "2025-10-15", "close": 0.275, "volume": 5847508.0}, {"date": "2025-10-16", "close": 0.28, "volume": 7709086.0}, {"date": "2025-10-17", "close": 0.27, "volume": 9703590.0}, {"date": "2025-10-20", "close": 0.265, "volume": 6520494.0}, {"date": "2025-10-21", "close": 0.255, "volume": 5392814.0}, {"date": "2025-10-22", "close": 0.255, "volume": 7653744.0}, {"date": "2025-10-23", "close": 0.25, "volume": 3519580.0}, {"date": "2025-10-24", "close": 0.24, "volume": 9054102.0}, {"date": "2025-10-27", "close": 0.24, "volume": 5575241.0}, {"date": "2025-10-28", "close": 0.23, "volume": 5134657.0}, {"date": "2025-10-29", "close": 0.23, "volume": 2629390.0}, {"date": "2025-10-30", "close": 0.235, "volume": 3618641.0}, {"date": "2025-10-31", "close": 0.245, "volume": 4600962.0}, {"date": "2025-11-03", "close": 0.235, "volume": 1969649.0}, {"date": "2025-11-04", "close": 0.235, "volume": 1355690.0}, {"date": "2025-11-05", "close": 0.22, "volume": 7841615.0}, {"date": "2025-11-06", "close": 0.225, "volume": 2356927.0}, {"date": "2025-11-07", "close": 0.225, "volume": 1399178.0}, {"date": "2025-11-10", "close": 0.235, "volume": 3823226.0}, {"date": "2025-11-11", "close": 0.245, "volume": 3958141.0}, {"date": "2025-11-12", "close": 0.235, "volume": 2255053.0}, {"date": "2025-11-13", "close": 0.24, "volume": 3120796.0}, {"date": "2025-11-14", "close": 0.23, "volume": 3249841.0}, {"date": "2025-11-17", "close": 0.235, "volume": 2181063.0}, {"date": "2025-11-18", "close": 0.22, "volume": 7067939.0}, {"date": "2025-11-19", "close": 0.225, "volume": 3006786.0}, {"date": "2025-11-20", "close": 0.225, "volume": 3011641.0}, {"date": "2025-11-21", "close": 0.21, "volume": 5164478.0}, {"date": "2025-11-24", "close": 0.22, "volume": 5085399.0}, {"date": "2025-11-25", "close": 0.235, "volume": 2038565.0}, {"date": "2025-11-26", "close": 0.225, "volume": 3198705.0}, {"date": "2025-11-27", "close": 0.235, "volume": 2792755.0}, {"date": "2025-11-28", "close": 0.235, "volume": 3064942.0}, {"date": "2025-12-01", "close": 0.24, "volume": 4268250.0}, {"date": "2025-12-02", "close": 0.235, "volume": 2659822.0}, {"date": "2025-12-03", "close": 0.245, "volume": 3862385.0}, {"date": "2025-12-04", "close": 0.24, "volume": 1818025.0}, {"date": "2025-12-05", "close": 0.235, "volume": 1452920.0}, {"date": "2025-12-08", "close": 0.235, "volume": 1925850.0}, {"date": "2025-12-09", "close": 0.235, "volume": 2076132.0}, {"date": "2025-12-10", "close": 0.245, "volume": 2470083.0}, {"date": "2025-12-11", "close": 0.24, "volume": 2978263.0}, {"date": "2025-12-12", "close": 0.26, "volume": 7675535.0}, {"date": "2025-12-15", "close": 0.25, "volume": 3623819.0}, {"date": "2025-12-16", "close": 0.24, "volume": 2815649.0}, {"date": "2025-12-17", "close": 0.24, "volume": 1228906.0}, {"date": "2025-12-18", "close": 0.235, "volume": 1721718.0}, {"date": "2025-12-19", "close": 0.245, "volume": 4235896.0}, {"date": "2025-12-22", "close": 0.25, "volume": 3054359.0}, {"date": "2025-12-23", "close": 0.255, "volume": 2808889.0}, {"date": "2025-12-24", "close": 0.255, "volume": 2259551.0}, {"date": "2025-12-29", "close": 0.255, "volume": 3266944.0}, {"date": "2025-12-30", "close": 0.25, "volume": 