{"ticker": "BCI", "overview": {"name": "BCI Minerals 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": "BCI", "has_prices": true, "as_of": "2026-09-18", "last": 0.585, "prev_close": 0.58, "change": 0.0050000000000000044, "change_pct": 0.008620689655172422, "session_volume": 817569.0, "vwap_5": 0.5664406494256539, "vwap_20": 0.5409063234076963, "vwap_60": 0.48469304709167227, "vwap_250": 0.41853338321640937, "high_52w": 0.585, "low_52w": 0.335, "avg_volume_20": 2064965.7, "sessions": 400, "market_cap": {"value": 1703796289.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161059", "src": "ASX", "ticker": "BCI", "cik": "", "company": "BCI Minerals Limited", "company_raw": "BCI Minerals Limited", "who": "Ian Hansen", "who_key": "Ian Hansen", "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: Ian Hansen changes a holding in BCI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161059", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 885}, {"id": "ASX-03128463", "src": "ASX", "ticker": "BCI", "cik": "", "company": "BCI Minerals Limited", "company_raw": "BCI Minerals Limited", "who": "D Boshoff", "who_key": "D Boshoff", "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": "D Boshoff files a director's interest notice on BCI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128463", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "B O'Donnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Boshoff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Boshoff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B O'Donnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. O'Donnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. O'Donnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Boshoff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Boshoff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Dixon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Stanborough", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Boshoff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Dixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Salisbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Court", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Court", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. O'Donnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Boshoff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Stanborough", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Court", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Salisbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Boshoff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. O'Donnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/bci", "needs_ocr": 0}], "directors": [{"name": "D. Boshoff", "first_seen": "2022-11-21", "last_seen": "2024-11-27", "status": "current", "notices": 7}, {"name": "B. O'Donnell", "first_seen": "2019-09-02", "last_seen": "2025-05-02", "status": "current", "notices": 7}, {"name": "G Bell", "first_seen": "2025-08-26", "last_seen": "2025-08-26", "status": "current", "notices": 1}, {"name": "D Boshoff", "first_seen": "2025-08-26", "last_seen": "2025-11-24", "status": "current", "notices": 2}, {"name": "B O'Donnell", "first_seen": "2014-10-08", "last_seen": "2026-05-26", "status": "current", "notices": 5}, {"name": "David Coyne", "first_seen": "2010-12-20", "last_seen": "2010-12-20", "status": "past", "notices": 1}, {"name": "P Wilshaw", "first_seen": "2014-11-26", "last_seen": "2014-11-26", "status": "past", "notices": 1}, {"name": "M Young", "first_seen": "2013-07-03", "last_seen": "2014-11-26", "status": "past", "notices": 3}, {"name": "M McComas", "first_seen": "2014-11-26", "last_seen": "2014-11-26", "status": "past", "notices": 1}, {"name": "T Ransted", "first_seen": "2015-03-09", "last_seen": "2015-05-14", "status": "past", "notices": 2}, {"name": "M Ball", "first_seen": "2013-07-03", "last_seen": "2016-05-23", "status": "past", "notices": 11}, {"name": "A Kiernan", "first_seen": "2014-06-16", "last_seen": "2016-11-24", "status": "past", "notices": 4}, {"name": "Michael Blakiston", "first_seen": "2017-03-02", "last_seen": "2017-03-02", "status": "past", "notices": 1}, {"name": "Jenny Bloom", "first_seen": "2017-03-02", "last_seen": "2017-03-02", "status": "past", "notices": 1}, {"name": "A Vorster", "first_seen": "2014-10-08", "last_seen": "2017-08-24", "status": "past", "notices": 7}, {"name": "M Bryant", "first_seen": "2015-05-20", "last_seen": "2017-09-06", "status": "past", "notices": 3}, {"name": "A Haslam", "first_seen": "2014-11-03", "last_seen": "2017-09-06", "status": "past", "notices": 3}, {"name": "J. Bloom", "first_seen": "2018-08-23", "last_seen": "2021-12-21", "status": "past", "notices": 3}, {"name": "A. Vorster", "first_seen": "2018-08-23", "last_seen": "2022-09-02", "status": "past", "notices": 5}, {"name": "M. Blakiston", "first_seen": "2023-01-18", "last_seen": "2023-01-18", "status": "past", "notices": 1}, {"name": "R. Court", "first_seen": "2021-02-02", "last_seen": "2024-06-20", "status": "past", "notices": 4}, {"name": "C. Salisbury", "first_seen": "2021-05-28", "last_seen": "2024-06-25", "status": "past", "notices": 3}, {"name": "G. Bell", "first_seen": "2023-01-18", "last_seen": "2024-09-23", "status": "past", "notices": 3}, {"name": "M. Stanborough", "first_seen": "2022-06-14", "last_seen": "2024-09-30", "status": "past", "notices": 4}, {"name": "G. Dixon", "first_seen": "2020-06-18", "last_seen": "2024-10-15", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - Ian Hansen", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157000-6A1353234"}, {"date": "2026-10-20", "form": "Other", "title": "Webcast Recording - September 2026 Quarterly Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150710-6A1350238"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "September 2026 Quarterly Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150346-6A1350095"}, {"date": "2026-10-19", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150340-6A1350091"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "September Quarterly Report Advisory", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147535-6A1348892"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147534-6A1348888"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Application for quotation of securities - BCI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137237-6A1344505"}, {"date": "2026-09-16", "form": "Company Administration", "title": "BCI Board Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136342-6A1344141"}, {"date": "2026-08-25", "form": "Notice Of Meeting", "title": "Notice of Date of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125741-6A1340144"}, {"date": "2026-08-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - D Boshoff", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124403-6A1339715"}, {"date": "2026-08-21", "form": "Issued Capital", "title": "Notification of cessation of securities - BCI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124398-6A1339713"}], "performance": {"ticker": "BCI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-12-15", "close": 0.431789405, "volume": 3380931.0}, {"date": "2006-12-18", "close": 0.480214385, "volume": 2620883.0}, {"date": "2006-12-19", "close": 0.5649581, "volume": 2148363.0}, {"date": "2006-12-20", "close": 0.57302893, "volume": 1550043.0}, {"date": "2006-12-21", "close": 0.58109976, "volume": 1021060.0}, {"date": "2006-12-22", "close": 0.601276835, "volume": 361914.0}, {"date": "2006-12-27", "close": 0.62952474, "volume": 302875.0}, {"date": "2006-12-28", "close": 0.681985135, "volume": 511758.0}, {"date": "2006-12-29", "close": 0.75865802, "volume": 566965.0}, {"date": "2007-01-02", "close": 0.7263747, "volume": 501110.0}, {"date": "2007-01-03", "close": 0.66987889, "volume": 342877.0}, {"date": "2007-01-04", "close": 0.62145391, "volume": 463503.0}, {"date": "2007-01-05", "close": 0.625489325, "volume": 247310.0}, {"date": "2007-01-08", "close": 0.568993515, "volume": 256767.0}, {"date": "2007-01-09", "close": 0.568993515, "volume": 283065.0}, {"date": "2007-01-10", "close": 0.54074561, "volume": 240582.0}, {"date": "2007-01-11", "close": 0.59724142, "volume": 281978.0}, {"date": "2007-01-12", "close": 0.59724142, "volume": 474478.0}, {"date": "2007-01-15", "close": 0.58109976, "volume": 200103.0}, {"date": "2007-01-16", "close": 0.59724142, "volume": 44440.0}, {"date": "2007-01-17", "close": 0.61338308, "volume": 188796.0}, {"date": "2007-01-18", "close": 0.62145391, "volume": 30976.0}, {"date": "2007-01-19", "close": 0.61338308, "volume": 360929.0}, {"date": "2007-01-22", "close": 0.66180806, "volume": 52412.0}, {"date": "2007-01-23", "close": 0.625489325, "volume": 49561.0}, {"date": "2007-01-24", "close": 0.625489325, "volume": 54988.0}, {"date": "2007-01-25", "close": 0.60531225, "volume": 131601.0}, {"date": "2007-01-29", "close": 0.60531225, "volume": 6668.0}, {"date": "2007-01-30", "close": 0.54074561, "volume": 97456.0}, {"date": "2007-01-31", "close": 0.54881644, "volume": 57020.0}, {"date": "2007-02-01", "close": 0.552851855, "volume": 105318.0}, {"date": "2007-02-02", "close": 0.55688727, "volume": 148684.0}, {"date": "2007-02-05", "close": 0.5649581, "volume": 177228.0}, {"date": "2007-02-06", "close": 0.52460395, "volume": 88296.0}, {"date": "2007-02-07", "close": 0.46810814, "volume": 319965.0}, {"date": "2007-02-08", "close": 0.46003731, "volume": 551242.0}, {"date": "2007-02-09", "close": 0.4842498, "volume": 230482.0}, {"date": "2007-02-12", "close": 0.472143555, "volume": 156393.0}, {"date": "2007-02-13", "close": 0.46003731, "volume": 203179.0}, {"date": "2007-02-14", "close": 0.44389565, "volume": 112774.0}, {"date": "2007-02-15", "close": 0.46810814, "volume": 101006.0}, {"date": "2007-02-16", "close": 0.46810814, "volume": 107275.0}, {"date": "2007-02-19", "close": 0.464072725, "volume": 330428.0}, {"date": "2007-02-20", "close": 0.50846229, "volume": 244089.0}, {"date": "2007-02-21", "close": 0.50846229, "volume": 45225.0}, {"date": "2007-02-22", "close": 0.4842498, "volume": 12390.0}, {"date": "2007-02-23", "close": 0.4842498, "volume": 160744.0}, {"date": "2007-02-26", "close": 0.47617897, "volume": 198245.0}, {"date": "2007-02-27", "close": 0.53267478, "volume": 176367.0}, {"date": "2007-02-28", "close": 0.46810814, "volume": 459230.0}, {"date": "2007-03-01", "close": 0.52460395, "volume": 92357.0}, {"date": "2007-03-02", "close": 0.51653312, "volume": 31072.0}, {"date": "2007-03-05", "close": 0.504426875, "volume": 488205.0}, {"date": "2007-03-06", "close": 0.49232063, "volume": 13010.0}, {"date": "2007-03-07", "close": 0.46810814, "volume": 82395.0}, {"date": "2007-03-08", "close": 0.4842498, "volume": 30976.0}, {"date": "2007-03-09", "close": 0.4842498, "volume": 122974.0}, {"date": "2007-03-12", "close": 0.464072725, "volume": 12390.0}, {"date": "2007-03-13", "close": 0.480214385, "volume": 22674.0}, {"date": "2007-03-15", "close": 0.480214385, "volume": 15910.0}, {"date": "2007-03-16", "close": 0.5649581, "volume": 475272.0}, {"date": "2007-03-19", "close": 0.54074561, "volume": 15488.0}, {"date": "2007-03-20", "close": 0.52460395, "volume": 47083.0}, {"date": "2007-03-21", "close": 0.512497705, "volume": 117616.0}, {"date": "2007-03-22", "close": 0.52460395, "volume": 203201.0}, {"date": "2007-03-23", "close": 0.53267478, "volume": 383552.0}, {"date": "2007-03-26", "close": 0.54074561, "volume": 51716.0}, {"date": "2007-03-27", "close": 0.58917059, "volume": 637327.0}, {"date": "2007-03-28", "close": 0.62145391, "volume": 588279.0}, {"date": "2007-03-29", "close": 0.62145391, "volume": 421124.0}, {"date": "2007-03-30", "close": 0.63759557, "volume": 396544.0}, {"date": "2007-04-02", "close": 0.6456664, "volume": 391947.0}, {"date": "2007-04-03", "close": 0.681985135, "volume": 252613.0}, {"date": "2007-04-04", "close": 0.66180806, "volume": 277218.0}, {"date": "2007-04-05", "close": 0.66180806, "volume": 84117.0}, {"date": "2007-04-10", "close": 0.62145391, "volume": 286340.0}, {"date": "2007-04-11", "close": 0.62952474, "volume": 162630.0}, {"date": "2007-04-12", "close": 0.63759557, "volume": 277735.0}, {"date": "2007-04-13", "close": 0.66180806, "volume": 293364.0}, {"date": "2007-04-16", "close": 0.706197625, "volume": 466526.0}, {"date": "2007-04-17", "close": 0.778835095, "volume": 553545.0}, {"date": "2007-04-18", "close": 0.76672885, "volume": 87126.0}, {"date": "2007-04-19", "close": 0.71830387, "volume": 157976.0}, {"date": "2007-04-20", "close": 0.70216221, "volume": 172969.0}, {"date": "2007-04-23", "close": 0.65373723, "volume": 274550.0}, {"date": "2007-04-24", "close": 0.68602055, "volume": 70873.0}, {"date": "2007-04-26", "close": 0.71830387, "volume": 91440.0}, {"date": "2007-04-27", "close": 0.69409138, "volume": 182989.0}, {"date": "2007-04-30", "close": 0.66987889, "volume": 258324.0}, {"date": "2007-05-01", "close": 0.807083, "volume": 1039308.0}, {"date": "2007-05-02", "close": 0.86357881, "volume": 730233.0}, {"date": "2007-05-03", "close": 1.25097865, "volume": 1605991.0}, {"date": "2007-05-04", "close": 1.17027035, "volume": 911059.0}, {"date": "2007-05-07", "close": 1.17027035, "volume": 389095.0}, {"date": "2007-05-08", "close": 1.42853691, "volume": 1107840.0}, {"date": "2007-05-09", "close": 1.3720411, "volume": 175380.0}, {"date": "2007-05-10", "close": 1.25904948, "volume": 264133.0}, {"date": "2007-05-11", "close": 1.23483699, "volume": 371258.0}, {"date": "2007-05-14", "close": 1.41239525, "volume": 229648.0}, {"date": "2007-05-15", "close": 1.60609517, "volume": 501894.0}, {"date": "2007-05-16", "close": 1.67873264, "volume": 750461.0}, {"date": "2007-05-17", "close": 1.6948743, "volume": 591509.0}, {"date": "2007-05-18", "close": 1.65452015, "volume": 432269.0}, {"date": "2007-05-21", "close": 1.22676616, "volume": 1397710.0}, {"date": "2007-05-22", "close": 1.01692458, "volume": 2584941.0}, {"date": "2007-05-23", "close": 1.053243315, "volume": 797946.0}, {"date": "2007-05-24", "close": 1.069384975, "volume": 324544.0}, {"date": "2007-05-25", "close": 1.07342039, "volume": 205565.0}, {"date": "2007-05-28", "close": 1.08956205, "volume": 127756.0}, {"date": "2007-05-29", "close": 1.117809955, "volume": 156529.0}, {"date": "2007-05-30", "close": 1.14605786, "volume": 321983.0}, {"date": "2007-05-31", "close": 1.2106245, "volume": 224371.0}, {"date": "2007-06-01", "close": 1.16219952, "volume": 137895.0}, {"date": "2007-06-04", "close": 1.12184537, "volume": 190811.0}, {"date": "2007-06-05", "close": 1.198518255, "volume": 283142.0}, {"date": "2007-06-06", "close": 1.25097865, "volume": 818855.0}, {"date": "2007-06-07", "close": 1.17834118, "volume": 129806.0}, {"date": "2007-06-08", "close": 1.125880785, "volume": 219238.0}, {"date": "2007-06-12", "close": 1.142022445, "volume": 100349.0}, {"date": "2007-06-13", "close": 1.11377454, "volume": 129093.0}, {"date": "2007-06-14", "close": 1.09763288, "volume": 245571.0}, {"date": "2007-06-15", "close": 1.20255367, "volume": 382520.0}, {"date": "2007-06-18", "close": 1.33975778, "volume": 313472.0}, {"date": "2007-06-19", "close": 1.4527494, "volume": 399259.0}, {"date": "2007-06-20", "close": 1.43660774, "volume": 301513.0}, {"date": "2007-06-21", "close": 1.42046608, "volume": 272189.0}, {"date": "2007-06-22", "close": 1.66259098, "volume": 517468.0}, {"date": "2007-06-25", "close": 1.545563945, "volume": 274230.0}, {"date": "2007-06-26", "close": 1.52538687, "volume": 205028.0}, {"date": "2007-06-27", "close": 1.440643155, "volume": 278809.0}, {"date": "2007-06-28", "close": 1.614166, "volume": 94218.0}, {"date": "2007-06-29", "close": 1.5334577, "volume": 214099.0}, {"date": "2007-07-02", "close": 1.38818276, "volume": 89210.0}, {"date": "2007-07-03", "close": 1.38818276, "volume": 64959.0}, {"date": "2007-07-04", "close": 1.42853691, "volume": 6043.0}, {"date": "2007-07-05", "close": 1.42853691, "volume": 62695.0}, {"date": "2007-07-06", "close": 1.55767019, "volume": 636363.0}, {"date": "2007-07-09", "close": 1.71101596, "volume": 758696.0}, {"date": "2007-07-10", "close": 1.6948743, "volume": 2518463.0}, {"date": "2007-07-11", "close": 1.614166, "volume": 207868.0}, {"date": "2007-07-12", "close": 1.64644932, "volume": 75210.0}, {"date": "2007-07-13", "close": 1.59802434, "volume": 268431.0}, {"date": "2007-07-16", "close": 1.614166, "volume": 48198.0}, {"date": "2007-07-17", "close": 1.51731604, "volume": 217274.0}, {"date": "2007-07-18", "close": 1.416430665, "volume": 349685.0}, {"date": "2007-07-19", "close": 1.46082023, "volume": 257851.0}, {"date": "2007-07-20", "close": 1.46082023, "volume": 215120.0}, {"date": "2007-07-23", "close": 1.4527494, "volume": 126313.0}, {"date": "2007-07-24", "close": 1.50117438, "volume": 248247.0}, {"date": "2007-07-25", "close": 1.47696189, "volume": 70226.0}, {"date": "2007-07-26", "close": 1.47696189, "volume": 26166.0}, {"date": "2007-07-27", "close": 1.38818276, "volume": 276942.0}, {"date": "2007-07-30", "close": 1.48503272, "volume": 271284.0}, {"date": "2007-07-31", "close": 1.3720411, "volume": 162313.0}, {"date": "2007-08-01", "close": 1.30747446, "volume": 90090.0}, {"date": "2007-08-02", "close": 1.2913328, "volume": 182171.0}, {"date": "2007-08-03", "close": 1.22676616, "volume": 261336.0}, {"date": "2007-08-06", "close": 1.08956205, "volume": 155881.0}, {"date": "2007-08-07", "close": 1.09763288, "volume": 122056.0}, {"date": "2007-08-08", "close": 1.16219952, "volume": 96848.0}, {"date": "2007-08-09", "close": 1.26712031, "volume": 150987.0}, {"date": "2007-08-10", "close": 1.20255367, "volume": 223055.0}, {"date": "2007-08-13", "close": 1.17027035, "volume": 51215.0}, {"date": "2007-08-14", "close": 1.11377454, "volume": 22713.0}, {"date": "2007-08-15", "close": 0.9684996, "volume": 134090.0}, {"date": "2007-08-16", "close": 0.90393296, "volume": 304665.0}, {"date": "2007-08-17", "close": 0.84743715, "volume": 246728.0}, {"date": "2007-08-20", "close": 0.93621628, "volume": 40717.0}, {"date": "2007-08-21", "close": 0.95235794, "volume": 78879.0}, {"date": "2007-08-22", "close": 0.94428711, "volume": 166631.0}, {"date": "2007-08-23", "close": 0.948322525, "volume": 207091.0}, {"date": "2007-08-24", "close": 1.03306624, "volume": 200174.0}, {"date": "2007-08-27", "close": 1.07342039, "volume": 50215.0}, {"date": "2007-08-28", "close": 1.0492079, "volume": 26639.0}, {"date": "2007-08-29", "close": 1.00885375, "volume": 35257.0}, {"date": "2007-08-30", "close": 1.01692458, "volume": 53960.0}, {"date": "2007-08-31", "close": 1.00885375, "volume": 37680.0}, {"date": "2007-09-03", "close": 1.029030825, "volume": 68998.0}, {"date": "2007-09-04", "close": 1.02499541, "volume": 24912.0}, {"date": "2007-09-05", "close": 1.037101655, "volume": 55931.0}, {"date": "2007-09-06", "close": 0.980605845, "volume": 136777.0}, {"date": "2007-09-07", "close": 0.9684996, "volume": 34332.0}, {"date": "2007-09-10", "close": 0.93621628, "volume": 87332.0}, {"date": "2007-09-11", "close": 0.9684996, "volume": 43007.0}, {"date": "2007-09-12", "close": 0.96042877, "volume": 100370.0}, {"date": "2007-09-13", "close": 0.93621628, "volume": 13306.0}, {"date": "2007-09-14", "close": 0.96042877, "volume": 55160.0}, {"date": "2007-09-17", "close": 0.98464126, "volume": 78393.0}, {"date": "2007-09-18", "close": 0.92007462, "volume": 62860.0}, {"date": "2007-09-19", "close": 0.97657043, "volume": 255015.0}, {"date": "2007-09-20", "close": 1.02499541, "volume": 257311.0}, {"date": "2007-09-21", "close": 1.08149122, "volume": 72344.0}, {"date": "2007-09-24", "close": 1.18641201, "volume": 345013.0}, {"date": "2007-09-25", "close": 1.17027035, "volume": 163953.0}, {"date": "2007-09-26", "close": 1.13798703, "volume": 40314.0}, {"date": "2007-09-27", "close": 1.1299162, "volume": 177372.0}, {"date": "2007-09-28", "close": 1.17027035, "volume": 208519.0}, {"date": "2007-10-01", "close": 1.1299162, "volume": 105687.0}, {"date": "2007-10-02", "close": 1.14605786, "volume": 73124.0}, {"date": "2007-10-03", "close": 1.17027035, "volume": 64439.0}, {"date": "2007-10-04", "close": 1.25097865, "volume": 133689.0}, {"date": "2007-10-05", "close": 1.27519114, "volume": 197965.0}, {"date": "2007-10-08", "close": 1.39625359, "volume": 239586.0}, {"date": "2007-10-09", "close": 1.44467857, "volume": 254772.0}, {"date": "2007-10-10", "close": 1.41239525, "volume": 173691.0}, {"date": "2007-10-11", "close": 1.41239525, "volume": 205855.0}, {"date": "2007-10-12", "close": 1.3720411, "volume": 117299.0}, {"date": "2007-10-15", "close": 1.3720411, "volume": 157146.0}, {"date": "2007-10-16", "close": 1.303439045, "volume": 198213.0}, {"date": "2007-10-17", "close": 1.26712031, "volume": 98856.0}, {"date": "2007-10-18", "close": 1.368005685, "volume": 314384.0}, {"date": "2007-10-19", "close": 1.50924521, "volume": 480626.0}, {"date": "2007-10-22", "close": 1.49310355, "volume": 412835.0}, {"date": "2007-10-23", "close": 1.5334577, "volume": 266966.0}, {"date": "2007-10-24", "close": 1.5334577, "volume": 596748.0}, {"date": "2007-10-25", "close": 1.4527494, "volume": 147454.0}, {"date": "2007-10-26", "close": 1.4527494, "volume": 309025.0}, {"date": "2007-10-29", "close": 1.41239525, "volume": 51837.0}, {"date": "2007-10-30", "close": 1.44467857, "volume": 80044.0}, {"date": "2007-10-31", "close": 1.48503272, "volume": 84959.0}, {"date": "2007-11-01", "close": 1.44467857, "volume": 157468.0}, {"date": "2007-11-02", "close": 1.3720411, "volume": 226765.0}, {"date": "2007-11-05", "close": 1.368005685, "volume": 67651.0}, {"date": "2007-11-06", "close": 1.41239525, "volume": 92630.0}, {"date": "2007-11-07", "close": 1.35589944, "volume": 76741.0}, {"date": "2007-11-08", "close": 1.392218175, "volume": 136841.0}, {"date": "2007-11-09", "close": 1.38011193, "volume": 125271.0}, {"date": "2007-11-12", "close": 1.392218175, "volume": 165082.0}, {"date": "2007-11-13", "close": 1.39625359, "volume": 67992.0}, {"date": "2007-11-14", "close": 1.41239525, "volume": 136541.0}, {"date": "2007-11-15", "close": 1.41239525, "volume": 117646.0}, {"date": "2007-11-16", "close": 1.448713985, "volume": 195666.0}, {"date": "2007-11-19", "close": 1.49310355, "volume": 228481.0}, {"date": "2007-11-20", "close": 1.42046608, "volume": 94259.0}, {"date": "2007-11-21", "close": 1.36397027, "volume": 69689.0}, {"date": "2007-11-27", "close": 1.48503272, "volume": 87552.0}, {"date": "2007-11-28", "close": 1.41239525, "volume": 144675.0}, {"date": "2007-11-29", "close": 1.41239525, "volume": 89954.0}, {"date": "2007-11-30", "close": 1.38818276, "volume": 149867.0}, {"date": "2007-12-03", "close": 1.44467857, "volume": 113795.0}, {"date": "2007-12-04", "close": 1.47696189, "volume": 62502.0}, {"date": "2007-12-05", "close": 1.456784815, "volume": 124218.0}, {"date": "2007-12-06", "close": 1.40432442, "volume": 151566.0}, {"date": "2007-12-07", "close": 1.41239525, "volume": 198428.0}, {"date": "2007-12-10", "close": 1.416430665, "volume": 164749.0}, {"date": "2007-12-11", "close": 1.42046608, "volume": 65175.0}, {"date": "2007-12-12", "close": 1.40432442, "volume": 40480.0}, {"date": "2007-12-13", "close": 1.39625359, "volume": 116393.0}, {"date": "2007-12-14", "close": 1.38818276, "volume": 72480.0}, {"date": "2007-12-17", "close": 1.25904948, "volume": 141537.0}, {"date": "2007-12-18", "close": 1.21869533, "volume": 148869.0}, {"date": "2007-12-19", "close": 1.33975778, "volume": 42952.0}, {"date": "2007-12-20", "close": 1.33168695, "volume": 99518.0}, {"date": "2007-12-21", "close": 1.2913328, "volume": 38484.0}, {"date": "2007-12-24", "close": 1.33168695, "volume": 24781.0}, {"date": "2007-12-27", "close": 1.25904948, "volume": 96688.0}, {"date": "2007-12-28", "close": 1.238872405, "volume": 32605.0}, {"date": "2007-12-31", "close": 1.22676616, "volume": 3593.0}, {"date": "2008-01-02", "close": 1.22676616, "volume": 55942.0}, {"date": "2008-01-03", "close": 1.238872405, "volume": 79112.0}, {"date": "2008-01-04", "close": 1.25097865, "volume": 47511.0}, {"date": "2008-01-07", "close": 1.2106245, "volume": 74455.0}, {"date": "2008-01-08", "close": 1.2106245, "volume": 54359.0}, {"date": "2008-01-09", "close": 1.19448284, "volume": 146215.0}, {"date": "2008-01-10", "close": 1.19448284, "volume": 17560.0}, {"date": "2008-01-11", "close": 1.18641201, "volume": 76399.0}, {"date": "2008-01-14", "close": 1.133951615, "volume": 91366.0}, {"date": "2008-01-15", "close": 1.17027035, "volume": 187953.0}, {"date": "2008-01-16", "close": 1.166234935, "volume": 167526.0}, {"date": "2008-01-17", "close": 1.09763288, "volume": 114179.0}, {"date": "2008-01-18", "close": 0.99271209, "volume": 83973.0}, {"date": "2008-01-21", "close": 0.97657043, "volume": 66232.0}, {"date": "2008-01-22", "close": 0.67794972, "volume": 342961.0}, {"date": "2008-01-23", "close": 0.807083, "volume": 362400.0}, {"date": "2008-01-24", "close": 0.940251695, "volume": 187325.0}, {"date": "2008-01-25", "close": 0.956393355, "volume": 188588.0}, {"date": "2008-01-29", "close": 0.93621628, "volume": 82024.0}, {"date": "2008-01-30", "close": 0.90393296, "volume": 35258.0}, {"date": "2008-01-31", "close": 0.8877913, "volume": 56485.0}, {"date": "2008-02-01", "close": 0.8877913, "volume": 19468.0}, {"date": "2008-02-04", "close": 0.97657043, "volume": 48068.0}, {"date": "2008-02-05", "close": 1.012889165, "volume": 26274.0}, {"date": "2008-02-06", "close": 0.972535015, "volume": 102282.0}, {"date": "2008-02-07", "close": 1.00885375, "volume": 78179.0}, {"date": "2008-02-08", "close": 0.972535015, "volume": 73546.0}, {"date": "2008-02-11", "close": 0.956393355, "volume": 78418.0}, {"date": "2008-02-12", "close": 0.9684996, "volume": 15775.0}, {"date": "2008-02-13", "close": 0.92814545, "volume": 32755.0}, {"date": "2008-02-14", "close": 0.891826715, "volume": 43817.0}, {"date": "2008-02-15", "close": 0.8877913, "volume": 35540.0}, {"date": "2008-02-18", "close": 0.8877913, "volume": 40625.0}, {"date": "2008-02-19", "close": 0.79901217, "volume": 229681.0}, {"date": "2008-02-20", "close": 0.807083, "volume": 136417.0}, {"date": "2008-02-21", "close": 0.82322466, "volume": 92772.0}, {"date": "2008-02-22", "close": 0.79901217, "volume": 48751.0}, {"date": "2008-02-25", "close": 0.82322466, "volume": 107200.0}, {"date": "2008-02-26", "close": 0.90393296, "volume": 237251.0}, {"date": "2008-02-27", "close": 0.96042877, "volume": 80598.0}, {"date": "2008-02-28", "close": 0.87164964, "volume": 212841.0}, {"date": "2008-02-29", "close": 0.940251695, "volume": 93485.0}, {"date": "2008-03-03", "close": 0.87164964, "volume": 56686.0}, {"date": "2008-03-04", "close": 0.86357881, "volume": 169871.0}, {"date": "2008-03-05", "close": 0.85550798, "volume": 74197.0}, {"date": "2008-03-06", "close": 0.87972047, "volume": 84207.0}, {"date": "2008-03-07", "close": 0.85550798, "volume": 102393.0}, {"date": "2008-03-10", "close": 0.81515383, "volume": 123531.0}, {"date": "2008-03-11", "close": 0.76672885, "volume": 326353.0}, {"date": "2008-03-12", "close": 0.807083, "volume": 111552.0}, {"date": "2008-03-13", "close": 0.83129549, "volume": 77687.0}, {"date": "2008-03-14", "close": 0.83129549, "volume": 23599.0}, {"date": "2008-03-17", "close": 0.794976755, "volume": 71001.0}, {"date": "2008-03-18", "close": 0.79094134, "volume": 52729.0}, {"date": "2008-03-19", "close": 0.79094134, "volume": 99742.0}, {"date": "2008-03-20", "close": 0.730410115, "volume": 45225.0}, {"date": "2008-03-25", "close": 0.794976755, "volume": 47659.0}, {"date": "2008-03-26", "close": 0.81515383, "volume": 93466.0}, {"date": "2008-03-27", "close": 0.84743715, "volume": 83110.0}, {"date": "2008-03-28", "close": 0.875685055, "volume": 297755.0}, {"date": "2008-03-31", "close": 0.79901217, "volume": 216690.0}, {"date": "2008-04-01", "close": 0.74251636, "volume": 94816.0}, {"date": "2008-04-02", "close": 0.803047585, "volume": 88488.0}, {"date": "2008-04-03", "close": 0.794976755, "volume": 228778.0}, {"date": "2008-04-04", "close": 0.81515383, "volume": 65545.0}, {"date": "2008-04-07", "close": 0.891826715, "volume": 54609.0}, {"date": "2008-04-08", "close": 0.84743715, "volume": 76754.0}, {"date": "2008-04-09", "close": 0.82322466, "volume": 50800.0}, {"date": "2008-04-10", "close": 0.81515383, "volume": 31224.0}, {"date": "2008-04-11", "close": 0.811118415, "volume": 30182.0}, {"date": "2008-04-14", "close": 0.74251636, "volume": 90327.0}, {"date": "2008-04-15", "close": 0.75058719, "volume": 48980.0}, {"date": "2008-04-16", "close": 0.76672885, "volume": 37790.0}, {"date": "2008-04-17", "close": 0.73444553, "volume": 42125.0}, {"date": "2008-04-18", "close": 0.762693435, "volume": 25870.0}, {"date": "2008-04-21", "close": 0.76672885, "volume": 103647.0}, {"date": "2008-04-22", "close": 0.77479968, "volume": 15373.0}, {"date": "2008-04-23", "close": 0.807083, "volume": 167118.0}, {"date": "2008-04-24", "close": 0.82322466, "volume": 29737.0}, {"date": "2008-04-28", "close": 0.81515383, "volume": 298393.0}, {"date": "2008-04-29", "close": 0.83936632, "volume": 61528.0}, {"date": "2008-04-30", "close": 0.859543395, "volume": 383212.0}, {"date": "2008-05-01", "close": 0.99271209, "volume": 440295.0}, {"date": "2008-05-02", "close": 1.17027035, "volume": 873908.0}, {"date": "2008-05-05", "close": 1.29940363, "volume": 560926.0}, {"date": "2008-05-06", "close": 1.424501495, "volume": 816459.0}, {"date": "2008-05-07", "close": 1.32361612, "volume": 534983.0}, {"date": "2008-05-08", "close": 1.29940363, "volume": 222139.0}, {"date": "2008-05-09", "close": 1.23483699, "volume": 181240.0}, {"date": "2008-05-12", "close": 1.279226555, "volume": 94611.0}, {"date": "2008-05-13", "close": 1.2106245, "volume": 273359.0}, {"date": "2008-05-14", "close": 1.214659915, "volume": 103644.0}, {"date": "2008-05-15", "close": 1.23483699, "volume": 229047.0}, {"date": "2008-05-16", "close": 1.222730745, "volume": 93855.0}, {"date": "2008-05-19", "close": 1.32361612, "volume": 326175.0}, {"date": "2008-05-20", "close": 1.311509875, "volume": 204542.0}, {"date": "2008-05-21", "close": 1.279226555, "volume": 84171.0}, {"date": "2008-05-22", "close": 1.327651535, "volume": 104173.0}, {"date": "2008-05-23", "close": 1.41239525, "volume": 308668.0}, {"date": "2008-05-26", "close": 1.44467857, "volume": 432103.0}, {"date": "2008-05-27", "close": 1.39625359, "volume": 180897.0}, {"date": "2008-05-28", "close": 1.33975778, "volume": 187610.0}, {"date": "2008-05-29", "close": 1.327651535, "volume": 157161.0}, {"date": "2008-05-30", "close": 1.392218175, "volume": 315624.0}, {"date": "2008-06-02", "close": 1.33168695, "volume": 117311.0}, {"date": "2008-06-03", "close": 1.263084895, "volume": 296267.0}, {"date": "2008-06-04", "close": 1.25097865, "volume": 57718.0}, {"date": "2008-06-05", "close": 1.21869533, "volume": 36530.0}, {"date": "2008-06-06", "close": 1.271155725, "volume": 114553.0}, {"date": "2008-06-10", "close": 1.26712031, "volume": 102008.0}, {"date": "2008-06-11", "close": 1.303439045, "volume": 70316.0}, {"date": "2008-06-12", "close": 1.25097865, "volume": 114885.0}, {"date": "2008-06-13", "close": 1.25904948, "volume": 181939.0}, {"date": "2008-06-16", "close": 1.25097865, "volume": 21218.0}, {"date": "2008-06-17", "close": 1.22676616, "volume": 254180.0}, {"date": "2008-06-18", "close": 1.17027035, "volume": 110462.0}, {"date": "2008-06-19", "close": 1.14605786, "volume": 23232.0}, {"date": "2008-06-20", "close": 1.093597465, "volume": 121347.0}, {"date": "2008-06-23", "close": 1.03306624, "volume": 53284.0}, {"date": "2008-06-24", "close": 1.158164105, "volume": 163833.0}, {"date": "2008-06-25", "close": 1.23483699, "volume": 310636.0}, {"date": "2008-06-26", "close": 1.17027035, "volume": 136024.0}, {"date": "2008-06-27", "close": 1.238872405, "volume": 319375.0}, {"date": "2008-06-30", "close": 1.2913328, "volume": 274496.0}, {"date": "2008-07-01", "close": 1.16219952, "volume": 429330.0}, {"date": "2008-07-02", "close": 1.08956205, "volume": 279609.0}, {"date": "2008-07-03", "close": 1.01692458, "volume": 319898.0}, {"date": "2008-07-04", "close": 1.00885375, "volume": 96788.0}, {"date": "2008-07-07", "close": 0.93621628, "volume": 140699.0}, {"date": "2008-07-08", "close": 0.891826715, "volume": 59307.0}, {"date": "2008-07-09", "close": 0.891826715, "volume": 114075.0}, {"date": "2008-07-10", "close": 0.83936632, "volume": 48985.0}, {"date": "2008-07-11", "close": 0.9684996, "volume": 112121.0}, {"date": "2008-07-14", "close": 0.93621628, "volume": 125168.0}, {"date": "2008-07-15", "close": 0.89586213, "volume": 103955.0}, {"date": "2008-07-16", "close": 0.8877913, "volume": 68067.0}, {"date": "2008-07-17", "close": 0.8877913, "volume": 58524.0}, {"date": "2008-07-18", "close": 0.87164964, "volume": 78810.0}, {"date": "2008-07-21", "close": 0.907968375, "volume": 42649.0}, {"date": "2008-07-22", "close": 0.92814545, "volume": 27675.0}, {"date": "2008-07-23", "close": 0.90393296, "volume": 54988.0}, {"date": "2008-07-24", "close": 0.90393296, "volume": 52519.0}, {"date": "2008-07-25", "close": 0.916039205, "volume": 27114.0}, {"date": "2008-07-28", "close": 0.91200379, "volume": 16727.0}, {"date": "2008-07-29", "close": 0.883755885, "volume": 41615.0}, {"date": "2008-07-30", "close": 0.91200379, "volume": 68316.0}, {"date": "2008-07-31", "close": 0.89586213, "volume": 69202.0}, {"date": "2008-08-01", "close": 0.89586213, "volume": 62329.0}, {"date": "2008-08-04", "close": 0.8877913, "volume": 56378.0}, {"date": "2008-08-05", "close": 0.807083, "volume": 150175.0}, {"date": "2008-08-06", "close": 0.78287051, "volume": 103708.0}, {"date": "2008-08-07", "close": 0.807083, "volume": 143180.0}, {"date": "2008-08-08", "close": 0.786905925, "volume": 45410.0}, {"date": "2008-08-11", "close": 0.75865802, "volume": 87430.0}, {"date": "2008-08-12", "close": 0.68602055, "volume": 210358.0}, {"date": "2008-08-13", "close": 0.66180806, "volume": 151272.0}, {"date": "2008-08-14", "close": 0.70216221, "volume": 58386.0}, {"date": "2008-08-15", "close": 0.69409138, "volume": 25004.0}, {"date": "2008-08-18", "close": 0.68602055, "volume": 20569.0}, {"date": "2008-08-19", "close": 0.69409138, "volume": 152688.0}, {"date": "2008-08-20", "close": 0.690055965, "volume": 83927.0}, {"date": "2008-08-21", "close": 0.71023304, "volume": 44605.0}, {"date": "2008-08-22", "close": 0.69409138, "volume": 52018.0}, {"date": "2008-08-25", "close": 0.67794972, "volume": 129974.0}, {"date": "2008-08-26", "close": 0.66180806, "volume": 43946.0}, {"date": "2008-08-27", "close": 0.6456664, "volume": 35340.0}, {"date": "2008-08-28", "close": 0.66987889, "volume": 73167.0}, {"date": "2008-08-29", "close": 0.690055965, "volume": 284584.0}, {"date": "2008-09-01", "close": 0.76672885, "volume": 36066.0}, {"date": "2008-09-02", "close": 0.79094134, "volume": 58725.0}, {"date": "2008-09-03", "close": 0.82322466, "volume": 190723.0}, {"date": "2008-09-04", "close": 0.778835095, "volume": 27701.0}, {"date": "2008-09-05", "close": 0.68602055, "volume": 189770.0}, {"date": "2008-09-08", "close": 0.66180806, "volume": 88521.0}, {"date": "2008-09-09", "close": 0.657772645, "volume": 29532.0}, {"date": "2008-09-10", "close": 0.6456664, "volume": 50595.0}, {"date": "2008-09-11", "close": 0.62145391, "volume": 93283.0}, {"date": "2008-09-12", "close": 0.63759557, "volume": 45375.0}, {"date": "2008-09-15", "close": 0.60531225, "volume": 40410.0}, {"date": "2008-09-16", "close": 0.544781025, "volume": 199429.0}, {"date": "2008-09-17", "close": 0.4842498, "volume": 155148.0}, {"date": "2008-09-18", "close": 0.46003731, "volume": 294045.0}, {"date": "2008-09-19", "close": 0.46810814, "volume": 111789.0}, {"date": "2008-09-22", "close": 0.480214385, "volume": 97859.0}, {"date": "2008-09-23", "close": 0.512497705, "volume": 43180.0}, {"date": "2008-09-24", "close": 0.528639365, "volume": 246303.0}, {"date": "2008-09-26", "close": 0.488285215, "volume": 75946.0}, {"date": "2008-09-29", "close": 0.46810814, "volume": 22860.0}, {"date": "2008-09-30", "close": 0.41968316, "volume": 205714.0}, {"date": "2008-10-01", "close": 0.407576915, "volume": 81834.0}, {"date": "2008-10-02", "close": 0.4035415, "volume": 36859.0}, {"date": "2008-10-03", "close": 0.375293595, "volume": 58420.0}, {"date": "2008-10-06", "close": 0.35511652, "volume": 35586.0}, {"date": "2008-10-07", "close": 0.35511652, "volume": 75482.0}, {"date": "2008-10-08", "close": 0.29054988, "volume": 237280.0}, {"date": "2008-10-09", "close": 0.286514465, "volume": 172240.0}, {"date": "2008-10-10", "close": 0.20177075, "volume": 471261.0}, {"date": "2008-10-13", "close": 0.27440822, "volume": 242912.0}, {"date": "2008-10-14", "close": 0.3228332, "volume": 154190.0}, {"date": "2008-10-15", "close": 0.28247905, "volume": 16928.0}, {"date": "2008-10-16", "close": 0.221947825, "volume": 143604.0}, {"date": "2008-10-17", "close": 0.2421249, "volume": 7210.0}, {"date": "2008-10-20", "close": 0.21791241, "volume": 105808.0}, {"date": "2008-10-21", "close": 0.22598324, "volume": 139922.0}, {"date": "2008-10-22", "close": 0.21791241, "volume": 51160.0}, {"date": "2008-10-23", "close": 0.20177075, "volume": 26609.0}, {"date": "2008-10-24", "close": 0.20177075, "volume": 32894.0}, {"date": "2008-10-27", "close": 0.20177075, "volume": 110236.0}, {"date": "2008-10-28", "close": 0.17755826, "volume": 39961.0}, {"date": "2008-10-29", "close": 0.20177075, "volume": 15860.0}, {"date": "2008-10-30", "close": 0.221947825, "volume": 53030.0}, {"date": "2008-10-31", "close": 0.246160315, "volume": 115076.0}, {"date": "2008-11-03", "close": 0.29862071, "volume": 166216.0}, {"date": "2008-11-04", "close": 0.29054988, "volume": 8054.0}, {"date": "2008-11-05", "close": 0.28247905, "volume": 87260.0}, {"date": "2008-11-06", "close": 0.254231145, "volume": 38658.0}, {"date": "2008-11-07", "close": 0.254231145, "volume": 6195.0}, {"date": "2008-11-10", "close": 0.2421249, "volume": 64568.0}, {"date": "2008-11-11", "close": 0.25019573, "volume": 23542.0}, {"date": "2008-11-12", "close": 0.23405407, "volume": 13478.0}, {"date": "2008-11-13", "close": 0.20177075, "volume": 179452.0}, {"date": "2008-11-14", "close": 0.20177075, "volume": 63686.0}, {"date": "2008-11-17", "close": 0.20177075, "volume": 52422.0}, {"date": "2008-11-18", "close": 0.20984158, "volume": 14744.0}, {"date": "2008-11-19", "close": 0.18562909, "volume": 66002.0}, {"date": "2008-11-20", "close": 0.165452015, "volume": 46198.0}, {"date": "2008-11-21", "close": 0.1614166, "volume": 217429.0}, {"date": "2008-11-24", "close": 0.18562909, "volume": 30046.0}, {"date": "2008-11-25", "close": 0.1614166, "volume": 52659.0}, {"date": "2008-11-26", "close": 0.1614166, "volume": 77254.0}, {"date": "2008-11-27", "close": 0.1614166, "volume": 15674.0}, {"date": "2008-11-28", "close": 0.1614166, "volume": 42675.0}, {"date": "2008-12-01", "close": 0.18562909, "volume": 55050.0}, {"date": "2008-12-02", "close": 0.18562909, "volume": 21622.0}, {"date": "2008-12-03", "close": 0.19369992, "volume": 95958.0}, {"date": "2008-12-05", "close": 0.165452015, "volume": 14868.0}, {"date": "2008-12-08", "close": 0.165452015, "volume": 3668.0}, {"date": "2008-12-09", "close": 0.173522845, "volume": 61951.0}, {"date": "2008-12-11", "close": 0.1614166, "volume": 18585.0}, {"date": "2008-12-16", "close": 0.1614166, "volume": 18998.0}, {"date": "2008-12-17", "close": 0.18562909, "volume": 9912.0}, {"date": "2008-12-18", "close": 0.18562909, "volume": 12390.0}, {"date": "2008-12-19", "close": 0.181593675, "volume": 49561.0}, {"date": "2008-12-22", "close": 0.165452015, "volume": 35988.0}, {"date": "2008-12-23", "close": 0.165452015, "volume": 14868.0}, {"date": "2008-12-29", "close": 0.15334577, "volume": 104698.0}, {"date": "2008-12-31", "close": 0.15334577, "volume": 24781.0}, {"date": "2009-01-05", "close": 0.1614166, "volume": 15364.0}, {"date": "2009-01-06", "close": 0.20177075, "volume": 125266.0}, {"date": "2009-01-07", "close": 0.278443635, "volume": 194771.0}, {"date": "2009-01-08", "close": 0.30669154, "volume": 574896.0}, {"date": "2009-01-09", "close": 0.30669154, "volume": 86177.0}, {"date": "2009-01-12", "close": 0.28247905, "volume": 58187.0}, {"date": "2009-01-13", "close": 0.2421249, "volume": 41789.0}, {"date": "2009-01-14", "close": 0.25019573, "volume": 41904.0}, {"date": "2009-01-15", "close": 0.25019573, "volume": 11895.0}, {"date": "2009-01-16", "close": 0.294585295, "volume": 116026.0}, {"date": "2009-01-19", "close": 0.30669154, "volume": 7936.0}, {"date": "2009-01-20", "close": 0.29862071, "volume": 16643.0}, {"date": "2009-01-22", "close": 0.262301975, "volume": 76744.0}, {"date": "2009-01-23", "close": 0.25019573, "volume": 116943.0}, {"date": "2009-01-27", "close": 0.25826656, "volume": 13629.0}, {"date": "2009-01-28", "close": 0.27440822, "volume": 28498.0}, {"date": "2009-01-29", "close": 0.25019573, "volume": 128420.0}, {"date": "2009-01-30", "close": 0.28247905, "volume": 7426.0}, {"date": "2009-02-02", "close": 0.254231145, "volume": 1239.0}, {"date": "2009-02-03", "close": 0.26633739, "volume": 32090.0}, {"date": "2009-02-04", "close": 0.26633739, "volume": 3155.0}, {"date": "2009-02-05", "close": 0.28247905, "volume": 25890.0}, {"date": "2009-02-06", "close": 0.294585295, "volume": 198718.0}, {"date": "2009-02-09", "close": 0.30669154, "volume": 221413.0}, {"date": "2009-02-10", "close": 0.29054988, "volume": 68909.0}, {"date": "2009-02-11", "close": 0.31476237, "volume": 128240.0}, {"date": "2009-02-12", "close": 0.30669154, "volume": 27878.0}, {"date": "2009-02-13", "close": 0.33897486, "volume": 75829.0}, {"date": "2009-02-16", "close": 0.447931065, "volume": 338841.0}, {"date": "2009-02-17", "close": 0.391435255, "volume": 172275.0}, {"date": "2009-02-18", "close": 0.4035415, "volume": 94155.0}, {"date": "2009-02-19", "close": 0.4035415, "volume": 134757.0}, {"date": "2009-02-20", "close": 0.4035415, "volume": 43366.0}, {"date": "2009-02-23", "close": 0.391435255, "volume": 117600.0}, {"date": "2009-02-24", "close": 0.35511652, "volume": 105726.0}, {"date": "2009-02-25", "close": 0.34704569, "volume": 31662.0}, {"date": "2009-02-26", "close": 0.33090403, "volume": 61431.0}, {"date": "2009-02-27", "close": 0.3228332, "volume": 30976.0}, {"date": "2009-03-02", "close": 0.29862071, "volume": 7917.0}, {"date": "2009-03-03", "close": 0.270372805, "volume": 103053.0}, {"date": "2009-03-04", "close": 0.30669154, "volume": 93585.0}, {"date": "2009-03-05", "close": 0.31476237, "volume": 25400.0}, {"date": "2009-03-06", "close": 0.34704569, "volume": 70811.0}, {"date": "2009-03-09", "close": 0.31476237, "volume": 38410.0}, {"date": "2009-03-10", "close": 0.30669154, "volume": 39943.0}, {"date": "2009-03-11", "close": 0.30669154, "volume": 1859.0}, {"date": "2009-03-12", "close": 0.31476237, "volume": 12390.0}, {"date": "2009-03-16", "close": 0.3228332, "volume": 82189.0}, {"date": "2009-03-17", "close": 0.33090403, "volume": 121533.0}, {"date": "2009-03-18", "close": 0.33090403, "volume": 49814.0}, {"date": "2009-03-19", "close": 0.3228332, "volume": 25384.0}, {"date": "2009-03-20", "close": 0.33897486, "volume": 29500.0}, {"date": "2009-03-23", "close": 0.334939445, "volume": 13629.0}, {"date": "2009-03-24", "close": 0.36318735, "volume": 129672.0}, {"date": "2009-03-25", "close": 0.351081105, "volume": 12953.0}, {"date": "2009-03-26", "close": 0.35511652, "volume": 12390.0}, {"date": "2009-03-27", "close": 0.36318735, "volume": 38148.0}, {"date": "2009-03-30", "close": 0.37125818, "volume": 109600.0}, {"date": "2009-03-31", "close": 0.37932901, "volume": 33122.0}, {"date": "2009-04-01", "close": 0.36318735, "volume": 33741.0}, {"date": "2009-04-02", "close": 0.4842498, "volume": 626701.0}, {"date": "2009-04-03", "close": 0.447931065, "volume": 273730.0}, {"date": "2009-04-06", "close": 0.47617897, "volume": 447198.0}, {"date": "2009-04-07", "close": 0.47617897, "volume": 250875.0}, {"date": "2009-04-08", "close": 0.480214385, "volume": 98080.0}, {"date": "2009-04-09", "close": 0.47617897, "volume": 40516.0}, {"date": "2009-04-14", "close": 0.51653312, "volume": 293487.0}, {"date": "2009-04-15", "close": 0.46003731, "volume": 301763.0}, {"date": "2009-04-16", "close": 0.46003731, "volume": 68147.0}, {"date": "2009-04-17", "close": 0.439860235, "volume": 79205.0}, {"date": "2009-04-20", "close": 0.439860235, "volume": 76200.0}, {"date": "2009-04-21", "close": 0.41968316, "volume": 108227.0}, {"date": "2009-04-22", "close": 0.439860235, "volume": 137368.0}, {"date": "2009-04-23", "close": 0.41161233, "volume": 27259.0}, {"date": "2009-04-24", "close": 0.41968316, "volume": 404087.0}, {"date": "2009-04-27", "close": 0.4035415, "volume": 51438.0}, {"date": "2009-04-28", "close": 0.37125818, "volume": 221469.0}, {"date": "2009-04-29", "close": 0.399506085, "volume": 40268.0}, {"date": "2009-04-30", "close": 0.415647745, "volume": 121373.0}, {"date": "2009-05-01", "close": 0.407576915, "volume": 100485.0}, {"date": "2009-05-04", "close": 0.44389565, "volume": 78828.0}, {"date": "2009-05-05", "close": 0.46003731, "volume": 310279.0}, {"date": "2009-05-06", "close": 0.46810814, "volume": 192446.0}, {"date": "2009-05-07", "close": 0.46810814, "volume": 162901.0}, {"date": "2009-05-08", "close": 0.4842498, "volume": 174621.0}, {"date": "2009-05-11", "close": 0.50846229, "volume": 260247.0}, {"date": "2009-05-12", "close": 0.49232063, "volume": 114655.0}, {"date": "2009-05-13", "close": 0.496356045, "volume": 90759.0}, {"date": "2009-05-14", "close": 0.50846229, "volume": 83015.0}, {"date": "2009-05-15", "close": 0.54074561, "volume": 149555.0}, {"date": "2009-05-18", "close": 0.51653312, "volume": 99789.0}, {"date": "2009-05-19", "close": 0.4842498, "volume": 215310.0}, {"date": "2009-05-20", "close": 0.4842498, "volume": 49368.0}, {"date": "2009-05-21", "close": 0.54881644, "volume": 308290.0}, {"date": "2009-05-22", "close": 0.58109976, "volume": 462350.0}, {"date": "2009-05-25", "close": 0.536710195, "volume": 203513.0}, {"date": "2009-05-26", "close": 0.504426875, "volume": 217456.0}, {"date": "2009-05-27", "close": 0.504426875, "volume": 174359.0}, {"date": "2009-06-05", "close": 0.70216221, "volume": 3119584.0}, {"date": "2009-06-09", "close": 0.899897545, "volume": 2969998.0}, {"date": "2009-06-10", "close": 0.807083, "volume": 1791416.0}, {"date": "2009-06-11", "close": 0.95235794, "volume": 1607822.0}, {"date": "2009-06-12", "close": 1.07342039, "volume": 2739055.0}, {"date": "2009-06-15", "close": 1.10570371, "volume": 1575693.0}, {"date": "2009-06-16", "close": 1.02499541, "volume": 859116.0}, {"date": "2009-06-19", "close": 0.988676675, "volume": 544156.0}, {"date": "2009-06-22", "close": 0.92007462, "volume": 346988.0}, {"date": "2009-06-23", "close": 0.86357881, "volume": 305458.0}, {"date": "2009-06-24", "close": 0.86357881, "volume": 317024.0}, {"date": "2009-06-25", "close": 0.87972047, "volume": 200319.0}, {"date": "2009-06-26", "close": 0.90393296, "volume": 218386.0}, {"date": "2009-06-29", "close": 0.8901057, "volume": 56792.0}, {"date": "2009-06-30", "close": 0.90628944, "volume": 128690.0}, {"date": "2009-07-01", "close": 0.877967895, "volume": 132680.0}, {"date": "2009-07-02", "close": 0.85773822, "volume": 225993.0}, {"date": "2009-07-03", "close": 0.84964635, "volume": 298817.0}, {"date": "2009-07-06", "close": 0.853692285, "volume": 68878.0}, {"date": "2009-07-07", "close": 0.82537074, "volume": 107776.0}, {"date": "2009-07-08", "close": 0.80109513, "volume": 231976.0}, {"date": "2009-07-09", "close": 0.80109513, "volume": 168362.0}, {"date": "2009-07-10", "close": 0.80109513, "volume": 472399.0}, {"date": "2009-07-13", "close": 0.805141065, "volume": 122963.0}, {"date": "2009-07-14", "close": 0.809187, "volume": 124123.0}, {"date": "2009-07-15", "close": 0.84964635, "volume": 494824.0}, {"date": "2009-07-16", "close": 0.85773822, "volume": 770403.0}, {"date": "2009-07-17", "close": 0.82537074, "volume": 214271.0}, {"date": "2009-07-20", "close": 0.84155448, "volume": 706578.0}, {"date": "2009-07-21", "close": 0.88201383, "volume": 397513.0}, {"date": "2009-07-22", "close": 0.869876025, "volume": 232039.0}, {"date": "2009-07-23", "close": 0.86583009, "volume": 179518.0}, {"date": "2009-07-24", "close": 0.8901057, "volume": 476644.0}, {"date": "2009-07-27", "close": 0.902243505, "volume": 5798871.0}, {"date": "2009-07-28", "close": 0.87392196, "volume": 1045704.0}, {"date": "2009-07-29", "close": 0.86583009, "volume": 179825.0}, {"date": "2009-07-30", "close": 0.85773822, "volume": 459677.0}, {"date": "2009-07-31", "close": 0.85773822, "volume": 382699.0}, {"date": "2009-08-03", "close": 0.861784155, "volume": 179392.0}, {"date": "2009-08-04", "close": 0.84155448, "volume": 357776.0}, {"date": "2009-08-05", "close": 0.84964635, "volume": 324874.0}, {"date": "2009-08-06", "close": 0.8901057, "volume": 425506.0}, {"date": "2009-08-07", "close": 0.91438131, "volume": 504946.0}, {"date": "2009-08-10", "close": 0.8901057, "volume": 717039.0}, {"date": "2009-08-11", "close": 0.87392196, "volume": 434254.0}, {"date": "2009-08-12", "close": 0.85773822, "volume": 580039.0}, {"date": "2009-08-13", "close": 0.861784155, "volume": 401246.0}, {"date": "2009-08-14", "close": 0.853692285, "volume": 646346.0}, {"date": "2009-08-17", "close": 0.829416675, "volume": 526756.0}, {"date": "2009-08-18", "close": 0.76872765, "volume": 818745.0}, {"date": "2009-08-19", "close": 0.77681952, "volume": 348283.0}, {"date": "2009-08-20", "close": 0.780865455, "volume": 8239.0}, {"date": "2009-08-24", "close": 0.853692285, "volume": 1746109.0}, {"date": "2009-08-25", "close": 0.83346261, "volume": 304057.0}, {"date": "2009-08-26", "close": 0.829416675, "volume": 283705.0}, {"date": "2009-08-27", "close": 0.809187, "volume": 280656.0}, {"date": "2009-08-28", "close": 0.809187, "volume": 167589.0}, {"date": "2009-08-31", "close": 0.79300326, "volume": 217591.0}, {"date": "2009-09-01", "close": 0.79300326, "volume": 177387.0}, {"date": "2009-09-02", "close": 0.76063578, "volume": 765991.0}, {"date": "2009-09-03", "close": 0.79300326, "volume": 131184.0}, {"date": "2009-09-04", "close": 0.809187, "volume": 156693.0}, {"date": "2009-09-07", "close": 0.809187, "volume": 130742.0}, {"date": "2009-09-08", "close": 0.83346261, "volume": 717697.0}, {"date": "2009-09-09", "close": 0.805141065, "volume": 316531.0}, {"date": "2009-09-10", "close": 0.83346261, "volume": 80661.0}, {"date": "2009-09-11", "close": 0.82537074, "volume": 158086.0}, {"date": "2009-09-14", "close": 0.80109513, "volume": 323013.0}, {"date": "2009-09-15", "close": 0.79300326, "volume": 284100.0}, {"date": "2009-09-16", "close": 0.821324805, "volume": 98238.0}, {"date": "2009-09-17", "close": 0.84155448, "volume": 1566871.0}, {"date": "2009-09-18", "close": 0.88201383, "volume": 631308.0}, {"date": "2009-09-21", "close": 0.934610985, "volume": 1586374.0}, {"date": "2009-09-22", "close": 0.950794725, "volume": 1037807.0}, {"date": "2009-09-23", "close": 0.95484066, "volume": 588903.0}, {"date": "2009-09-24", "close": 0.95484066, "volume": 439769.0}, {"date": "2009-09-25", "close": 0.94674879, "volume": 260428.0}, {"date": "2009-09-28", "close": 0.8901057, "volume": 342279.0}, {"date": "2009-09-29", "close": 0.88201383, "volume": 314172.0}, {"date": "2009-09-30", "close": 0.86583009, "volume": 971482.0}, {"date": "2009-10-01", "close": 0.886059765, "volume": 130095.0}, {"date": "2009-10-02", "close": 0.861784155, "volume": 315674.0}, {"date": "2009-10-05", "close": 0.853692285, "volume": 191271.0}, {"date": "2009-10-06", "close": 0.861784155, "volume": 185637.0}, {"date": "2009-10-07", "close": 0.8901057, "volume": 149558.0}, {"date": "2009-10-08", "close": 0.8901057, "volume": 141509.0}, {"date": "2009-10-09", "close": 0.87392196, "volume": 112737.0}, {"date": "2009-10-12", "close": 0.8901057, "volume": 51213.0}, {"date": "2009-10-13", "close": 0.8901057, "volume": 167902.0}, {"date": "2009-10-14", "close": 0.89819757, "volume": 231343.0}, {"date": "2009-10-15", "close": 0.89819757, "volume": 301600.0}, {"date": "2009-10-16", "close": 0.942702855, "volume": 602159.0}, {"date": "2009-10-19", "close": 0.934610985, "volume": 305011.0}, {"date": "2009-10-20", "close": 0.958886595, "volume": 796532.0}, {"date": "2009-10-21", "close": 0.950794725, "volume": 264317.0}, {"date": "2009-10-22", "close": 0.94674879, "volume": 205348.0}, {"date": "2009-10-23", "close": 0.934610985, "volume": 221829.0}, {"date": "2009-10-26", "close": 0.93865692, "volume": 290139.0}, {"date": "2009-10-27", "close": 0.93865692, "volume": 228112.0}, {"date": "2009-10-28", "close": 0.86583009, "volume": 221945.0}, {"date": "2009-10-29", "close": 0.84155448, "volume": 271497.0}, {"date": "2009-10-30", "close": 0.877967895, "volume": 155079.0}, {"date": "2009-11-02", "close": 0.83346261, "volume": 195494.0}, {"date": "2009-11-03", "close": 0.8901057, "volume": 107869.0}, {"date": "2009-11-04", "close": 0.8901057, "volume": 117635.0}, {"date": "2009-11-05", "close": 0.8901057, "volume": 260786.0}, {"date": "2009-11-06", "close": 0.950794725, "volume": 291067.0}, {"date": "2009-11-09", "close": 1.00339188, "volume": 904804.0}, {"date": "2009-11-10", "close": 0.9710244, "volume": 566791.0}, {"date": "2009-11-11", "close": 0.94674879, "volume": 219421.0}, {"date": "2009-11-12", "close": 0.94674879, "volume": 61462.0}, {"date": "2009-11-13", "close": 0.93056505, "volume": 123418.0}, {"date": "2009-11-16", "close": 0.93865692, "volume": 55148.0}, {"date": "2009-11-17", "close": 0.93056505, "volume": 234668.0}, {"date": "2009-11-18", "close": 0.94674879, "volume": 96724.0}, {"date": "2009-11-19", "close": 0.93056505, "volume": 81482.0}, {"date": "2009-11-20", "close": 0.89819757, "volume": 228893.0}, {"date": "2009-11-23", "close": 0.853692285, "volume": 326983.0}, {"date": "2009-11-24", "close": 0.8901057, "volume": 263699.0}, {"date": "2009-11-25", "close": 0.8901057, "volume": 250047.0}, {"date": "2009-11-26", "close": 0.910335375, "volume": 92561.0}, {"date": "2009-11-27", "close": 0.853692285, "volume": 391891.0}, {"date": "2009-11-30", "close": 0.86583009, "volume": 146966.0}, {"date": "2009-12-01", "close": 0.85773822, "volume": 96017.0}, {"date": "2009-12-02", "close": 0.853692285, "volume": 282409.0}, {"date": "2009-12-03", "close": 0.877967895, "volume": 89103.0}, {"date": "2009-12-04", "close": 0.886059765, "volume": 126481.0}, {"date": "2009-12-07", "close": 0.8901057, "volume": 91138.0}, {"date": "2009-12-08", "close": 0.886059765, "volume": 200558.0}, {"date": "2009-12-09", "close": 0.84964635, "volume": 133371.0}, {"date": "2009-12-10", "close": 0.84964635, "volume": 48853.0}, {"date": "2009-12-11", "close": 0.84155448, "volume": 214582.0}, {"date": "2009-12-14", "close": 0.86583009, "volume": 258451.0}, {"date": "2009-12-15", "close": 0.8901057, "volume": 261812.0}, {"date": "2009-12-16", "close": 0.886059765, "volume": 311734.0}, {"date": "2009-12-17", "close": 0.894151635, "volume": 241250.0}, {"date": "2009-12-18", "close": 0.89819757, "volume": 87127.0}, {"date": "2009-12-21", "close": 0.894151635, "volume": 140452.0}, {"date": "2009-12-22", "close": 0.902243505, "volume": 324311.0}, {"date": "2009-12-23", "close": 0.89819757, "volume": 135358.0}, {"date": "2009-12-24", "close": 0.90628944, "volume": 189762.0}, {"date": "2009-12-29", "close": 0.94674879, "volume": 230129.0}, {"date": "2009-12-30", "close": 0.934610985, "volume": 260814.0}, {"date": "2009-12-31", "close": 0.958886595, "volume": 163520.0}, {"date": "2010-01-04", "close": 1.03575936, "volume": 727413.0}, {"date": "2010-01-05", "close": 1.0519431, "volume": 411088.0}, {"date": "2010-01-06", "close": 1.03575936, "volume": 332127.0}, {"date": "2010-01-07", "close": 1.064080905, "volume": 476393.0}, {"date": "2010-01-08", "close": 1.02766749, "volume": 334250.0}, {"date": "2010-01-11", "close": 1.11667806, "volume": 766445.0}, {"date": "2010-01-12", "close": 1.096448385, "volume": 443282.0}, {"date": "2010-01-13", "close": 1.080264645, "volume": 241043.0}, {"date": "2010-01-14", "close": 1.047897165, "volume": 478469.0}, {"date": "2010-01-15", "close": 1.0519431, "volume": 255608.0}, {"date": "2010-01-18", "close": 1.03575936, "volume": 83074.0}, {"date": "2010-01-19", "close": 1.01957562, "volume": 118251.0}, {"date": "2010-01-20", "close": 1.0519431, "volume": 148276.0}, {"date": "2010-01-21", "close": 1.007437815, "volume": 241225.0}, {"date": "2010-01-22", "close": 0.95484066, "volume": 514735.0}, {"date": "2010-01-25", "close": 1.01148375, "volume": 348294.0}, {"date": "2010-01-27", "close": 0.9710244, "volume": 306823.0}, {"date": "2010-01-28", "close": 1.01148375, "volume": 120591.0}, {"date": "2010-01-29", "close": 0.950794725, "volume": 264307.0}, {"date": "2010-02-01", "close": 0.89819757, "volume": 381924.0}, {"date": "2010-02-02", "close": 0.93056505, "volume": 211776.0}, {"date": "2010-02-03", "close": 0.966978465, "volume": 136973.0}, {"date": "2010-02-04", "close": 0.95484066, "volume": 78423.0}, {"date": "2010-02-05", "close": 0.918427245, "volume": 390468.0}, {"date": "2010-02-08", "close": 0.942702855, "volume": 121647.0}, {"date": "2010-02-09", "close": 0.918427245, "volume": 52999.0}, {"date": "2010-02-10", "close": 0.92247318, "volume": 133407.0}, {"date": "2010-02-11", "close": 0.9710244, "volume": 181656.0}, {"date": "2010-02-12", "close": 0.97911627, "volume": 114504.0}, {"date": "2010-02-15", "close": 0.95484066, "volume": 9890.0}, {"date": "2010-02-16", "close": 0.97911627, "volume": 178127.0}, {"date": "2010-02-17", "close": 0.958886595, "volume": 156556.0}, {"date": "2010-02-18", "close": 1.01148375, "volume": 482817.0}, {"date": "2010-02-19", "close": 0.99530001, "volume": 183235.0}, {"date": "2010-02-22", "close": 1.007437815, "volume": 200091.0}, {"date": "2010-02-23", "close": 0.975070335, "volume": 193135.0}, {"date": "2010-02-24", "close": 0.95484066, "volume": 113090.0}, {"date": "2010-02-25", "close": 0.934610985, "volume": 107849.0}, {"date": "2010-02-26", "close": 0.92247318, "volume": 86098.0}, {"date": "2010-03-01", "close": 0.92247318, "volume": 276260.0}, {"date": "2010-03-02", "close": 0.93056505, "volume": 122939.0}, {"date": "2010-03-03", "close": 0.95484066, "volume": 122423.0}, {"date": "2010-03-04", "close": 0.9710244, "volume": 239565.0}, {"date": "2010-03-05", "close": 0.991254075, "volume": 163521.0}, {"date": "2010-03-08", "close": 1.03575936, "volume": 350072.0}, {"date": "2010-03-09", "close": 1.088356515, "volume": 1046391.0}, {"date": "2010-03-10", "close": 1.047897165, "volume": 157889.0}, {"date": "2010-03-11", "close": 1.080264645, "volume": 265560.0}, {"date": "2010-03-12", "close": 1.12476993, "volume": 623589.0}, {"date": "2010-03-15", "close": 1.144999605, "volume": 673354.0}, {"date": "2010-03-16", "close": 1.09240245, "volume": 432385.0}, {"date": "2010-03-17", "close": 1.11667806, "volume": 178889.0}, {"date": "2010-03-18", "close": 1.08431058, "volume": 107454.0}, {"date": "2010-03-19", "close": 1.06812684, "volume": 205772.0}, {"date": "2010-03-22", "close": 1.055989035, "volume": 174731.0}, {"date": "2010-03-23", "close": 1.088356515, "volume": 166237.0}, {"date": "2010-03-24", "close": 1.11667806, "volume": 238581.0}, {"date": "2010-03-25", "close": 1.112632125, "volume": 119792.0}, {"date": "2010-03-26", "close": 1.136907735, "volume": 211633.0}, {"date": "2010-03-29", "close": 1.17332115, "volume": 360249.0}, {"date": "2010-03-30", "close": 1.23805611, "volume": 813407.0}, {"date": "2010-03-31", "close": 1.290653265, "volume": 1250061.0}, {"date": "2010-04-01", "close": 1.34325042, "volume": 688114.0}, {"date": "2010-04-06", "close": 1.44844473, "volume": 966877.0}, {"date": "2010-04-07", "close": 1.436306925, "volume": 805025.0}, {"date": "2010-04-08", "close": 1.41607725, "volume": 358230.0}, {"date": "2010-04-09", "close": 1.49699595, "volume": 1294156.0}, {"date": "2010-04-12", "close": 1.63455774, "volume": 1245517.0}, {"date": "2010-04-13", "close": 1.71547644, "volume": 1954695.0}, {"date": "2010-04-14", "close": 1.614328065, "volume": 7918743.0}, {"date": "2010-04-15", "close": 1.61028213, "volume": 1334145.0}, {"date": "2010-04-16", "close": 1.54554717, "volume": 1094600.0}, {"date": "2010-04-19", "close": 1.44844473, "volume": 948912.0}, {"date": "2010-04-20", "close": 1.61028213, "volume": 834255.0}, {"date": "2010-04-21", "close": 1.60219026, "volume": 846489.0}, {"date": "2010-04-22", "close": 1.5374553, "volume": 413171.0}, {"date": "2010-04-23", "close": 1.61028213, "volume": 1785240.0}, {"date": "2010-04-27", "close": 1.61028213, "volume": 595253.0}, {"date": "2010-04-28", "close": 1.565776845, "volume": 662319.0}, {"date": "2010-04-29", "close": 1.5374553, "volume": 529517.0}, {"date": "2010-04-30", "close": 1.46462847, "volume": 633110.0}, {"date": "2010-05-03", "close": 1.42416912, "volume": 543285.0}, {"date": "2010-05-04", "close": 1.314928875, "volume": 1152297.0}, {"date": "2010-05-05", "close": 1.35943416, "volume": 1997457.0}, {"date": "2010-05-06", "close": 1.331112615, "volume": 763162.0}, {"date": "2010-05-07", "close": 1.282561395, "volume": 795350.0}, {"date": "2010-05-10", "close": 1.4565366, "volume": 791613.0}, {"date": "2010-05-11", "close": 1.41607725, "volume": 1162724.0}, {"date": "2010-05-12", "close": 1.48081221, "volume": 817203.0}, {"date": "2010-05-13", "close": 1.54554717, "volume": 642507.0}, {"date": "2010-05-14", "close": 1.54554717, "volume": 267880.0}, {"date": "2010-05-17", "close": 1.460582535, "volume": 481823.0}, {"date": "2010-05-18", "close": 1.41607725, "volume": 120401.0}, {"date": "2010-05-19", "close": 1.31897481, "volume": 992920.0}, {"date": "2010-05-20", "close": 1.28660733, "volume": 453638.0}, {"date": "2010-05-21", "close": 1.28660733, "volume": 1195989.0}, {"date": "2010-05-24", "close": 1.30279107, "volume": 499746.0}, {"date": "2010-05-25", "close": 1.2137805, "volume": 110874.0}, {"date": "2010-05-26", "close": 1.23805611, "volume": 343917.0}, {"date": "2010-05-27", "close": 1.35134229, "volume": 334231.0}, {"date": "2010-05-28", "close": 1.32706668, "volume": 723595.0}, {"date": "2010-05-31", "close": 1.32706668, "volume": 117041.0}, {"date": "2010-06-01", "close": 1.28660733, "volume": 190606.0}, {"date": "2010-06-02", "close": 1.26233172, "volume": 199541.0}, {"date": "2010-06-03", "close": 1.32706668, "volume": 195253.0}, {"date": "2010-06-04", "close": 1.27851546, "volume": 225729.0}, {"date": "2010-06-07", "close": 1.24614798, "volume": 223215.0}, {"date": "2010-06-08", "close": 1.24614798, "volume": 177069.0}, {"date": "2010-06-09", "close": 1.2137805, "volume": 243216.0}, {"date": "2010-06-10", "close": 1.242102045, "volume": 277451.0}, {"date": "2010-06-11", "close": 1.242102045, "volume": 176728.0}, {"date": "2010-06-15", "close": 1.2137805, "volume": 66692.0}, {"date": "2010-06-16", "close": 1.27851546, "volume": 372125.0}, {"date": "2010-06-17", "close": 1.27042359, "volume": 69312.0}, {"date": "2010-06-18", "close": 1.2946992, "volume": 229832.0}, {"date": "2010-06-21", "close": 1.39180164, "volume": 411570.0}, {"date": "2010-06-22", "close": 1.36752603, "volume": 163846.0}, {"date": "2010-06-23", "close": 1.347296355, "volume": 75729.0}, {"date": "2010-06-24", "close": 1.363480095, "volume": 333595.0}, {"date": "2010-06-25", "close": 1.35943416, "volume": 110405.0}, {"date": "2010-06-28", "close": 1.33515855, "volume": 170681.0}, {"date": "2010-06-29", "close": 1.39989351, "volume": 486988.0}, {"date": "2010-06-30", "close": 1.42416912, "volume": 396287.0}, {"date": "2010-07-01", "close": 1.38370977, "volume": 136893.0}, {"date": "2010-07-02", "close": 1.33515855, "volume": 346361.0}, {"date": "2010-07-05", "close": 1.33515855, "volume": 48078.0}, {"date": "2010-07-06", "close": 1.31897481, "volume": 130441.0}, {"date": "2010-07-07", "close": 1.32706668, "volume": 86466.0}, {"date": "2010-07-08", "close": 1.32706668, "volume": 307043.0}, {"date": "2010-07-09", "close": 1.34325042, "volume": 143010.0}, {"date": "2010-07-12", "close": 1.38370977, "volume": 149726.0}, {"date": "2010-07-13", "close": 1.36752603, "volume": 119741.0}, {"date": "2010-07-14", "close": 1.3756179, "volume": 187744.0}, {"date": "2010-07-15", "close": 1.38370977, "volume": 135870.0}, {"date": "2010-07-16", "close": 1.347296355, "volume": 104955.0}, {"date": "2010-07-19", "close": 1.298745135, "volume": 71074.0}, {"date": "2010-07-20", "close": 1.331112615, "volume": 80398.0}, {"date": "2010-07-21", "close": 1.34325042, "volume": 62837.0}, {"date": "2010-07-22", "close": 1.33515855, "volume": 79816.0}, {"date": "2010-07-23", "close": 1.363480095, "volume": 248260.0}, {"date": "2010-07-26", "close": 1.35134229, "volume": 101126.0}, {"date": "2010-07-27", "close": 1.31897481, "volume": 120664.0}, {"date": "2010-07-28", "close": 1.34325042, "volume": 143126.0}, {"date": "2010-07-29", "close": 1.331112615, "volume": 84256.0}, {"date": "2010-07-30", "close": 1.331112615, "volume": 106630.0}, {"date": "2010-08-02", "close": 1.35943416, "volume": 56872.0}, {"date": "2010-08-03", "close": 1.363480095, "volume": 175561.0}, {"date": "2010-08-04", "close": 1.36752603, "volume": 62497.0}, {"date": "2010-08-05", "close": 1.33515855, "volume": 70278.0}, {"date": "2010-08-06", "close": 1.32706668, "volume": 99242.0}, {"date": "2010-08-09", "close": 1.34325042, "volume": 207294.0}, {"date": "2010-08-10", "close": 1.32706668, "volume": 146684.0}, {"date": "2010-08-11", "close": 1.2946992, "volume": 354283.0}, {"date": "2010-08-12", "close": 1.290653265, "volume": 171764.0}, {"date": "2010-08-13", "close": 1.32706668, "volume": 134020.0}, {"date": "2010-08-16", "close": 1.32706668, "volume": 56090.0}, {"date": "2010-08-17", "close": 1.35134229, "volume": 207133.0}, {"date": "2010-08-18", "close": 1.39180164, "volume": 198454.0}, {"date": "2010-08-19", "close": 1.3756179, "volume": 115838.0}, {"date": "2010-08-20", "close": 1.40798538, "volume": 166919.0}, {"date": "2010-08-23", "close": 1.42416912, "volume": 239738.0}, {"date": "2010-08-24", "close": 1.36752603, "volume": 266554.0}, {"date": "2010-08-25", "close": 1.3756179, "volume": 71206.0}, {"date": "2010-08-26", "close": 1.36752603, "volume": 132392.0}, {"date": "2010-08-27", "close": 1.371571965, "volume": 30693.0}, {"date": "2010-08-30", "close": 1.39180164, "volume": 86445.0}, {"date": "2010-08-31", "close": 1.39180164, "volume": 92039.0}, {"date": "2010-09-01", "close": 1.44035286, "volume": 323533.0}, {"date": "2010-09-02", "close": 1.4565366, "volume": 306892.0}, {"date": "2010-09-03", "close": 1.44844473, "volume": 51399.0}, {"date": "2010-09-06", "close": 1.49699595, "volume": 278891.0}, {"date": "2010-09-07", "close": 1.49699595, "volume": 273224.0}, {"date": "2010-09-08", "close": 1.4565366, "volume": 153454.0}, {"date": "2010-09-09", "close": 1.42416912, "volume": 325306.0}, {"date": "2010-09-10", "close": 1.44035286, "volume": 267075.0}, {"date": "2010-09-13", "close": 1.44844473, "volume": 194138.0}, {"date": "2010-09-14", "close": 1.44844473, "volume": 102440.0}, {"date": "2010-09-15", "close": 1.44035286, "volume": 7158.0}, {"date": "2010-09-16", "close": 1.42416912, "volume": 113258.0}, {"date": "2010-09-17", "close": 1.468674405, "volume": 153973.0}, {"date": "2010-09-20", "close": 