2877588.0}, {"date": "2025-12-31", "close": 0.25, "volume": 1927758.0}, {"date": "2026-01-02", "close": 0.255, "volume": 2201077.0}, {"date": "2026-01-05", "close": 0.255, "volume": 3408258.0}, {"date": "2026-01-06", "close": 0.275, "volume": 9526678.0}, {"date": "2026-01-07", "close": 0.27, "volume": 5219695.0}, {"date": "2026-01-08", "close": 0.275, "volume": 2880534.0}, {"date": "2026-01-09", "close": 0.275, "volume": 4469810.0}, {"date": "2026-01-12", "close": 0.27, "volume": 4902467.0}, {"date": "2026-01-13", "close": 0.285, "volume": 6667890.0}, {"date": "2026-01-14", "close": 0.29, "volume": 5121073.0}, {"date": "2026-01-15", "close": 0.275, "volume": 5270996.0}, {"date": "2026-01-16", "close": 0.285, "volume": 3913818.0}, {"date": "2026-01-19", "close": 0.285, "volume": 3260877.0}, {"date": "2026-01-20", "close": 0.29, "volume": 7207152.0}, {"date": "2026-01-21", "close": 0.315, "volume": 19912525.0}, {"date": "2026-01-22", "close": 0.32, "volume": 10053374.0}, {"date": "2026-01-23", "close": 0.34, "volume": 12644670.0}, {"date": "2026-01-27", "close": 0.35, "volume": 8568037.0}, {"date": "2026-01-28", "close": 0.345, "volume": 13678621.0}, {"date": "2026-01-29", "close": 0.345, "volume": 9048490.0}, {"date": "2026-01-30", "close": 0.31, "volume": 11373900.0}, {"date": "2026-02-02", "close": 0.3, "volume": 9407162.0}, {"date": "2026-02-03", "close": 0.305, "volume": 11292011.0}, {"date": "2026-02-04", "close": 0.32, "volume": 7460198.0}, {"date": "2026-02-05", "close": 0.305, "volume": 9091587.0}, {"date": "2026-02-06", "close": 0.295, "volume": 7848740.0}, {"date": "2026-02-09", "close": 0.305, "volume": 7788130.0}, {"date": "2026-02-10", "close": 0.31, "volume": 6684549.0}, {"date": "2026-02-11", "close": 0.315, "volume": 2576812.0}, {"date": "2026-02-12", "close": 0.315, "volume": 4352950.0}, {"date": "2026-02-13", "close": 0.3, "volume": 5341955.0}, {"date": "2026-02-16", "close": 0.3, "volume": 2252134.0}, {"date": "2026-02-17", "close": 0.3, "volume": 4136774.0}, {"date": "2026-02-18", "close": 0.295, "volume": 3061544.0}, {"date": "2026-02-19", "close": 0.3, "volume": 1788864.0}, {"date": "2026-02-20", "close": 0.29, "volume": 3330385.0}, {"date": "2026-02-23", "close": 0.305, "volume": 16338135.0}, {"date": "2026-02-24", "close": 0.315, "volume": 3754099.0}, {"date": "2026-02-25", "close": 0.315, "volume": 2833357.0}, {"date": "2026-02-26", "close": 0.315, "volume": 5742886.0}, {"date": "2026-02-27", "close": 0.305, "volume": 4462555.0}, {"date": "2026-03-02", "close": 0.31, "volume": 4594210.0}, {"date": "2026-03-03", "close": 0.31, "volume": 3533014.0}, {"date": "2026-03-04", "close": 0.3, "volume": 3217157.0}, {"date": "2026-03-05", "close": 0.31, "volume": 1643084.0}, {"date": "2026-03-06", "close": 0.3, "volume": 15902899.0}, {"date": "2026-03-09", "close": 0.275, "volume": 9519970.0}, {"date": "2026-03-10", "close": 0.3, "volume": 7206674.0}, {"date": "2026-03-11", "close": 0.3, "volume": 3345962.0}, {"date": "2026-03-12", "close": 0.29, "volume": 3761420.0}, {"date": "2026-03-13", "close": 0.275, "volume": 10195179.0}, {"date": "2026-03-16", "close": 0.26, "volume": 7795541.0}, {"date": "2026-03-17", "close": 