1.4565366, "volume": 92649.0}, {"date": "2010-09-21", "close": 1.48890408, "volume": 157473.0}, {"date": "2010-09-22", "close": 1.48081221, "volume": 150004.0}, {"date": "2010-09-23", "close": 1.468674405, "volume": 41422.0}, {"date": "2010-09-24", "close": 1.44035286, "volume": 40035.0}, {"date": "2010-09-27", "close": 1.44844473, "volume": 101861.0}, {"date": "2010-09-28", "close": 1.452490665, "volume": 22091.0}, {"date": "2010-09-29", "close": 1.476766275, "volume": 112253.0}, {"date": "2010-09-30", "close": 1.525317495, "volume": 292164.0}, {"date": "2010-10-01", "close": 1.58600652, "volume": 413665.0}, {"date": "2010-10-04", "close": 1.58600652, "volume": 94312.0}, {"date": "2010-10-05", "close": 1.557684975, "volume": 331695.0}, {"date": "2010-10-06", "close": 1.56982278, "volume": 311960.0}, {"date": "2010-10-07", "close": 1.60219026, "volume": 323072.0}, {"date": "2010-10-08", "close": 1.61028213, "volume": 154309.0}, {"date": "2010-10-11", "close": 1.61028213, "volume": 439350.0}, {"date": "2010-10-12", "close": 1.60219026, "volume": 171817.0}, {"date": "2010-10-13", "close": 1.62646587, "volume": 157978.0}, {"date": "2010-10-14", "close": 1.72356831, "volume": 446689.0}, {"date": "2010-10-15", "close": 1.70738457, "volume": 158727.0}, {"date": "2010-10-18", "close": 1.73975205, "volume": 305879.0}, {"date": "2010-10-19", "close": 1.73975205, "volume": 219101.0}, {"date": "2010-10-20", "close": 1.73975205, "volume": 181795.0}, {"date": "2010-10-21", "close": 1.72356831, "volume": 150086.0}, {"date": "2010-10-22", "close": 1.6992927, "volume": 279523.0}, {"date": "2010-10-25", "close": 1.74784392, "volume": 157479.0}, {"date": "2010-10-26", "close": 1.8611301, "volume": 788191.0}, {"date": "2010-10-27", "close": 2.0229675, "volume": 561570.0}, {"date": "2010-10-28", "close": 1.90968132, "volume": 368113.0}, {"date": "2010-10-29", "close": 1.89349758, "volume": 595873.0}, {"date": "2010-11-01", "close": 1.91777319, "volume": 177667.0}, {"date": "2010-11-02", "close": 1.86922197, "volume": 70968.0}, {"date": "2010-11-03", "close": 1.9420488, "volume": 131598.0}, {"date": "2010-11-04", "close": 1.92586506, "volume": 212009.0}, {"date": "2010-11-05", "close": 1.95823254, "volume": 208466.0}, {"date": "2010-11-08", "close": 1.92586506, "volume": 258435.0}, {"date": "2010-11-11", "close": 2.03105937, "volume": 1186949.0}, {"date": "2010-11-12", "close": 2.03105937, "volume": 242951.0}, {"date": "2010-11-15", "close": 2.01487563, "volume": 135448.0}, {"date": "2010-11-16", "close": 1.98250815, "volume": 197686.0}, {"date": "2010-11-17", "close": 1.88540571, "volume": 432810.0}, {"date": "2010-11-18", "close": 1.88540571, "volume": 213533.0}, {"date": "2010-11-19", "close": 1.90968132, "volume": 504906.0}, {"date": "2010-11-22", "close": 1.95823254, "volume": 887696.0}, {"date": "2010-11-23", "close": 1.9420488, "volume": 208681.0}, {"date": "2010-11-24", "close": 1.90158945, "volume": 143993.0}, {"date": "2010-11-25", "close": 1.92586506, "volume": 230211.0}, {"date": "2010-11-26", "close": 1.92586506, "volume": 186873.0}, {"date": "2010-11-29", "close": 1.83685449, "volume": 148950.0}, {"date": "2010-11-30", "close": 1.76402766, "volume": 204242.0}, {"date": "2010-12-01", "close": 1.75593579, "volume": 261779.0}, {"date": "2010-12-02", "close": 1.8611301, "volume": 267024.0}, {"date": "2010-12-03", "close": 1.89349758, "volume": 153736.0}, {"date": "2010-12-06", "close": 1.9420488, "volume": 160438.0}, {"date": "2010-12-07", "close": 2.0229675, "volume": 510751.0}, {"date": "2010-12-08", "close": 2.03105937, "volume": 174537.0}, {"date": "2010-12-09", "close": 1.99060002, "volume": 228266.0}, {"date": "2010-12-10", "close": 2.00678376, "volume": 112041.0}, {"date": "2010-12-13", "close": 2.04724311, "volume": 204340.0}, {"date": "2010-12-14", "close": 2.20098864, "volume": 754439.0}, {"date": "2010-12-15", "close": 2.17671303, "volume": 221174.0}, {"date": "2010-12-16", "close": 2.11197807, "volume": 222382.0}, {"date": "2010-12-17", "close": 2.14434555, "volume": 72285.0}, {"date": "2010-12-20", "close": 2.13625368, "volume": 112902.0}, {"date": "2010-12-21", "close": 2.08770246, "volume": 207322.0}, {"date": "2010-12-22", "close": 2.17671303, "volume": 526355.0}, {"date": "2010-12-23", "close": 2.17671303, "volume": 302940.0}, {"date": "2010-12-24", "close": 2.20908051, "volume": 32615.0}, {"date": "2010-12-29", "close": 2.29809108, "volume": 223559.0}, {"date": "2010-12-30", "close": 2.40328539, "volume": 424238.0}, {"date": "2010-12-31", "close": 2.36282604, "volume": 155204.0}, {"date": "2011-01-04", "close": 2.39519352, "volume": 78641.0}, {"date": "2011-01-05", "close": 2.38710165, "volume": 87803.0}, {"date": "2011-01-06", "close": 2.3466423, "volume": 124720.0}, {"date": "2011-01-07", "close": 2.31427482, "volume": 124724.0}, {"date": "2011-01-10", "close": 2.35473417, "volume": 421486.0}, {"date": "2011-01-11", "close": 2.32236669, "volume": 191979.0}, {"date": "2011-01-12", "close": 2.37091791, "volume": 127356.0}, {"date": "2011-01-13", "close": 2.5084797, "volume": 677005.0}, {"date": "2011-01-14", "close": 2.54893905, "volume": 364938.0}, {"date": "2011-01-17", "close": 2.58130653, "volume": 461151.0}, {"date": "2011-01-18", "close": 2.56512279, "volume": 195520.0}, {"date": "2011-01-21", "close": 2.65413336, "volume": 2040448.0}, {"date": "2011-01-24", "close": 2.62985775, "volume": 1047063.0}, {"date": "2011-01-25", "close": 2.62985775, "volume": 639622.0}, {"date": "2011-01-27", "close": 2.64604149, "volume": 880112.0}, {"date": "2011-01-28", "close": 2.62985775, "volume": 564861.0}, {"date": "2011-01-31", "close": 2.64604149, "volume": 1204925.0}, {"date": "2011-02-01", "close": 2.64604149, "volume": 1120612.0}, {"date": "2011-02-02", "close": 2.65413336, "volume": 908403.0}, {"date": "2011-02-03", "close": 2.63794962, "volume": 914336.0}, {"date": "2011-02-04", "close": 2.62985775, "volume": 2293330.0}, {"date": "2011-02-07", "close": 2.63794962, "volume": 184718.0}, {"date": "2011-02-08", "close": 2.63794962, "volume": 423495.0}, {"date": "2011-02-09", "close": 2.62985775, "volume": 1044433.0}, {"date": "2011-02-10", "close": 2.62985775, "volume": 894692.0}, {"date": "2011-02-11", "close": 2.60558214, "volume": 729123.0}, {"date": "2011-02-14", "close": 2.62985775, "volume": 309314.0}, {"date": "2011-02-15", "close": 2.5084797, "volume": 1708223.0}, {"date": "2011-02-16", "close": 2.56512279, "volume": 296647.0}, {"date": "2011-02-17", "close": 2.5084797, "volume": 344798.0}, {"date": "2011-02-18", "close": 2.51657157, "volume": 168802.0}, {"date": "2011-02-21", "close": 2.5084797, "volume": 387933.0}, {"date": "2011-02-22", "close": 2.45183661, "volume": 140075.0}, {"date": "2011-02-23", "close": 2.43565287, "volume": 389636.0}, {"date": "2011-02-24", "close": 2.47611222, "volume": 419218.0}, {"date": "2011-02-25", "close": 2.45992848, "volume": 256434.0}, {"date": "2011-02-28", "close": 2.47611222, "volume": 124987.0}, {"date": "2011-03-01", "close": 2.5084797, "volume": 229579.0}, {"date": "2011-03-02", "close": 2.50038783, "volume": 76941.0}, {"date": "2011-03-03", "close": 2.48420409, "volume": 129401.0}, {"date": "2011-03-04", "close": 2.45183661, "volume": 214126.0}, {"date": "2011-03-07", "close": 2.46802035, "volume": 71505.0}, {"date": "2011-03-08", "close": 2.46802035, "volume": 410883.0}, {"date": "2011-03-09", "close": 2.45992848, "volume": 201507.0}, {"date": "2011-03-10", "close": 2.427561, "volume": 257174.0}, {"date": "2011-03-11", "close": 2.38710165, "volume": 535035.0}, {"date": "2011-03-14", "close": 2.30618295, "volume": 417969.0}, {"date": "2011-03-15", "close": 2.28190734, "volume": 71197.0}, {"date": "2011-03-16", "close": 1.9420488, "volume": 4874909.0}, {"date": "2011-03-17", "close": 1.97441628, "volume": 335951.0}, {"date": "2011-03-21", "close": 2.0229675, "volume": 917511.0}, {"date": "2011-03-22", "close": 2.1038862, "volume": 538832.0}, {"date": "2011-03-23", "close": 2.06342685, "volume": 164809.0}, {"date": "2011-03-24", "close": 2.05533498, "volume": 291137.0}, {"date": "2011-03-25", "close": 2.05533498, "volume": 133382.0}, {"date": "2011-03-28", "close": 2.03105937, "volume": 80712.0}, {"date": "2011-03-29", "close": 1.99869189, "volume": 120017.0}, {"date": "2011-03-30", "close": 1.99869189, "volume": 441022.0}, {"date": "2011-03-31", "close": 1.99060002, "volume": 688364.0}, {"date": "2011-04-01", "close": 1.99060002, "volume": 160319.0}, {"date": "2011-04-04", "close": 1.98250815, "volume": 180468.0}, {"date": "2011-04-05", "close": 2.07151872, "volume": 532004.0}, {"date": "2011-04-06", "close": 2.12816181, "volume": 778742.0}, {"date": "2011-04-07", "close": 2.1848049, "volume": 1561911.0}, {"date": "2011-04-08", "close": 2.29809108, "volume": 780257.0}, {"date": "2011-04-11", "close": 2.25763173, "volume": 204320.0}, {"date": "2011-04-12", "close": 2.21717238, "volume": 205247.0}, {"date": "2011-04-13", "close": 2.24953986, "volume": 197234.0}, {"date": "2011-04-15", "close": 2.39519352, "volume": 877466.0}, {"date": "2011-04-18", "close": 2.41946913, "volume": 373041.0}, {"date": "2011-04-19", "close": 2.35473417, "volume": 386525.0}, {"date": "2011-04-20", "close": 2.36282604, "volume": 456631.0}, {"date": "2011-04-21", "close": 2.36282604, "volume": 181556.0}, {"date": "2011-04-27", "close": 2.35473417, "volume": 330522.0}, {"date": "2011-04-28", "close": 2.31427482, "volume": 246316.0}, {"date": "2011-04-29", "close": 2.29809108, "volume": 706746.0}, {"date": "2011-05-02", "close": 2.24953986, "volume": 700341.0}, {"date": "2011-05-03", "close": 2.29809108, "volume": 263134.0}, {"date": "2011-05-04", "close": 2.2657236, "volume": 75425.0}, {"date": "2011-05-05", "close": 2.28190734, "volume": 82520.0}, {"date": "2011-05-06", "close": 2.30618295, "volume": 27842.0}, {"date": "2011-05-11", "close": 2.2657236, "volume": 120224.0}, {"date": "2011-05-12", "close": 2.35473417, "volume": 789293.0}, {"date": "2011-05-13", "close": 2.3466423, "volume": 635444.0}, {"date": "2011-05-17", "close": 2.3466423, "volume": 300243.0}, {"date": "2011-05-18", "close": 2.3466423, "volume": 281464.0}, {"date": "2011-05-19", "close": 2.36282604, "volume": 661856.0}, {"date": "2011-05-20", "close": 2.3466423, "volume": 438595.0}, {"date": "2011-05-23", "close": 2.33045856, "volume": 122732.0}, {"date": "2011-05-24", "close": 2.28999921, "volume": 72501.0}, {"date": "2011-05-25", "close": 2.29809108, "volume": 121655.0}, {"date": "2011-05-26", "close": 2.33045856, "volume": 68791.0}, {"date": "2011-05-27", "close": 2.31427482, "volume": 157761.0}, {"date": "2011-05-30", "close": 2.36282604, "volume": 477731.0}, {"date": "2011-05-31", "close": 2.41137726, "volume": 428802.0}, {"date": "2011-06-01", "close": 2.427561, "volume": 558264.0}, {"date": "2011-06-02", "close": 2.38710165, "volume": 215139.0}, {"date": "2011-06-03", "close": 2.427561, "volume": 236640.0}, {"date": "2011-06-06", "close": 2.39519352, "volume": 86876.0}, {"date": "2011-06-07", "close": 2.36282604, "volume": 201407.0}, {"date": "2011-06-08", "close": 2.30618295, "volume": 65274.0}, {"date": "2011-06-09", "close": 2.2657236, "volume": 62267.0}, {"date": "2011-06-10", "close": 2.30618295, "volume": 114244.0}, {"date": "2011-06-14", "close": 2.28190734, "volume": 199605.0}, {"date": "2011-06-15", "close": 2.27381547, "volume": 103353.0}, {"date": "2011-06-16", "close": 2.28999921, "volume": 188039.0}, {"date": "2011-06-17", "close": 2.2657236, "volume": 374808.0}, {"date": "2011-06-20", "close": 2.33045856, "volume": 242812.0}, {"date": "2011-06-21", "close": 2.33855043, "volume": 353376.0}, {"date": "2011-06-22", "close": 2.32236669, "volume": 198388.0}, {"date": "2011-06-23", "close": 2.30618295, "volume": 249753.0}, {"date": "2011-06-24", "close": 2.33045856, "volume": 136897.0}, {"date": "2011-06-27", "close": 2.28999921, "volume": 93275.0}, {"date": "2011-06-28", "close": 2.2657236, "volume": 545682.0}, {"date": "2011-06-29", "close": 2.30618295, "volume": 1130729.0}, {"date": "2011-06-30", "close": 2.46802035, "volume": 1556182.0}, {"date": "2011-07-01", "close": 2.3466423, "volume": 292044.0}, {"date": "2011-07-04", "close": 2.3466423, "volume": 214818.0}, {"date": "2011-07-05", "close": 2.37091791, "volume": 358658.0}, {"date": "2011-07-06", "close": 2.427561, "volume": 889019.0}, {"date": "2011-07-07", "close": 2.427561, "volume": 236079.0}, {"date": "2011-07-08", "close": 2.40328539, "volume": 90450.0}, {"date": "2011-07-11", "close": 2.38710165, "volume": 22159.0}, {"date": "2011-07-12", "close": 2.30618295, "volume": 121768.0}, {"date": "2011-07-13", "close": 2.29809108, "volume": 207325.0}, {"date": "2011-07-14", "close": 2.27381547, "volume": 94573.0}, {"date": "2011-07-15", "close": 2.30618295, "volume": 62382.0}, {"date": "2011-07-18", "close": 2.25763173, "volume": 37036.0}, {"date": "2011-07-19", "close": 2.28999921, "volume": 68891.0}, {"date": "2011-07-20", "close": 2.27381547, "volume": 68988.0}, {"date": "2011-07-21", "close": 2.30618295, "volume": 30494.0}, {"date": "2011-07-22", "close": 2.30618295, "volume": 72799.0}, {"date": "2011-07-25", "close": 2.29809108, "volume": 27095.0}, {"date": "2011-07-26", "close": 2.25763173, "volume": 159580.0}, {"date": "2011-07-27", "close": 2.28190734, "volume": 154238.0}, {"date": "2011-07-28", "close": 2.2657236, "volume": 33158.0}, {"date": "2011-07-29", "close": 2.2657236, "volume": 2650056.0}, {"date": "2011-08-01", "close": 2.28190734, "volume": 78841.0}, {"date": "2011-08-02", "close": 2.24953986, "volume": 16975.0}, {"date": "2011-08-03", "close": 2.1848049, "volume": 50061.0}, {"date": "2011-08-04", "close": 2.12006994, "volume": 130128.0}, {"date": "2011-08-05", "close": 1.9420488, "volume": 530715.0}, {"date": "2011-08-08", "close": 1.82067075, "volume": 232173.0}, {"date": "2011-08-09", "close": 1.8611301, "volume": 481268.0}, {"date": "2011-08-10", "close": 1.92586506, "volume": 202234.0}, {"date": "2011-08-11", "close": 1.91777319, "volume": 501675.0}, {"date": "2011-08-12", "close": 1.99869189, "volume": 506215.0}, {"date": "2011-08-15", "close": 2.1038862, "volume": 891118.0}, {"date": "2011-08-16", "close": 2.07961059, "volume": 139615.0}, {"date": "2011-08-17", "close": 2.14434555, "volume": 104296.0}, {"date": "2011-08-18", "close": 2.1038862, "volume": 372088.0}, {"date": "2011-08-19", "close": 2.05533498, "volume": 181752.0}, {"date": "2011-08-22", "close": 2.0229675, "volume": 171000.0}, {"date": "2011-08-23", "close": 2.0229675, "volume": 82896.0}, {"date": "2011-08-24", "close": 2.05533498, "volume": 66605.0}, {"date": "2011-08-25", "close": 2.07151872, "volume": 114170.0}, {"date": "2011-08-26", "close": 2.0229675, "volume": 104533.0}, {"date": "2011-08-29", "close": 2.1038862, "volume": 25060.0}, {"date": "2011-08-30", "close": 2.12816181, "volume": 177820.0}, {"date": "2011-08-31", "close": 2.1038862, "volume": 128604.0}, {"date": "2011-09-01", "close": 2.1038862, "volume": 24087.0}, {"date": "2011-09-02", "close": 2.00678376, "volume": 31444.0}, {"date": "2011-09-05", "close": 1.93395693, "volume": 219943.0}, {"date": "2011-09-06", "close": 1.95014067, "volume": 186298.0}, {"date": "2011-09-07", "close": 2.00678376, "volume": 120588.0}, {"date": "2011-09-08", "close": 2.00678376, "volume": 122030.0}, {"date": "2011-09-09", "close": 1.99060002, "volume": 93992.0}, {"date": "2011-09-12", "close": 1.96632441, "volume": 99997.0}, {"date": "2011-09-13", "close": 1.98250815, "volume": 127392.0}, {"date": "2011-09-14", "close": 1.93395693, "volume": 62295.0}, {"date": "2011-09-15", "close": 1.90158945, "volume": 235135.0}, {"date": "2011-09-16", "close": 1.90968132, "volume": 76805.0}, {"date": "2011-09-19", "close": 1.8611301, "volume": 59859.0}, {"date": "2011-09-20", "close": 1.84494636, "volume": 172177.0}, {"date": "2011-09-21", "close": 1.82876262, "volume": 80476.0}, {"date": "2011-09-22", "close": 1.79639514, "volume": 120816.0}, {"date": "2011-09-23", "close": 1.7802114, "volume": 199788.0}, {"date": "2011-09-26", "close": 1.7802114, "volume": 161070.0}, {"date": "2011-09-27", "close": 1.80448701, "volume": 117334.0}, {"date": "2011-09-28", "close": 1.8611301, "volume": 150314.0}, {"date": "2011-09-29", "close": 1.86922197, "volume": 162005.0}, {"date": "2011-09-30", "close": 1.91777319, "volume": 290405.0}, {"date": "2011-10-03", "close": 1.8611301, "volume": 108766.0}, {"date": "2011-10-04", "close": 1.84494636, "volume": 66263.0}, {"date": "2011-10-05", "close": 1.88540571, "volume": 3850.0}, {"date": "2011-10-06", "close": 1.99869189, "volume": 333585.0}, {"date": "2011-10-07", "close": 2.07961059, "volume": 547694.0}, {"date": "2011-10-10", "close": 2.1038862, "volume": 620582.0}, {"date": "2011-10-11", "close": 2.12006994, "volume": 175750.0}, {"date": "2011-10-12", "close": 2.1038862, "volume": 37971.0}, {"date": "2011-10-13", "close": 2.14434555, "volume": 20439.0}, {"date": "2011-10-14", "close": 2.1038862, "volume": 4202.0}, {"date": "2011-10-17", "close": 2.12816181, "volume": 28760.0}, {"date": "2011-10-18", "close": 2.09579433, "volume": 51156.0}, {"date": "2011-10-19", "close": 2.08770246, "volume": 27351.0}, {"date": "2011-10-20", "close": 2.00678376, "volume": 32817.0}, {"date": "2011-10-21", "close": 2.00678376, "volume": 27369.0}, {"date": "2011-10-24", "close": 2.0229675, "volume": 25366.0}, {"date": "2011-10-25", "close": 1.99060002, "volume": 41725.0}, {"date": "2011-10-26", "close": 1.92586506, "volume": 41984.0}, {"date": "2011-10-27", "close": 1.91777319, "volume": 68548.0}, {"date": "2011-10-28", "close": 1.9420488, "volume": 127372.0}, {"date": "2011-10-31", "close": 1.9420488, "volume": 264232.0}, {"date": "2011-11-01", "close": 1.81257888, "volume": 82069.0}, {"date": "2011-11-02", "close": 1.8611301, "volume": 99017.0}, {"date": "2011-11-03", "close": 1.89349758, "volume": 61853.0}, {"date": "2011-11-04", "close": 1.89349758, "volume": 39529.0}, {"date": "2011-11-07", "close": 2.01487563, "volume": 91282.0}, {"date": "2011-11-08", "close": 2.00678376, "volume": 65855.0}, {"date": "2011-11-09", "close": 2.00678376, "volume": 70179.0}, {"date": "2011-11-10", "close": 2.00678376, "volume": 393075.0}, {"date": "2011-11-11", "close": 1.96632441, "volume": 43740.0}, {"date": "2011-11-14", "close": 1.96632441, "volume": 43492.0}, {"date": "2011-11-15", "close": 1.9420488, "volume": 15104.0}, {"date": "2011-11-16", "close": 1.90158945, "volume": 54486.0}, {"date": "2011-11-17", "close": 1.90158945, "volume": 38325.0}, {"date": "2011-11-18", "close": 1.90158945, "volume": 53015.0}, {"date": "2011-11-21", "close": 1.8611301, "volume": 7662.0}, {"date": "2011-11-22", "close": 1.8611301, "volume": 19417.0}, {"date": "2011-11-23", "close": 1.85303823, "volume": 108742.0}, {"date": "2011-11-24", "close": 1.8611301, "volume": 455966.0}, {"date": "2011-11-25", "close": 1.82067075, "volume": 72467.0}, {"date": "2011-11-28", "close": 1.87731384, "volume": 108057.0}, {"date": "2011-11-29", "close": 1.90158945, "volume": 321079.0}, {"date": "2011-11-30", "close": 1.90158945, "volume": 37692.0}, {"date": "2011-12-01", "close": 1.90158945, "volume": 93781.0}, {"date": "2011-12-02", "close": 1.90968132, "volume": 156913.0}, {"date": "2011-12-05", "close": 1.86922197, "volume": 218941.0}, {"date": "2011-12-06", "close": 1.90158945, "volume": 59612.0}, {"date": "2011-12-07", "close": 1.90968132, "volume": 74564.0}, {"date": "2011-12-08", "close": 1.95014067, "volume": 170679.0}, {"date": "2011-12-09", "close": 1.97441628, "volume": 71322.0}, {"date": "2011-12-12", "close": 2.0229675, "volume": 152810.0}, {"date": "2011-12-13", "close": 1.99060002, "volume": 19119.0}, {"date": "2011-12-14", "close": 2.00678376, "volume": 66700.0}, {"date": "2011-12-15", "close": 1.99060002, "volume": 114300.0}, {"date": "2011-12-16", "close": 1.98250815, "volume": 436390.0}, {"date": "2011-12-19", "close": 1.93395693, "volume": 98312.0}, {"date": "2011-12-20", "close": 1.92586506, "volume": 142563.0}, {"date": "2011-12-21", "close": 1.99060002, "volume": 158882.0}, {"date": "2011-12-22", "close": 1.98250815, "volume": 81897.0}, {"date": "2011-12-23", "close": 1.98250815, "volume": 31141.0}, {"date": "2011-12-28", "close": 2.0229675, "volume": 55505.0}, {"date": "2011-12-29", "close": 2.0229675, "volume": 60248.0}, {"date": "2011-12-30", "close": 2.14434555, "volume": 119384.0}, {"date": "2012-01-03", "close": 2.15243742, "volume": 96591.0}, {"date": "2012-01-04", "close": 2.1848049, "volume": 108310.0}, {"date": "2012-01-05", "close": 2.1848049, "volume": 142295.0}, {"date": "2012-01-06", "close": 2.13625368, "volume": 67103.0}, {"date": "2012-01-09", "close": 2.14434555, "volume": 53012.0}, {"date": "2012-01-10", "close": 2.12816181, "volume": 322789.0}, {"date": "2012-01-11", "close": 2.17671303, "volume": 176599.0}, {"date": "2012-01-12", "close": 2.15243742, "volume": 78391.0}, {"date": "2012-01-13", "close": 2.16862116, "volume": 17165.0}, {"date": "2012-01-16", "close": 2.11197807, "volume": 54696.0}, {"date": "2012-01-17", "close": 2.14434555, "volume": 68393.0}, {"date": "2012-01-18", "close": 2.1848049, "volume": 160979.0}, {"date": "2012-01-19", "close": 2.17671303, "volume": 119849.0}, {"date": "2012-01-20", "close": 2.19289677, "volume": 289175.0}, {"date": "2012-01-23", "close": 2.21717238, "volume": 706272.0}, {"date": "2012-01-24", "close": 2.21717238, "volume": 18600.0}, {"date": "2012-01-25", "close": 2.20908051, "volume": 39525.0}, {"date": "2012-01-27", "close": 2.19289677, "volume": 405068.0}, {"date": "2012-01-30", "close": 2.16862116, "volume": 9018.0}, {"date": "2012-01-31", "close": 2.20908051, "volume": 124499.0}, {"date": "2012-02-01", "close": 2.24953986, "volume": 302884.0}, {"date": "2012-02-02", "close": 2.22526425, "volume": 174054.0}, {"date": "2012-02-03", "close": 2.22526425, "volume": 255574.0}, {"date": "2012-02-06", "close": 2.20908051, "volume": 53022.0}, {"date": "2012-02-07", "close": 2.20908051, "volume": 82705.0}, {"date": "2012-02-08", "close": 2.19289677, "volume": 66642.0}, {"date": "2012-02-09", "close": 2.17671303, "volume": 108188.0}, {"date": "2012-02-10", "close": 2.17671303, "volume": 2070.0}, {"date": "2012-02-13", "close": 2.13625368, "volume": 168159.0}, {"date": "2012-02-14", "close": 2.11197807, "volume": 233038.0}, {"date": "2012-02-15", "close": 2.12816181, "volume": 316203.0}, {"date": "2012-02-16", "close": 2.12816181, "volume": 226720.0}, {"date": "2012-02-17", "close": 2.17671303, "volume": 261156.0}, {"date": "2012-02-20", "close": 2.20098864, "volume": 58829.0}, {"date": "2012-02-21", "close": 2.21717238, "volume": 238614.0}, {"date": "2012-02-22", "close": 2.23335612, "volume": 1495070.0}, {"date": "2012-02-23", "close": 2.31427482, "volume": 211151.0}, {"date": "2012-02-24", "close": 2.33045856, "volume": 194662.0}, {"date": "2012-02-27", "close": 2.33855043, "volume": 404258.0}, {"date": "2012-02-28", "close": 2.30618295, "volume": 61658.0}, {"date": "2012-02-29", "close": 2.32236669, "volume": 215876.0}, {"date": "2012-03-01", "close": 2.30618295, "volume": 147549.0}, {"date": "2012-03-02", "close": 2.30618295, "volume": 546816.0}, {"date": "2012-03-05", "close": 2.30618295, "volume": 683214.0}, {"date": "2012-03-06", "close": 2.32236669, "volume": 155555.0}, {"date": "2012-03-07", "close": 2.30618295, "volume": 87039.0}, {"date": "2012-03-08", "close": 2.27381547, "volume": 180508.0}, {"date": "2012-03-09", "close": 2.30618295, "volume": 259573.0}, {"date": "2012-03-12", "close": 2.28999921, "volume": 38697.0}, {"date": "2012-03-13", "close": 2.30618295, "volume": 423811.0}, {"date": "2012-03-14", "close": 2.3466423, "volume": 246798.0}, {"date": "2012-03-15", "close": 2.36282604, "volume": 933721.0}, {"date": "2012-03-16", "close": 2.427561, "volume": 368675.0}, {"date": "2012-03-19", "close": 2.427561, "volume": 196275.0}, {"date": "2012-03-20", "close": 2.38710165, "volume": 140069.0}, {"date": "2012-03-21", "close": 2.39519352, "volume": 117293.0}, {"date": "2012-03-22", "close": 2.37900978, "volume": 62269.0}, {"date": "2012-03-23", "close": 2.38710165, "volume": 187894.0}, {"date": "2012-03-26", "close": 2.37091791, "volume": 107585.0}, {"date": "2012-03-27", "close": 2.37091791, "volume": 174515.0}, {"date": "2012-03-28", "close": 2.41946913, "volume": 109218.0}, {"date": "2012-03-29", "close": 2.427561, "volume": 175853.0}, {"date": "2012-03-30", "close": 2.41137726, "volume": 212054.0}, {"date": "2012-04-02", "close": 2.47611222, "volume": 128845.0}, {"date": "2012-04-03", "close": 2.50038783, "volume": 55259.0}, {"date": "2012-04-04", "close": 2.5084797, "volume": 44147.0}, {"date": "2012-04-05", "close": 2.48420409, "volume": 105469.0}, {"date": "2012-04-10", "close": 2.427561, "volume": 187860.0}, {"date": "2012-04-11", "close": 2.39519352, "volume": 47752.0}, {"date": "2012-04-12", "close": 2.37900978, "volume": 13894.0}, {"date": "2012-04-13", "close": 2.37900978, "volume": 80653.0}, {"date": "2012-04-16", "close": 2.3466423, "volume": 135568.0}, {"date": "2012-04-17", "close": 2.30618295, "volume": 366788.0}, {"date": "2012-04-18", "close": 2.3466423, "volume": 155152.0}, {"date": "2012-04-19", "close": 2.427561, "volume": 269635.0}, {"date": "2012-04-20", "close": 2.40328539, "volume": 47477.0}, {"date": "2012-04-23", "close": 2.31427482, "volume": 92130.0}, {"date": "2012-04-24", "close": 2.27381547, "volume": 29103.0}, {"date": "2012-04-26", "close": 2.30618295, "volume": 22814.0}, {"date": "2012-04-27", "close": 2.33045856, "volume": 38114.0}, {"date": "2012-04-30", "close": 2.29809108, "volume": 59196.0}, {"date": "2012-05-01", "close": 2.40328539, "volume": 76169.0}, {"date": "2012-05-02", "close": 2.37091791, "volume": 23422.0}, {"date": "2012-05-03", "close": 2.32236669, "volume": 39568.0}, {"date": "2012-05-04", "close": 2.32236669, "volume": 46526.0}, {"date": "2012-05-07", "close": 2.24953986, "volume": 78932.0}, {"date": "2012-05-08", "close": 2.33045856, "volume": 58360.0}, {"date": "2012-05-09", "close": 2.2657236, "volume": 103110.0}, {"date": "2012-05-10", "close": 2.25763173, "volume": 25799.0}, {"date": "2012-05-11", "close": 2.2657236, "volume": 21502.0}, {"date": "2012-05-14", "close": 2.20908051, "volume": 66012.0}, {"date": "2012-05-15", "close": 2.17671303, "volume": 35092.0}, {"date": "2012-05-16", "close": 2.12006994, "volume": 124683.0}, {"date": "2012-05-17", "close": 2.08770246, "volume": 143925.0}, {"date": "2012-05-18", "close": 2.0229675, "volume": 66467.0}, {"date": "2012-05-21", "close": 1.96632441, "volume": 142555.0}, {"date": "2012-05-22", "close": 2.00678376, "volume": 48475.0}, {"date": "2012-05-23", "close": 1.99869189, "volume": 62579.0}, {"date": "2012-05-24", "close": 2.00678376, "volume": 96761.0}, {"date": "2012-05-25", "close": 2.0229675, "volume": 126130.0}, {"date": "2012-05-28", "close": 2.08770246, "volume": 177682.0}, {"date": "2012-05-29", "close": 2.09579433, "volume": 228257.0}, {"date": "2012-05-30", "close": 2.17671303, "volume": 156346.0}, {"date": "2012-05-31", "close": 2.1038862, "volume": 603390.0}, {"date": "2012-06-01", "close": 2.07151872, "volume": 962072.0}, {"date": "2012-06-04", "close": 2.0229675, "volume": 214315.0}, {"date": "2012-06-05", "close": 2.07151872, "volume": 84198.0}, {"date": "2012-06-06", "close": 2.07151872, "volume": 108373.0}, {"date": "2012-06-07", "close": 2.06342685, "volume": 17345.0}, {"date": "2012-06-08", "close": 2.07151872, "volume": 88890.0}, {"date": "2012-06-12", "close": 2.05533498, "volume": 68753.0}, {"date": "2012-06-13", "close": 2.07961059, "volume": 50643.0}, {"date": "2012-06-14", "close": 2.03915124, "volume": 85121.0}, {"date": "2012-06-15", "close": 2.04724311, "volume": 56095.0}, {"date": "2012-06-18", "close": 2.14434555, "volume": 57618.0}, {"date": "2012-06-19", "close": 2.07151872, "volume": 16538.0}, {"date": "2012-06-20", "close": 2.08770246, "volume": 84741.0}, {"date": "2012-06-21", "close": 2.07151872, "volume": 98351.0}, {"date": "2012-06-22", "close": 2.0229675, "volume": 100134.0}, {"date": "2012-06-25", "close": 1.95014067, "volume": 26726.0}, {"date": "2012-06-26", "close": 1.90158945, "volume": 53464.0}, {"date": "2012-06-27", "close": 2.08770246, "volume": 19899.0}, {"date": "2012-06-28", "close": 2.1038862, "volume": 56465.0}, {"date": "2012-06-29", "close": 2.1038862, "volume": 73322.0}, {"date": "2012-07-02", "close": 2.1038862, "volume": 5595.0}, {"date": "2012-07-03", "close": 2.04724311, "volume": 8113.0}, {"date": "2012-07-04", "close": 2.04724311, "volume": 11738.0}, {"date": "2012-07-05", "close": 2.0229675, "volume": 76843.0}, {"date": "2012-07-06", "close": 2.0229675, "volume": 26099.0}, {"date": "2012-07-09", "close": 1.98250815, "volume": 51787.0}, {"date": "2012-07-10", "close": 1.98250815, "volume": 26786.0}, {"date": "2012-07-11", "close": 1.98250815, "volume": 18274.0}, {"date": "2012-07-12", "close": 2.01487563, "volume": 20919.0}, {"date": "2012-07-13", "close": 2.00678376, "volume": 50573.0}, {"date": "2012-07-16", "close": 2.00678376, "volume": 52008.0}, {"date": "2012-07-17", "close": 1.99869189, "volume": 33704.0}, {"date": "2012-07-18", "close": 1.95014067, "volume": 66504.0}, {"date": "2012-07-19", "close": 1.93395693, "volume": 49981.0}, {"date": "2012-07-20", "close": 1.98250815, "volume": 48970.0}, {"date": "2012-07-23", "close": 1.90158945, "volume": 74539.0}, {"date": "2012-07-24", "close": 2.05533498, "volume": 211693.0}, {"date": "2012-07-25", "close": 2.17671303, "volume": 224010.0}, {"date": "2012-07-26", "close": 2.17671303, "volume": 35910.0}, {"date": "2012-07-27", "close": 2.08770246, "volume": 84565.0}, {"date": "2012-07-30", "close": 2.03915124, "volume": 126094.0}, {"date": "2012-07-31", "close": 2.07151872, "volume": 95690.0}, {"date": "2012-08-01", "close": 1.99060002, "volume": 19219.0}, {"date": "2012-08-02", "close": 1.99869189, "volume": 38368.0}, {"date": "2012-08-03", "close": 1.99060002, "volume": 24709.0}, {"date": "2012-08-06", "close": 2.08770246, "volume": 60986.0}, {"date": "2012-08-07", "close": 2.0229675, "volume": 5556.0}, {"date": "2012-08-08", "close": 2.0229675, "volume": 27992.0}, {"date": "2012-08-09", "close": 2.08770246, "volume": 21619.0}, {"date": "2012-08-10", "close": 2.07151872, "volume": 27723.0}, {"date": "2012-08-13", "close": 2.12006994, "volume": 84508.0}, {"date": "2012-08-14", "close": 2.13625368, "volume": 102425.0}, {"date": "2012-08-15", "close": 2.12006994, "volume": 383631.0}, {"date": "2012-08-16", "close": 2.12006994, "volume": 228450.0}, {"date": "2012-08-17", "close": 2.15243742, "volume": 71614.0}, {"date": "2012-08-20", "close": 2.16052929, "volume": 619422.0}, {"date": "2012-08-21", "close": 2.15243742, "volume": 19757.0}, {"date": "2012-08-22", "close": 2.0229675, "volume": 24893.0}, {"date": "2012-08-23", "close": 2.11197807, "volume": 336194.0}, {"date": "2012-08-24", "close": 2.0229675, "volume": 104022.0}, {"date": "2012-08-27", "close": 2.0229675, "volume": 415728.0}, {"date": "2012-08-28", "close": 2.0229675, "volume": 180699.0}, {"date": "2012-08-29", "close": 2.0229675, "volume": 113384.0}, {"date": "2012-08-30", "close": 1.95823254, "volume": 793893.0}, {"date": "2012-08-31", "close": 1.90158945, "volume": 97645.0}, {"date": "2012-09-03", "close": 1.91777319, "volume": 74486.0}, {"date": "2012-09-04", "close": 2.06342685, "volume": 149540.0}, {"date": "2012-09-05", "close": 2.0229675, "volume": 233469.0}, {"date": "2012-09-06", "close": 2.06342685, "volume": 348848.0}, {"date": "2012-09-07", "close": 2.13625368, "volume": 178593.0}, {"date": "2012-09-10", "close": 2.21717238, "volume": 274740.0}, {"date": "2012-09-11", "close": 2.04724311, "volume": 122317.0}, {"date": "2012-09-12", "close": 2.1038862, "volume": 21818.0}, {"date": "2012-09-13", "close": 2.08770246, "volume": 38510.0}, {"date": "2012-09-14", "close": 2.20908051, "volume": 138765.0}, {"date": "2012-09-17", "close": 2.20908051, "volume": 31785.0}, {"date": "2012-09-18", "close": 2.20098864, "volume": 44836.0}, {"date": "2012-09-19", "close": 2.24953986, "volume": 130622.0}, {"date": "2012-09-20", "close": 2.19289677, "volume": 61018.0}, {"date": "2012-09-21", "close": 2.22526425, "volume": 19994.0}, {"date": "2012-09-24", "close": 2.20908051, "volume": 85219.0}, {"date": "2012-09-25", "close": 2.20098864, "volume": 66482.0}, {"date": "2012-09-26", "close": 2.16862116, "volume": 67455.0}, {"date": "2012-09-27", "close": 2.13625368, "volume": 11437.0}, {"date": "2012-09-28", "close": 2.14434555, "volume": 117748.0}, {"date": "2012-10-01", "close": 2.15243742, "volume": 13944.0}, {"date": "2012-10-02", "close": 2.16862116, "volume": 5331.0}, {"date": "2012-10-03", "close": 2.15243742, "volume": 4498.0}, {"date": "2012-10-04", "close": 2.15243742, "volume": 320428.0}, {"date": "2012-10-05", "close": 2.16862116, "volume": 84598.0}, {"date": "2012-10-08", "close": 2.20908051, "volume": 65146.0}, {"date": "2012-10-09", "close": 2.24144799, "volume": 210936.0}, {"date": "2012-10-10", "close": 2.30618295, "volume": 239432.0}, {"date": "2012-10-11", "close": 2.36282604, "volume": 122423.0}, {"date": "2012-10-12", "close": 2.41946913, "volume": 149048.0}, {"date": "2012-10-15", "close": 2.33855043, "volume": 54624.0}, {"date": "2012-10-16", "close": 2.36282604, "volume": 26053.0}, {"date": "2012-10-17", "close": 2.41137726, "volume": 43299.0}, {"date": "2012-10-18", "close": 2.46802035, "volume": 203063.0}, {"date": "2012-10-19", "close": 2.38710165, "volume": 71059.0}, {"date": "2012-10-22", "close": 2.3466423, "volume": 34255.0}, {"date": "2012-10-23", "close": 2.28999921, "volume": 96057.0}, {"date": "2012-10-24", "close": 2.24144799, "volume": 24831.0}, {"date": "2012-10-25", "close": 2.24144799, "volume": 41920.0}, {"date": "2012-10-26", "close": 2.30618295, "volume": 15737.0}, {"date": "2012-10-29", "close": 2.30618295, "volume": 54215.0}, {"date": "2012-10-30", "close": 2.30618295, "volume": 32089.0}, {"date": "2012-10-31", "close": 2.24144799, "volume": 53377.0}, {"date": "2012-11-01", "close": 2.2657236, "volume": 100603.0}, {"date": "2012-11-02", "close": 2.25763173, "volume": 53383.0}, {"date": "2012-11-05", "close": 2.28190734, "volume": 23425.0}, {"date": "2012-11-06", "close": 2.2657236, "volume": 13002.0}, {"date": "2012-11-07", "close": 2.32236669, "volume": 10181.0}, {"date": "2012-11-08", "close": 2.33855043, "volume": 42990.0}, {"date": "2012-11-09", "close": 2.37091791, "volume": 39967.0}, {"date": "2012-11-12", "close": 2.40328539, "volume": 67877.0}, {"date": "2012-11-13", "close": 2.40328539, "volume": 63199.0}, {"date": "2012-11-14", "close": 2.39519352, "volume": 21162.0}, {"date": "2012-11-15", "close": 2.3466423, "volume": 48308.0}, {"date": "2012-11-16", "close": 2.41137726, "volume": 60687.0}, {"date": "2012-11-19", "close": 2.41137726, "volume": 56022.0}, {"date": "2012-11-20", "close": 2.46802035, "volume": 346873.0}, {"date": "2012-11-21", "close": 2.43565287, "volume": 47954.0}, {"date": "2012-11-22", "close": 2.41137726, "volume": 25878.0}, {"date": "2012-11-23", "close": 2.35473417, "volume": 18867.0}, {"date": "2012-11-26", "close": 2.3466423, "volume": 81086.0}, {"date": "2012-11-27", "close": 2.37091791, "volume": 10994.0}, {"date": "2012-11-28", "close": 2.3466423, "volume": 50114.0}, {"date": "2012-11-29", "close": 2.32236669, "volume": 7850.0}, {"date": "2012-11-30", "close": 2.32236669, "volume": 15401.0}, {"date": "2012-12-03", "close": 2.33045856, "volume": 34050.0}, {"date": "2012-12-04", "close": 2.28999921, "volume": 53443.0}, {"date": "2012-12-05", "close": 2.3466423, "volume": 103856.0}, {"date": "2012-12-07", "close": 2.37091791, "volume": 31312.0}, {"date": "2012-12-12", "close": 2.61367401, "volume": 2989216.0}, {"date": "2012-12-13", "close": 2.62176588, "volume": 458437.0}, {"date": "2012-12-14", "close": 2.64604149, "volume": 249930.0}, {"date": "2012-12-17", "close": 2.74314393, "volume": 382693.0}, {"date": "2012-12-18", "close": 2.76741954, "volume": 504779.0}, {"date": "2012-12-19", "close": 2.6703171, "volume": 1158418.0}, {"date": "2012-12-20", "close": 2.6703171, "volume": 562877.0}, {"date": "2012-12-21", "close": 2.76741954, "volume": 559449.0}, {"date": "2012-12-24", "close": 2.6703171, "volume": 72772.0}, {"date": "2012-12-27", "close": 2.79169515, "volume": 89805.0}, {"date": "2012-12-28", "close": 2.95353255, "volume": 1040086.0}, {"date": "2012-12-31", "close": 2.88070572, "volume": 125414.0}, {"date": "2013-01-02", "close": 2.9939919, "volume": 462857.0}, {"date": "2013-01-03", "close": 3.01017564, "volume": 778589.0}, {"date": "2013-01-04", "close": 2.9939919, "volume": 272937.0}, {"date": "2013-01-07", "close": 3.02635938, "volume": 153072.0}, {"date": "2013-01-08", "close": 2.98590003, "volume": 278835.0}, {"date": "2013-01-09", "close": 2.88879759, "volume": 787236.0}, {"date": "2013-01-10", "close": 2.9130732, "volume": 763246.0}, {"date": "2013-01-11", "close": 2.9130732, "volume": 486459.0}, {"date": "2013-01-14", "close": 2.87261385, "volume": 266539.0}, {"date": "2013-01-15", "close": 2.86452198, "volume": 271810.0}, {"date": "2013-01-16", "close": 2.8321545, "volume": 184123.0}, {"date": "2013-01-17", "close": 2.7512358, "volume": 1451573.0}, {"date": "2013-01-18", "close": 2.75932767, "volume": 1127569.0}, {"date": "2013-01-21", "close": 2.7512358, "volume": 91020.0}, {"date": "2013-01-22", "close": 2.77551141, "volume": 574919.0}, {"date": "2013-01-23", "close": 2.87261385, "volume": 647828.0}, {"date": "2013-01-24", "close": 2.9130732, "volume": 903936.0}, {"date": "2013-01-25", "close": 2.88070572, "volume": 600113.0}, {"date": "2013-01-29", "close": 2.88070572, "volume": 577485.0}, {"date": "2013-01-30", "close": 2.84833824, "volume": 166780.0}, {"date": "2013-01-31", "close": 2.88879759, "volume": 314806.0}, {"date": "2013-02-01", "close": 2.89688946, "volume": 911929.0}, {"date": "2013-02-04", "close": 2.95353255, "volume": 368355.0}, {"date": "2013-02-05", "close": 2.90498133, "volume": 257208.0}, {"date": "2013-02-06", "close": 2.96162442, "volume": 596039.0}, {"date": "2013-02-07", "close": 2.95353255, "volume": 913440.0}, {"date": "2013-02-08", "close": 2.94544068, "volume": 553998.0}, {"date": "2013-02-11", "close": 2.98590003, "volume": 223938.0}, {"date": "2013-02-12", "close": 2.95353255, "volume": 324187.0}, {"date": "2013-02-13", "close": 2.93734881, "volume": 304554.0}, {"date": "2013-02-14", "close": 2.95353255, "volume": 339154.0}, {"date": "2013-02-15", "close": 3.03445125, "volume": 292911.0}, {"date": "2013-02-18", "close": 3.04254312, "volume": 263185.0}, {"date": "2013-02-19", "close": 3.05063499, "volume": 163830.0}, {"date": "2013-02-20", "close": 3.13155369, "volume": 883361.0}, {"date": "2013-02-21", "close": 3.06681873, "volume": 536328.0}, {"date": "2013-02-22", "close": 3.12346182, "volume": 430030.0}, {"date": "2013-02-25", "close": 3.11536995, "volume": 361601.0}, {"date": "2013-02-26", "close": 3.236748, "volume": 789272.0}, {"date": "2013-02-27", "close": 3.11536995, "volume": 478502.0}, {"date": "2013-02-28", "close": 3.30957483, "volume": 1251691.0}, {"date": "2013-03-01", "close": 3.26102361, "volume": 252488.0}, {"date": "2013-03-04", "close": 3.19628865, "volume": 929259.0}, {"date": "2013-03-05", "close": 3.1558293, "volume": 808461.0}, {"date": "2013-03-06", "close": 3.13964556, "volume": 822238.0}, {"date": "2013-03-07", "close": 3.10727808, "volume": 1208057.0}, {"date": "2013-03-08", "close": 3.09109434, "volume": 601051.0}, {"date": "2013-03-11", "close": 3.1558293, "volume": 242541.0}, {"date": "2013-03-12", "close": 3.0749106, "volume": 973779.0}, {"date": "2013-03-13", "close": 3.01826751, "volume": 478659.0}, {"date": "2013-03-14", "close": 2.96971629, "volume": 389507.0}, {"date": "2013-03-15", "close": 2.98590003, "volume": 4052993.0}, {"date": "2013-03-18", "close": 2.92116507, "volume": 568959.0}, {"date": "2013-03-19", "close": 2.89688946, "volume": 3979500.0}, {"date": "2013-03-20", "close": 2.80787889, "volume": 820645.0}, {"date": "2013-03-21", "close": 2.82406263, "volume": 296378.0}, {"date": "2013-03-22", "close": 2.67840897, "volume": 789331.0}, {"date": "2013-03-25", "close": 2.55703092, "volume": 790880.0}, {"date": "2013-03-26", "close": 2.55703092, "volume": 1053855.0}, {"date": "2013-03-27", "close": 2.5893984, "volume": 578542.0}, {"date": "2013-03-28", "close": 2.62985775, "volume": 570436.0}, {"date": "2013-04-02", "close": 2.62985775, "volume": 577695.0}, {"date": "2013-04-03", "close": 2.57321466, "volume": 404780.0}, {"date": "2013-04-04", "close": 2.5084797, "volume": 495698.0}, {"date": "2013-04-05", "close": 2.54084718, "volume": 84821.0}, {"date": "2013-04-08", "close": 2.65413336, "volume": 352114.0}, {"date": "2013-04-09", "close": 2.6703171, "volume": 372281.0}, {"date": "2013-04-10", "close": 2.63794962, "volume": 430130.0}, {"date": "2013-04-11", "close": 2.7512358, "volume": 867766.0}, {"date": "2013-04-12", "close": 2.6703171, "volume": 183317.0}, {"date": "2013-04-15", "close": 2.54084718, "volume": 1408688.0}, {"date": "2013-04-16", "close": 2.5084797, "volume": 820044.0}, {"date": "2013-04-17", "close": 2.57321466, "volume": 405810.0}, {"date": "2013-04-18", "close": 2.5084797, "volume": 1048739.0}, {"date": "2013-04-19", "close": 2.59749027, "volume": 451264.0}, {"date": "2013-04-22", "close": 2.63794962, "volume": 169218.0}, {"date": "2013-04-23", "close": 2.5084797, "volume": 226959.0}, {"date": "2013-04-24", "close": 2.5893984, "volume": 242593.0}, {"date": "2013-04-26", "close": 2.6703171, "volume": 469255.0}, {"date": "2013-04-29", "close": 2.71077645, "volume": 310153.0}, {"date": "2013-04-30", "close": 2.78360328, "volume": 609933.0}, {"date": "2013-05-01", "close": 2.62176588, "volume": 414661.0}, {"date": "2013-05-02", "close": 2.51657157, "volume": 748836.0}, {"date": "2013-05-03", "close": 2.51657157, "volume": 468752.0}, {"date": "2013-05-06", "close": 2.57321466, "volume": 172693.0}, {"date": "2013-05-07", "close": 2.58130653, "volume": 450379.0}, {"date": "2013-05-08", "close": 2.65413336, "volume": 1001094.0}, {"date": "2013-05-09", "close": 2.71077645, "volume": 411104.0}, {"date": "2013-05-10", "close": 2.81597076, "volume": 551151.0}, {"date": "2013-05-13", "close": 2.82406263, "volume": 499579.0}, {"date": "2013-05-14", "close": 2.71886832, "volume": 164916.0}, {"date": "2013-05-15", "close": 2.64604149, "volume": 278921.0}, {"date": "2013-05-16", "close": 2.61367401, "volume": 159357.0}, {"date": "2013-05-17", "close": 2.61367401, "volume": 139848.0}, {"date": "2013-05-20", "close": 2.65413336, "volume": 178490.0}, {"date": "2013-05-21", "close": 2.51657157, "volume": 305042.0}, {"date": "2013-05-22", "close": 2.55703092, "volume": 404022.0}, {"date": "2013-05-23", "close": 2.44374474, "volume": 350548.0}, {"date": "2013-05-24", "close": 2.47611222, "volume": 174012.0}, {"date": "2013-05-27", "close": 2.44374474, "volume": 360961.0}, {"date": "2013-05-28", "close": 2.43565287, "volume": 144486.0}, {"date": "2013-05-29", "close": 2.41137726, "volume": 419212.0}, {"date": "2013-05-30", "close": 2.38710165, "volume": 264720.0}, {"date": "2013-05-31", "close": 2.41137726, "volume": 291758.0}, {"date": "2013-06-03", "close": 2.37900978, "volume": 120371.0}, {"date": "2013-06-04", "close": 2.45183661, "volume": 342408.0}, {"date": "2013-06-05", "close": 2.48420409, "volume": 252661.0}, {"date": "2013-06-06", "close": 2.45183661, "volume": 890107.0}, {"date": "2013-06-07", "close": 2.51657157, "volume": 574896.0}, {"date": "2013-06-11", "close": 2.54893905, "volume": 363152.0}, {"date": "2013-06-12", "close": 2.61367401, "volume": 445215.0}, {"date": "2013-06-13", "close": 2.53275531, "volume": 331581.0}, {"date": "2013-06-14", "close": 2.59749027, "volume": 450750.0}, {"date": "2013-06-17", "close": 2.60558214, "volume": 62767.0}, {"date": "2013-06-18", "close": 2.5893984, "volume": 116783.0}, {"date": "2013-06-19", "close": 2.5893984, "volume": 378180.0}, {"date": "2013-06-20", "close": 2.5893984, "volume": 1845598.0}, {"date": "2013-06-21", "close": 2.5893984, "volume": 393533.0}, {"date": "2013-06-24", "close": 2.54893905, "volume": 64973.0}, {"date": "2013-06-25", "close": 2.51657157, "volume": 220469.0}, {"date": "2013-06-26", "close": 2.53275531, "volume": 151265.0}, {"date": "2013-06-27", "close": 2.5084797, "volume": 148227.0}, {"date": "2013-06-28", "close": 2.61367401, "volume": 393784.0}, {"date": "2013-07-01", "close": 2.5893984, "volume": 169611.0}, {"date": "2013-07-02", "close": 2.71886832, "volume": 418754.0}, {"date": "2013-07-03", "close": 2.82406263, "volume": 461356.0}, {"date": "2013-07-04", "close": 2.8321545, "volume": 388968.0}, {"date": "2013-07-05", "close": 2.78360328, "volume": 340387.0}, {"date": "2013-07-08", "close": 2.84833824, "volume": 326115.0}, {"date": "2013-07-09", "close": 2.88879759, "volume": 239879.0}, {"date": "2013-07-10", "close": 2.93734881, "volume": 202741.0}, {"date": "2013-07-11", "close": 2.95353255, "volume": 333398.0}, {"date": "2013-07-12", "close": 2.96971629, "volume": 301662.0}, {"date": "2013-07-15", "close": 2.92116507, "volume": 292280.0}, {"date": "2013-07-16", "close": 2.82406263, "volume": 223940.0}, {"date": "2013-07-17", "close": 2.80787889, "volume": 535423.0}, {"date": "2013-07-18", "close": 2.89688946, "volume": 302029.0}, {"date": "2013-07-19", "close": 2.88879759, "volume": 166258.0}, {"date": "2013-07-22", "close": 2.88070572, "volume": 308765.0}, {"date": "2013-07-23", "close": 2.96971629, "volume": 423651.0}, {"date": "2013-07-24", "close": 3.03445125, "volume": 556843.0}, {"date": "2013-07-25", "close": 3.01826751, "volume": 227742.0}, {"date": "2013-07-26", "close": 2.9130732, "volume": 348897.0}, {"date": "2013-07-29", "close": 2.96162442, "volume": 201541.0}, {"date": "2013-07-30", "close": 2.95353255, "volume": 175474.0}, {"date": "2013-07-31", "close": 2.98590003, "volume": 423762.0}, {"date": "2013-08-01", "close": 3.00208377, "volume": 196479.0}, {"date": "2013-08-02", "close": 3.04254312, "volume": 145020.0}, {"date": "2013-08-05", "close": 2.9130732, "volume": 198950.0}, {"date": "2013-08-06", "close": 3.00208377, "volume": 127165.0}, {"date": "2013-08-07", "close": 2.9939919, "volume": 161666.0}, {"date": "2013-08-08", "close": 3.01017564, "volume": 144549.0}, {"date": "2013-08-09", "close": 3.09109434, "volume": 198335.0}, {"date": "2013-08-12", "close": 3.22865613, "volume": 229532.0}, {"date": "2013-08-13", "close": 3.43904475, "volume": 519856.0}, {"date": "2013-08-14", "close": 3.3176667, "volume": 435189.0}, {"date": "2013-08-15", "close": 3.27720735, "volume": 365175.0}, {"date": "2013-08-16", "close": 3.20438052, "volume": 323789.0}, {"date": "2013-08-19", "close": 3.19628865, "volume": 439042.0}, {"date": "2013-08-20", "close": 3.11536995, "volume": 449116.0}, {"date": "2013-08-21", "close": 3.09109434, "volume": 592743.0}, {"date": "2013-08-22", "close": 3.09918621, "volume": 404752.0}, {"date": "2013-08-23", "close": 3.11536995, "volume": 450724.0}, {"date": "2013-08-26", "close": 3.11536995, "volume": 427933.0}, {"date": "2013-08-27", "close": 3.27720735, "volume": 726019.0}, {"date": "2013-08-28", "close": 3.46332036, "volume": 1418594.0}, {"date": "2013-08-29", "close": 3.45522849, "volume": 1188112.0}, {"date": "2013-08-30", "close": 3.52805532, "volume": 901370.0}, {"date": "2013-09-02", "close": 3.6413415, "volume": 1503881.0}, {"date": "2013-09-03", "close": 3.46332036, "volume": 540379.0}, {"date": "2013-09-04", "close": 3.34194231, "volume": 295364.0}, {"date": "2013-09-05", "close": 3.3176667, "volume": 36563176.0}, {"date": "2013-09-06", "close": 3.236748, "volume": 1204876.0}, {"date": "2013-09-09", "close": 3.25293174, "volume": 1509545.0}, {"date": "2013-09-10", "close": 3.32575857, "volume": 1284998.0}, {"date": "2013-09-11", "close": 3.43904475, "volume": 1765269.0}, {"date": "2013-09-12", "close": 3.54423906, "volume": 1112899.0}, {"date": "2013-09-13", "close": 3.47141223, "volume": 314539.0}, {"date": "2013-09-16", "close": 3.53614719, "volume": 326038.0}, {"date": "2013-09-17", "close": 3.51996345, "volume": 439253.0}, {"date": "2013-09-18", "close": 3.42286101, "volume": 313349.0}, {"date": "2013-09-19", "close": 3.51187158, "volume": 777579.0}, {"date": "2013-09-20", "close": 3.51187158, "volume": 890713.0}, {"date": "2013-09-23", "close": 3.54423906, "volume": 521886.0}, {"date": "2013-09-24", "close": 3.46332036, "volume": 670901.0}, {"date": "2013-09-25", "close": 3.61706589, "volume": 714051.0}, {"date": "2013-09-26", "close": 3.6413415, "volume": 851422.0}, {"date": "2013-09-27", "close": 3.59279028, "volume": 666814.0}, {"date": "2013-09-30", "close": 3.54423906, "volume": 600985.0}, {"date": "2013-10-01", "close": 3.49568784, "volume": 876061.0}, {"date": "2013-10-02", "close": 3.59279028, "volume": 672337.0}, {"date": "2013-10-03", "close": 3.68180085, "volume": 659442.0}, {"date": "2013-10-04", "close": 3.69798459, "volume": 564436.0}, {"date": "2013-10-07", "close": 3.67370898, "volume": 532184.0}, {"date": "2013-10-08", "close": 3.5604228, "volume": 447883.0}, {"date": "2013-10-09", "close": 3.65752524, "volume": 614598.0}, {"date": "2013-10-10", "close": 3.68180085, "volume": 624314.0}, {"date": "2013-10-11", "close": 3.75462768, "volume": 654404.0}, {"date": "2013-10-14", "close": 3.75462768, "volume": 323059.0}, {"date": "2013-10-15", "close": 3.79508703, "volume": 531328.0}, {"date": "2013-10-16", "close": 3.84363825, "volume": 1018818.0}, {"date": "2013-10-17", "close": 3.8840976, "volume": 1338305.0}, {"date": "2013-10-18", "close": 3.8840976, "volume": 889008.0}, {"date": "2013-10-21", "close": 3.93264882, "volume": 850119.0}, {"date": "2013-10-22", "close": 3.91646508, "volume": 1226269.0}, {"date": "2013-10-23", "close": 4.045935, "volume": 1734836.0}, {"date": "2013-10-24", "close": 3.94074069, "volume": 1039251.0}, {"date": "2013-10-25", "close": 4.00547565, "volume": 1369866.0}, {"date": "2013-10-28", "close": 4.06211874, "volume": 1411102.0}, {"date": "2013-10-29", "close": 4.11876183, "volume": 1096258.0}, {"date": "2013-10-30", "close": 4.01356752, "volume": 575041.0}, {"date": "2013-10-31", "close": 3.98929191, "volume": 742822.0}, {"date": "2013-11-01", "close": 4.01356752, "volume": 677753.0}, {"date": "2013-11-04", "close": 4.045935, "volume": 883654.0}, {"date": "2013-11-05", "close": 4.13494557, "volume": 414058.0}, {"date": "2013-11-06", "close": 4.18349679, "volume": 1021120.0}, {"date": "2013-11-07", "close": 4.1268537, "volume": 1168009.0}, {"date": "2013-11-08", "close": 4.05402687, "volume": 709258.0}, {"date": "2013-11-11", "close": 4.07021061, "volume": 858211.0}, {"date": "2013-11-12", "close": 4.15922118, "volume": 502616.0}, {"date": "2013-11-13", "close": 4.1268537, "volume": 660213.0}, {"date": "2013-11-14", "close": 4.19968053, "volume": 595138.0}, {"date": "2013-11-15", "close": 4.2077724, "volume": 483809.0}, {"date": "2013-11-18", "close": 4.16731305, "volume": 908895.0}, {"date": "2013-11-19", "close": 4.2077724, "volume": 415212.0}, {"date": "2013-11-20", "close": 4.2077724, "volume": 546529.0}, {"date": "2013-11-21", "close": 4.14303744, "volume": 547624.0}, {"date": "2013-11-22", "close": 4.08639435, "volume": 766629.0}, {"date": "2013-11-25", "close": 4.07830248, "volume": 492393.0}, {"date": "2013-11-26", "close": 4.07021061, "volume": 1975635.0}, {"date": "2013-11-27", "close": 3.94883256, "volume": 1831735.0}, {"date": "2013-11-28", "close": 3.94883256, "volume": 669980.0}, {"date": "2013-11-29", "close": 4.00547565, "volume": 529132.0}, {"date": "2013-12-02", "close": 3.87600573, "volume": 790779.0}, {"date": "2013-12-03", "close": 3.95692443, "volume": 462454.0}, {"date": "2013-12-04", "close": 4.02975126, "volume": 569053.0}, {"date": "2013-12-05", "close": 4.00547565, "volume": 942196.0}, {"date": "2013-12-06", "close": 4.06211874, "volume": 743598.0}, {"date": "2013-12-09", "close": 3.94883256, "volume": 797877.0}, {"date": "2013-12-10", "close": 4.03784313, "volume": 921065.0}, {"date": "2013-12-11", "close": 3.97310817, "volume": 285532.0}, {"date": "2013-12-12", "close": 3.99738378, "volume": 538476.0}, {"date": "2013-12-13", "close": 3.8840976, "volume": 279586.0}, {"date": "2013-12-16", "close": 3.93264882, "volume": 435217.0}, {"date": "2013-12-17", "close": 4.02165939, "volume": 669924.0}, {"date": "2013-12-18", "close": 4.02165939, "volume": 392553.0}, {"date": "2013-12-19", "close": 3.98929191, "volume": 831950.0}, {"date": "2013-12-20", "close": 4.1268537, "volume": 6084201.0}, {"date": "2013-12-23", "close": 4.1268537, "volume": 735762.0}, {"date": "2013-12-24", "close": 4.05402687, "volume": 546140.0}, {"date": "2013-12-27", "close": 4.11876183, "volume": 467620.0}, {"date": "2013-12-30", "close": 4.2077724, "volume": 397707.0}, {"date": "2013-12-31", "close": 4.19968053, "volume": 516022.0}, {"date": "2014-01-02", "close": 4.27250736, "volume": 386955.0}, {"date": "2014-01-03", "close": 4.22395614, "volume": 266008.0}, {"date": "2014-01-06", "close": 4.19158866, "volume": 600647.0}, {"date": "2014-01-07", "close": 4.11876183, "volume": 568717.0}, {"date": "2014-01-08", "close": 4.03784313, "volume": 539482.0}, {"date": "2014-01-09", "close": 3.89218947, "volume": 1563514.0}, {"date": "2014-01-10", "close": 3.81127077, "volume": 1044074.0}, {"date": "2014-01-13", "close": 3.85982199, "volume": 756782.0}, {"date": "2014-01-14", "close": 3.81127077, "volume": 643678.0}, {"date": "2014-01-15", "close": 3.84363825, "volume": 980516.0}, {"date": "2014-01-16", "close": 4.02165939, "volume": 766042.0}, {"date": "2014-01-17", "close": 4.045935, "volume": 773911.0}, {"date": "2014-01-20", "close": 4.07830248, "volume": 771765.0}, {"date": "2014-01-21", "close": 4.11876183, "volume": 1310911.0}, {"date": "2014-01-22", "close": 4.11066996, "volume": 1012031.0}, {"date": "2014-01-23", "close": 4.05402687, "volume": 1318187.0}, {"date": "2014-01-24", "close": 4.14303744, "volume": 1166086.0}, {"date": "2014-01-28", "close": 4.03784313, "volume": 906413.0}, {"date": "2014-01-29", "close": 4.16731305, "volume": 1000512.0}, {"date": "2014-01-30", "close": 4.10257809, "volume": 541474.0}, {"date": "2014-01-31", "close": 4.17540492, "volume": 640214.0}, {"date": "2014-02-03", "close": 4.22395614, "volume": 432139.0}, {"date": "2014-02-04", "close": 4.11066996, "volume": 834210.0}, {"date": "2014-02-05", "close": 4.09448622, "volume": 643433.0}, {"date": "2014-02-06", "close": 4.17540492, "volume": 517239.0}, {"date": "2014-02-07", "close": 4.24013988, "volume": 756320.0}, {"date": "2014-02-10", "close": 4.33724232, "volume": 645909.0}, {"date": "2014-02-11", "close": 4.33724232, "volume": 289956.0}, {"date": "2014-02-12", "close": 4.37770167, "volume": 700860.0}, {"date": "2014-02-13", "close": 4.3696098, "volume": 825453.0}, {"date": "2014-02-14", "close": 4.37770167, "volume": 617752.0}, {"date": "2014-02-17", "close": 4.40197728, "volume": 558824.0}, {"date": "2014-02-18", "close": 4.40197728, "volume": 537389.0}, {"date": "2014-02-19", "close": 4.37770167, "volume": 753053.0}, {"date": "2014-02-20", "close": 4.24823175, "volume": 1397498.0}, {"date": "2014-02-21", "close": 4.31296671, "volume": 639434.0}, {"date": "2014-02-24", "close": 4.3696098, "volume": 876944.0}, {"date": "2014-02-25", "close": 4.24013988, "volume": 1226309.0}, {"date": "2014-02-26", "close": 3.99738378, "volume": 4250530.0}, {"date": "2014-02-27", "close": 3.8840976, "volume": 2575289.0}, {"date": "2014-02-28", "close": 4.02975126, "volume": 2474010.0}, {"date": "2014-03-03", "close": 3.9650163, "volume": 2046620.0}, {"date": "2014-03-04", "close": 4.08639435, "volume": 1994854.0}, {"date": "2014-03-05", "close": 4.1268537, "volume": 2277978.0}, {"date": "2014-03-06", "close": 4.02165939, "volume": 1883107.0}, {"date": "2014-03-07", "close": 4.05402687, "volume": 1448435.0}, {"date": "2014-03-10", "close": 3.7222602, "volume": 2064252.0}, {"date": "2014-03-11", "close": 3.69798459, "volume": 1946884.0}, {"date": "2014-03-12", "close": 3.81936264, "volume": 1386717.0}, {"date": "2014-03-13", "close": 4.01356752, "volume": 2694596.0}, {"date": "2014-03-14", "close": 3.86791386, "volume": 1480837.0}, {"date": "2014-03-17", "close": 3.83554638, "volume": 888734.0}, {"date": "2014-03-18", "close": 3.85982199, "volume": 705398.0}, {"date": "2014-03-19", "close": 3.94074069, "volume": 1773988.0}, {"date": "2014-03-20", "close": 3.85982199, "volume": 1264653.0}, {"date": "2014-03-21", "close": 3.95692443, "volume": 1142125.0}, {"date": "2014-03-24", "close": 3.94074069, "volume": 981717.0}, {"date": "2014-03-25", "close": 3.95692443, "volume": 960120.0}, {"date": "2014-03-26", "close": 3.87600573, "volume": 1591855.0}, {"date": "2014-03-27", "close": 3.83554638, "volume": 1014489.0}, {"date": "2014-03-28", "close": 3.85982199, "volume": 1444837.0}, {"date": "2014-03-31", "close": 3.83554638, "volume": 982000.0}, {"date": "2014-04-01", "close": 3.89218947, "volume": 1578714.0}, {"date": "2014-04-02", "close": 3.94074069, "volume": 1206195.0}, {"date": "2014-04-03", "close": 3.8840976, "volume": 1077133.0}, {"date": "2014-04-04", "close": 3.89218947, "volume": 753539.0}, {"date": "2014-04-07", "close": 3.8840976, "volume": 502309.0}, {"date": "2014-04-08", "close": 3.94074069, "volume": 996642.0}, {"date": "2014-04-09", "close": 4.03784313, "volume": 834213.0}, {"date": "2014-04-10", "close": 3.9650163, "volume": 1056575.0}, {"date": "2014-04-11", "close": 3.93264882, "volume": 613872.0}, {"date": "2014-04-14", "close": 3.76271955, "volume": 1021964.0}, {"date": "2014-04-15", "close": 3.84363825, "volume": 887787.0}, {"date": "2014-04-16", "close": 3.87600573, "volume": 500762.0}, {"date": "2014-04-17", "close": 3.85173012, "volume": 448057.0}, {"date": "2014-04-22", "close": 3.79508703, "volume": 381199.0}, {"date": "2014-04-23", "close": 3.75462768, "volume": 661952.0}, {"date": "2014-04-24", "close": 3.77890329, "volume": 516458.0}, {"date": "2014-04-28", "close": 3.65752524, "volume": 780994.0}, {"date": "2014-04-29", "close": 3.45522849, "volume": 1834330.0}, {"date": "2014-04-30", "close": 3.53614719, "volume": 789487.0}, {"date": "2014-05-01", "close": 3.40667727, "volume": 1445052.0}, {"date": "2014-05-02", "close": 3.3176667, "volume": 2732786.0}, {"date": "2014-05-05", "close": 3.3985854, "volume": 868819.0}, {"date": "2014-05-06", "close": 3.38240166, "volume": 955538.0}, {"date": "2014-05-07", "close": 3.236748, "volume": 1580098.0}, {"date": "2014-05-08", "close": 3.29339109, "volume": 1716483.0}, {"date": "2014-05-09", "close": 3.27720735, "volume": 521145.0}, {"date": "2014-05-12", "close": 3.16392117, "volume": 1067590.0}, {"date": "2014-05-13", "close": 3.18819678, "volume": 1385576.0}, {"date": "2014-05-14", "close": 3.22056426, "volume": 692641.0}, {"date": "2014-05-15", "close": 3.21247239, "volume": 857835.0}, {"date": "2014-05-16", "close": 3.0749106, "volume": 1316507.0}, {"date": "2014-05-19", "close": 2.93734881, "volume": 1399894.0}, {"date": "2014-05-20", "close": 2.9130732, "volume": 2758958.0}, {"date": "2014-05-21", "close": 2.85643011, "volume": 948555.0}, {"date": "2014-05-22", "close": 2.96162442, "volume": 1435085.0}, {"date": "2014-05-23", "close": 2.96971629, "volume": 1117600.0}, {"date": "2014-05-26", "close": 2.94544068, "volume": 461735.0}, {"date": "2014-05-27", "close": 2.96971629, "volume": 647129.0}, {"date": "2014-05-28", "close": 2.98590003, "volume": 699679.0}, {"date": "2014-05-29", "close": 2.94544068, "volume": 752722.0}, {"date": "2014-05-30", "close": 2.84833824, "volume": 1508550.0}, {"date": "2014-06-02", "close": 3.00208377, "volume": 1706069.0}, {"date": "2014-06-03", "close": 2.93734881, "volume": 1834204.0}, {"date": "2014-06-04", "close": 2.93734881, "volume": 479187.0}, {"date": "2014-06-05", "close": 2.93734881, "volume": 1103609.0}, {"date": "2014-06-06", "close": 2.90498133, "volume": 758790.0}, {"date": "2014-06-10", "close": 2.94544068, "volume": 589546.0}, {"date": "2014-06-11", "close": 2.84024637, "volume": 993896.0}, {"date": "2014-06-12", "close": 2.68650084, "volume": 2213570.0}, {"date": "2014-06-13", "close": 2.47611222, "volume": 3386272.0}, {"date": "2014-06-16", "close": 2.48420409, "volume": 1662094.0}, {"date": "2014-06-17", "close": 2.40328539, "volume": 1861288.0}, {"date": "2014-06-18", "close": 2.45183661, "volume": 1892315.0}, {"date": "2014-06-19", "close": 2.53275531, "volume": 2132652.0}, {"date": "2014-06-20", "close": 2.54084718, "volume": 1325522.0}, {"date": "2014-06-23", "close": 2.64604149, "volume": 986512.0}, {"date": "2014-06-24", "close": 2.64604149, "volume": 1574959.0}, {"date": "2014-06-25", "close": 2.5893984, "volume": 847242.0}, {"date": "2014-06-26", "close": 2.65413336, "volume": 577150.0}, {"date": "2014-06-27", "close": 2.63794962, "volume": 805293.0}, {"date": "2014-06-30", "close": 2.5893984, "volume": 730448.0}, {"date": "2014-07-01", "close": 2.63794962, "volume": 764899.0}, {"date": "2014-07-02", "close": 2.5893984, "volume": 1137240.0}, {"date": "2014-07-03", "close": 2.68650084, "volume": 1202996.0}, {"date": "2014-07-04", "close": 2.84833824, "volume": 1126660.0}, {"date": "2014-07-07", "close": 2.79978702, "volume": 1340719.0}, {"date": "2014-07-08", "close": 2.84024637, "volume": 1236574.0}, {"date": "2014-07-09", "close": 2.78360328, "volume": 639527.0}, {"date": "2014-07-10", "close": 2.73505206, "volume": 1214147.0}, {"date": "2014-07-11", "close": 2.68650084, "volume": 619597.0}, {"date": "2014-07-14", "close": 2.62176588, "volume": 601262.0}, {"date": "2014-07-15", "close": 2.62176588, "volume": 669156.0}, {"date": "2014-07-16", "close": 2.71886832, "volume": 897112.0}, {"date": "2014-07-17", "close": 2.79978702, "volume": 1123723.0}, {"date": "2014-07-18", "close": 2.73505206, "volume": 579113.0}, {"date": "2014-07-21", "close": 2.71077645, "volume": 407874.0}, {"date": "2014-07-22", "close": 2.67840897, "volume": 506185.0}, {"date": "2014-07-23", "close": 2.69459271, "volume": 699985.0}, {"date": "2014-07-24", "close": 2.67840897, "volume": 600867.0}, {"date": "2014-07-25", "close": 2.62985775, "volume": 695263.0}, {"date": "2014-07-28", "close": 2.64604149, "volume": 706232.0}, {"date": "2014-07-29", "close": 2.7512358, "volume": 1221244.0}, {"date": "2014-07-30", "close": 2.79978702, "volume": 1031668.0}, {"date": "2014-07-31", "close": 2.73505206, "volume": 907232.0}, {"date": "2014-08-01", "close": 2.68650084, "volume": 983911.0}, {"date": "2014-08-04", "close": 2.7512358, "volume": 611106.0}, {"date": "2014-08-05", "close": 2.75932767, "volume": 1083777.0}, {"date": "2014-08-06", "close": 2.74314393, "volume": 695903.0}, {"date": "2014-08-07", "close": 2.71077645, "volume": 443303.0}, {"date": "2014-08-08", "close": 2.67840897, "volume": 983475.0}, {"date": "2014-08-11", "close": 2.41946913, "volume": 2786403.0}, {"date": "2014-08-12", "close": 2.40328539, "volume": 4376608.0}, {"date": "2014-08-13", "close": 2.52466344, "volume": 3899060.0}, {"date": "2014-08-14", "close": 2.5084797, "volume": 2454581.0}, {"date": "2014-08-15", "close": 2.54084718, "volume": 2118881.0}, {"date": "2014-08-18", "close": 2.52466344, "volume": 746717.0}, {"date": "2014-08-19", "close": 2.57321466, "volume": 2152531.0}, {"date": "2014-08-20", "close": 2.54893905, "volume": 1040459.0}, {"date": "2014-08-21", "close": 2.427561, "volume": 4463444.0}, {"date": "2014-08-22", "close": 2.427561, "volume": 1755330.0}, {"date": "2014-08-25", "close": 2.40328539, "volume": 1349721.0}, {"date": "2014-08-26", "close": 2.33855043, "volume": 2130373.0}, {"date": "2014-08-27", "close": 2.3466423, "volume": 2161544.0}, {"date": "2014-08-28", "close": 2.28190734, "volume": 2558632.0}, {"date": "2014-08-29", "close": 2.25763173, "volume": 2547352.0}, {"date": "2014-09-01", "close": 2.05533498, "volume": 3507312.0}, {"date": "2014-09-02", "close": 1.98250815, "volume": 3647792.0}, {"date": "2014-09-03", "close": 1.8611301, "volume": 4019328.0}, {"date": "2014-09-04", "close": 1.88540571, "volume": 2590155.0}, {"date": "2014-09-05", "close": 1.81257888, "volume": 2427331.0}, {"date": "2014-09-08", "close": 1.7802114, "volume": 4089033.0}, {"date": "2014-09-09", "close": 1.74784392, "volume": 3258430.0}, {"date": "2014-09-10", "close": 1.73166018, "volume": 2576606.0}, {"date": "2014-09-11", "close": 1.69120083, "volume": 2805447.0}, {"date": "2014-09-12", "close": 1.68310896, "volume": 2178682.0}, {"date": "2014-09-15", "close": 1.65883335, "volume": 3663466.0}, {"date": "2014-09-16", "close": 1.73975205, "volume": 2838741.0}, {"date": "2014-09-17", "close": 1.66692522, "volume": 3237459.0}, {"date": "2014-09-18", "close": 1.614328065, "volume": 3008462.0}, {"date": "2014-09-19", "close": 1.60219026, "volume": 2569517.0}, {"date": "2014-09-22", "close": 1.501041885, "volume": 3496919.0}, {"date": "2014-09-23", "close": 1.484858145, "volume": 2472016.0}, {"date": "2014-09-24", "close": 1.49699595, "volume": 1405351.0}, {"date": "2014-09-25", "close": 1.444398795, "volume": 1130615.0}, {"date": "2014-09-26", "close": 1.39989351, "volume": 1942720.0}, {"date": "2014-09-29", "close": 1.355388225, "volume": 1690686.0}, {"date": "2014-09-30", "close": 1.306837005, "volume": 1993770.0}, {"date": "2014-10-01", "close": 1.323020745, "volume": 2021876.0}, {"date": "2014-10-02", "close": 1.274469525, "volume": 1823068.0}, {"date": "2014-10-03", "close": 1.24614798, "volume": 1802681.0}, {"date": "2014-10-06", "close": 1.2137805, "volume": 1262510.0}, {"date": "2014-10-07", "close": 1.19759676, "volume": 2167064.0}, {"date": "2014-10-08", "close": 1.201642695, "volume": 1858478.0}, {"date": "2014-10-09", "close": 1.26233172, "volume": 2868824.0}, {"date": "2014-10-10", "close": 1.2137805, "volume": 2695570.0}, {"date": "2014-10-13", "close": 1.144999605, "volume": 4477498.0}, {"date": "2014-10-14", "close": 1.2946992, "volume": 6175676.0}, {"date": "2014-10-15", "close": 1.27851546, "volume": 4566691.0}, {"date": "2014-10-16", "close": 1.201642695, "volume": 2773554.0}, {"date": "2014-10-17", "close": 1.1328618, "volume": 2740756.0}, {"date": "2014-10-20", "close": 1.128815865, "volume": 3485705.0}, {"date": "2014-10-21", "close": 1.10049432, "volume": 4413585.0}, {"date": "2014-10-22", "close": 1.153091475, "volume": 2646677.0}, {"date": "2014-10-23", "close": 1.14095367, "volume": 2213797.0}, {"date": "2014-10-24", "close": 1.128815865, "volume": 1354561.0}, {"date": "2014-10-27", "close": 1.072172775, "volume": 2231424.0}, {"date": "2014-10-28", "close": 0.92247318, "volume": 7763445.0}, {"date": "2014-10-29", "close": 0.894151635, "volume": 8035385.0}, {"date": "2014-10-30", "close": 0.82537074, "volume": 7499679.0}, {"date": "2014-10-31", "close": 0.869876025, "volume": 5093074.0}, {"date": "2014-11-03", "close": 0.788957325, "volume": 6034112.0}, {"date": "2014-11-04", "close": 0.780865455, "volume": 4013987.0}, {"date": "2014-11-05", "close": 0.716130495, "volume": 5015024.0}, {"date": "2014-11-06", "close": 0.67971708, "volume": 5574872.0}, {"date": "2014-11-07", "close": 0.716130495, "volume": 4684944.0}, {"date": "2014-11-10", "close": 0.740406105, "volume": 4538665.0}, {"date": "2014-11-11", "close": 0.699946755, "volume": 3105579.0}, {"date": "2014-11-12", "close": 