0.26, "volume": 10264990.0}, {"date": "2026-03-18", "close": 0.265, "volume": 3495136.0}, {"date": "2026-03-19", "close": 0.235, "volume": 7145340.0}, {"date": "2026-03-20", "close": 0.235, "volume": 11830977.0}, {"date": "2026-03-23", "close": 0.22, "volume": 7945525.0}, {"date": "2026-03-24", "close": 0.23, "volume": 11351776.0}, {"date": "2026-03-25", "close": 0.24, "volume": 7167148.0}, {"date": "2026-03-26", "close": 0.235, "volume": 3082797.0}, {"date": "2026-03-27", "close": 0.235, "volume": 3789883.0}, {"date": "2026-03-30", "close": 0.245, "volume": 3522397.0}, {"date": "2026-03-31", "close": 0.25, "volume": 3551805.0}, {"date": "2026-04-01", "close": 0.27, "volume": 4596488.0}, {"date": "2026-04-02", "close": 0.26, "volume": 5155264.0}, {"date": "2026-04-07", "close": 0.27, "volume": 3134051.0}, {"date": "2026-04-08", "close": 0.275, "volume": 13087707.0}, {"date": "2026-04-09", "close": 0.27, "volume": 2539406.0}, {"date": "2026-04-10", "close": 0.27, "volume": 911536.0}, {"date": "2026-04-13", "close": 0.27, "volume": 4073205.0}, {"date": "2026-04-14", "close": 0.265, "volume": 2963687.0}, {"date": "2026-04-15", "close": 0.27, "volume": 3360271.0}, {"date": "2026-04-16", "close": 0.275, "volume": 2319179.0}, {"date": "2026-04-17", "close": 0.265, "volume": 1269443.0}, {"date": "2026-04-20", "close": 0.265, "volume": 1485148.0}, {"date": "2026-04-21", "close": 0.27, "volume": 1822218.0}, {"date": "2026-04-22", "close": 0.265, "volume": 202043.0}, {"date": "2026-04-23", "close": 0.265, "volume": 3776040.0}, {"date": "2026-04-24", "close": 0.255, "volume": 2444104.0}, {"date": "2026-04-27", "close": 0.265, "volume": 2965829.0}, {"date": "2026-04-28", "close": 0.28, "volume": 11118152.0}, {"date": "2026-04-29", "close": 0.305, "volume": 9061643.0}, {"date": "2026-04-30", "close": 0.29, "volume": 4942267.0}, {"date": "2026-05-01", "close": 0.29, "volume": 2418251.0}, {"date": "2026-05-04", "close": 0.295, "volume": 2344635.0}, {"date": "2026-05-05", "close": 0.29, "volume": 4927988.0}, {"date": "2026-05-06", "close": 0.295, "volume": 3047789.0}, {"date": "2026-05-07", "close": 0.31, "volume": 5680290.0}, {"date": "2026-05-08", "close": 0.315, "volume": 4468663.0}, {"date": "2026-05-11", "close": 0.32, "volume": 5841961.0}, {"date": "2026-05-12", "close": 0.34, "volume": 9648291.0}, {"date": "2026-05-13", "close": 0.345, "volume": 9348011.0}, {"date": "2026-05-14", "close": 0.345, "volume": 6723695.0}, {"date": "2026-05-15", "close": 0.325, "volume": 5176807.0}, {"date": "2026-05-18", "close": 0.31, "volume": 3227423.0}, {"date": "2026-05-19", "close": 0.3, "volume": 4669287.0}, {"date": "2026-05-20", "close": 0.29, "volume": 1928058.0}, {"date": "2026-05-21", "close": 0.29, "volume": 3713908.0}, {"date": "2026-05-22", "close": 0.295, "volume": 2053329.0}, {"date": "2026-05-25", "close": 0.305, "volume": 2971957.0}, {"date": "2026-05-26", "close": 0.31, "volume": 4049780.0}, {"date": "2026-05-27", "close": 0.31, "volume": 3444922.0}, {"date": "2026-05-28", "close": 0.285, "volume": 6050859.0}, {"date": "2026-05-29", "close": 0.3, "volume": 6289534.0}, {"date": "2026-06-01", "close": 0.315, "volume": 3256541.0}, {"date": "2026-06-02", "close": 