0.627119925, "volume": 3872938.0}, {"date": "2014-11-13", "close": 0.61498212, "volume": 2693295.0}, {"date": "2014-11-14", "close": 0.60689025, "volume": 2668504.0}, {"date": "2014-11-17", "close": 0.59070651, "volume": 4164435.0}, {"date": "2014-11-18", "close": 0.530017485, "volume": 4330325.0}, {"date": "2014-11-19", "close": 0.465282525, "volume": 12811007.0}, {"date": "2014-11-20", "close": 0.44505285, "volume": 16100847.0}, {"date": "2014-11-21", "close": 0.45314472, "volume": 6445181.0}, {"date": "2014-11-24", "close": 0.481466265, "volume": 9263511.0}, {"date": "2014-11-25", "close": 0.46123659, "volume": 3475166.0}, {"date": "2014-11-26", "close": 0.473374395, "volume": 2554625.0}, {"date": "2014-11-27", "close": 0.45314472, "volume": 2417386.0}, {"date": "2014-11-28", "close": 0.44505285, "volume": 10416538.0}, {"date": "2014-12-01", "close": 0.408639435, "volume": 6337356.0}, {"date": "2014-12-02", "close": 0.384363825, "volume": 4356696.0}, {"date": "2014-12-03", "close": 0.38031789, "volume": 4332834.0}, {"date": "2014-12-04", "close": 0.408639435, "volume": 6124588.0}, {"date": "2014-12-05", "close": 0.376271955, "volume": 3913107.0}, {"date": "2014-12-08", "close": 0.384363825, "volume": 2322494.0}, {"date": "2014-12-09", "close": 0.343904475, "volume": 5047029.0}, {"date": "2014-12-10", "close": 0.319628865, "volume": 7816820.0}, {"date": "2014-12-11", "close": 0.3236748, "volume": 12758376.0}, {"date": "2014-12-12", "close": 0.295353255, "volume": 6374265.0}, {"date": "2014-12-15", "close": 0.287261385, "volume": 3814524.0}, {"date": "2014-12-16", "close": 0.29130732, "volume": 2516468.0}, {"date": "2014-12-17", "close": 0.33985854, "volume": 5948147.0}, {"date": "2014-12-18", "close": 0.408639435, "volume": 6858029.0}, {"date": "2014-12-19", "close": 0.392455695, "volume": 6213902.0}, {"date": "2014-12-22", "close": 0.424823175, "volume": 3053025.0}, {"date": "2014-12-23", "close": 0.384363825, "volume": 2707577.0}, {"date": "2014-12-24", "close": 0.368180085, "volume": 1279350.0}, {"date": "2014-12-29", "close": 0.392455695, "volume": 1419561.0}, {"date": "2014-12-30", "close": 0.4045935, "volume": 1966119.0}, {"date": "2014-12-31", "close": 0.42886911, "volume": 2062934.0}, {"date": "2015-01-02", "close": 0.50169594, "volume": 8112608.0}, {"date": "2015-01-05", "close": 0.4855122, "volume": 7810040.0}, {"date": "2015-01-06", "close": 0.513833745, "volume": 3602782.0}, {"date": "2015-01-07", "close": 0.55833903, "volume": 7649435.0}, {"date": "2015-01-08", "close": 0.58261464, "volume": 7106731.0}, {"date": "2015-01-09", "close": 0.57452277, "volume": 3732934.0}, {"date": "2015-01-12", "close": 0.52597155, "volume": 4844307.0}, {"date": "2015-01-13", "close": 0.489558135, "volume": 3575829.0}, {"date": "2015-01-14", "close": 0.44505285, "volume": 6763793.0}, {"date": "2015-01-15", "close": 0.46123659, "volume": 3216206.0}, {"date": "2015-01-16", "close": 0.432915045, "volume": 3578619.0}, {"date": "2015-01-19", "close": 0.42886911, "volume": 1818151.0}, {"date": "2015-01-20", "close": 0.400547565, "volume": 2617108.0}, {"date": "2015-01-21", "close": 0.408639435, "volume": 1527529.0}, {"date": "2015-01-22", "close": 0.384363825, "volume": 2272141.0}, {"date": "2015-01-23", "close": 0.368180085, "volume": 3260059.0}, {"date": "2015-01-27", "close": 0.34795041, "volume": 2226961.0}, {"date": "2015-01-28", "close": 0.376271955, "volume": 2468060.0}, {"date": "2015-01-29", "close": 0.38840976, "volume": 2151700.0}, {"date": "2015-01-30", "close": 0.376271955, "volume": 2879554.0}, {"date": "2015-02-02", "close": 0.376271955, "volume": 2286444.0}, {"date": "2015-02-03", "close": 0.384363825, "volume": 1100181.0}, {"date": "2015-02-04", "close": 0.44505285, "volume": 5225032.0}, {"date": "2015-02-05", "close": 0.497650005, "volume": 3600681.0}, {"date": "2015-02-06", "close": 0.465282525, "volume": 3675736.0}, {"date": "2015-02-09", "close": 0.489558135, "volume": 3121245.0}, {"date": "2015-02-10", "close": 0.46123659, "volume": 2054879.0}, {"date": "2015-02-11", "close": 0.45314472, "volume": 1460708.0}, {"date": "2015-02-12", "close": 0.457190655, "volume": 1310099.0}, {"date": "2015-02-13", "close": 0.473374395, "volume": 2294727.0}, {"date": "2015-02-16", "close": 0.47742033, "volume": 2370463.0}, {"date": "2015-02-17", "close": 0.45314472, "volume": 3590101.0}, {"date": "2015-02-18", "close": 0.42886911, "volume": 3156741.0}, {"date": "2015-02-19", "close": 0.416731305, "volume": 2239720.0}, {"date": "2015-02-20", "close": 0.42886911, "volume": 2140097.0}, {"date": "2015-02-23", "close": 0.42886911, "volume": 1033032.0}, {"date": "2015-02-24", "close": 0.400547565, "volume": 3599512.0}, {"date": "2015-02-25", "close": 0.39650163, "volume": 3621414.0}, {"date": "2015-02-26", "close": 0.38840976, "volume": 1696062.0}, {"date": "2015-02-27", "close": 0.39650163, "volume": 2074633.0}, {"date": "2015-03-02", "close": 0.38840976, "volume": 1608301.0}, {"date": "2015-03-03", "close": 0.384363825, "volume": 1958715.0}, {"date": "2015-03-04", "close": 0.36413415, "volume": 2517909.0}, {"date": "2015-03-05", "close": 0.37222602, "volume": 3271073.0}, {"date": "2015-03-06", "close": 0.351996345, "volume": 2920932.0}, {"date": "2015-03-09", "close": 0.327720735, "volume": 2738277.0}, {"date": "2015-03-10", "close": 0.303445125, "volume": 2997577.0}, {"date": "2015-03-11", "close": 0.311536995, "volume": 2847760.0}, {"date": "2015-03-12", "close": 0.31558293, "volume": 2816157.0}, {"date": "2015-03-13", "close": 0.33176667, "volume": 2294158.0}, {"date": "2015-03-16", "close": 0.31558293, "volume": 1934523.0}, {"date": "2015-03-17", "close": 0.327720735, "volume": 2374257.0}, {"date": "2015-03-18", "close": 0.327720735, "volume": 3706331.0}, {"date": "2015-03-19", "close": 0.327720735, "volume": 2727832.0}, {"date": "2015-03-20", "close": 0.3236748, "volume": 6660805.0}, {"date": "2015-03-23", "close": 0.3236748, "volume": 1441287.0}, {"date": "2015-03-24", "close": 0.33176667, "volume": 2001225.0}, {"date": "2015-03-25", "close": 0.33985854, "volume": 2929549.0}, {"date": "2015-03-26", "close": 0.319628865, "volume": 1122218.0}, {"date": "2015-03-27", "close": 0.303445125, "volume": 4145706.0}, {"date": "2015-03-30", "close": 0.295353255, "volume": 2961749.0}, {"date": "2015-03-31", "close": 0.29939919, "volume": 876522.0}, {"date": "2015-04-01", "close": 0.29130732, "volume": 1474889.0}, {"date": "2015-04-02", "close": 0.279169515, "volume": 1784587.0}, {"date": "2015-04-07", "close": 0.246802035, "volume": 2776714.0}, {"date": "2015-04-08", "close": 0.222526425, "volume": 4209599.0}, {"date": "2015-04-09", "close": 0.238710165, "volume": 5022140.0}, {"date": "2015-04-10", "close": 0.222526425, "volume": 1947605.0}, {"date": "2015-04-13", "close": 0.21038862, "volume": 1635746.0}, {"date": "2015-04-14", "close": 0.23466423, "volume": 3121851.0}, {"date": "2015-04-15", "close": 0.21848049, "volume": 1634497.0}, {"date": "2015-04-16", "close": 0.21848049, "volume": 1866538.0}, {"date": "2015-04-17", "close": 0.21038862, "volume": 1250437.0}, {"date": "2015-04-20", "close": 0.21848049, "volume": 1019586.0}, {"date": "2015-04-21", "close": 0.206342685, "volume": 960986.0}, {"date": "2015-04-22", "close": 0.21038862, "volume": 323021.0}, {"date": "2015-04-23", "close": 0.3236748, "volume": 29058937.0}, {"date": "2015-04-24", "close": 0.33985854, "volume": 12995980.0}, {"date": "2015-04-27", "close": 0.42886911, "volume": 14172997.0}, {"date": "2015-04-28", "close": 0.4045935, "volume": 10768131.0}, {"date": "2015-04-29", "close": 0.36413415, "volume": 3818719.0}, {"date": "2015-04-30", "close": 0.34795041, "volume": 3337248.0}, {"date": "2015-05-01", "close": 0.41268537, "volume": 5120397.0}, {"date": "2015-05-04", "close": 0.4045935, "volume": 4554431.0}, {"date": "2015-05-05", "close": 0.38840976, "volume": 2411973.0}, {"date": "2015-05-06", "close": 0.4045935, "volume": 2529831.0}, {"date": "2015-05-07", "close": 0.38840976, "volume": 3227782.0}, {"date": "2015-05-08", "close": 0.360088215, "volume": 1637505.0}, {"date": "2015-05-11", "close": 0.38031789, "volume": 1706760.0}, {"date": "2015-05-12", "close": 0.38031789, "volume": 1752587.0}, {"date": "2015-05-13", "close": 0.37222602, "volume": 1386215.0}, {"date": "2015-05-14", "close": 0.35604228, "volume": 1532651.0}, {"date": "2015-05-15", "close": 0.34795041, "volume": 1130522.0}, {"date": "2015-05-18", "close": 0.37222602, "volume": 1729473.0}, {"date": "2015-05-19", "close": 0.368180085, "volume": 517531.0}, {"date": "2015-05-20", "close": 0.36413415, "volume": 674468.0}, {"date": "2015-05-21", "close": 0.351996345, "volume": 1078450.0}, {"date": "2015-05-22", "close": 0.327720735, "volume": 2066253.0}, {"date": "2015-05-25", "close": 0.335812605, "volume": 1912182.0}, {"date": "2015-05-26", "close": 0.34795041, "volume": 2538235.0}, {"date": "2015-05-27", "close": 0.335812605, "volume": 2015813.0}, {"date": "2015-05-28", "close": 0.33985854, "volume": 899488.0}, {"date": "2015-05-29", "close": 0.31558293, "volume": 5684457.0}, {"date": "2015-06-01", "close": 0.30749106, "volume": 1014418.0}, {"date": "2015-06-02", "close": 0.30749106, "volume": 831374.0}, {"date": "2015-06-03", "close": 0.319628865, "volume": 724735.0}, {"date": "2015-06-04", "close": 0.30749106, "volume": 501836.0}, {"date": "2015-06-05", "close": 0.303445125, "volume": 903639.0}, {"date": "2015-06-09", "close": 0.287261385, "volume": 888840.0}, {"date": "2015-06-10", "close": 0.287261385, "volume": 1176032.0}, {"date": "2015-06-11", "close": 0.311536995, "volume": 1974950.0}, {"date": "2015-06-12", "close": 0.303445125, "volume": 626327.0}, {"date": "2015-06-15", "close": 0.287261385, "volume": 967955.0}, {"date": "2015-06-16", "close": 0.28321545, "volume": 917416.0}, {"date": "2015-06-17", "close": 0.271077645, "volume": 1778111.0}, {"date": "2015-06-18", "close": 0.26703171, "volume": 676674.0}, {"date": "2015-06-19", "close": 0.25893984, "volume": 1633206.0}, {"date": "2015-06-22", "close": 0.246802035, "volume": 1402720.0}, {"date": "2015-06-23", "close": 0.246802035, "volume": 1196481.0}, {"date": "2015-06-24", "close": 0.262985775, "volume": 1036968.0}, {"date": "2015-06-25", "close": 0.25893984, "volume": 807105.0}, {"date": "2015-06-26", "close": 0.254893905, "volume": 280370.0}, {"date": "2015-06-29", "close": 0.23466423, "volume": 718052.0}, {"date": "2015-06-30", "close": 0.23466423, "volume": 1825645.0}, {"date": "2015-07-01", "close": 0.238710165, "volume": 581516.0}, {"date": "2015-07-02", "close": 0.2427561, "volume": 907149.0}, {"date": "2015-07-03", "close": 0.238710165, "volume": 668082.0}, {"date": "2015-07-06", "close": 0.230618295, "volume": 562781.0}, {"date": "2015-07-07", "close": 0.2427561, "volume": 819551.0}, {"date": "2015-07-08", "close": 0.222526425, "volume": 1178112.0}, {"date": "2015-07-09", "close": 0.22657236, "volume": 1489522.0}, {"date": "2015-07-10", "close": 0.238710165, "volume": 431329.0}, {"date": "2015-07-13", "close": 0.22657236, "volume": 693884.0}, {"date": "2015-07-14", "close": 0.22657236, "volume": 706906.0}, {"date": "2015-07-15", "close": 0.22657236, "volume": 804452.0}, {"date": "2015-07-16", "close": 0.222526425, "volume": 882216.0}, {"date": "2015-07-17", "close": 0.222526425, "volume": 249681.0}, {"date": "2015-07-20", "close": 0.22657236, "volume": 439982.0}, {"date": "2015-07-21", "close": 0.230618295, "volume": 994860.0}, {"date": "2015-07-22", "close": 0.238710165, "volume": 505473.0}, {"date": "2015-07-23", "close": 0.230618295, "volume": 619949.0}, {"date": "2015-07-24", "close": 0.222526425, "volume": 792047.0}, {"date": "2015-07-27", "close": 0.21848049, "volume": 447248.0}, {"date": "2015-07-28", "close": 0.21848049, "volume": 686980.0}, {"date": "2015-07-29", "close": 0.214434555, "volume": 909425.0}, {"date": "2015-07-30", "close": 0.222526425, "volume": 1064423.0}, {"date": "2015-07-31", "close": 0.21848049, "volume": 490077.0}, {"date": "2015-08-03", "close": 0.214434555, "volume": 1005386.0}, {"date": "2015-08-04", "close": 0.21848049, "volume": 908868.0}, {"date": "2015-08-05", "close": 0.214434555, "volume": 477704.0}, {"date": "2015-08-06", "close": 0.214434555, "volume": 295251.0}, {"date": "2015-08-07", "close": 0.214434555, "volume": 342698.0}, {"date": "2015-08-10", "close": 0.214434555, "volume": 517690.0}, {"date": "2015-08-11", "close": 0.214434555, "volume": 480355.0}, {"date": "2015-08-12", "close": 0.21038862, "volume": 740760.0}, {"date": "2015-08-13", "close": 0.214434555, "volume": 538889.0}, {"date": "2015-08-14", "close": 0.214434555, "volume": 396379.0}, {"date": "2015-08-17", "close": 0.214434555, "volume": 449388.0}, {"date": "2015-08-18", "close": 0.21038862, "volume": 861703.0}, {"date": "2015-08-19", "close": 0.21038862, "volume": 280195.0}, {"date": "2015-08-20", "close": 0.206342685, "volume": 369452.0}, {"date": "2015-08-21", "close": 0.198250815, "volume": 741497.0}, {"date": "2015-08-24", "close": 0.18611301, "volume": 1508733.0}, {"date": "2015-08-25", "close": 0.18611301, "volume": 1617561.0}, {"date": "2015-08-26", "close": 0.19420488, "volume": 975060.0}, {"date": "2015-08-27", "close": 0.190158945, "volume": 1351224.0}, {"date": "2015-08-28", "close": 0.19420488, "volume": 980281.0}, {"date": "2015-08-31", "close": 0.19420488, "volume": 874147.0}, {"date": "2015-09-01", "close": 0.18611301, "volume": 653766.0}, {"date": "2015-09-02", "close": 0.18611301, "volume": 359844.0}, {"date": "2015-09-03", "close": 0.190158945, "volume": 324369.0}, {"date": "2015-09-04", "close": 0.18611301, "volume": 318285.0}, {"date": "2015-09-07", "close": 0.19420488, "volume": 475529.0}, {"date": "2015-09-08", "close": 0.19420488, "volume": 227706.0}, {"date": "2015-09-09", "close": 0.20229675, "volume": 1409752.0}, {"date": "2015-09-10", "close": 0.206342685, "volume": 644872.0}, {"date": "2015-09-11", "close": 0.198250815, "volume": 1421265.0}, {"date": "2015-09-14", "close": 0.190158945, "volume": 354661.0}, {"date": "2015-09-15", "close": 0.190158945, "volume": 516680.0}, {"date": "2015-09-16", "close": 0.190158945, "volume": 486300.0}, {"date": "2015-09-17", "close": 0.190158945, "volume": 334882.0}, {"date": "2015-09-18", "close": 0.190158945, "volume": 2269761.0}, {"date": "2015-09-21", "close": 0.198250815, "volume": 252802.0}, {"date": "2015-09-22", "close": 0.198250815, "volume": 406177.0}, {"date": "2015-09-23", "close": 0.198250815, "volume": 451259.0}, {"date": "2015-09-24", "close": 0.20229675, "volume": 291370.0}, {"date": "2015-09-25", "close": 0.19420488, "volume": 305906.0}, {"date": "2015-09-28", "close": 0.190158945, "volume": 486622.0}, {"date": "2015-09-29", "close": 0.182067075, "volume": 894138.0}, {"date": "2015-09-30", "close": 0.182067075, "volume": 215094.0}, {"date": "2015-10-01", "close": 0.18611301, "volume": 233470.0}, {"date": "2015-10-02", "close": 0.182067075, "volume": 120014.0}, {"date": "2015-10-05", "close": 0.182067075, "volume": 303543.0}, {"date": "2015-10-06", "close": 0.182067075, "volume": 617296.0}, {"date": "2015-10-07", "close": 0.20229675, "volume": 712120.0}, {"date": "2015-10-08", "close": 0.20229675, "volume": 1140785.0}, {"date": "2015-10-09", "close": 0.214434555, "volume": 800066.0}, {"date": "2015-10-12", "close": 0.222526425, "volume": 1359397.0}, {"date": "2015-10-13", "close": 0.206342685, "volume": 557610.0}, {"date": "2015-10-14", "close": 0.214434555, "volume": 643602.0}, {"date": "2015-10-15", "close": 0.214434555, "volume": 473184.0}, {"date": "2015-10-16", "close": 0.222526425, "volume": 447066.0}, {"date": "2015-10-19", "close": 0.214434555, "volume": 579037.0}, {"date": "2015-10-20", "close": 0.214434555, "volume": 306483.0}, {"date": "2015-10-21", "close": 0.254893905, "volume": 3528505.0}, {"date": "2015-10-22", "close": 0.238710165, "volume": 905403.0}, {"date": "2015-10-23", "close": 0.246802035, "volume": 1558661.0}, {"date": "2015-10-26", "close": 0.23466423, "volume": 1366489.0}, {"date": "2015-10-27", "close": 0.23466423, "volume": 630125.0}, {"date": "2015-10-28", "close": 0.214434555, "volume": 1565171.0}, {"date": "2015-10-29", "close": 0.214434555, "volume": 818119.0}, {"date": "2015-10-30", "close": 0.21848049, "volume": 628561.0}, {"date": "2015-11-02", "close": 0.21038862, "volume": 384825.0}, {"date": "2015-11-03", "close": 0.21848049, "volume": 281646.0}, {"date": "2015-11-04", "close": 0.21848049, "volume": 548426.0}, {"date": "2015-11-05", "close": 0.21038862, "volume": 377444.0}, {"date": "2015-11-06", "close": 0.21848049, "volume": 422524.0}, {"date": "2015-11-09", "close": 0.222526425, "volume": 660788.0}, {"date": "2015-11-10", "close": 0.222526425, "volume": 322258.0}, {"date": "2015-11-11", "close": 0.21038862, "volume": 519796.0}, {"date": "2015-11-12", "close": 0.206342685, "volume": 462404.0}, {"date": "2015-11-13", "close": 0.21038862, "volume": 408021.0}, {"date": "2015-11-16", "close": 0.206342685, "volume": 43856.0}, {"date": "2015-11-17", "close": 0.206342685, "volume": 191880.0}, {"date": "2015-11-18", "close": 0.206342685, "volume": 290357.0}, {"date": "2015-11-19", "close": 0.206342685, "volume": 83845.0}, {"date": "2015-11-20", "close": 0.214434555, "volume": 129499.0}, {"date": "2015-11-23", "close": 0.20229675, "volume": 93067.0}, {"date": "2015-11-24", "close": 0.20229675, "volume": 316343.0}, {"date": "2015-11-25", "close": 0.19420488, "volume": 161530.0}, {"date": "2015-11-26", "close": 0.19420488, "volume": 520778.0}, {"date": "2015-11-27", "close": 0.19420488, "volume": 172356.0}, {"date": "2015-11-30", "close": 0.19420488, "volume": 99298.0}, {"date": "2015-12-01", "close": 0.18611301, "volume": 274492.0}, {"date": "2015-12-02", "close": 0.182067075, "volume": 322640.0}, {"date": "2015-12-03", "close": 0.17802114, "volume": 230896.0}, {"date": "2015-12-04", "close": 0.17802114, "volume": 135877.0}, {"date": "2015-12-07", "close": 0.165883335, "volume": 1372738.0}, {"date": "2015-12-08", "close": 0.15374553, "volume": 439521.0}, {"date": "2015-12-09", "close": 0.15374553, "volume": 552278.0}, {"date": "2015-12-10", "close": 0.15374553, "volume": 248353.0}, {"date": "2015-12-11", "close": 0.117332115, "volume": 3695863.0}, {"date": "2015-12-14", "close": 0.09710244, "volume": 4834711.0}, {"date": "2015-12-15", "close": 0.09710244, "volume": 5112801.0}, {"date": "2015-12-16", "close": 0.093056505, "volume": 1665907.0}, {"date": "2015-12-17", "close": 0.08901057, "volume": 1598000.0}, {"date": "2015-12-18", "close": 0.090628944, "volume": 815984.0}, {"date": "2015-12-21", "close": 0.084964635, "volume": 556979.0}, {"date": "2015-12-22", "close": 0.0809187, "volume": 1044207.0}, {"date": "2015-12-23", "close": 0.076872765, "volume": 2354473.0}, {"date": "2015-12-24", "close": 0.0809187, "volume": 1219197.0}, {"date": "2015-12-29", "close": 0.080109513, "volume": 765723.0}, {"date": "2015-12-30", "close": 0.080109513, "volume": 691590.0}, {"date": "2015-12-31", "close": 0.084964635, "volume": 424204.0}, {"date": "2016-01-04", "close": 0.080109513, "volume": 333348.0}, {"date": "2016-01-05", "close": 0.079300326, "volume": 421898.0}, {"date": "2016-01-06", "close": 0.0809187, "volume": 402118.0}, {"date": "2016-01-07", "close": 0.076063578, "volume": 1583856.0}, {"date": "2016-01-08", "close": 0.078491139, "volume": 680822.0}, {"date": "2016-01-11", "close": 0.075254391, "volume": 527463.0}, {"date": "2016-01-12", "close": 0.073636017, "volume": 739398.0}, {"date": "2016-01-13", "close": 0.070399269, "volume": 687722.0}, {"date": "2016-01-14", "close": 0.067971708, "volume": 487959.0}, {"date": "2016-01-15", "close": 0.065544147, "volume": 714496.0}, {"date": "2016-01-18", "close": 0.063116586, "volume": 423326.0}, {"date": "2016-01-19", "close": 0.067162521, "volume": 410002.0}, {"date": "2016-01-20", "close": 0.067162521, "volume": 668313.0}, {"date": "2016-01-21", "close": 0.065544147, "volume": 403339.0}, {"date": "2016-01-22", "close": 0.063925773, "volume": 552079.0}, {"date": "2016-01-25", "close": 0.063925773, "volume": 591344.0}, {"date": "2016-01-27", "close": 0.063925773, "volume": 554764.0}, {"date": "2016-01-28", "close": 0.062307399, "volume": 983726.0}, {"date": "2016-01-29", "close": 0.06473496, "volume": 838757.0}, {"date": "2016-02-01", "close": 0.063116586, "volume": 307582.0}, {"date": "2016-02-02", "close": 0.062307399, "volume": 766757.0}, {"date": "2016-02-03", "close": 0.061498212, "volume": 908393.0}, {"date": "2016-02-04", "close": 0.062307399, "volume": 243071.0}, {"date": "2016-02-05", "close": 0.061498212, "volume": 418943.0}, {"date": "2016-02-08", "close": 0.063116586, "volume": 903132.0}, {"date": "2016-02-09", "close": 0.063116586, "volume": 916327.0}, {"date": "2016-02-10", "close": 0.065544147, "volume": 425974.0}, {"date": "2016-02-11", "close": 0.065544147, "volume": 184410.0}, {"date": "2016-02-12", "close": 0.06473496, "volume": 577211.0}, {"date": "2016-02-15", "close": 0.065544147, "volume": 375855.0}, {"date": "2016-02-16", "close": 0.075254391, "volume": 826905.0}, {"date": "2016-02-17", "close": 0.0809187, "volume": 895563.0}, {"date": "2016-02-18", "close": 0.09710244, "volume": 2101758.0}, {"date": "2016-02-19", "close": 0.101148375, "volume": 1877239.0}, {"date": "2016-02-22", "close": 0.11328618, "volume": 1174031.0}, {"date": "2016-02-23", "close": 0.10519431, "volume": 2257634.0}, {"date": "2016-02-24", "close": 0.09710244, "volume": 2398704.0}, {"date": "2016-02-25", "close": 0.093056505, "volume": 996873.0}, {"date": "2016-02-26", "close": 0.093056505, "volume": 441704.0}, {"date": "2016-02-29", "close": 0.084964635, "volume": 276917.0}, {"date": "2016-03-01", "close": 0.093056505, "volume": 795676.0}, {"date": "2016-03-02", "close": 0.101148375, "volume": 639869.0}, {"date": "2016-03-03", "close": 0.11328618, "volume": 1717131.0}, {"date": "2016-03-04", "close": 0.101148375, "volume": 1840232.0}, {"date": "2016-03-07", "close": 0.15374553, "volume": 6493552.0}, {"date": "2016-03-08", "close": 0.173975205, "volume": 6713619.0}, {"date": "2016-03-09", "close": 0.15374553, "volume": 5017593.0}, {"date": "2016-03-10", "close": 0.149699595, "volume": 1699188.0}, {"date": "2016-03-11", "close": 0.14565366, "volume": 1803970.0}, {"date": "2016-03-14", "close": 0.141607725, "volume": 526975.0}, {"date": "2016-03-15", "close": 0.133515855, "volume": 956627.0}, {"date": "2016-03-16", "close": 0.133515855, "volume": 952115.0}, {"date": "2016-03-17", "close": 0.141607725, "volume": 581756.0}, {"date": "2016-03-18", "close": 0.15374553, "volume": 1493432.0}, {"date": "2016-03-21", "close": 0.15374553, "volume": 763461.0}, {"date": "2016-03-22", "close": 0.15374553, "volume": 797774.0}, {"date": "2016-03-23", "close": 0.149699595, "volume": 100933.0}, {"date": "2016-03-24", "close": 0.141607725, "volume": 1051086.0}, {"date": "2016-03-29", "close": 0.13756179, "volume": 344604.0}, {"date": "2016-03-30", "close": 0.133515855, "volume": 1384954.0}, {"date": "2016-03-31", "close": 0.133515855, "volume": 319403.0}, {"date": "2016-04-01", "close": 0.133515855, "volume": 229296.0}, {"date": "2016-04-04", "close": 0.12946992, "volume": 394333.0}, {"date": "2016-04-05", "close": 0.12137805, "volume": 702934.0}, {"date": "2016-04-06", "close": 0.125423985, "volume": 172605.0}, {"date": "2016-04-07", "close": 0.12137805, "volume": 52084.0}, {"date": "2016-04-08", "close": 0.12137805, "volume": 525829.0}, {"date": "2016-04-11", "close": 0.12137805, "volume": 284850.0}, {"date": "2016-04-12", "close": 0.141607725, "volume": 1190659.0}, {"date": "2016-04-13", "close": 0.15374553, "volume": 2043080.0}, {"date": "2016-04-14", "close": 0.13756179, "volume": 1088156.0}, {"date": "2016-04-15", "close": 0.133515855, "volume": 235585.0}, {"date": "2016-04-18", "close": 0.12946992, "volume": 187729.0}, {"date": "2016-04-19", "close": 0.141607725, "volume": 427304.0}, {"date": "2016-04-20", "close": 0.14565366, "volume": 1531127.0}, {"date": "2016-04-21", "close": 0.15374553, "volume": 2319355.0}, {"date": "2016-04-22", "close": 0.157791465, "volume": 1607129.0}, {"date": "2016-04-26", "close": 0.15374553, "volume": 382019.0}, {"date": "2016-04-27", "close": 0.14565366, "volume": 770246.0}, {"date": "2016-04-28", "close": 0.14565366, "volume": 641686.0}, {"date": "2016-04-29", "close": 0.14565366, "volume": 148702.0}, {"date": "2016-05-02", "close": 0.14565366, "volume": 794836.0}, {"date": "2016-05-03", "close": 0.13756179, "volume": 429411.0}, {"date": "2016-05-04", "close": 0.133515855, "volume": 358208.0}, {"date": "2016-05-05", "close": 0.12946992, "volume": 845078.0}, {"date": "2016-05-06", "close": 0.13756179, "volume": 452369.0}, {"date": "2016-05-09", "close": 0.12946992, "volume": 295447.0}, {"date": "2016-05-10", "close": 0.12946992, "volume": 592989.0}, {"date": "2016-05-11", "close": 0.133515855, "volume": 385938.0}, {"date": "2016-05-12", "close": 0.12946992, "volume": 39102.0}, {"date": "2016-05-13", "close": 0.12946992, "volume": 90430.0}, {"date": "2016-05-16", "close": 0.12946992, "volume": 273823.0}, {"date": "2016-05-17", "close": 0.12946992, "volume": 530751.0}, {"date": "2016-05-18", "close": 0.12946992, "volume": 185826.0}, {"date": "2016-05-19", "close": 0.12946992, "volume": 252093.0}, {"date": "2016-05-20", "close": 0.13756179, "volume": 441111.0}, {"date": "2016-05-23", "close": 0.12946992, "volume": 270572.0}, {"date": "2016-05-24", "close": 0.12946992, "volume": 155078.0}, {"date": "2016-05-25", "close": 0.12946992, "volume": 182262.0}, {"date": "2016-05-26", "close": 0.125423985, "volume": 166017.0}, {"date": "2016-05-27", "close": 0.125423985, "volume": 24148.0}, {"date": "2016-05-30", "close": 0.125423985, "volume": 88593.0}, {"date": "2016-05-31", "close": 0.109240245, "volume": 1901616.0}, {"date": "2016-06-01", "close": 0.101148375, "volume": 1571935.0}, {"date": "2016-06-02", "close": 0.109240245, "volume": 222931.0}, {"date": "2016-06-03", "close": 0.10519431, "volume": 235934.0}, {"date": "2016-06-06", "close": 0.10519431, "volume": 595517.0}, {"date": "2016-06-07", "close": 0.109240245, "volume": 377211.0}, {"date": "2016-06-08", "close": 0.10519431, "volume": 404548.0}, {"date": "2016-06-09", "close": 0.11328618, "volume": 962920.0}, {"date": "2016-06-10", "close": 0.11328618, "volume": 355111.0}, {"date": "2016-06-14", "close": 0.109240245, "volume": 156395.0}, {"date": "2016-06-15", "close": 0.109240245, "volume": 191049.0}, {"date": "2016-06-16", "close": 0.117332115, "volume": 347320.0}, {"date": "2016-06-17", "close": 0.11328618, "volume": 341262.0}, {"date": "2016-06-20", "close": 0.11328618, "volume": 43906.0}, {"date": "2016-06-21", "close": 0.109240245, "volume": 564507.0}, {"date": "2016-06-22", "close": 0.11328618, "volume": 311620.0}, {"date": "2016-06-23", "close": 0.11328618, "volume": 118835.0}, {"date": "2016-06-24", "close": 0.10519431, "volume": 356735.0}, {"date": "2016-06-27", "close": 0.101148375, "volume": 1021409.0}, {"date": "2016-06-28", "close": 0.101148375, "volume": 354944.0}, {"date": "2016-06-29", "close": 0.08901057, "volume": 725929.0}, {"date": "2016-06-30", "close": 0.08901057, "volume": 850917.0}, {"date": "2016-07-01", "close": 0.10519431, "volume": 273542.0}, {"date": "2016-07-04", "close": 0.109240245, "volume": 640355.0}, {"date": "2016-07-05", "close": 0.13756179, "volume": 2194230.0}, {"date": "2016-07-06", "close": 0.125423985, "volume": 320713.0}, {"date": "2016-07-07", "close": 0.12137805, "volume": 353509.0}, {"date": "2016-07-08", "close": 0.12946992, "volume": 189687.0}, {"date": "2016-07-11", "close": 0.12946992, "volume": 175638.0}, {"date": "2016-07-12", "close": 0.12946992, "volume": 293292.0}, {"date": "2016-07-13", "close": 0.12946992, "volume": 1634012.0}, {"date": "2016-07-14", "close": 0.12946992, "volume": 1133050.0}, {"date": "2016-07-15", "close": 0.133515855, "volume": 1523079.0}, {"date": "2016-07-18", "close": 0.12946992, "volume": 414124.0}, {"date": "2016-07-19", "close": 0.125423985, "volume": 77307.0}, {"date": "2016-07-20", "close": 0.125423985, "volume": 546565.0}, {"date": "2016-07-21", "close": 0.11328618, "volume": 430413.0}, {"date": "2016-07-22", "close": 0.11328618, "volume": 682856.0}, {"date": "2016-07-25", "close": 0.117332115, "volume": 102667.0}, {"date": "2016-07-26", "close": 0.11328618, "volume": 56553.0}, {"date": "2016-07-27", "close": 0.125423985, "volume": 658373.0}, {"date": "2016-07-28", "close": 0.12946992, "volume": 803139.0}, {"date": "2016-07-29", "close": 0.12137805, "volume": 576222.0}, {"date": "2016-08-01", "close": 0.11328618, "volume": 170126.0}, {"date": "2016-08-02", "close": 0.117332115, "volume": 171420.0}, {"date": "2016-08-03", "close": 0.11328618, "volume": 427216.0}, {"date": "2016-08-04", "close": 0.117332115, "volume": 207564.0}, {"date": "2016-08-05", "close": 0.125423985, "volume": 285141.0}, {"date": "2016-08-09", "close": 0.12137805, "volume": 195950.0}, {"date": "2016-08-10", "close": 0.11328618, "volume": 1440938.0}, {"date": "2016-08-11", "close": 0.11328618, "volume": 510727.0}, {"date": "2016-08-12", "close": 0.117332115, "volume": 110408.0}, {"date": "2016-08-15", "close": 0.117332115, "volume": 237970.0}, {"date": "2016-08-16", "close": 0.117332115, "volume": 250506.0}, {"date": "2016-08-17", "close": 0.117332115, "volume": 80577.0}, {"date": "2016-08-18", "close": 0.117332115, "volume": 961271.0}, {"date": "2016-08-19", "close": 0.125423985, "volume": 798358.0}, {"date": "2016-08-22", "close": 0.12137805, "volume": 533806.0}, {"date": "2016-08-23", "close": 0.12946992, "volume": 932863.0}, {"date": "2016-08-24", "close": 0.12137805, "volume": 1502784.0}, {"date": "2016-08-25", "close": 0.12137805, "volume": 292657.0}, {"date": "2016-08-26", "close": 0.117332115, "volume": 135978.0}, {"date": "2016-08-29", "close": 0.117332115, "volume": 234697.0}, {"date": "2016-08-30", "close": 0.117332115, "volume": 36024.0}, {"date": "2016-08-31", "close": 0.117332115, "volume": 395675.0}, {"date": "2016-09-01", "close": 0.11328618, "volume": 88113.0}, {"date": "2016-09-02", "close": 0.11328618, "volume": 118643.0}, {"date": "2016-09-05", "close": 0.11328618, "volume": 26570.0}, {"date": "2016-09-06", "close": 0.11328618, "volume": 136451.0}, {"date": "2016-09-07", "close": 0.117332115, "volume": 441002.0}, {"date": "2016-09-08", "close": 0.117332115, "volume": 145413.0}, {"date": "2016-09-09", "close": 0.117332115, "volume": 339818.0}, {"date": "2016-09-12", "close": 0.11328618, "volume": 1147856.0}, {"date": "2016-09-13", "close": 0.109240245, "volume": 931728.0}, {"date": "2016-09-14", "close": 0.117332115, "volume": 1026486.0}, {"date": "2016-09-15", "close": 0.12946992, "volume": 1657160.0}, {"date": "2016-09-16", "close": 0.141607725, "volume": 4014411.0}, {"date": "2016-09-19", "close": 0.157791465, "volume": 2187704.0}, {"date": "2016-09-20", "close": 0.15374553, "volume": 4390606.0}, {"date": "2016-09-21", "close": 0.16992927, "volume": 1163535.0}, {"date": "2016-09-22", "close": 0.20229675, "volume": 4731202.0}, {"date": "2016-09-23", "close": 0.21038862, "volume": 2265098.0}, {"date": "2016-09-26", "close": 0.20229675, "volume": 2067413.0}, {"date": "2016-09-27", "close": 0.18611301, "volume": 2025938.0}, {"date": "2016-09-28", "close": 0.190158945, "volume": 456810.0}, {"date": "2016-09-29", "close": 0.182067075, "volume": 1114097.0}, {"date": "2016-09-30", "close": 0.18611301, "volume": 357809.0}, {"date": "2016-10-03", "close": 0.20229675, "volume": 767662.0}, {"date": "2016-10-04", "close": 0.18611301, "volume": 779743.0}, {"date": "2016-10-05", "close": 0.17802114, "volume": 728203.0}, {"date": "2016-10-06", "close": 0.1618374, "volume": 1385135.0}, {"date": "2016-10-07", "close": 0.149699595, "volume": 1665813.0}, {"date": "2016-10-10", "close": 0.173975205, "volume": 1011835.0}, {"date": "2016-10-13", "close": 0.13756179, "volume": 2299118.0}, {"date": "2016-10-14", "close": 0.125423985, "volume": 1090771.0}, {"date": "2016-10-17", "close": 0.133515855, "volume": 1105246.0}, {"date": "2016-10-18", "close": 0.13756179, "volume": 588265.0}, {"date": "2016-10-19", "close": 0.14565366, "volume": 1218238.0}, {"date": "2016-10-20", "close": 0.15035408, "volume": 1091297.0}, {"date": "2016-10-21", "close": 0.15035408, "volume": 799642.0}, {"date": "2016-10-24", "close": 0.145655515, "volume": 871483.0}, {"date": "2016-10-25", "close": 0.155052645, "volume": 527096.0}, {"date": "2016-10-26", "close": 0.155052645, "volume": 2181471.0}, {"date": "2016-10-27", "close": 0.145655515, "volume": 523867.0}, {"date": "2016-10-28", "close": 0.145655515, "volume": 406014.0}, {"date": "2016-10-31", "close": 0.145655515, "volume": 437034.0}, {"date": "2016-11-01", "close": 0.14095695, "volume": 246598.0}, {"date": "2016-11-02", "close": 0.136258385, "volume": 268841.0}, {"date": "2016-11-03", "close": 0.13155982, "volume": 299093.0}, {"date": "2016-11-04", "close": 0.136258385, "volume": 1968494.0}, {"date": "2016-11-07", "close": 0.14095695, "volume": 563913.0}, {"date": "2016-11-08", "close": 0.14095695, "volume": 458385.0}, {"date": "2016-11-09", "close": 0.136258385, "volume": 1121132.0}, {"date": "2016-11-10", "close": 0.15035408, "volume": 2274243.0}, {"date": "2016-11-11", "close": 0.183244035, "volume": 8178142.0}, {"date": "2016-11-14", "close": 0.20673686, "volume": 6948377.0}, {"date": "2016-11-15", "close": 0.20673686, "volume": 5383468.0}, {"date": "2016-11-16", "close": 0.15975121, "volume": 4801810.0}, {"date": "2016-11-17", "close": 0.15975121, "volume": 1910583.0}, {"date": "2016-11-18", "close": 0.164449775, "volume": 4173640.0}, {"date": "2016-11-21", "close": 0.155052645, "volume": 2817298.0}, {"date": "2016-11-22", "close": 0.155052645, "volume": 3924915.0}, {"date": "2016-11-23", "close": 0.164449775, "volume": 7504186.0}, {"date": "2016-11-24", "close": 0.164449775, "volume": 2431552.0}, {"date": "2016-11-25", "close": 0.173846905, "volume": 3050453.0}, {"date": "2016-11-28", "close": 0.173846905, "volume": 4223600.0}, {"date": "2016-11-29", "close": 0.16914834, "volume": 2682744.0}, {"date": "2016-11-30", "close": 0.15975121, "volume": 1927678.0}, {"date": "2016-12-01", "close": 0.164449775, "volume": 902208.0}, {"date": "2016-12-02", "close": 0.15975121, "volume": 1394391.0}, {"date": "2016-12-05", "close": 0.15975121, "volume": 511494.0}, {"date": "2016-12-06", "close": 0.164449775, "volume": 3257522.0}, {"date": "2016-12-07", "close": 0.16914834, "volume": 1300160.0}, {"date": "2016-12-08", "close": 0.16914834, "volume": 2871629.0}, {"date": "2016-12-09", "close": 0.16914834, "volume": 2022065.0}, {"date": "2016-12-12", "close": 0.17854547, "volume": 5700666.0}, {"date": "2016-12-13", "close": 0.173846905, "volume": 1443748.0}, {"date": "2016-12-14", "close": 0.17854547, "volume": 1968453.0}, {"date": "2016-12-15", "close": 0.17854547, "volume": 1313239.0}, {"date": "2016-12-16", "close": 0.17854547, "volume": 1666124.0}, {"date": "2016-12-19", "close": 0.16914834, "volume": 3325657.0}, {"date": "2016-12-20", "close": 0.15975121, "volume": 3125833.0}, {"date": "2016-12-21", "close": 0.15975121, "volume": 2292452.0}, {"date": "2016-12-22", "close": 0.15975121, "volume": 2174431.0}, {"date": "2016-12-23", "close": 0.15035408, "volume": 2772955.0}, {"date": "2016-12-28", "close": 0.15035408, "volume": 665924.0}, {"date": "2016-12-29", "close": 0.15975121, "volume": 990994.0}, {"date": "2016-12-30", "close": 0.15035408, "volume": 917118.0}, {"date": "2017-01-03", "close": 0.15975121, "volume": 898959.0}, {"date": "2017-01-04", "close": 0.155052645, "volume": 1036660.0}, {"date": "2017-01-05", "close": 0.155052645, "volume": 2784076.0}, {"date": "2017-01-06", "close": 0.15975121, "volume": 2392843.0}, {"date": "2017-01-09", "close": 0.15975121, "volume": 691483.0}, {"date": "2017-01-10", "close": 0.155052645, "volume": 1874251.0}, {"date": "2017-01-11", "close": 0.164449775, "volume": 2034761.0}, {"date": "2017-01-12", "close": 0.19733973, "volume": 14024051.0}, {"date": "2017-01-13", "close": 0.192641165, "volume": 4467579.0}, {"date": "2017-01-16", "close": 0.23492825, "volume": 11097541.0}, {"date": "2017-01-17", "close": 0.24432538, "volume": 8949330.0}, {"date": "2017-01-18", "close": 0.258421075, "volume": 6705560.0}, {"date": "2017-01-19", "close": 0.249023945, "volume": 5402353.0}, {"date": "2017-01-20", "close": 0.249023945, "volume": 2274287.0}, {"date": "2017-01-23", "close": 0.24432538, "volume": 2933623.0}, {"date": "2017-01-24", "close": 0.26311964, "volume": 7262190.0}, {"date": "2017-01-25", "close": 0.258421075, "volume": 6452314.0}, {"date": "2017-01-27", "close": 0.258421075, "volume": 2590707.0}, {"date": "2017-01-30", "close": 0.24432538, "volume": 3753761.0}, {"date": "2017-01-31", "close": 0.230229685, "volume": 3810377.0}, {"date": "2017-02-01", "close": 0.239626815, "volume": 1383648.0}, {"date": "2017-02-02", "close": 0.24432538, "volume": 567869.0}, {"date": "2017-02-03", "close": 0.23492825, "volume": 2534036.0}, {"date": "2017-02-06", "close": 0.22553112, "volume": 1594485.0}, {"date": "2017-02-07", "close": 0.220832555, "volume": 3854000.0}, {"date": "2017-02-08", "close": 0.21613399, "volume": 3021369.0}, {"date": "2017-02-09", "close": 0.211435425, "volume": 1223925.0}, {"date": "2017-02-10", "close": 0.230229685, "volume": 3105071.0}, {"date": "2017-02-13", "close": 0.24432538, "volume": 6363223.0}, {"date": "2017-02-14", "close": 0.258421075, "volume": 6299985.0}, {"date": "2017-02-15", "close": 0.26311964, "volume": 2650904.0}, {"date": "2017-02-16", "close": 0.267818205, "volume": 5064427.0}, {"date": "2017-02-17", "close": 0.27251677, "volume": 4545208.0}, {"date": "2017-02-20", "close": 0.258421075, "volume": 2771094.0}, {"date": "2017-02-21", "close": 0.286612465, "volume": 6627973.0}, {"date": "2017-02-22", "close": 0.267818205, "volume": 6096962.0}, {"date": "2017-02-23", "close": 0.249023945, "volume": 6089249.0}, {"date": "2017-02-24", "close": 0.230229685, "volume": 5607742.0}, {"date": "2017-02-27", "close": 0.230229685, "volume": 4122657.0}, {"date": "2017-02-28", "close": 0.22553112, "volume": 3811990.0}, {"date": "2017-03-01", "close": 0.211435425, "volume": 2173997.0}, {"date": "2017-03-02", "close": 0.22553112, "volume": 3095938.0}, {"date": "2017-03-03", "close": 0.21613399, "volume": 2239766.0}, {"date": "2017-03-06", "close": 0.19733973, "volume": 4031585.0}, {"date": "2017-03-07", "close": 0.192641165, "volume": 3915410.0}, {"date": "2017-03-08", "close": 0.1879426, "volume": 2004615.0}, {"date": "2017-03-09", "close": 0.1879426, "volume": 1286420.0}, {"date": "2017-03-10", "close": 0.1879426, "volume": 1605256.0}, {"date": "2017-03-13", "close": 0.192641165, "volume": 1173025.0}, {"date": "2017-03-14", "close": 0.192641165, "volume": 2029407.0}, {"date": "2017-03-15", "close": 0.202038295, "volume": 3922973.0}, {"date": "2017-03-16", "close": 0.19733973, "volume": 3755138.0}, {"date": "2017-03-17", "close": 0.192641165, "volume": 2256007.0}, {"date": "2017-03-20", "close": 0.192641165, "volume": 2181198.0}, {"date": "2017-03-21", "close": 0.192641165, "volume": 766036.0}, {"date": "2017-03-22", "close": 0.183244035, "volume": 876807.0}, {"date": "2017-03-23", "close": 0.183244035, "volume": 779565.0}, {"date": "2017-03-24", "close": 0.17854547, "volume": 432532.0}, {"date": "2017-03-27", "close": 0.173846905, "volume": 1579451.0}, {"date": "2017-03-28", "close": 0.173846905, "volume": 1965764.0}, {"date": "2017-03-29", "close": 0.16914834, "volume": 1047079.0}, {"date": "2017-03-30", "close": 0.16914834, "volume": 1102036.0}, {"date": "2017-03-31", "close": 0.16914834, "volume": 1562393.0}, {"date": "2017-04-03", "close": 0.16914834, "volume": 1186470.0}, {"date": "2017-04-04", "close": 0.16914834, "volume": 1023523.0}, {"date": "2017-04-05", "close": 0.173846905, "volume": 1070100.0}, {"date": "2017-04-06", "close": 0.17854547, "volume": 2238098.0}, {"date": "2017-04-07", "close": 0.16914834, "volume": 1573310.0}, {"date": "2017-04-10", "close": 0.15975121, "volume": 3593296.0}, {"date": "2017-04-11", "close": 0.155052645, "volume": 1009960.0}, {"date": "2017-04-12", "close": 0.15035408, "volume": 1531480.0}, {"date": "2017-04-13", "close": 0.13155982, "volume": 10209111.0}, {"date": "2017-04-18", "close": 0.117464125, "volume": 6744864.0}, {"date": "2017-04-19", "close": 0.12216269, "volume": 1117963.0}, {"date": "2017-04-20", "close": 0.13155982, "volume": 2606237.0}, {"date": "2017-04-21", "close": 0.136258385, "volume": 3973495.0}, {"date": "2017-04-24", "close": 0.13155982, "volume": 2617677.0}, {"date": "2017-04-26", "close": 0.13155982, "volume": 776064.0}, {"date": "2017-04-27", "close": 0.12216269, "volume": 1764798.0}, {"date": "2017-04-28", "close": 0.13155982, "volume": 986751.0}, {"date": "2017-05-01", "close": 0.126861255, "volume": 620454.0}, {"date": "2017-05-02", "close": 0.136258385, "volume": 835520.0}, {"date": "2017-05-03", "close": 0.13155982, "volume": 1002153.0}, {"date": "2017-05-04", "close": 0.13155982, "volume": 1226455.0}, {"date": "2017-05-05", "close": 0.126861255, "volume": 1535080.0}, {"date": "2017-05-08", "close": 0.12216269, "volume": 1173420.0}, {"date": "2017-05-09", "close": 0.126861255, "volume": 662483.0}, {"date": "2017-05-10", "close": 0.126861255, "volume": 392960.0}, {"date": "2017-05-11", "close": 0.13155982, "volume": 549622.0}, {"date": "2017-05-12", "close": 0.13155982, "volume": 906976.0}, {"date": "2017-05-15", "close": 0.136258385, "volume": 711595.0}, {"date": "2017-05-16", "close": 0.13155982, "volume": 186868.0}, {"date": "2017-05-17", "close": 0.13155982, "volume": 725413.0}, {"date": "2017-05-18", "close": 0.126861255, "volume": 1027075.0}, {"date": "2017-05-19", "close": 0.13155982, "volume": 1272263.0}, {"date": "2017-05-22", "close": 0.13155982, "volume": 3572373.0}, {"date": "2017-05-23", "close": 0.13155982, "volume": 1304358.0}, {"date": "2017-05-24", "close": 0.13155982, "volume": 524542.0}, {"date": "2017-05-25", "close": 0.13155982, "volume": 1373147.0}, {"date": "2017-05-26", "close": 0.12216269, "volume": 946634.0}, {"date": "2017-05-29", "close": 0.12216269, "volume": 654127.0}, {"date": "2017-05-30", "close": 0.12216269, "volume": 162354.0}, {"date": "2017-05-31", "close": 0.12216269, "volume": 916715.0}, {"date": "2017-06-01", "close": 0.117464125, "volume": 422369.0}, {"date": "2017-06-02", "close": 0.117464125, "volume": 403645.0}, {"date": "2017-06-05", "close": 0.126861255, "volume": 197068.0}, {"date": "2017-06-06", "close": 0.117464125, "volume": 865167.0}, {"date": "2017-06-07", "close": 0.12216269, "volume": 482059.0}, {"date": "2017-06-08", "close": 0.117464125, "volume": 309623.0}, {"date": "2017-06-09", "close": 0.12216269, "volume": 324894.0}, {"date": "2017-06-13", "close": 0.117464125, "volume": 235362.0}, {"date": "2017-06-14", "close": 0.117464125, "volume": 226686.0}, {"date": "2017-06-15", "close": 0.117464125, "volume": 1716694.0}, {"date": "2017-06-16", "close": 0.117464125, "volume": 782314.0}, {"date": "2017-06-19", "close": 0.117464125, "volume": 178874.0}, {"date": "2017-06-20", "close": 0.11276556, "volume": 8456061.0}, {"date": "2017-06-21", "close": 0.11276556, "volume": 249521.0}, {"date": "2017-06-22", "close": 0.108066995, "volume": 1576433.0}, {"date": "2017-06-23", "close": 0.108066995, "volume": 1207008.0}, {"date": "2017-06-26", "close": 0.10336843, "volume": 1036663.0}, {"date": "2017-06-27", "close": 0.117464125, "volume": 3836201.0}, {"date": "2017-06-28", "close": 0.117464125, "volume": 1723785.0}, {"date": "2017-06-29", "close": 0.126861255, "volume": 1633270.0}, {"date": "2017-06-30", "close": 0.13155982, "volume": 3007702.0}, {"date": "2017-07-03", "close": 0.13155982, "volume": 1048823.0}, {"date": "2017-07-04", "close": 0.13155982, "volume": 616265.0}, {"date": "2017-07-05", "close": 0.13155982, "volume": 217550.0}, {"date": "2017-07-06", "close": 0.126861255, "volume": 587861.0}, {"date": "2017-07-07", "close": 0.13155982, "volume": 732722.0}, {"date": "2017-07-10", "close": 0.13155982, "volume": 327666.0}, {"date": "2017-07-11", "close": 0.136258385, "volume": 536527.0}, {"date": "2017-07-12", "close": 0.13155982, "volume": 792174.0}, {"date": "2017-07-13", "close": 0.13155982, "volume": 1314207.0}, {"date": "2017-07-14", "close": 0.13155982, "volume": 109321.0}, {"date": "2017-07-17", "close": 0.13155982, "volume": 382074.0}, {"date": "2017-07-18", "close": 0.14095695, "volume": 3203151.0}, {"date": "2017-07-19", "close": 0.15975121, "volume": 2929891.0}, {"date": "2017-07-20", "close": 0.15975121, "volume": 1862975.0}, {"date": "2017-07-21", "close": 0.15975121, "volume": 1088875.0}, {"date": "2017-07-24", "close": 0.15035408, "volume": 558330.0}, {"date": "2017-07-25", "close": 0.15035408, "volume": 519282.0}, {"date": "2017-07-26", "close": 0.164449775, "volume": 1699087.0}, {"date": "2017-07-27", "close": 0.164449775, "volume": 1437335.0}, {"date": "2017-07-28", "close": 0.15975121, "volume": 458149.0}, {"date": "2017-07-31", "close": 0.183244035, "volume": 4560739.0}, {"date": "2017-08-01", "close": 0.173846905, "volume": 3120928.0}, {"date": "2017-08-02", "close": 0.164449775, "volume": 1355533.0}, {"date": "2017-08-03", "close": 0.16914834, "volume": 860672.0}, {"date": "2017-08-04", "close": 0.16914834, "volume": 607687.0}, {"date": "2017-08-07", "close": 0.16914834, "volume": 833457.0}, {"date": "2017-08-08", "close": 0.16914834, "volume": 642443.0}, {"date": "2017-08-09", "close": 0.15975121, "volume": 450765.0}, {"date": "2017-08-10", "close": 0.155052645, "volume": 471266.0}, {"date": "2017-08-11", "close": 0.145655515, "volume": 958827.0}, {"date": "2017-08-14", "close": 0.15035408, "volume": 337957.0}, {"date": "2017-08-15", "close": 0.15035408, "volume": 480724.0}, {"date": "2017-08-16", "close": 0.15035408, "volume": 1091966.0}, {"date": "2017-08-17", "close": 0.16914834, "volume": 1665730.0}, {"date": "2017-08-18", "close": 0.15975121, "volume": 490886.0}, {"date": "2017-08-21", "close": 0.173846905, "volume": 1534434.0}, {"date": "2017-08-22", "close": 0.16914834, "volume": 665997.0}, {"date": "2017-08-23", "close": 0.15975121, "volume": 273108.0}, {"date": "2017-08-24", "close": 0.164449775, "volume": 501521.0}, {"date": "2017-08-25", "close": 0.15975121, "volume": 166375.0}, {"date": "2017-08-28", "close": 0.15975121, "volume": 277701.0}, {"date": "2017-08-29", "close": 0.164449775, "volume": 265370.0}, {"date": "2017-08-30", "close": 0.15975121, "volume": 514893.0}, {"date": "2017-08-31", "close": 0.164449775, "volume": 358849.0}, {"date": "2017-09-01", "close": 0.164449775, "volume": 238975.0}, {"date": "2017-09-04", "close": 0.155052645, "volume": 705546.0}, {"date": "2017-09-05", "close": 0.15035408, "volume": 210156.0}, {"date": "2017-09-06", "close": 0.15975121, "volume": 381116.0}, {"date": "2017-09-07", "close": 0.155052645, "volume": 322584.0}, {"date": "2017-09-08", "close": 0.15035408, "volume": 375940.0}, {"date": "2017-09-11", "close": 0.15035408, "volume": 102876.0}, {"date": "2017-09-12", "close": 0.15035408, "volume": 131366.0}, {"date": "2017-09-13", "close": 0.15035408, "volume": 396907.0}, {"date": "2017-09-14", "close": 0.15035408, "volume": 90884.0}, {"date": "2017-09-15", "close": 0.15035408, "volume": 279192.0}, {"date": "2017-09-18", "close": 0.145655515, "volume": 249576.0}, {"date": "2017-09-19", "close": 0.145655515, "volume": 224661.0}, {"date": "2017-09-20", "close": 0.14095695, "volume": 365459.0}, {"date": "2017-09-21", "close": 0.14095695, "volume": 206967.0}, {"date": "2017-09-22", "close": 0.13155982, "volume": 718355.0}, {"date": "2017-09-25", "close": 0.126861255, "volume": 443905.0}, {"date": "2017-09-26", "close": 0.12216269, "volume": 632872.0}, {"date": "2017-09-27", "close": 0.136258385, "volume": 436994.0}, {"date": "2017-09-28", "close": 0.13155982, "volume": 318093.0}, {"date": "2017-09-29", "close": 0.14095695, "volume": 194898.0}, {"date": "2017-10-02", "close": 0.145655515, "volume": 803127.0}, {"date": "2017-10-03", "close": 0.15975121, "volume": 1896451.0}, {"date": "2017-10-04", "close": 0.15035408, "volume": 1016595.0}, {"date": "2017-10-05", "close": 0.15975121, "volume": 1904867.0}, {"date": "2017-10-06", "close": 0.15975121, "volume": 384579.0}, {"date": "2017-10-09", "close": 0.155052645, "volume": 321789.0}, {"date": "2017-10-10", "close": 0.15975121, "volume": 738124.0}, {"date": "2017-10-11", "close": 0.155052645, "volume": 592264.0}, {"date": "2017-10-12", "close": 0.155052645, "volume": 1450173.0}, {"date": "2017-10-13", "close": 0.15035408, "volume": 204125.0}, {"date": "2017-10-16", "close": 0.15975121, "volume": 4442292.0}, {"date": "2017-10-17", "close": 0.15975121, "volume": 674542.0}, {"date": "2017-10-18", "close": 0.14095695, "volume": 2302399.0}, {"date": "2017-10-19", "close": 0.15035408, "volume": 686069.0}, {"date": "2017-10-20", "close": 0.14095695, "volume": 1214203.0}, {"date": "2017-10-23", "close": 0.136258385, "volume": 2527803.0}, {"date": "2017-10-24", "close": 0.13155982, "volume": 1063854.0}, {"date": "2017-10-25", "close": 0.136258385, "volume": 923868.0}, {"date": "2017-10-26", "close": 0.14095695, "volume": 436488.0}, {"date": "2017-10-27", "close": 0.136258385, "volume": 892992.0}, {"date": "2017-10-30", "close": 0.136258385, "volume": 678135.0}, {"date": "2017-10-31", "close": 0.13155982, "volume": 672172.0}, {"date": "2017-11-01", "close": 0.126861255, "volume": 2782833.0}, {"date": "2017-11-02", "close": 0.126861255, "volume": 2280824.0}, {"date": "2017-11-03", "close": 0.126861255, "volume": 2223777.0}, {"date": "2017-11-06", "close": 0.126861255, "volume": 388677.0}, {"date": "2017-11-07", "close": 0.13155982, "volume": 1009574.0}, {"date": "2017-11-08", "close": 0.13155982, "volume": 688142.0}, {"date": "2017-11-09", "close": 0.13155982, "volume": 1019210.0}, {"date": "2017-11-10", "close": 0.13155982, "volume": 586728.0}, {"date": "2017-11-13", "close": 0.126861255, "volume": 331962.0}, {"date": "2017-11-14", "close": 0.126861255, "volume": 349283.0}, {"date": "2017-11-15", "close": 0.126861255, "volume": 933330.0}, {"date": "2017-11-16", "close": 0.126861255, "volume": 344695.0}, {"date": "2017-11-17", "close": 0.14095695, "volume": 1693974.0}, {"date": "2017-11-20", "close": 0.136258385, "volume": 1594868.0}, {"date": "2017-11-21", "close": 0.13155982, "volume": 318842.0}, {"date": "2017-11-22", "close": 0.13155982, "volume": 863333.0}, {"date": "2017-11-23", "close": 0.13155982, "volume": 793173.0}, {"date": "2017-11-24", "close": 0.14095695, "volume": 474229.0}, {"date": "2017-11-27", "close": 0.145655515, "volume": 1943948.0}, {"date": "2017-11-28", "close": 0.14095695, "volume": 387965.0}, {"date": "2017-11-29", "close": 0.145655515, "volume": 215095.0}, {"date": "2017-11-30", "close": 0.14095695, "volume": 478723.0}, {"date": "2017-12-01", "close": 0.136258385, "volume": 364603.0}, {"date": "2017-12-04", "close": 0.136258385, "volume": 832278.0}, {"date": "2017-12-05", "close": 0.145655515, "volume": 1615243.0}, {"date": "2017-12-06", "close": 0.14095695, "volume": 804689.0}, {"date": "2017-12-07", "close": 0.136258385, "volume": 718468.0}, {"date": "2017-12-08", "close": 0.145655515, "volume": 618049.0}, {"date": "2017-12-11", "close": 0.14095695, "volume": 349551.0}, {"date": "2017-12-12", "close": 0.136258385, "volume": 517608.0}, {"date": "2017-12-13", "close": 0.136258385, "volume": 358104.0}, {"date": "2017-12-14", "close": 0.136258385, "volume": 592361.0}, {"date": "2017-12-15", "close": 0.136258385, "volume": 900303.0}, {"date": "2017-12-18", "close": 0.14095695, "volume": 530907.0}, {"date": "2017-12-19", "close": 0.14095695, "volume": 242235.0}, {"date": "2017-12-20", "close": 0.14095695, "volume": 167313.0}, {"date": "2017-12-21", "close": 0.14095695, "volume": 154830.0}, {"date": "2017-12-22", "close": 0.145655515, "volume": 409000.0}, {"date": "2017-12-27", "close": 0.145655515, "volume": 78753.0}, {"date": "2017-12-28", "close": 0.14095695, "volume": 1529311.0}, {"date": "2017-12-29", "close": 0.15975121, "volume": 3203969.0}, {"date": "2018-01-02", "close": 0.164449775, "volume": 770493.0}, {"date": "2018-01-03", "close": 0.17854547, "volume": 5301153.0}, {"date": "2018-01-04", "close": 0.173846905, "volume": 1839363.0}, {"date": "2018-01-05", "close": 0.173846905, "volume": 1008079.0}, {"date": "2018-01-08", "close": 0.15975121, "volume": 2427278.0}, {"date": "2018-01-09", "close": 0.164449775, "volume": 574815.0}, {"date": "2018-01-10", "close": 0.17854547, "volume": 3620387.0}, {"date": "2018-01-11", "close": 0.173846905, "volume": 1477481.0}, {"date": "2018-01-12", "close": 0.17854547, "volume": 480430.0}, {"date": "2018-01-15", "close": 0.173846905, "volume": 803966.0}, {"date": "2018-01-16", "close": 0.173846905, "volume": 577713.0}, {"date": "2018-01-17", "close": 0.173846905, "volume": 625353.0}, {"date": "2018-01-18", "close": 0.16914834, "volume": 673563.0}, {"date": "2018-01-19", "close": 0.15975121, "volume": 812189.0}, {"date": "2018-01-22", "close": 0.15975121, "volume": 851432.0}, {"date": "2018-01-23", "close": 0.15975121, "volume": 553924.0}, {"date": "2018-01-24", "close": 0.15035408, "volume": 845563.0}, {"date": "2018-01-25", "close": 0.15035408, "volume": 472679.0}, {"date": "2018-01-29", "close": 0.15975121, "volume": 311925.0}, {"date": "2018-01-30", "close": 0.15975121, "volume": 306612.0}, {"date": "2018-01-31", "close": 0.15035408, "volume": 916722.0}, {"date": "2018-02-01", "close": 0.15035408, "volume": 256385.0}, {"date": "2018-02-02", "close": 0.15975121, "volume": 358675.0}, {"date": "2018-02-05", "close": 0.15035408, "volume": 560178.0}, {"date": "2018-02-06", "close": 0.14095695, "volume": 1955781.0}, {"date": "2018-02-07", "close": 0.145655515, "volume": 626985.0}, {"date": "2018-02-08", "close": 0.14095695, "volume": 141210.0}, {"date": "2018-02-09", "close": 0.145655515, "volume": 441007.0}, {"date": "2018-02-12", "close": 0.145655515, "volume": 125575.0}, {"date": "2018-02-13", "close": 0.145655515, "volume": 431542.0}, {"date": "2018-02-14", "close": 0.145655515, "volume": 76442.0}, {"date": "2018-02-15", "close": 0.145655515, "volume": 351902.0}, {"date": "2018-02-16", "close": 0.14095695, "volume": 1209232.0}, {"date": "2018-02-19", "close": 0.145655515, "volume": 398020.0}, {"date": "2018-02-20", "close": 0.145655515, "volume": 302171.0}, {"date": "2018-02-21", "close": 0.145655515, "volume": 999049.0}, {"date": "2018-02-22", "close": 0.14095695, "volume": 227739.0}, {"date": "2018-02-23", "close": 0.14095695, "volume": 558608.0}, {"date": "2018-02-26", "close": 0.15035408, "volume": 1270947.0}, {"date": "2018-02-27", "close": 0.155052645, "volume": 1438174.0}, {"date": "2018-02-28", "close": 0.155052645, "volume": 607289.0}, {"date": "2018-03-01", "close": 0.155052645, "volume": 652485.0}, {"date": "2018-03-02", "close": 0.155052645, "volume": 450128.0}, {"date": "2018-03-05", "close": 0.155052645, "volume": 845337.0}, {"date": "2018-03-06", "close": 0.155052645, "volume": 184273.0}, {"date": "2018-03-07", "close": 0.145655515, "volume": 2780612.0}, {"date": "2018-03-08", "close": 0.145655515, "volume": 49524.0}, {"date": "2018-03-09", "close": 0.15035408, "volume": 471421.0}, {"date": "2018-03-12", "close": 0.15035408, "volume": 409700.0}, {"date": "2018-03-13", "close": 0.145655515, "volume": 117759.0}, {"date": "2018-03-14", "close": 0.145655515, "volume": 86088.0}, {"date": "2018-03-15", "close": 0.15035408, "volume": 184390.0}, {"date": "2018-03-16", "close": 0.155052645, "volume": 97684.0}, {"date": "2018-03-19", "close": 0.145655515, "volume": 666408.0}, {"date": "2018-03-20", "close": 0.145655515, "volume": 453722.0}, {"date": "2018-03-21", "close": 0.145655515, "volume": 198665.0}, {"date": "2018-03-22", "close": 0.145655515, "volume": 328740.0}, {"date": "2018-03-23", "close": 0.14095695, "volume": 616116.0}, {"date": "2018-03-26", "close": 0.14095695, "volume": 262978.0}, {"date": "2018-03-27", "close": 0.14095695, "volume": 184918.0}, {"date": "2018-03-28", "close": 0.136258385, "volume": 1025567.0}, {"date": "2018-03-29", "close": 0.136258385, "volume": 421162.0}, {"date": "2018-04-03", "close": 0.136258385, "volume": 428873.0}, {"date": "2018-04-04", "close": 0.13155982, "volume": 1575662.0}, {"date": "2018-04-05", "close": 0.126861255, "volume": 629220.0}, {"date": "2018-04-06", "close": 0.13155982, "volume": 286840.0}, {"date": "2018-04-09", "close": 0.13155982, "volume": 3455502.0}, {"date": "2018-04-10", "close": 0.126861255, "volume": 423307.0}, {"date": "2018-04-11", "close": 0.13155982, "volume": 562510.0}, {"date": "2018-04-12", "close": 0.13155982, "volume": 260935.0}, {"date": "2018-04-13", "close": 0.13155982, "volume": 491777.0}, {"date": "2018-04-16", "close": 0.13155982, "volume": 206614.0}, {"date": "2018-04-17", "close": 0.13155982, "volume": 13621.0}, {"date": "2018-04-18", "close": 0.13155982, "volume": 338113.0}, {"date": "2018-04-19", "close": 0.14095695, "volume": 205621.0}, {"date": "2018-04-20", "close": 0.14095695, "volume": 157400.0}, {"date": "2018-04-23", "close": 0.136258385, "volume": 464528.0}, {"date": "2018-04-24", "close": 0.13155982, "volume": 959408.0}, {"date": "2018-04-26", "close": 0.13155982, "volume": 40744.0}, {"date": "2018-04-27", "close": 0.13155982, "volume": 17104.0}, {"date": "2018-04-30", "close": 0.136258385, "volume": 80268.0}, {"date": "2018-05-01", "close": 0.13155982, "volume": 73401.0}, {"date": "2018-05-02", "close": 0.13155982, "volume": 456675.0}, {"date": "2018-05-03", "close": 0.136258385, "volume": 335247.0}, {"date": "2018-05-04", "close": 0.136258385, "volume": 212969.0}, {"date": "2018-05-07", "close": 0.14095695, "volume": 639149.0}, {"date": "2018-05-08", "close": 0.136258385, "volume": 61130.0}, {"date": "2018-05-09", "close": 0.15035408, "volume": 2048477.0}, {"date": "2018-05-10", "close": 0.145655515, "volume": 189417.0}, {"date": "2018-05-11", "close": 0.145655515, "volume": 312611.0}, {"date": "2018-05-14", "close": 0.15035408, "volume": 345579.0}, {"date": "2018-05-15", "close": 0.15035408, "volume": 135913.0}, {"date": "2018-05-17", "close": 0.14095695, "volume": 341004.0}, {"date": "2018-05-18", "close": 0.14095695, "volume": 181148.0}, {"date": "2018-05-21", "close": 0.136258385, "volume": 742260.0}, {"date": "2018-05-22", "close": 0.145655515, "volume": 16175.0}, {"date": "2018-05-23", "close": 0.145655515, "volume": 137519.0}, {"date": "2018-05-24", "close": 0.14095695, "volume": 21180.0}, {"date": "2018-05-25", "close": 0.145655515, "volume": 191370.0}, {"date": "2018-05-28", "close": 0.14095695, "volume": 309377.0}, {"date": "2018-05-29", "close": 0.14095695, "volume": 244370.0}, {"date": "2018-05-30", "close": 0.136258385, "volume": 47795.0}, {"date": "2018-05-31", "close": 0.14095695, "volume": 288551.0}, {"date": "2018-06-01", "close": 0.14095695, "volume": 164234.0}, {"date": "2018-06-04", "close": 0.14095695, "volume": 71965.0}, {"date": "2018-06-05", "close": 0.136258385, "volume": 158391.0}, {"date": "2018-06-06", "close": 0.136258385, "volume": 147049.0}, {"date": "2018-06-07", "close": 0.136258385, "volume": 499493.0}, {"date": "2018-06-08", "close": 0.13155982, "volume": 194790.0}, {"date": "2018-06-12", "close": 0.136258385, "volume": 257209.0}, {"date": "2018-06-13", "close": 0.13155982, "volume": 55150.0}, {"date": "2018-06-14", "close": 0.136258385, "volume": 581855.0}, {"date": "2018-06-15", "close": 0.136258385, "volume": 861246.0}, {"date": "2018-06-18", "close": 0.13155982, "volume": 634295.0}, {"date": "2018-06-19", "close": 0.13155982, "volume": 588015.0}, {"date": "2018-06-20", "close": 0.136258385, "volume": 236343.0}, {"date": "2018-06-21", "close": 0.136258385, "volume": 486926.0}, {"date": "2018-06-22", "close": 0.13155982, "volume": 195040.0}, {"date": "2018-06-25", "close": 0.14095695, "volume": 229764.0}, {"date": "2018-06-26", "close": 0.13155982, "volume": 122145.0}, {"date": "2018-06-27", "close": 0.13155982, "volume": 533770.0}, {"date": "2018-06-28", "close": 0.13155982, "volume": 488563.0}, {"date": "2018-06-29", "close": 0.126861255, "volume": 654624.0}, {"date": "2018-07-02", "close": 0.13155982, "volume": 444257.0}, {"date": "2018-07-03", "close": 0.13155982, "volume": 305786.0}, {"date": "2018-07-04", "close": 0.136258385, "volume": 773502.0}, {"date": "2018-07-05", "close": 0.136258385, "volume": 397200.0}, {"date": "2018-07-06", "close": 0.136258385, "volume": 415022.0}, {"date": "2018-07-09", "close": 0.14095695, "volume": 166345.0}, {"date": "2018-07-10", "close": 0.136258385, "volume": 998426.0}, {"date": "2018-07-11", "close": 0.136258385, "volume": 237577.0}, {"date": "2018-07-12", "close": 0.136258385, "volume": 96919.0}, {"date": "2018-07-13", "close": 0.136258385, "volume": 102797.0}, {"date": "2018-07-16", "close": 0.13155982, "volume": 59652.0}, {"date": "2018-07-17", "close": 0.13155982, "volume": 623788.0}, {"date": "2018-07-18", "close": 0.126861255, "volume": 432182.0}, {"date": "2018-07-19", "close": 0.126861255, "volume": 314016.0}, {"date": "2018-07-20", "close": 0.13155982, "volume": 120878.0}, {"date": "2018-07-23", "close": 0.13155982, "volume": 442922.0}, {"date": "2018-07-24", "close": 0.13155982, "volume": 183027.0}, {"date": "2018-07-25", "close": 0.126861255, "volume": 658992.0}, {"date": "2018-07-26", "close": 0.126861255, "volume": 146370.0}, {"date": "2018-07-27", "close": 0.13155982, "volume": 157434.0}, {"date": "2018-07-30", "close": 0.13155982, "volume": 339641.0}, {"date": "2018-07-31", "close": 0.13155982, "volume": 234278.0}, {"date": "2018-08-01", "close": 0.126861255, "volume": 69584.0}, {"date": "2018-08-02", "close": 0.136258385, "volume": 214839.0}, {"date": "2018-08-03", "close": 0.13155982, "volume": 7400.0}, {"date": "2018-08-06", "close": 0.126861255, "volume": 243266.0}, {"date": "2018-08-07", "close": 0.126861255, "volume": 152026.0}, {"date": "2018-08-08", "close": 0.126861255, "volume": 134093.0}, {"date": "2018-08-09", "close": 0.13155982, "volume": 163475.0}, {"date": "2018-08-13", "close": 0.126861255, "volume": 58650.0}, {"date": "2018-08-14", "close": 0.126861255, "volume": 31306.0}, {"date": "2018-08-15", "close": 0.126861255, "volume": 451385.0}, {"date": "2018-08-16", "close": 0.13155982, "volume": 186093.0}, {"date": "2018-08-17", "close": 0.126861255, "volume": 188445.0}, {"date": "2018-08-20", "close": 0.13155982, "volume": 63358.0}, {"date": "2018-08-21", "close": 0.126861255, "volume": 48514.0}, {"date": "2018-08-22", "close": 0.126861255, "volume": 661381.0}, {"date": "2018-08-23", "close": 0.126861255, "volume": 1432697.0}, {"date": "2018-08-24", "close": 0.136258385, "volume": 836496.0}, {"date": "2018-08-27", "close": 0.136258385, "volume": 470742.0}, {"date": "2018-08-28", "close": 0.126861255, "volume": 146911.0}, {"date": "2018-08-29", "close": 0.126861255, "volume": 256197.0}, {"date": "2018-08-30", "close": 0.126861255, "volume": 47197.0}, {"date": "2018-08-31", "close": 0.126861255, "volume": 120391.0}, {"date": "2018-09-03", "close": 0.126861255, "volume": 723926.0}, {"date": "2018-09-04", "close": 0.126861255, "volume": 404017.0}, {"date": "2018-09-05", "close": 0.126861255, "volume": 7824.0}, {"date": "2018-09-06", "close": 0.126861255, "volume": 187977.0}, {"date": "2018-09-07", "close": 0.126861255, "volume": 332387.0}, {"date": "2018-09-10", "close": 0.126861255, "volume": 265229.0}, {"date": "2018-09-11", "close": 0.126861255, "volume": 155153.0}, {"date": "2018-09-12", "close": 0.13155982, "volume": 182105.0}, {"date": "2018-09-13", "close": 0.126861255, "volume": 231773.0}, {"date": "2018-09-14", "close": 0.126861255, "volume": 263455.0}, {"date": "2018-09-17", "close": 0.126861255, "volume": 369817.0}, {"date": "2018-09-18", "close": 0.12216269, "volume": 267890.0}, {"date": "2018-09-19", "close": 0.12216269, "volume": 233304.0}, {"date": "2018-09-20", "close": 0.12216269, "volume": 449313.0}, {"date": "2018-09-21", "close": 0.12216269, "volume": 291113.0}, {"date": "2018-09-24", "close": 0.12216269, "volume": 1260835.0}, {"date": "2018-09-25", "close": 0.12216269, "volume": 205540.0}, {"date": "2018-09-26", "close": 0.12216269, "volume": 128631.0}, {"date": "2018-09-27", "close": 0.126861255, "volume": 582399.0}, {"date": "2018-09-28", "close": 0.12216269, "volume": 185454.0}, {"date": "2018-10-01", "close": 0.12216269, "volume": 342249.0}, {"date": "2018-10-02", "close": 0.12216269, "volume": 115292.0}, {"date": "2018-10-03", "close": 0.117464125, "volume": 65862.0}, {"date": "2018-10-04", "close": 0.12216269, "volume": 117252.0}, {"date": "2018-10-05", "close": 0.12216269, "volume": 45190.0}, {"date": "2018-10-08", "close": 0.117464125, "volume": 400323.0}, {"date": "2018-10-09", "close": 0.136258385, "volume": 4414337.0}, {"date": "2018-10-10", "close": 0.145655515, "volume": 4751007.0}, {"date": "2018-10-11", "close": 0.136258385, "volume": 2408551.0}, {"date": "2018-10-12", "close": 0.14095695, "volume": 1044338.0}, {"date": "2018-10-15", "close": 0.136258385, "volume": 506457.0}, {"date": "2018-10-16", "close": 0.126861255, "volume": 2200261.0}, {"date": "2018-10-17", "close": 0.13155982, "volume": 2058738.0}, {"date": "2018-10-18", "close": 0.126861255, "volume": 3305444.0}, {"date": "2018-10-19", "close": 0.126861255, "volume": 1024534.0}, {"date": "2018-10-22", "close": 0.136258385, "volume": 3092807.0}, {"date": "2018-10-23", "close": 0.13155982, "volume": 826504.0}, {"date": "2018-10-24", "close": 0.13155982, "volume": 325530.0}, {"date": "2018-10-25", "close": 0.13155982, "volume": 1042170.0}, {"date": "2018-10-26", "close": 0.126861255, "volume": 703002.0}, {"date": "2018-10-29", "close": 0.126861255, "volume": 194069.0}, {"date": "2018-10-30", "close": 0.126861255, "volume": 125200.0}, {"date": "2018-10-31", "close": 0.126861255, "volume": 25508.0}, {"date": "2018-11-01", "close": 0.126861255, "volume": 149252.0}, {"date": "2018-11-02", "close": 0.13155982, "volume": 183121.0}, {"date": "2018-11-05", "close": 0.13155982, "volume": 309954.0}, {"date": "2018-11-06", "close": 0.126861255, "volume": 138610.0}, {"date": "2018-11-07", "close": 0.13155982, "volume": 4275713.0}, {"date": "2018-11-08", "close": 0.126861255, "volume": 180751.0}, {"date": "2018-11-09", "close": 0.126861255, "volume": 1038296.0}, {"date": "2018-11-12", "close": 0.126861255, "volume": 190233.0}, {"date": "2018-11-13", "close": 0.126861255, "volume": 1291397.0}, {"date": "2018-11-14", "close": 0.126861255, "volume": 143352.0}, {"date": "2018-11-15", "close": 0.126861255, "volume": 363469.0}, {"date": "2018-11-16", "close": 0.126861255, "volume": 40012.0}, {"date": "2018-11-19", "close": 0.126861255, "volume": 17399.0}, {"date": "2018-11-20", "close": 0.126861255, "volume": 455501.0}, {"date": "2018-11-21", "close": 0.126861255, "volume": 234390.0}, {"date": "2018-11-22", "close": 0.126861255, "volume": 487731.0}, {"date": "2018-11-23", "close": 0.126861255, "volume": 112800.0}, {"date": "2018-11-26", "close": 0.126861255, "volume": 1044840.0}, {"date": "2018-11-27", "close": 0.126861255, "volume": 105942.0}, {"date": "2018-11-28", "close": 0.126861255, "volume": 426005.0}, {"date": "2018-11-29", "close": 0.126861255, "volume": 