0.315, "volume": 1945870.0}, {"date": "2026-06-03", "close": 0.32, "volume": 2842727.0}, {"date": "2026-06-04", "close": 0.315, "volume": 6998941.0}, {"date": "2026-06-05", "close": 0.305, "volume": 2518382.0}, {"date": "2026-06-09", "close": 0.28, "volume": 10271559.0}, {"date": "2026-06-10", "close": 0.27, "volume": 6951987.0}, {"date": "2026-06-11", "close": 0.265, "volume": 2843939.0}, {"date": "2026-06-12", "close": 0.29, "volume": 5638563.0}, {"date": "2026-06-15", "close": 0.32, "volume": 6526771.0}, {"date": "2026-06-16", "close": 0.31, "volume": 3692831.0}, {"date": "2026-06-17", "close": 0.33, "volume": 5375482.0}, {"date": "2026-06-18", "close": 0.32, "volume": 2546629.0}, {"date": "2026-06-19", "close": 0.305, "volume": 2536207.0}, {"date": "2026-06-22", "close": 0.315, "volume": 1624947.0}, {"date": "2026-06-23", "close": 0.31, "volume": 2947993.0}, {"date": "2026-06-24", "close": 0.295, "volume": 2933996.0}, {"date": "2026-06-25", "close": 0.275, "volume": 3581754.0}, {"date": "2026-06-26", "close": 0.275, "volume": 2371601.0}, {"date": "2026-06-29", "close": 0.28, "volume": 3688962.0}, {"date": "2026-06-30", "close": 0.275, "volume": 1349182.0}, {"date": "2026-07-01", "close": 0.28, "volume": 2572784.0}, {"date": "2026-07-02", "close": 0.28, "volume": 1237281.0}, {"date": "2026-07-03", "close": 0.295, "volume": 2245397.0}, {"date": "2026-07-06", "close": 0.295, "volume": 1982922.0}, {"date": "2026-07-07", "close": 0.275, "volume": 4758303.0}, {"date": "2026-07-08", "close": 0.275, "volume": 1906785.0}, {"date": "2026-07-09", "close": 0.27, "volume": 1092043.0}, {"date": "2026-07-10", "close": 0.28, "volume": 2333046.0}, {"date": "2026-07-13", "close": 0.275, "volume": 2586844.0}, {"date": "2026-07-14", "close": 0.275, "volume": 7466405.0}, {"date": "2026-07-15", "close": 0.295, "volume": 6557134.0}, {"date": "2026-07-16", "close": 0.28, "volume": 3620481.0}, {"date": "2026-07-17", "close": 0.265, "volume": 4054967.0}, {"date": "2026-07-20", "close": 0.29, "volume": 8060956.0}, {"date": "2026-07-21", "close": 0.33, "volume": 16830445.0}, {"date": "2026-07-22", "close": 0.33, "volume": 12105703.0}, {"date": "2026-07-23", "close": 0.335, "volume": 5295357.0}, {"date": "2026-07-24", "close": 0.315, "volume": 4871992.0}, {"date": "2026-07-27", "close": 0.33, "volume": 3646615.0}, {"date": "2026-07-28", "close": 0.32, "volume": 3025207.0}, {"date": "2026-07-29", "close": 0.315, "volume": 4545690.0}, {"date": "2026-07-30", "close": 0.315, "volume": 3680065.0}, {"date": "2026-07-31", "close": 0.315, "volume": 3875694.0}, {"date": "2026-08-03", "close": 0.325, "volume": 3431416.0}, {"date": "2026-08-04", "close": 0.34, "volume": 3045256.0}, {"date": "2026-08-05", "close": 0.36, "volume": 9029391.0}, {"date": "2026-08-06", "close": 0.355, "volume": 8579175.0}, {"date": "2026-08-07", "close": 0.38, "volume": 12821446.0}, {"date": "2026-08-10", "close": 0.385, "volume": 10682898.0}, {"date": "2026-08-11", "close": 0.385, "volume": 6794821.0}, {"date": "2026-08-12", "close": 0.39, "volume": 11502321.0}, {"date": "2026-08-13", "close": 0.385, "volume": 7025223.0}, {"date": "2026-08-14", "close": 0.38, "volume": 