73512.0}, {"date": "2018-11-30", "close": 0.126861255, "volume": 351176.0}, {"date": "2018-12-03", "close": 0.126861255, "volume": 210096.0}, {"date": "2018-12-04", "close": 0.126861255, "volume": 73389.0}, {"date": "2018-12-05", "close": 0.136258385, "volume": 1381383.0}, {"date": "2018-12-06", "close": 0.136258385, "volume": 228068.0}, {"date": "2018-12-07", "close": 0.136258385, "volume": 502954.0}, {"date": "2018-12-10", "close": 0.13155982, "volume": 263023.0}, {"date": "2018-12-11", "close": 0.13155982, "volume": 926451.0}, {"date": "2018-12-12", "close": 0.13155982, "volume": 122480.0}, {"date": "2018-12-13", "close": 0.126861255, "volume": 322264.0}, {"date": "2018-12-14", "close": 0.13155982, "volume": 241456.0}, {"date": "2018-12-17", "close": 0.13155982, "volume": 258663.0}, {"date": "2018-12-18", "close": 0.126861255, "volume": 335441.0}, {"date": "2018-12-19", "close": 0.126861255, "volume": 74908.0}, {"date": "2018-12-20", "close": 0.13155982, "volume": 99884.0}, {"date": "2018-12-21", "close": 0.126861255, "volume": 503581.0}, {"date": "2018-12-24", "close": 0.13155982, "volume": 115114.0}, {"date": "2018-12-27", "close": 0.13155982, "volume": 60288.0}, {"date": "2018-12-28", "close": 0.126861255, "volume": 157912.0}, {"date": "2018-12-31", "close": 0.13155982, "volume": 196902.0}, {"date": "2019-01-02", "close": 0.13155982, "volume": 638423.0}, {"date": "2019-01-03", "close": 0.126861255, "volume": 216265.0}, {"date": "2019-01-04", "close": 0.126861255, "volume": 658730.0}, {"date": "2019-01-07", "close": 0.126861255, "volume": 529465.0}, {"date": "2019-01-08", "close": 0.126861255, "volume": 92353.0}, {"date": "2019-01-09", "close": 0.126861255, "volume": 153112.0}, {"date": "2019-01-10", "close": 0.126861255, "volume": 56948.0}, {"date": "2019-01-11", "close": 0.126861255, "volume": 243393.0}, {"date": "2019-01-14", "close": 0.126861255, "volume": 117057.0}, {"date": "2019-01-15", "close": 0.126861255, "volume": 2755.0}, {"date": "2019-01-16", "close": 0.13155982, "volume": 18737.0}, {"date": "2019-01-17", "close": 0.126861255, "volume": 13866.0}, {"date": "2019-01-18", "close": 0.126861255, "volume": 87312.0}, {"date": "2019-01-21", "close": 0.126861255, "volume": 7264.0}, {"date": "2019-01-22", "close": 0.126861255, "volume": 95774.0}, {"date": "2019-01-23", "close": 0.126861255, "volume": 82685.0}, {"date": "2019-01-24", "close": 0.126861255, "volume": 58289.0}, {"date": "2019-01-29", "close": 0.126861255, "volume": 292643.0}, {"date": "2019-01-30", "close": 0.126861255, "volume": 394163.0}, {"date": "2019-01-31", "close": 0.13155982, "volume": 263910.0}, {"date": "2019-02-01", "close": 0.13155982, "volume": 37891.0}, {"date": "2019-02-04", "close": 0.126861255, "volume": 245067.0}, {"date": "2019-02-05", "close": 0.13155982, "volume": 1794504.0}, {"date": "2019-02-06", "close": 0.13155982, "volume": 8320.0}, {"date": "2019-02-07", "close": 0.14095695, "volume": 2172495.0}, {"date": "2019-02-08", "close": 0.15035408, "volume": 2021488.0}, {"date": "2019-02-11", "close": 0.145655515, "volume": 1728715.0}, {"date": "2019-02-12", "close": 0.136258385, "volume": 747721.0}, {"date": "2019-02-13", "close": 0.136258385, "volume": 19312.0}, {"date": "2019-02-14", "close": 0.14095695, "volume": 297254.0}, {"date": "2019-02-15", "close": 0.14095695, "volume": 82607.0}, {"date": "2019-02-18", "close": 0.136258385, "volume": 216208.0}, {"date": "2019-02-19", "close": 0.138137811, "volume": 10642.0}, {"date": "2019-02-20", "close": 0.14095695, "volume": 392423.0}, {"date": "2019-02-21", "close": 0.14095695, "volume": 485230.0}, {"date": "2019-02-22", "close": 0.14095695, "volume": 185163.0}, {"date": "2019-02-25", "close": 0.145655515, "volume": 978580.0}, {"date": "2019-02-26", "close": 0.15035408, "volume": 965807.0}, {"date": "2019-02-27", "close": 0.155052645, "volume": 431990.0}, {"date": "2019-02-28", "close": 0.15035408, "volume": 701174.0}, {"date": "2019-03-01", "close": 0.15035408, "volume": 410463.0}, {"date": "2019-03-04", "close": 0.15035408, "volume": 500384.0}, {"date": "2019-03-05", "close": 0.15035408, "volume": 207523.0}, {"date": "2019-03-06", "close": 0.15035408, "volume": 41943.0}, {"date": "2019-03-07", "close": 0.145655515, "volume": 281917.0}, {"date": "2019-03-08", "close": 0.142836376, "volume": 13468.0}, {"date": "2019-03-11", "close": 0.14095695, "volume": 278274.0}, {"date": "2019-03-12", "close": 0.14095695, "volume": 132697.0}, {"date": "2019-03-13", "close": 0.14095695, "volume": 318067.0}, {"date": "2019-03-14", "close": 0.14095695, "volume": 732806.0}, {"date": "2019-03-15", "close": 0.14095695, "volume": 55736.0}, {"date": "2019-03-18", "close": 0.15035408, "volume": 1016092.0}, {"date": "2019-03-19", "close": 0.15035408, "volume": 136077.0}, {"date": "2019-03-20", "close": 0.145655515, "volume": 436749.0}, {"date": "2019-03-21", "close": 0.145655515, "volume": 245935.0}, {"date": "2019-03-22", "close": 0.15035408, "volume": 119936.0}, {"date": "2019-03-25", "close": 0.15035408, "volume": 87100.0}, {"date": "2019-03-26", "close": 0.145655515, "volume": 103501.0}, {"date": "2019-03-27", "close": 0.145655515, "volume": 47358.0}, {"date": "2019-03-28", "close": 0.14095695, "volume": 29506.0}, {"date": "2019-03-29", "close": 0.15035408, "volume": 38303.0}, {"date": "2019-04-01", "close": 0.155052645, "volume": 2040162.0}, {"date": "2019-04-02", "close": 0.155052645, "volume": 951079.0}, {"date": "2019-04-03", "close": 0.155052645, "volume": 300426.0}, {"date": "2019-04-04", "close": 0.15975121, "volume": 838806.0}, {"date": "2019-04-05", "close": 0.15975121, "volume": 774419.0}, {"date": "2019-04-08", "close": 0.15975121, "volume": 366039.0}, {"date": "2019-04-09", "close": 0.15975121, "volume": 166936.0}, {"date": "2019-04-10", "close": 0.15035408, "volume": 194523.0}, {"date": "2019-04-11", "close": 0.15975121, "volume": 222756.0}, {"date": "2019-04-12", "close": 0.15035408, "volume": 346476.0}, {"date": "2019-04-15", "close": 0.145655515, "volume": 448507.0}, {"date": "2019-04-16", "close": 0.15975121, "volume": 1793130.0}, {"date": "2019-04-17", "close": 0.15975121, "volume": 484395.0}, {"date": "2019-04-18", "close": 0.164449775, "volume": 810823.0}, {"date": "2019-04-23", "close": 0.15975121, "volume": 244589.0}, {"date": "2019-04-24", "close": 0.155052645, "volume": 497668.0}, {"date": "2019-04-26", "close": 0.15975121, "volume": 182389.0}, {"date": "2019-04-29", "close": 0.15975121, "volume": 333023.0}, {"date": "2019-04-30", "close": 0.164449775, "volume": 943018.0}, {"date": "2019-05-01", "close": 0.15975121, "volume": 77562.0}, {"date": "2019-05-02", "close": 0.164449775, "volume": 691756.0}, {"date": "2019-05-03", "close": 0.15975121, "volume": 424351.0}, {"date": "2019-05-06", "close": 0.15975121, "volume": 238886.0}, {"date": "2019-05-07", "close": 0.164449775, "volume": 537431.0}, {"date": "2019-05-08", "close": 0.16914834, "volume": 1754994.0}, {"date": "2019-05-09", "close": 0.16914834, "volume": 1217608.0}, {"date": "2019-05-10", "close": 0.173846905, "volume": 546221.0}, {"date": "2019-05-13", "close": 0.173846905, "volume": 839315.0}, {"date": "2019-05-14", "close": 0.171027766, "volume": 716259.0}, {"date": "2019-05-15", "close": 0.17854547, "volume": 772214.0}, {"date": "2019-05-16", "close": 0.183244035, "volume": 1474333.0}, {"date": "2019-05-17", "close": 0.1879426, "volume": 1160871.0}, {"date": "2019-05-20", "close": 0.1879426, "volume": 1826237.0}, {"date": "2019-05-21", "close": 0.183244035, "volume": 832860.0}, {"date": "2019-05-22", "close": 0.192641165, "volume": 1007883.0}, {"date": "2019-05-23", "close": 0.19733973, "volume": 1469291.0}, {"date": "2019-05-24", "close": 0.1879426, "volume": 2192263.0}, {"date": "2019-05-27", "close": 0.183244035, "volume": 631545.0}, {"date": "2019-05-28", "close": 0.183244035, "volume": 594980.0}, {"date": "2019-05-29", "close": 0.1879426, "volume": 187233.0}, {"date": "2019-05-30", "close": 0.185123461, "volume": 315652.0}, {"date": "2019-05-31", "close": 0.173846905, "volume": 600205.0}, {"date": "2019-06-03", "close": 0.16914834, "volume": 811023.0}, {"date": "2019-06-04", "close": 0.173846905, "volume": 520874.0}, {"date": "2019-06-05", "close": 0.16914834, "volume": 238986.0}, {"date": "2019-06-06", "close": 0.16914834, "volume": 456843.0}, {"date": "2019-06-07", "close": 0.164449775, "volume": 722674.0}, {"date": "2019-06-11", "close": 0.16914834, "volume": 380193.0}, {"date": "2019-06-12", "close": 0.173846905, "volume": 357169.0}, {"date": "2019-06-13", "close": 0.17854547, "volume": 388126.0}, {"date": "2019-06-14", "close": 0.192641165, "volume": 1982790.0}, {"date": "2019-06-17", "close": 0.183244035, "volume": 1084034.0}, {"date": "2019-06-18", "close": 0.183244035, "volume": 337221.0}, {"date": "2019-06-19", "close": 0.173846905, "volume": 1823607.0}, {"date": "2019-06-20", "close": 0.17854547, "volume": 222412.0}, {"date": "2019-06-21", "close": 0.173846905, "volume": 441774.0}, {"date": "2019-06-24", "close": 0.173846905, "volume": 740208.0}, {"date": "2019-06-25", "close": 0.183244035, "volume": 458164.0}, {"date": "2019-06-26", "close": 0.16914834, "volume": 383902.0}, {"date": "2019-06-27", "close": 0.17854547, "volume": 246572.0}, {"date": "2019-06-28", "close": 0.16914834, "volume": 202845.0}, {"date": "2019-07-01", "close": 0.183244035, "volume": 1201296.0}, {"date": "2019-07-02", "close": 0.1879426, "volume": 831677.0}, {"date": "2019-07-03", "close": 0.183244035, "volume": 346093.0}, {"date": "2019-07-04", "close": 0.1879426, "volume": 199752.0}, {"date": "2019-07-05", "close": 0.17854547, "volume": 727912.0}, {"date": "2019-07-08", "close": 0.17854547, "volume": 205042.0}, {"date": "2019-07-09", "close": 0.183244035, "volume": 361615.0}, {"date": "2019-07-10", "close": 0.17854547, "volume": 138059.0}, {"date": "2019-07-11", "close": 0.183244035, "volume": 165959.0}, {"date": "2019-07-12", "close": 0.183244035, "volume": 992518.0}, {"date": "2019-07-15", "close": 0.183244035, "volume": 532340.0}, {"date": "2019-07-16", "close": 0.1879426, "volume": 161778.0}, {"date": "2019-07-17", "close": 0.183244035, "volume": 239409.0}, {"date": "2019-07-18", "close": 0.183244035, "volume": 97904.0}, {"date": "2019-07-19", "close": 0.183244035, "volume": 166159.0}, {"date": "2019-07-22", "close": 0.17854547, "volume": 596326.0}, {"date": "2019-07-23", "close": 0.17854547, "volume": 536747.0}, {"date": "2019-07-24", "close": 0.1879426, "volume": 213539.0}, {"date": "2019-07-25", "close": 0.183244035, "volume": 312684.0}, {"date": "2019-07-26", "close": 0.183244035, "volume": 244235.0}, {"date": "2019-07-29", "close": 0.19733973, "volume": 1937635.0}, {"date": "2019-07-30", "close": 0.202038295, "volume": 2084783.0}, {"date": "2019-07-31", "close": 0.20673686, "volume": 3683864.0}, {"date": "2019-08-01", "close": 0.20673686, "volume": 686207.0}, {"date": "2019-08-02", "close": 0.202038295, "volume": 497575.0}, {"date": "2019-08-05", "close": 0.17854547, "volume": 2086990.0}, {"date": "2019-08-06", "close": 0.173846905, "volume": 2458903.0}, {"date": "2019-08-07", "close": 0.17854547, "volume": 461393.0}, {"date": "2019-08-08", "close": 0.17854547, "volume": 314608.0}, {"date": "2019-08-09", "close": 0.173846905, "volume": 370312.0}, {"date": "2019-08-12", "close": 0.173846905, "volume": 445816.0}, {"date": "2019-08-13", "close": 0.16914834, "volume": 106965.0}, {"date": "2019-08-14", "close": 0.173846905, "volume": 74603.0}, {"date": "2019-08-15", "close": 0.16914834, "volume": 265040.0}, {"date": "2019-08-16", "close": 0.173846905, "volume": 228770.0}, {"date": "2019-08-19", "close": 0.16914834, "volume": 91060.0}, {"date": "2019-08-20", "close": 0.173846905, "volume": 98091.0}, {"date": "2019-08-21", "close": 0.173846905, "volume": 42052.0}, {"date": "2019-08-22", "close": 0.173846905, "volume": 34498.0}, {"date": "2019-08-23", "close": 0.17854547, "volume": 485966.0}, {"date": "2019-08-26", "close": 0.16914834, "volume": 230175.0}, {"date": "2019-08-27", "close": 0.173846905, "volume": 34834.0}, {"date": "2019-08-28", "close": 0.16914834, "volume": 272759.0}, {"date": "2019-08-29", "close": 0.173846905, "volume": 439908.0}, {"date": "2019-08-30", "close": 0.16914834, "volume": 103854.0}, {"date": "2019-09-02", "close": 0.16914834, "volume": 380740.0}, {"date": "2019-09-03", "close": 0.16914834, "volume": 101291.0}, {"date": "2019-09-04", "close": 0.16914834, "volume": 158837.0}, {"date": "2019-09-05", "close": 0.16914834, "volume": 60596.0}, {"date": "2019-09-06", "close": 0.16914834, "volume": 274129.0}, {"date": "2019-09-09", "close": 0.173846905, "volume": 145314.0}, {"date": "2019-09-10", "close": 0.16914834, "volume": 129653.0}, {"date": "2019-09-11", "close": 0.16914834, "volume": 83456.0}, {"date": "2019-09-12", "close": 0.17854547, "volume": 462087.0}, {"date": "2019-09-13", "close": 0.17854547, "volume": 39922.0}, {"date": "2019-09-16", "close": 0.17854547, "volume": 385852.0}, {"date": "2019-09-17", "close": 0.17854547, "volume": 144493.0}, {"date": "2019-09-18", "close": 0.173846905, "volume": 229152.0}, {"date": "2019-09-19", "close": 0.17854547, "volume": 64873.0}, {"date": "2019-09-20", "close": 0.17854547, "volume": 287316.0}, {"date": "2019-09-23", "close": 0.173846905, "volume": 96836.0}, {"date": "2019-09-24", "close": 0.173846905, "volume": 245997.0}, {"date": "2019-09-25", "close": 0.171027766, "volume": 27607.0}, {"date": "2019-09-26", "close": 0.173846905, "volume": 398059.0}, {"date": "2019-09-27", "close": 0.16914834, "volume": 91980.0}, {"date": "2019-09-30", "close": 0.173846905, "volume": 670526.0}, {"date": "2019-10-01", "close": 0.173846905, "volume": 329629.0}, {"date": "2019-10-02", "close": 0.16914834, "volume": 618927.0}, {"date": "2019-10-03", "close": 0.16914834, "volume": 208543.0}, {"date": "2019-10-04", "close": 0.16914834, "volume": 1098488.0}, {"date": "2019-10-07", "close": 0.16914834, "volume": 178821.0}, {"date": "2019-10-08", "close": 0.164449775, "volume": 206557.0}, {"date": "2019-10-09", "close": 0.155052645, "volume": 2338427.0}, {"date": "2019-10-10", "close": 0.155052645, "volume": 750492.0}, {"date": "2019-10-11", "close": 0.155052645, "volume": 188645.0}, {"date": "2019-10-14", "close": 0.164449775, "volume": 276627.0}, {"date": "2019-10-15", "close": 0.15975121, "volume": 243986.0}, {"date": "2019-10-16", "close": 0.15975121, "volume": 417429.0}, {"date": "2019-10-17", "close": 0.155052645, "volume": 172891.0}, {"date": "2019-10-18", "close": 0.15975121, "volume": 20174.0}, {"date": "2019-10-21", "close": 0.15975121, "volume": 371329.0}, {"date": "2019-10-22", "close": 0.15975121, "volume": 154425.0}, {"date": "2019-10-23", "close": 0.15975121, "volume": 346407.0}, {"date": "2019-10-24", "close": 0.15975121, "volume": 173193.0}, {"date": "2019-10-25", "close": 0.155052645, "volume": 285822.0}, {"date": "2019-10-28", "close": 0.166329201, "volume": 1751990.0}, {"date": "2019-10-29", "close": 0.16914834, "volume": 101872.0}, {"date": "2019-10-30", "close": 0.164449775, "volume": 29304.0}, {"date": "2019-11-04", "close": 0.15975121, "volume": 117471.0}, {"date": "2019-11-06", "close": 0.164449775, "volume": 319792.0}, {"date": "2019-11-07", "close": 0.15975121, "volume": 15342.0}, {"date": "2019-11-08", "close": 0.15975121, "volume": 48930.0}, {"date": "2019-11-11", "close": 0.164449775, "volume": 92133.0}, {"date": "2019-11-12", "close": 0.164449775, "volume": 592370.0}, {"date": "2019-11-13", "close": 0.164449775, "volume": 124034.0}, {"date": "2019-11-14", "close": 0.164449775, "volume": 78276.0}, {"date": "2019-11-15", "close": 0.16914834, "volume": 284354.0}, {"date": "2019-11-18", "close": 0.15975121, "volume": 65351.0}, {"date": "2019-11-19", "close": 0.15975121, "volume": 284524.0}, {"date": "2019-11-20", "close": 0.15975121, "volume": 236167.0}, {"date": "2019-11-21", "close": 0.15975121, "volume": 84804.0}, {"date": "2019-11-22", "close": 0.15975121, "volume": 207804.0}, {"date": "2019-11-25", "close": 0.15975121, "volume": 189150.0}, {"date": "2019-11-26", "close": 0.15975121, "volume": 158897.0}, {"date": "2019-11-27", "close": 0.15975121, "volume": 34805.0}, {"date": "2019-11-28", "close": 0.15975121, "volume": 385261.0}, {"date": "2019-11-29", "close": 0.15975121, "volume": 99360.0}, {"date": "2019-12-02", "close": 0.15975121, "volume": 217567.0}, {"date": "2019-12-03", "close": 0.15975121, "volume": 195555.0}, {"date": "2019-12-05", "close": 0.155052645, "volume": 352702.0}, {"date": "2019-12-06", "close": 0.15035408, "volume": 84324.0}, {"date": "2019-12-09", "close": 0.155052645, "volume": 329752.0}, {"date": "2019-12-10", "close": 0.155052645, "volume": 388504.0}, {"date": "2019-12-11", "close": 0.155052645, "volume": 203450.0}, {"date": "2019-12-12", "close": 0.155052645, "volume": 199052.0}, {"date": "2019-12-13", "close": 0.15975121, "volume": 81344.0}, {"date": "2019-12-16", "close": 0.155052645, "volume": 429888.0}, {"date": "2019-12-17", "close": 0.156932071, "volume": 184624.0}, {"date": "2019-12-18", "close": 0.155052645, "volume": 102183.0}, {"date": "2019-12-19", "close": 0.155052645, "volume": 159087.0}, {"date": "2019-12-20", "close": 0.15975121, "volume": 62943.0}, {"date": "2019-12-23", "close": 0.164449775, "volume": 737017.0}, {"date": "2019-12-24", "close": 0.155052645, "volume": 23690.0}, {"date": "2019-12-27", "close": 0.15975121, "volume": 134957.0}, {"date": "2019-12-30", "close": 0.15975121, "volume": 152282.0}, {"date": "2019-12-31", "close": 0.164449775, "volume": 339258.0}, {"date": "2020-01-02", "close": 0.15975121, "volume": 49882.0}, {"date": "2020-01-03", "close": 0.15975121, "volume": 162572.0}, {"date": "2020-01-06", "close": 0.15975121, "volume": 58862.0}, {"date": "2020-01-07", "close": 0.15975121, "volume": 271579.0}, {"date": "2020-01-08", "close": 0.15975121, "volume": 20416.0}, {"date": "2020-01-09", "close": 0.155052645, "volume": 552741.0}, {"date": "2020-01-10", "close": 0.155052645, "volume": 165388.0}, {"date": "2020-01-13", "close": 0.155052645, "volume": 72054.0}, {"date": "2020-01-14", "close": 0.155052645, "volume": 109870.0}, {"date": "2020-01-15", "close": 0.155052645, "volume": 106274.0}, {"date": "2020-01-16", "close": 0.155052645, "volume": 135517.0}, {"date": "2020-01-17", "close": 0.15975121, "volume": 384131.0}, {"date": "2020-01-20", "close": 0.15975121, "volume": 70490.0}, {"date": "2020-01-21", "close": 0.15975121, "volume": 491261.0}, {"date": "2020-01-22", "close": 0.15975121, "volume": 73750.0}, {"date": "2020-01-23", "close": 0.15975121, "volume": 602323.0}, {"date": "2020-01-24", "close": 0.15975121, "volume": 553006.0}, {"date": "2020-01-28", "close": 0.15975121, "volume": 335383.0}, {"date": "2020-01-29", "close": 0.15975121, "volume": 118230.0}, {"date": "2020-01-30", "close": 0.155052645, "volume": 186337.0}, {"date": "2020-01-31", "close": 0.155052645, "volume": 60753.0}, {"date": "2020-02-03", "close": 0.155052645, "volume": 335925.0}, {"date": "2020-02-04", "close": 0.15035408, "volume": 1150956.0}, {"date": "2020-02-05", "close": 0.15975121, "volume": 659717.0}, {"date": "2020-02-06", "close": 0.155052645, "volume": 409950.0}, {"date": "2020-02-07", "close": 0.155052645, "volume": 87431.0}, {"date": "2020-02-10", "close": 0.15035408, "volume": 531913.0}, {"date": "2020-02-11", "close": 0.15035408, "volume": 34328.0}, {"date": "2020-02-12", "close": 0.15975121, "volume": 466207.0}, {"date": "2020-02-13", "close": 0.15035408, "volume": 107957.0}, {"date": "2020-02-14", "close": 0.15035408, "volume": 250525.0}, {"date": "2020-02-17", "close": 0.15035408, "volume": 161060.0}, {"date": "2020-02-18", "close": 0.155052645, "volume": 1646084.0}, {"date": "2020-02-19", "close": 0.155052645, "volume": 304185.0}, {"date": "2020-02-20", "close": 0.15035408, "volume": 229596.0}, {"date": "2020-02-21", "close": 0.155052645, "volume": 189829.0}, {"date": "2020-02-24", "close": 0.15035408, "volume": 165674.0}, {"date": "2020-02-25", "close": 0.145655515, "volume": 651596.0}, {"date": "2020-02-26", "close": 0.145655515, "volume": 379284.0}, {"date": "2020-02-27", "close": 0.136258385, "volume": 557684.0}, {"date": "2020-02-28", "close": 0.136258385, "volume": 372603.0}, {"date": "2020-03-02", "close": 0.136258385, "volume": 748317.0}, {"date": "2020-03-03", "close": 0.13155982, "volume": 215883.0}, {"date": "2020-03-04", "close": 0.13155982, "volume": 651285.0}, {"date": "2020-03-05", "close": 0.13155982, "volume": 320721.0}, {"date": "2020-03-06", "close": 0.13155982, "volume": 359279.0}, {"date": "2020-03-09", "close": 0.117464125, "volume": 1009029.0}, {"date": "2020-03-10", "close": 0.12216269, "volume": 643299.0}, {"date": "2020-03-11", "close": 0.12216269, "volume": 121218.0}, {"date": "2020-03-12", "close": 0.11276556, "volume": 328850.0}, {"date": "2020-03-13", "close": 0.117464125, "volume": 1622154.0}, {"date": "2020-03-16", "close": 0.108066995, "volume": 374184.0}, {"date": "2020-03-17", "close": 0.117464125, "volume": 565169.0}, {"date": "2020-03-18", "close": 0.11276556, "volume": 169436.0}, {"date": "2020-03-19", "close": 0.10336843, "volume": 450335.0}, {"date": "2020-03-20", "close": 0.108066995, "volume": 1869855.0}, {"date": "2020-03-23", "close": 0.098669865, "volume": 807774.0}, {"date": "2020-03-24", "close": 0.0939713, "volume": 404156.0}, {"date": "2020-03-25", "close": 0.098669865, "volume": 686981.0}, {"date": "2020-03-26", "close": 0.098669865, "volume": 1147314.0}, {"date": "2020-03-27", "close": 0.108066995, "volume": 383379.0}, {"date": "2020-03-30", "close": 0.10336843, "volume": 588649.0}, {"date": "2020-03-31", "close": 0.10336843, "volume": 1389471.0}, {"date": "2020-04-01", "close": 0.098669865, "volume": 2043156.0}, {"date": "2020-04-02", "close": 0.10336843, "volume": 648543.0}, {"date": "2020-04-03", "close": 0.10336843, "volume": 523268.0}, {"date": "2020-04-06", "close": 0.108066995, "volume": 441274.0}, {"date": "2020-04-07", "close": 0.108066995, "volume": 385881.0}, {"date": "2020-04-08", "close": 0.11276556, "volume": 116316.0}, {"date": "2020-04-09", "close": 0.117464125, "volume": 163142.0}, {"date": "2020-04-14", "close": 0.117464125, "volume": 1549424.0}, {"date": "2020-04-15", "close": 0.126861255, "volume": 466084.0}, {"date": "2020-04-16", "close": 0.12216269, "volume": 505646.0}, {"date": "2020-04-17", "close": 0.12216269, "volume": 361284.0}, {"date": "2020-04-20", "close": 0.117464125, "volume": 319866.0}, {"date": "2020-04-21", "close": 0.12216269, "volume": 382340.0}, {"date": "2020-04-22", "close": 0.117464125, "volume": 467063.0}, {"date": "2020-04-23", "close": 0.126861255, "volume": 1107579.0}, {"date": "2020-04-24", "close": 0.126861255, "volume": 1011556.0}, {"date": "2020-04-27", "close": 0.13155982, "volume": 34124.0}, {"date": "2020-04-28", "close": 0.126861255, "volume": 103565.0}, {"date": "2020-04-29", "close": 0.13155982, "volume": 341405.0}, {"date": "2020-04-30", "close": 0.13155982, "volume": 999405.0}, {"date": "2020-05-01", "close": 0.13155982, "volume": 121314.0}, {"date": "2020-05-04", "close": 0.13155982, "volume": 376403.0}, {"date": "2020-05-05", "close": 0.136258385, "volume": 28087.0}, {"date": "2020-05-06", "close": 0.13155982, "volume": 330513.0}, {"date": "2020-05-07", "close": 0.136258385, "volume": 78212.0}, {"date": "2020-05-08", "close": 0.13155982, "volume": 1224.0}, {"date": "2020-05-11", "close": 0.136258385, "volume": 369330.0}, {"date": "2020-05-12", "close": 0.136258385, "volume": 177339.0}, {"date": "2020-05-13", "close": 0.136258385, "volume": 110025.0}, {"date": "2020-05-14", "close": 0.136258385, "volume": 24792.0}, {"date": "2020-05-15", "close": 0.14095695, "volume": 54497.0}, {"date": "2020-05-18", "close": 0.136258385, "volume": 566128.0}, {"date": "2020-05-19", "close": 0.14095695, "volume": 44500.0}, {"date": "2020-05-20", "close": 0.136258385, "volume": 93984.0}, {"date": "2020-05-21", "close": 0.14095695, "volume": 316298.0}, {"date": "2020-05-22", "close": 0.145655515, "volume": 300709.0}, {"date": "2020-05-25", "close": 0.145655515, "volume": 339200.0}, {"date": "2020-05-26", "close": 0.15035408, "volume": 174117.0}, {"date": "2020-05-27", "close": 0.164449775, "volume": 1161478.0}, {"date": "2020-05-28", "close": 0.15975121, "volume": 171425.0}, {"date": "2020-05-29", "close": 0.15975121, "volume": 190733.0}, {"date": "2020-06-01", "close": 0.15975121, "volume": 356129.0}, {"date": "2020-06-02", "close": 0.155052645, "volume": 337280.0}, {"date": "2020-06-03", "close": 0.15975121, "volume": 344288.0}, {"date": "2020-06-04", "close": 0.15975121, "volume": 370213.0}, {"date": "2020-06-05", "close": 0.15975121, "volume": 1068028.0}, {"date": "2020-06-09", "close": 0.15975121, "volume": 372870.0}, {"date": "2020-06-10", "close": 0.15975121, "volume": 143792.0}, {"date": "2020-06-11", "close": 0.155052645, "volume": 248355.0}, {"date": "2020-06-12", "close": 0.155052645, "volume": 720137.0}, {"date": "2020-06-15", "close": 0.15975121, "volume": 201643.0}, {"date": "2020-06-16", "close": 0.15975121, "volume": 145335.0}, {"date": "2020-06-17", "close": 0.15975121, "volume": 170904.0}, {"date": "2020-06-18", "close": 0.155052645, "volume": 197769.0}, {"date": "2020-06-19", "close": 0.155052645, "volume": 429468.0}, {"date": "2020-06-22", "close": 0.155052645, "volume": 297607.0}, {"date": "2020-06-23", "close": 0.15035408, "volume": 161853.0}, {"date": "2020-06-24", "close": 0.15975121, "volume": 189288.0}, {"date": "2020-06-25", "close": 0.155052645, "volume": 29910.0}, {"date": "2020-06-26", "close": 0.155052645, "volume": 711881.0}, {"date": "2020-06-29", "close": 0.15035408, "volume": 429617.0}, {"date": "2020-06-30", "close": 0.15975121, "volume": 206586.0}, {"date": "2020-07-01", "close": 0.15035408, "volume": 1090771.0}, {"date": "2020-07-02", "close": 0.15975121, "volume": 711124.0}, {"date": "2020-07-03", "close": 0.155052645, "volume": 136092.0}, {"date": "2020-07-06", "close": 0.155052645, "volume": 127110.0}, {"date": "2020-07-07", "close": 0.155052645, "volume": 446142.0}, {"date": "2020-07-08", "close": 0.155052645, "volume": 310265.0}, {"date": "2020-07-09", "close": 0.155052645, "volume": 300815.0}, {"date": "2020-07-10", "close": 0.155052645, "volume": 62046.0}, {"date": "2020-07-13", "close": 0.155052645, "volume": 134070.0}, {"date": "2020-07-14", "close": 0.155052645, "volume": 422411.0}, {"date": "2020-07-15", "close": 0.155052645, "volume": 1819668.0}, {"date": "2020-07-16", "close": 0.155052645, "volume": 845303.0}, {"date": "2020-07-17", "close": 0.155052645, "volume": 314614.0}, {"date": "2020-07-20", "close": 0.155052645, "volume": 400352.0}, {"date": "2020-07-21", "close": 0.155052645, "volume": 433929.0}, {"date": "2020-07-22", "close": 0.15975121, "volume": 261108.0}, {"date": "2020-07-23", "close": 0.15975121, "volume": 510758.0}, {"date": "2020-07-24", "close": 0.164449775, "volume": 877207.0}, {"date": "2020-07-27", "close": 0.16914834, "volume": 640584.0}, {"date": "2020-07-28", "close": 0.183244035, "volume": 1506658.0}, {"date": "2020-07-29", "close": 0.17854547, "volume": 924641.0}, {"date": "2020-07-30", "close": 0.17854547, "volume": 272350.0}, {"date": "2020-07-31", "close": 0.17854547, "volume": 137395.0}, {"date": "2020-08-03", "close": 0.183244035, "volume": 117973.0}, {"date": "2020-08-04", "close": 0.183244035, "volume": 431764.0}, {"date": "2020-08-05", "close": 0.1879426, "volume": 917378.0}, {"date": "2020-08-06", "close": 0.202038295, "volume": 1532693.0}, {"date": "2020-08-07", "close": 0.202038295, "volume": 1077534.0}, {"date": "2020-08-10", "close": 0.202038295, "volume": 510331.0}, {"date": "2020-08-11", "close": 0.202038295, "volume": 374919.0}, {"date": "2020-08-12", "close": 0.20673686, "volume": 425029.0}, {"date": "2020-08-13", "close": 0.202038295, "volume": 549510.0}, {"date": "2020-08-14", "close": 0.19733973, "volume": 494270.0}, {"date": "2020-08-17", "close": 0.19733973, "volume": 427666.0}, {"date": "2020-08-18", "close": 0.202038295, "volume": 798963.0}, {"date": "2020-08-19", "close": 0.202038295, "volume": 333415.0}, {"date": "2020-08-20", "close": 0.20673686, "volume": 424283.0}, {"date": "2020-08-21", "close": 0.22553112, "volume": 2623440.0}, {"date": "2020-08-24", "close": 0.25372251, "volume": 2929862.0}, {"date": "2020-08-25", "close": 0.258421075, "volume": 2571878.0}, {"date": "2020-08-26", "close": 0.25372251, "volume": 923737.0}, {"date": "2020-08-27", "close": 0.25372251, "volume": 1162082.0}, {"date": "2020-08-28", "close": 0.25372251, "volume": 461027.0}, {"date": "2020-08-31", "close": 0.249023945, "volume": 978797.0}, {"date": "2020-09-01", "close": 0.24432538, "volume": 710602.0}, {"date": "2020-09-02", "close": 0.249023945, "volume": 344502.0}, {"date": "2020-09-03", "close": 0.25372251, "volume": 515027.0}, {"date": "2020-09-04", "close": 0.230229685, "volume": 848646.0}, {"date": "2020-09-07", "close": 0.249023945, "volume": 274244.0}, {"date": "2020-09-08", "close": 0.249023945, "volume": 886571.0}, {"date": "2020-09-09", "close": 0.230229685, "volume": 1383740.0}, {"date": "2020-09-10", "close": 0.239626815, "volume": 611868.0}, {"date": "2020-09-16", "close": 0.239625, "volume": 1237852.0}, {"date": "2020-09-17", "close": 0.23004, "volume": 1022584.0}, {"date": "2020-09-18", "close": 0.2348325, "volume": 1014869.0}, {"date": "2020-09-21", "close": 0.23004, "volume": 662407.0}, {"date": "2020-09-22", "close": 0.239625, "volume": 718910.0}, {"date": "2020-09-23", "close": 0.23004, "volume": 715175.0}, {"date": "2020-09-24", "close": 0.23004, "volume": 724030.0}, {"date": "2020-09-25", "close": 0.2348325, "volume": 501172.0}, {"date": "2020-09-28", "close": 0.23004, "volume": 352520.0}, {"date": "2020-09-29", "close": 0.2252475, "volume": 481992.0}, {"date": "2020-09-30", "close": 0.23004, "volume": 664741.0}, {"date": "2020-10-01", "close": 0.23004, "volume": 468136.0}, {"date": "2020-10-02", "close": 0.2252475, "volume": 299763.0}, {"date": "2020-10-05", "close": 0.23004, "volume": 270947.0}, {"date": "2020-10-06", "close": 0.23004, "volume": 317796.0}, {"date": "2020-10-07", "close": 0.23004, "volume": 170466.0}, {"date": "2020-10-08", "close": 0.2348325, "volume": 55955.0}, {"date": "2020-10-09", "close": 0.23004, "volume": 1182686.0}, {"date": "2020-10-12", "close": 0.23004, "volume": 398228.0}, {"date": "2020-10-13", "close": 0.2348325, "volume": 861975.0}, {"date": "2020-10-14", "close": 0.23004, "volume": 863017.0}, {"date": "2020-10-15", "close": 0.2348325, "volume": 1383504.0}, {"date": "2020-10-16", "close": 0.23004, "volume": 1046472.0}, {"date": "2020-10-19", "close": 0.2252475, "volume": 671286.0}, {"date": "2020-10-20", "close": 0.23004, "volume": 283329.0}, {"date": "2020-10-21", "close": 0.23004, "volume": 496161.0}, {"date": "2020-10-22", "close": 0.23004, "volume": 234985.0}, {"date": "2020-10-23", "close": 0.23004, "volume": 471441.0}, {"date": "2020-10-26", "close": 0.23004, "volume": 463040.0}, {"date": "2020-10-27", "close": 0.2252475, "volume": 373033.0}, {"date": "2020-10-28", "close": 0.2252475, "volume": 164892.0}, {"date": "2020-10-29", "close": 0.2252475, "volume": 304808.0}, {"date": "2020-10-30", "close": 0.2252475, "volume": 101469.0}, {"date": "2020-11-02", "close": 0.2252475, "volume": 95424.0}, {"date": "2020-11-03", "close": 0.2252475, "volume": 223022.0}, {"date": "2020-11-04", "close": 0.2252475, "volume": 151210.0}, {"date": "2020-11-05", "close": 0.23004, "volume": 319277.0}, {"date": "2020-11-06", "close": 0.2252475, "volume": 322233.0}, {"date": "2020-11-09", "close": 0.23004, "volume": 351477.0}, {"date": "2020-11-10", "close": 0.2348325, "volume": 351839.0}, {"date": "2020-11-11", "close": 0.239625, "volume": 266048.0}, {"date": "2020-11-12", "close": 0.2348325, "volume": 387325.0}, {"date": "2020-11-13", "close": 0.239625, "volume": 286617.0}, {"date": "2020-11-16", "close": 0.239625, "volume": 162802.0}, {"date": "2020-11-17", "close": 0.2348325, "volume": 78112.0}, {"date": "2020-11-18", "close": 0.239625, "volume": 190288.0}, {"date": "2020-11-19", "close": 0.239625, "volume": 210938.0}, {"date": "2020-11-20", "close": 0.2444175, "volume": 222998.0}, {"date": "2020-11-23", "close": 0.2348325, "volume": 191261.0}, {"date": "2020-11-24", "close": 0.239625, "volume": 595928.0}, {"date": "2020-11-25", "close": 0.2348325, "volume": 174606.0}, {"date": "2020-11-26", "close": 0.2444175, "volume": 277279.0}, {"date": "2020-11-27", "close": 0.23004, "volume": 981510.0}, {"date": "2020-11-30", "close": 0.23004, "volume": 217029.0}, {"date": "2020-12-01", "close": 0.2348325, "volume": 151743.0}, {"date": "2020-12-02", "close": 0.239625, "volume": 250204.0}, {"date": "2020-12-03", "close": 0.2444175, "volume": 1070270.0}, {"date": "2020-12-04", "close": 0.24921, "volume": 202568.0}, {"date": "2020-12-07", "close": 0.2635875, "volume": 1894359.0}, {"date": "2020-12-08", "close": 0.2635875, "volume": 1654336.0}, {"date": "2020-12-09", "close": 0.2635875, "volume": 913784.0}, {"date": "2020-12-10", "close": 0.26838, "volume": 1795568.0}, {"date": "2020-12-14", "close": 0.28755, "volume": 2869641.0}, {"date": "2020-12-15", "close": 0.277965, "volume": 748131.0}, {"date": "2020-12-16", "close": 0.277965, "volume": 534688.0}, {"date": "2020-12-17", "close": 0.2827575, "volume": 1228262.0}, {"date": "2020-12-18", "close": 0.2827575, "volume": 995035.0}, {"date": "2020-12-21", "close": 0.28755, "volume": 217776.0}, {"date": "2020-12-22", "close": 0.2827575, "volume": 302641.0}, {"date": "2020-12-23", "close": 0.2827575, "volume": 275626.0}, {"date": "2020-12-24", "close": 0.28755, "volume": 193815.0}, {"date": "2020-12-29", "close": 