2962840.0}, {"date": "2026-08-17", "close": 0.395, "volume": 5292376.0}, {"date": "2026-08-18", "close": 0.38, "volume": 7517068.0}, {"date": "2026-08-19", "close": 0.38, "volume": 6061368.0}, {"date": "2026-08-20", "close": 0.4, "volume": 7561634.0}, {"date": "2026-08-21", "close": 0.405, "volume": 4682196.0}, {"date": "2026-08-24", "close": 0.41, "volume": 6393778.0}, {"date": "2026-08-25", "close": 0.41, "volume": 6453007.0}, {"date": "2026-08-26", "close": 0.415, "volume": 7523826.0}, {"date": "2026-08-27", "close": 0.435, "volume": 9774826.0}, {"date": "2026-08-28", "close": 0.465, "volume": 26351923.0}, {"date": "2026-08-31", "close": 0.455, "volume": 14418797.0}, {"date": "2026-09-01", "close": 0.46, "volume": 15328404.0}, {"date": "2026-09-02", "close": 0.44, "volume": 16483731.0}, {"date": "2026-09-03", "close": 0.44, "volume": 7232458.0}, {"date": "2026-09-04", "close": 0.46, "volume": 16705607.0}, {"date": "2026-09-07", "close": 0.455, "volume": 6253868.0}, {"date": "2026-09-08", "close": 0.455, "volume": 6244271.0}, {"date": "2026-09-09", "close": 0.445, "volume": 5563180.0}, {"date": "2026-09-10", "close": 0.445, "volume": 3110051.0}, {"date": "2026-09-11", "close": 0.425, "volume": 6317173.0}, {"date": "2026-09-14", "close": 0.43, "volume": 8811610.0}, {"date": "2026-09-15", "close": 0.42, "volume": 6612891.0}, {"date": "2026-09-16", "close": 0.43, "volume": 8268134.0}, {"date": "2026-09-17", "close": 0.46, "volume": 10392779.0}, {"date": "2026-09-18", "close": 0.485, "volume": 24226124.0}, {"date": "2026-09-21", "close": 0.485, "volume": 8921373.0}, {"date": "2026-09-22", "close": 0.5, "volume": 12450678.0}, {"date": "2026-09-23", "close": 0.515, "volume": 13283565.0}, {"date": "2026-09-24", "close": 0.505, "volume": 7539228.0}, {"date": "2026-09-25", "close": 0.525, "volume": 10117099.0}, {"date": "2026-09-28", "close": 0.495, "volume": 7222736.0}, {"date": "2026-09-29", "close": 0.51, "volume": 8462869.0}, {"date": "2026-09-30", "close": 0.465, "volume": 6757171.0}, {"date": "2026-10-01", "close": 0.435, "volume": 10011217.0}, {"date": "2026-10-02", "close": 0.425, "volume": 9550447.0}, {"date": "2026-10-05", "close": 0.435, "volume": 4748109.0}, {"date": "2026-10-06", "close": 0.43, "volume": 3100510.0}, {"date": "2026-10-07", "close": 0.435, "volume": 7658627.0}, {"date": "2026-10-08", "close": 0.435, "volume": 4177921.0}, {"date": "2026-10-09", "close": 0.43, "volume": 3322041.0}, {"date": "2026-10-12", "close": 0.435, "volume": 4919318.0}, {"date": "2026-10-13", "close": 0.43, "volume": 2929958.0}, {"date": "2026-10-14", "close": 0.43, "volume": 6241168.0}, {"date": "2026-10-15", "close": 0.43, "volume": 12254783.0}, {"date": "2026-10-16", "close": 0.44, "volume": 4221831.0}, {"date": "2026-10-19", "close": 0.42, "volume": 3786471.0}, {"date": "2026-10-20", "close": 0.425, "volume": 2999259.0}, {"date": "2026-10-21", "close": 0.43, "volume": 3189930.0}, {"date": "2026-10-22", "close": 0.405, "volume": 2515191.0}, {"date": "2026-10-23", "close": 0.375, "volume": 5098830.0}, {"date": "2026-10-26", "close": 0.38, "volume": 3403524.0}, {"date": "2026-10-27", "close": 0.39, "volume": 4771714.0}], "refreshing": true}