0.2923425, "volume": 478365.0}, {"date": "2020-12-30", "close": 0.28755, "volume": 622119.0}, {"date": "2020-12-31", "close": 0.28755, "volume": 46010.0}, {"date": "2021-01-04", "close": 0.28755, "volume": 258006.0}, {"date": "2021-01-05", "close": 0.2827575, "volume": 300079.0}, {"date": "2021-01-06", "close": 0.297135, "volume": 438179.0}, {"date": "2021-01-07", "close": 0.2923425, "volume": 391772.0}, {"date": "2021-01-08", "close": 0.277965, "volume": 695973.0}, {"date": "2021-01-11", "close": 0.2827575, "volume": 223238.0}, {"date": "2021-01-12", "close": 0.2827575, "volume": 85915.0}, {"date": "2021-01-13", "close": 0.28755, "volume": 371566.0}, {"date": "2021-01-14", "close": 0.2827575, "volume": 52206.0}, {"date": "2021-01-15", "close": 0.28755, "volume": 392225.0}, {"date": "2021-01-18", "close": 0.2827575, "volume": 769409.0}, {"date": "2021-01-19", "close": 0.26838, "volume": 630559.0}, {"date": "2021-01-20", "close": 0.277965, "volume": 796649.0}, {"date": "2021-01-21", "close": 0.2827575, "volume": 340995.0}, {"date": "2021-01-22", "close": 0.28755, "volume": 185304.0}, {"date": "2021-01-25", "close": 0.2827575, "volume": 218055.0}, {"date": "2021-01-27", "close": 0.28755, "volume": 231658.0}, {"date": "2021-01-28", "close": 0.277965, "volume": 272531.0}, {"date": "2021-01-29", "close": 0.2827575, "volume": 456271.0}, {"date": "2021-02-01", "close": 0.2827575, "volume": 658339.0}, {"date": "2021-02-02", "close": 0.28755, "volume": 455375.0}, {"date": "2021-02-03", "close": 0.28755, "volume": 517143.0}, {"date": "2021-02-04", "close": 0.28755, "volume": 459283.0}, {"date": "2021-02-05", "close": 0.297135, "volume": 837741.0}, {"date": "2021-02-08", "close": 0.2923425, "volume": 313950.0}, {"date": "2021-02-09", "close": 0.3115125, "volume": 1753718.0}, {"date": "2021-02-10", "close": 0.30672, "volume": 1532945.0}, {"date": "2021-02-11", "close": 0.335475, "volume": 2706618.0}, {"date": "2021-02-12", "close": 0.32589, "volume": 542792.0}, {"date": "2021-02-15", "close": 0.3115125, "volume": 843433.0}, {"date": "2021-02-16", "close": 0.3115125, "volume": 261676.0}, {"date": "2021-02-17", "close": 0.3210975, "volume": 463205.0}, {"date": "2021-02-18", "close": 0.3210975, "volume": 435263.0}, {"date": "2021-02-19", "close": 0.30672, "volume": 736983.0}, {"date": "2021-02-22", "close": 0.32589, "volume": 421121.0}, {"date": "2021-02-23", "close": 0.316305, "volume": 724132.0}, {"date": "2021-02-24", "close": 0.3115125, "volume": 293911.0}, {"date": "2021-02-25", "close": 0.2923425, "volume": 946123.0}, {"date": "2021-02-26", "close": 0.3019275, "volume": 576925.0}, {"date": "2021-03-01", "close": 0.2923425, "volume": 262512.0}, {"date": "2021-03-02", "close": 0.2923425, "volume": 782359.0}, {"date": "2021-03-03", "close": 0.3115125, "volume": 501598.0}, {"date": "2021-03-04", "close": 0.30672, "volume": 294261.0}, {"date": "2021-03-05", "close": 0.3019275, "volume": 288486.0}, {"date": "2021-03-08", "close": 0.2923425, "volume": 370479.0}, {"date": "2021-03-09", "close": 0.3115125, "volume": 273281.0}, {"date": "2021-03-10", "close": 0.297135, "volume": 350714.0}, {"date": "2021-03-11", "close": 0.3019275, "volume": 202368.0}, {"date": "2021-03-12", "close": 0.297135, "volume": 411686.0}, {"date": "2021-03-15", "close": 0.2923425, "volume": 387335.0}, {"date": "2021-03-16", "close": 0.28755, "volume": 559824.0}, {"date": "2021-03-17", "close": 0.2827575, "volume": 365934.0}, {"date": "2021-03-18", "close": 0.277965, "volume": 293253.0}, {"date": "2021-03-19", "close": 0.2827575, "volume": 425335.0}, {"date": "2021-03-22", "close": 0.2827575, "volume": 214618.0}, {"date": "2021-03-23", "close": 0.28755, "volume": 130037.0}, {"date": "2021-03-24", "close": 0.2827575, "volume": 170781.0}, {"date": "2021-03-25", "close": 0.2827575, "volume": 577421.0}, {"date": "2021-03-26", "close": 0.28755, "volume": 456198.0}, {"date": "2021-03-29", "close": 0.28755, "volume": 97655.0}, {"date": "2021-03-30", "close": 0.2923425, "volume": 414681.0}, {"date": "2021-03-31", "close": 0.297135, "volume": 217206.0}, {"date": "2021-04-01", "close": 0.2923425, "volume": 370458.0}, {"date": "2021-04-06", "close": 0.2923425, "volume": 252478.0}, {"date": "2021-04-07", "close": 0.28755, "volume": 254053.0}, {"date": "2021-04-08", "close": 0.297135, "volume": 157473.0}, {"date": "2021-04-09", "close": 0.2923425, "volume": 296068.0}, {"date": "2021-04-12", "close": 0.2923425, "volume": 102599.0}, {"date": "2021-04-13", "close": 0.28755, "volume": 58387.0}, {"date": "2021-04-14", "close": 0.2923425, "volume": 99815.0}, {"date": "2021-04-15", "close": 0.28755, "volume": 232737.0}, {"date": "2021-04-16", "close": 0.2923425, "volume": 209078.0}, {"date": "2021-04-19", "close": 0.2827575, "volume": 167003.0}, {"date": "2021-04-20", "close": 0.28755, "volume": 262289.0}, {"date": "2021-04-21", "close": 0.297135, "volume": 563468.0}, {"date": "2021-04-22", "close": 0.28755, "volume": 403090.0}, {"date": "2021-04-23", "close": 0.2942595, "volume": 110462.0}, {"date": "2021-04-26", "close": 0.2923425, "volume": 122546.0}, {"date": "2021-04-27", "close": 0.2942595, "volume": 933764.0}, {"date": "2021-04-28", "close": 0.297135, "volume": 654761.0}, {"date": "2021-04-29", "close": 0.30672, "volume": 2220015.0}, {"date": "2021-04-30", "close": 0.3115125, "volume": 1817525.0}, {"date": "2021-05-03", "close": 0.3306825, "volume": 2313814.0}, {"date": "2021-05-04", "close": 0.32589, "volume": 238977.0}, {"date": "2021-05-05", "close": 0.32589, "volume": 504209.0}, {"date": "2021-05-06", "close": 0.3210975, "volume": 796907.0}, {"date": "2021-05-07", "close": 0.335475, "volume": 533444.0}, {"date": "2021-05-10", "close": 0.36423, "volume": 2697299.0}, {"date": "2021-05-11", "close": 0.36423, "volume": 1550156.0}, {"date": "2021-05-12", "close": 0.3834, "volume": 869417.0}, {"date": "2021-05-13", "close": 0.3834, "volume": 693546.0}, {"date": "2021-05-14", "close": 0.3786075, "volume": 218463.0}, {"date": "2021-05-17", "close": 0.3977775, "volume": 1751952.0}, {"date": "2021-05-18", "close": 0.42174, "volume": 1269487.0}, {"date": "2021-05-19", "close": 0.3977775, "volume": 1035522.0}, {"date": "2021-05-20", "close": 0.40257, "volume": 284142.0}, {"date": "2021-05-21", "close": 0.412155, "volume": 1449709.0}, {"date": "2021-05-24", "close": 0.3977775, "volume": 540607.0}, {"date": "2021-05-25", "close": 0.4073625, "volume": 470956.0}, {"date": "2021-05-26", "close": 0.392985, "volume": 174456.0}, {"date": "2021-05-27", "close": 0.3834, "volume": 166653.0}, {"date": "2021-05-28", "close": 0.3881925, "volume": 549947.0}, {"date": "2021-05-31", "close": 0.3834, "volume": 156375.0}, {"date": "2021-06-01", "close": 0.392985, "volume": 241868.0}, {"date": "2021-06-02", "close": 0.392985, "volume": 718582.0}, {"date": "2021-06-03", "close": 0.392985, "volume": 138714.0}, {"date": "2021-06-04", "close": 0.40257, "volume": 213799.0}, {"date": "2021-06-07", "close": 0.414072, "volume": 825147.0}, {"date": "2021-06-08", "close": 0.450495, "volume": 3250553.0}, {"date": "2021-06-09", "close": 0.4936275, "volume": 2035294.0}, {"date": "2021-06-10", "close": 0.546345, "volume": 2338248.0}, {"date": "2021-06-11", "close": 0.527175, "volume": 988287.0}, {"date": "2021-06-15", "close": 0.5415525, "volume": 735625.0}, {"date": "2021-06-16", "close": 0.5703075, "volume": 1641738.0}, {"date": "2021-06-17", "close": 0.5415525, "volume": 657562.0}, {"date": "2021-06-18", "close": 0.546345, "volume": 563233.0}, {"date": "2021-06-21", "close": 0.5415525, "volume": 796432.0}, {"date": "2021-06-22", "close": 0.5511375, "volume": 490117.0}, {"date": "2021-06-23", "close": 0.5511375, "volume": 166920.0}, {"date": "2021-06-24", "close": 0.546345, "volume": 124095.0}, {"date": "2021-06-25", "close": 0.53676, "volume": 495724.0}, {"date": "2021-06-28", "close": 0.5319675, "volume": 210153.0}, {"date": "2021-06-29", "close": 0.5127975, "volume": 869148.0}, {"date": "2021-06-30", "close": 0.5223825, "volume": 1445661.0}, {"date": "2021-07-01", "close": 0.5415525, "volume": 555181.0}, {"date": "2021-07-02", "close": 0.5511375, "volume": 508297.0}, {"date": "2021-07-05", "close": 0.51759, "volume": 722911.0}, {"date": "2021-07-06", "close": 0.527175, "volume": 371696.0}, {"date": "2021-07-07", "close": 0.53676, "volume": 1141636.0}, {"date": "2021-07-08", "close": 0.5511375, "volume": 391390.0}, {"date": "2021-07-09", "close": 0.527175, "volume": 1415600.0}, {"date": "2021-07-12", "close": 0.5319675, "volume": 410714.0}, {"date": "2021-07-13", "close": 0.55593, "volume": 2338695.0}, {"date": "2021-07-14", "close": 0.546345, "volume": 848212.0}, {"date": "2021-07-15", "close": 0.55593, "volume": 766837.0}, {"date": "2021-07-16", "close": 0.5511375, "volume": 774864.0}, {"date": "2021-07-19", "close": 0.5127975, "volume": 1418813.0}, {"date": "2021-07-20", "close": 0.49842, "volume": 905750.0}, {"date": "2021-07-21", "close": 0.5127975, "volume": 475769.0}, {"date": "2021-07-22", "close": 0.527175, "volume": 271531.0}, {"date": "2021-07-23", "close": 0.527175, "volume": 918702.0}, {"date": "2021-07-26", "close": 0.55593, "volume": 1130852.0}, {"date": "2021-07-27", "close": 0.565515, "volume": 1389326.0}, {"date": "2021-07-28", "close": 0.565515, "volume": 1038523.0}, {"date": "2021-07-29", "close": 0.5607225, "volume": 325254.0}, {"date": "2021-07-30", "close": 0.5415525, "volume": 362386.0}, {"date": "2021-08-02", "close": 0.5223825, "volume": 823034.0}, {"date": "2021-08-03", "close": 0.51759, "volume": 588294.0}, {"date": "2021-08-04", "close": 0.51759, "volume": 482584.0}, {"date": "2021-08-05", "close": 0.5032125, "volume": 1455791.0}, {"date": "2021-08-06", "close": 0.4744575, "volume": 1979293.0}, {"date": "2021-08-09", "close": 0.47925, "volume": 705735.0}, {"date": "2021-08-10", "close": 0.4648725, "volume": 902244.0}, {"date": "2021-08-11", "close": 0.508005, "volume": 1882113.0}, {"date": "2021-08-12", "close": 0.5127975, "volume": 366391.0}, {"date": "2021-08-13", "close": 0.49842, "volume": 339237.0}, {"date": "2021-08-16", "close": 0.49842, "volume": 419538.0}, {"date": "2021-08-17", "close": 0.4936275, "volume": 485799.0}, {"date": "2021-08-18", "close": 0.488835, "volume": 745935.0}, {"date": "2021-08-19", "close": 0.412155, "volume": 3715494.0}, {"date": "2021-08-20", "close": 0.42174, "volume": 3065320.0}, {"date": "2021-08-23", "close": 0.431325, "volume": 606034.0}, {"date": "2021-08-24", "close": 0.4265325, "volume": 613969.0}, {"date": "2021-08-25", "close": 0.4457025, "volume": 587396.0}, {"date": "2021-08-26", "close": 0.450495, "volume": 524589.0}, {"date": "2021-08-27", "close": 0.4361175, "volume": 911061.0}, {"date": "2021-08-30", "close": 0.4552875, "volume": 1376620.0}, {"date": "2021-08-31", "close": 0.4648725, "volume": 438891.0}, {"date": "2021-09-01", "close": 0.4648725, "volume": 494903.0}, {"date": "2021-09-02", "close": 0.4457025, "volume": 255341.0}, {"date": "2021-09-03", "close": 0.4648725, "volume": 323383.0}, {"date": "2021-09-06", "close": 0.4552875, "volume": 362303.0}, {"date": "2021-09-07", "close": 0.46008, "volume": 435365.0}, {"date": "2021-09-08", "close": 0.4361175, "volume": 456781.0}, {"date": "2021-09-09", "close": 0.4169475, "volume": 1060379.0}, {"date": "2021-09-10", "close": 0.42174, "volume": 464922.0}, {"date": "2021-09-13", "close": 0.4265325, "volume": 960751.0}, {"date": "2021-09-14", "close": 0.42174, "volume": 354967.0}, {"date": "2021-09-15", "close": 0.4265325, "volume": 638188.0}, {"date": "2021-09-16", "close": 0.4169475, "volume": 469437.0}, {"date": "2021-09-17", "close": 0.3834, "volume": 2079372.0}, {"date": "2021-09-20", "close": 0.34506, "volume": 2992260.0}, {"date": "2021-09-21", "close": 0.3402675, "volume": 2162481.0}, {"date": "2021-09-22", "close": 0.3594375, "volume": 1662844.0}, {"date": "2021-09-23", "close": 0.373815, "volume": 1223037.0}, {"date": "2021-09-24", "close": 0.3834, "volume": 782567.0}, {"date": "2021-09-27", "close": 0.373815, "volume": 847213.0}, {"date": "2021-09-28", "close": 0.3690225, "volume": 361789.0}, {"date": "2021-09-29", "close": 0.36423, "volume": 222558.0}, {"date": "2021-09-30", "close": 0.373815, "volume": 283632.0}, {"date": "2021-10-01", "close": 0.36423, "volume": 380737.0}, {"date": "2021-10-04", "close": 0.36423, "volume": 344000.0}, {"date": "2021-10-05", "close": 0.3834, "volume": 894046.0}, {"date": "2021-10-06", "close": 0.373815, "volume": 309935.0}, {"date": "2021-10-07", "close": 0.3834, "volume": 210529.0}, {"date": "2021-10-08", "close": 0.392985, "volume": 873693.0}, {"date": "2021-10-11", "close": 0.4073625, "volume": 352997.0}, {"date": "2021-10-12", "close": 0.3977775, "volume": 450513.0}, {"date": "2021-10-13", "close": 0.40257, "volume": 286049.0}, {"date": "2021-10-14", "close": 0.3977775, "volume": 266846.0}, {"date": "2021-10-15", "close": 0.4265325, "volume": 2632138.0}, {"date": "2021-10-18", "close": 0.46008, "volume": 1193049.0}, {"date": "2021-10-19", "close": 0.4552875, "volume": 974684.0}, {"date": "2021-10-20", "close": 0.46008, "volume": 583075.0}, {"date": "2021-10-21", "close": 0.4840425, "volume": 2101418.0}, {"date": "2021-10-22", "close": 0.488835, "volume": 758081.0}, {"date": "2021-10-25", "close": 0.47925, "volume": 791730.0}, {"date": "2021-10-26", "close": 0.469665, "volume": 575740.0}, {"date": "2021-10-27", "close": 0.4744575, "volume": 521815.0}, {"date": "2021-10-28", "close": 0.47925, "volume": 400538.0}, {"date": "2021-10-29", "close": 0.4840425, "volume": 356200.0}, {"date": "2021-11-01", "close": 0.4744575, "volume": 651177.0}, {"date": "2021-11-02", "close": 0.4840425, "volume": 729735.0}, {"date": "2021-11-03", "close": 0.47925, "volume": 501349.0}, {"date": "2021-11-04", "close": 0.469665, "volume": 382482.0}, {"date": "2021-11-05", "close": 0.47925, "volume": 442151.0}, {"date": "2021-11-08", "close": 0.469665, "volume": 241019.0}, {"date": "2021-11-09", "close": 0.47925, "volume": 231282.0}, {"date": "2021-11-10", "close": 0.4552875, "volume": 744406.0}, {"date": "2021-11-11", "close": 0.4552875, "volume": 244433.0}, {"date": "2021-11-12", "close": 0.450495, "volume": 195154.0}, {"date": "2021-11-15", "close": 0.4457025, "volume": 741640.0}, {"date": "2021-11-16", "close": 0.46008, "volume": 694214.0}, {"date": "2021-11-19", "close": 0.4361175, "volume": 2828968.0}, {"date": "2021-11-22", "close": 0.44091, "volume": 920121.0}, {"date": "2021-11-23", "close": 0.4457025, "volume": 887760.0}, {"date": "2021-11-24", "close": 0.4361175, "volume": 783970.0}, {"date": "2021-11-25", "close": 0.5032125, "volume": 3536367.0}, {"date": "2021-11-26", "close": 0.4648725, "volume": 2753653.0}, {"date": "2021-11-29", "close": 0.44091, "volume": 1688876.0}, {"date": "2021-11-30", "close": 0.4648725, "volume": 740459.0}, {"date": "2021-12-01", "close": 0.450495, "volume": 227160.0}, {"date": "2021-12-02", "close": 0.4552875, "volume": 576664.0}, {"date": "2021-12-03", "close": 0.4552875, "volume": 471708.0}, {"date": "2021-12-06", "close": 0.450495, "volume": 418392.0}, {"date": "2021-12-07", "close": 0.4457025, "volume": 286128.0}, {"date": "2021-12-08", "close": 0.44091, "volume": 374727.0}, {"date": "2021-12-09", "close": 0.4457025, "volume": 646474.0}, {"date": "2021-12-10", "close": 0.450495, "volume": 235497.0}, {"date": "2021-12-13", "close": 0.4457025, "volume": 662597.0}, {"date": "2021-12-14", "close": 0.44091, "volume": 102305.0}, {"date": "2021-12-15", "close": 0.44091, "volume": 483551.0}, {"date": "2021-12-16", "close": 0.4361175, "volume": 362272.0}, {"date": "2021-12-17", "close": 0.44091, "volume": 245948.0}, {"date": "2021-12-20", "close": 0.44091, "volume": 261862.0}, {"date": "2021-12-21", "close": 0.44091, "volume": 228148.0}, {"date": "2021-12-22", "close": 0.44091, "volume": 958520.0}, {"date": "2021-12-23", "close": 0.4361175, "volume": 1225733.0}, {"date": "2021-12-24", "close": 0.4265325, "volume": 2237619.0}, {"date": "2021-12-29", "close": 0.412155, "volume": 2243687.0}, {"date": "2021-12-30", "close": 0.412155, "volume": 1085685.0}, {"date": "2021-12-31", "close": 0.412155, "volume": 1193529.0}, {"date": "2022-01-04", "close": 0.4073625, "volume": 2362787.0}, {"date": "2022-01-05", "close": 0.42174, "volume": 1635065.0}, {"date": "2022-01-06", "close": 0.412155, "volume": 383504.0}, {"date": "2022-01-07", "close": 0.412155, "volume": 128886.0}, {"date": "2022-01-10", "close": 0.4169475, "volume": 1206635.0}, {"date": "2022-01-11", "close": 0.4073625, "volume": 530421.0}, {"date": "2022-01-12", "close": 0.412155, "volume": 412287.0}, {"date": "2022-01-13", "close": 0.412155, "volume": 955754.0}, {"date": "2022-01-14", "close": 0.412155, "volume": 740384.0}, {"date": "2022-01-17", "close": 0.40257, "volume": 761365.0}, {"date": "2022-01-18", "close": 0.40257, "volume": 402811.0}, {"date": "2022-01-19", "close": 0.4073625, "volume": 514252.0}, {"date": "2022-01-20", "close": 0.4073625, "volume": 1725058.0}, {"date": "2022-01-21", "close": 0.3881925, "volume": 865380.0}, {"date": "2022-01-24", "close": 0.392985, "volume": 1923717.0}, {"date": "2022-01-25", "close": 0.3690225, "volume": 958010.0}, {"date": "2022-01-27", "close": 0.36423, "volume": 1537841.0}, {"date": "2022-01-28", "close": 0.3786075, "volume": 1276981.0}, {"date": "2022-01-31", "close": 0.373815, "volume": 706859.0}, {"date": "2022-02-01", "close": 0.3690225, "volume": 1080046.0}, {"date": "2022-02-02", "close": 0.3786075, "volume": 1107047.0}, {"date": "2022-02-03", "close": 0.373815, "volume": 1187514.0}, {"date": "2022-02-04", "close": 0.3786075, "volume": 1105415.0}, {"date": "2022-02-07", "close": 0.3834, "volume": 845849.0}, {"date": "2022-02-08", "close": 0.392985, "volume": 895779.0}, {"date": "2022-02-09", "close": 0.4073625, "volume": 942845.0}, {"date": "2022-02-10", "close": 0.40257, "volume": 312617.0}, {"date": "2022-02-11", "close": 0.392985, "volume": 450120.0}, {"date": "2022-02-14", "close": 0.392985, "volume": 976560.0}, {"date": "2022-02-15", "close": 0.373815, "volume": 553640.0}, {"date": "2022-02-16", "close": 0.3786075, "volume": 356820.0}, {"date": "2022-02-17", "close": 0.373815, "volume": 332691.0}, {"date": "2022-02-18", "close": 0.392985, "volume": 634111.0}, {"date": "2022-02-21", "close": 0.373815, "volume": 952390.0}, {"date": "2022-02-22", "close": 0.354645, "volume": 928664.0}, {"date": "2022-02-23", "close": 0.36423, "volume": 439715.0}, {"date": "2022-02-24", "close": 0.3498525, "volume": 442316.0}, {"date": "2022-02-25", "close": 0.3690225, "volume": 783430.0}, {"date": "2022-02-28", "close": 0.34506, "volume": 1240066.0}, {"date": "2022-03-01", "close": 0.3498525, "volume": 673559.0}, {"date": "2022-03-02", "close": 0.373815, "volume": 691057.0}, {"date": "2022-03-03", "close": 0.36423, "volume": 385873.0}, {"date": "2022-03-04", "close": 0.3498525, "volume": 1612271.0}, {"date": "2022-03-07", "close": 0.36423, "volume": 663377.0}, {"date": "2022-03-08", "close": 0.3690225, "volume": 174216.0}, {"date": "2022-03-09", "close": 0.3690225, "volume": 639930.0}, {"date": "2022-03-10", "close": 0.3594375, "volume": 431282.0}, {"date": "2022-03-11", "close": 0.36423, "volume": 773179.0}, {"date": "2022-03-14", "close": 0.3594375, "volume": 596138.0}, {"date": "2022-03-15", "close": 0.354645, "volume": 1435970.0}, {"date": "2022-03-16", "close": 0.354645, "volume": 665165.0}, {"date": "2022-03-17", "close": 0.3690225, "volume": 1224379.0}, {"date": "2022-03-18", "close": 0.3690225, "volume": 559984.0}, {"date": "2022-03-21", "close": 0.3834, "volume": 1298493.0}, {"date": "2022-03-22", "close": 0.392985, "volume": 869697.0}, {"date": "2022-03-23", "close": 0.392985, "volume": 834998.0}, {"date": "2022-03-24", "close": 0.40257, "volume": 761607.0}, {"date": "2022-03-25", "close": 0.4073625, "volume": 2237116.0}, {"date": "2022-03-28", "close": 0.4361175, "volume": 4910730.0}, {"date": "2022-03-29", "close": 0.4457025, "volume": 2504794.0}, {"date": "2022-03-30", "close": 0.431325, "volume": 2803312.0}, {"date": "2022-03-31", "close": 0.4169475, "volume": 1372620.0}, {"date": "2022-04-01", "close": 0.42174, "volume": 701876.0}, {"date": "2022-04-04", "close": 0.4265325, "volume": 1341326.0}, {"date": "2022-04-05", "close": 0.46008, "volume": 2761891.0}, {"date": "2022-04-06", "close": 0.4552875, "volume": 1004798.0}, {"date": "2022-04-07", "close": 0.4265325, "volume": 1694004.0}, {"date": "2022-04-08", "close": 0.4361175, "volume": 810017.0}, {"date": "2022-04-11", "close": 0.431325, "volume": 548780.0}, {"date": "2022-04-12", "close": 0.431325, "volume": 471330.0}, {"date": "2022-04-13", "close": 0.4361175, "volume": 183611.0}, {"date": "2022-04-14", "close": 0.431325, "volume": 973738.0}, {"date": "2022-04-19", "close": 0.4457025, "volume": 961543.0}, {"date": "2022-04-20", "close": 0.4457025, "volume": 400305.0}, {"date": "2022-04-21", "close": 0.431325, "volume": 1106172.0}, {"date": "2022-04-22", "close": 0.42174, "volume": 1112692.0}, {"date": "2022-04-26", "close": 0.392985, "volume": 1820977.0}, {"date": "2022-04-27", "close": 0.392985, "volume": 923483.0}, {"date": "2022-04-28", "close": 0.3881925, "volume": 932148.0}, {"date": "2022-04-29", "close": 0.392985, "volume": 895653.0}, {"date": "2022-05-02", "close": 0.40257, "volume": 854033.0}, {"date": "2022-05-03", "close": 0.392985, "volume": 445705.0}, {"date": "2022-05-04", "close": 0.392985, "volume": 488545.0}, {"date": "2022-05-05", "close": 0.4073625, "volume": 1345816.0}, {"date": "2022-05-06", "close": 0.3977775, "volume": 453270.0}, {"date": "2022-05-09", "close": 0.36423, "volume": 1421984.0}, {"date": "2022-05-10", "close": 0.354645, "volume": 1200308.0}, {"date": "2022-05-11", "close": 0.354645, "volume": 839463.0}, {"date": "2022-05-12", "close": 0.3498525, "volume": 421804.0}, {"date": "2022-05-13", "close": 0.3594375, "volume": 696136.0}, {"date": "2022-05-16", "close": 0.36423, "volume": 515755.0}, {"date": "2022-05-17", "close": 0.354645, "volume": 156846.0}, {"date": "2022-05-18", "close": 0.36423, "volume": 83127.0}, {"date": "2022-05-19", "close": 0.354645, "volume": 368247.0}, {"date": "2022-05-20", "close": 0.36423, "volume": 337484.0}, {"date": "2022-05-23", "close": 0.3594375, "volume": 903910.0}, {"date": "2022-05-24", "close": 0.3594375, "volume": 98632.0}, {"date": "2022-05-25", "close": 0.354645, "volume": 351329.0}, {"date": "2022-05-26", "close": 0.354645, "volume": 603195.0}, {"date": "2022-05-27", "close": 0.3498525, "volume": 257950.0}, {"date": "2022-05-30", "close": 0.3498525, "volume": 69177.0}, {"date": "2022-05-31", "close": 0.354645, "volume": 244608.0}, {"date": "2022-06-01", "close": 0.3498525, "volume": 562597.0}, {"date": "2022-06-02", "close": 0.354645, "volume": 407547.0}, {"date": "2022-06-03", "close": 0.354645, "volume": 356900.0}, {"date": "2022-06-06", "close": 0.36423, "volume": 895291.0}, {"date": "2022-06-07", "close": 0.354645, "volume": 673690.0}, {"date": "2022-06-08", "close": 0.354645, "volume": 121388.0}, {"date": "2022-06-09", "close": 0.354645, "volume": 391674.0}, {"date": "2022-06-10", "close": 0.34506, "volume": 1500397.0}, {"date": "2022-06-14", "close": 0.32589, "volume": 2318987.0}, {"date": "2022-06-15", "close": 0.3306825, "volume": 1676246.0}, {"date": "2022-06-16", "close": 0.30672, "volume": 1230448.0}, {"date": "2022-06-17", "close": 0.2923425, "volume": 1851216.0}, {"date": "2022-06-20", "close": 0.258795, "volume": 2277745.0}, {"date": "2022-06-21", "close": 0.2731725, "volume": 980734.0}, {"date": "2022-06-22", "close": 0.258795, "volume": 1871443.0}, {"date": "2022-06-23", "close": 0.24921, "volume": 2280047.0}, {"date": "2022-06-24", "close": 0.26838, "volume": 1009426.0}, {"date": "2022-06-27", "close": 0.277965, "volume": 1182406.0}, {"date": "2022-06-28", "close": 0.2635875, "volume": 1334268.0}, {"date": "2022-06-29", "close": 0.26838, "volume": 1287469.0}, {"date": "2022-06-30", "close": 0.2540025, "volume": 2008601.0}, {"date": "2022-07-01", "close": 0.2540025, "volume": 314305.0}, {"date": "2022-07-04", "close": 0.258795, "volume": 840672.0}, {"date": "2022-07-05", "close": 0.2540025, "volume": 677126.0}, {"date": "2022-07-06", "close": 0.2540025, "volume": 386436.0}, {"date": "2022-07-07", "close": 0.23004, "volume": 4539288.0}, {"date": "2022-07-08", "close": 0.23004, "volume": 3061969.0}, {"date": "2022-07-11", "close": 0.239625, "volume": 2390544.0}, {"date": "2022-07-12", "close": 0.2348325, "volume": 803109.0}, {"date": "2022-07-13", "close": 0.23004, "volume": 597461.0}, {"date": "2022-07-14", "close": 0.23004, "volume": 828403.0}, {"date": "2022-07-15", "close": 0.2156625, "volume": 2382777.0}, {"date": "2022-07-18", "close": 0.2156625, "volume": 652015.0}, {"date": "2022-07-19", "close": 0.21087, "volume": 643353.0}, {"date": "2022-07-20", "close": 0.220455, "volume": 1006466.0}, {"date": "2022-07-21", "close": 0.2156625, "volume": 546342.0}, {"date": "2022-07-22", "close": 0.23004, "volume": 967190.0}, {"date": "2022-07-25", "close": 0.220455, "volume": 923190.0}, {"date": "2022-07-26", "close": 0.220455, "volume": 464118.0}, {"date": "2022-07-27", "close": 0.21087, "volume": 615838.0}, {"date": "2022-07-28", "close": 0.2252475, "volume": 663864.0}, {"date": "2022-07-29", "close": 0.239625, "volume": 1513583.0}, {"date": "2022-08-01", "close": 0.2444175, "volume": 1190706.0}, {"date": "2022-08-02", "close": 0.2348325, "volume": 980894.0}, {"date": "2022-08-03", "close": 0.23004, "volume": 1031146.0}, {"date": "2022-08-04", "close": 0.2444175, "volume": 611108.0}, {"date": "2022-08-05", "close": 0.24921, "volume": 850187.0}, {"date": "2022-08-08", "close": 0.24921, "volume": 699842.0}, {"date": "2022-08-09", "close": 0.239625, "volume": 1032622.0}, {"date": "2022-08-10", "close": 0.2348325, "volume": 1504865.0}, {"date": "2022-08-11", "close": 0.2348325, "volume": 454650.0}, {"date": "2022-08-12", "close": 0.2348325, "volume": 116609.0}, {"date": "2022-08-15", "close": 0.239625, "volume": 297587.0}, {"date": "2022-08-16", "close": 0.24921, "volume": 524125.0}, {"date": "2022-08-17", "close": 0.239625, "volume": 544132.0}, {"date": "2022-08-18", "close": 0.239625, "volume": 244747.0}, {"date": "2022-08-19", "close": 0.2348325, "volume": 332223.0}, {"date": "2022-08-22", "close": 0.2348325, "volume": 218480.0}, {"date": "2022-08-23", "close": 0.2252475, "volume": 1064808.0}, {"date": "2022-08-24", "close": 0.2252475, "volume": 609646.0}, {"date": "2022-08-25", "close": 0.2444175, "volume": 623667.0}, {"date": "2022-08-26", "close": 0.239625, "volume": 400495.0}, {"date": "2022-08-29", "close": 0.2348325, "volume": 295933.0}, {"date": "2022-08-30", "close": 0.23004, "volume": 1446407.0}, {"date": "2022-08-31", "close": 0.2348325, "volume": 618265.0}, {"date": "2022-09-01", "close": 0.2252475, "volume": 300755.0}, {"date": "2022-09-02", "close": 0.2252475, "volume": 216121.0}, {"date": "2022-09-05", "close": 0.2252475, "volume": 294330.0}, {"date": "2022-09-06", "close": 0.2252475, "volume": 530139.0}, {"date": "2022-09-07", "close": 0.2252475, "volume": 119065.0}, {"date": "2022-09-08", "close": 0.23004, "volume": 255704.0}, {"date": "2022-09-09", "close": 0.23004, "volume": 562496.0}, {"date": "2022-09-12", "close": 0.23004, "volume": 212785.0}, {"date": "2022-09-13", "close": 0.2444175, "volume": 1468284.0}, {"date": "2022-09-14", "close": 0.239625, "volume": 1028072.0}, {"date": "2022-09-15", "close": 0.239625, "volume": 76193.0}, {"date": "2022-09-16", "close": 0.239625, "volume": 374424.0}, {"date": "2022-09-19", "close": 0.2348325, "volume": 325078.0}, {"date": "2022-09-20", "close": 0.239625, "volume": 1116996.0}, {"date": "2022-09-21", "close": 0.2348325, "volume": 621625.0}, {"date": "2022-09-23", "close": 0.2156625, "volume": 2029054.0}, {"date": "2022-09-26", "close": 0.21087, "volume": 1309493.0}, {"date": "2022-09-27", "close": 0.2156625, "volume": 953928.0}, {"date": "2022-09-28", "close": 0.21087, "volume": 111982.0}, {"date": "2022-09-29", "close": 0.2156625, "volume": 331478.0}, {"date": "2022-09-30", "close": 0.2156625, "volume": 241913.0}, {"date": "2022-10-03", "close": 0.2156625, "volume": 171621.0}, {"date": "2022-10-04", "close": 0.2156625, "volume": 392212.0}, {"date": "2022-10-05", "close": 0.2252475, "volume": 487092.0}, {"date": "2022-10-06", "close": 0.2348325, "volume": 109825.0}, {"date": "2022-10-07", "close": 0.23004, "volume": 191552.0}, {"date": "2022-10-10", "close": 0.2252475, "volume": 545954.0}, {"date": "2022-10-11", "close": 0.220455, "volume": 62376.0}, {"date": "2022-10-12", "close": 0.2156625, "volume": 82163.0}, {"date": "2022-10-13", "close": 0.23004, "volume": 340491.0}, {"date": "2022-10-14", "close": 0.2156625, "volume": 455974.0}, {"date": "2022-10-17", "close": 0.2156625, "volume": 413307.0}, {"date": "2022-10-18", "close": 0.220455, "volume": 279502.0}, {"date": "2022-10-19", "close": 0.2156625, "volume": 358543.0}, {"date": "2022-10-20", "close": 0.2156625, "volume": 456485.0}, {"date": "2022-10-21", "close": 0.2156625, "volume": 173015.0}, {"date": "2022-10-24", "close": 0.2252475, "volume": 394112.0}, {"date": "2022-10-25", "close": 0.220455, "volume": 218217.0}, {"date": "2022-10-26", "close": 0.2156625, "volume": 174408.0}, {"date": "2022-10-27", "close": 0.2156625, "volume": 417095.0}, {"date": "2022-10-28", "close": 0.220455, "volume": 406087.0}, {"date": "2022-10-31", "close": 0.2060775, "volume": 1878317.0}, {"date": "2022-11-01", "close": 0.21087, "volume": 85258.0}, {"date": "2022-11-02", "close": 0.21087, "volume": 172806.0}, {"date": "2022-11-03", "close": 0.2060775, "volume": 397748.0}, {"date": "2022-11-04", "close": 0.21087, "volume": 549846.0}, {"date": "2022-11-07", "close": 0.2156625, "volume": 659563.0}, {"date": "2022-11-08", "close": 0.220455, "volume": 472532.0}, {"date": "2022-11-09", "close": 0.2156625, "volume": 209109.0}, {"date": "2022-11-10", "close": 0.220455, "volume": 830413.0}, {"date": "2022-11-11", "close": 0.2156625, "volume": 674536.0}, {"date": "2022-11-14", "close": 0.220455, "volume": 1121942.0}, {"date": "2022-11-15", "close": 0.220455, "volume": 239904.0}, {"date": "2022-11-16", "close": 0.220455, "volume": 566766.0}, {"date": "2022-11-17", "close": 0.2252475, "volume": 582360.0}, {"date": "2022-11-18", "close": 0.24921, "volume": 1391459.0}, {"date": "2022-11-21", "close": 0.2444175, "volume": 1149499.0}, {"date": "2022-11-22", "close": 0.239625, "volume": 435064.0}, {"date": "2022-11-23", "close": 0.239625, "volume": 512892.0}, {"date": "2022-11-24", "close": 0.2348325, "volume": 496654.0}, {"date": "2022-11-25", "close": 0.2444175, "volume": 249786.0}, {"date": "2022-11-28", "close": 0.239625, "volume": 100657.0}, {"date": "2022-11-29", "close": 0.2348325, "volume": 107266.0}, {"date": "2022-11-30", "close": 0.2348325, "volume": 152410.0}, {"date": "2022-12-01", "close": 0.2444175, "volume": 259984.0}, {"date": "2022-12-02", "close": 0.2444175, "volume": 194383.0}, {"date": "2022-12-05", "close": 0.2635875, "volume": 1412889.0}, {"date": "2022-12-06", "close": 0.2540025, "volume": 809622.0}, {"date": "2022-12-07", "close": 0.24921, "volume": 280789.0}, {"date": "2022-12-08", "close": 0.258795, "volume": 742408.0}, {"date": "2022-12-09", "close": 0.2540025, "volume": 267489.0}, {"date": "2022-12-12", "close": 0.258795, "volume": 285517.0}, {"date": "2022-12-13", "close": 0.24921, "volume": 329911.0}, {"date": "2022-12-14", "close": 0.2540025, "volume": 367348.0}, {"date": "2022-12-15", "close": 0.24921, "volume": 764106.0}, {"date": "2022-12-16", "close": 0.2540025, "volume": 138249.0}, {"date": "2022-12-19", "close": 0.24921, "volume": 268397.0}, {"date": "2022-12-20", "close": 0.24921, "volume": 385791.0}, {"date": "2022-12-21", "close": 0.24921, "volume": 51716.0}, {"date": "2022-12-22", "close": 0.2540025, "volume": 50294.0}, {"date": "2022-12-23", "close": 0.2540025, "volume": 126745.0}, {"date": "2022-12-28", "close": 0.2540025, "volume": 195280.0}, {"date": "2022-12-29", "close": 0.258795, "volume": 327563.0}, {"date": "2022-12-30", "close": 0.258795, "volume": 335307.0}, {"date": "2023-01-03", "close": 0.24921, "volume": 21877.0}, {"date": "2023-01-04", "close": 0.2540025, "volume": 175599.0}, {"date": "2023-01-05", "close": 0.2540025, "volume": 41270.0}, {"date": "2023-01-06", "close": 0.2540025, "volume": 340511.0}, {"date": "2023-01-09", "close": 0.2540025, "volume": 206878.0}, {"date": "2023-01-10", "close": 0.258795, "volume": 201497.0}, {"date": "2023-01-11", "close": 0.258795, "volume": 207617.0}, {"date": "2023-01-12", "close": 0.258795, "volume": 304895.0}, {"date": "2023-01-13", "close": 0.24921, "volume": 439908.0}, {"date": "2023-01-16", "close": 0.258795, "volume": 362707.0}, {"date": "2023-01-17", "close": 0.258795, "volume": 265003.0}, {"date": "2023-01-18", "close": 0.2635875, "volume": 272274.0}, {"date": "2023-01-19", "close": 0.277965, "volume": 768745.0}, {"date": "2023-01-20", "close": 0.297135, "volume": 1261526.0}, {"date": "2023-01-23", "close": 0.2731725, "volume": 1619053.0}, {"date": "2023-01-24", "close": 0.26838, "volume": 1196272.0}, {"date": "2023-01-25", "close": 0.277965, "volume": 432485.0}, {"date": "2023-01-27", "close": 0.2731725, "volume": 764351.0}, {"date": "2023-01-30", "close": 0.2731725, "volume": 183583.0}, {"date": "2023-01-31", "close": 0.277965, "volume": 530817.0}, {"date": "2023-02-01", "close": 0.277965, "volume": 91484.0}, {"date": "2023-02-02", "close": 0.26838, "volume": 506998.0}, {"date": "2023-02-03", "close": 0.2731725, "volume": 739739.0}, {"date": "2023-02-06", "close": 0.277965, "volume": 418126.0}, {"date": "2023-02-07", "close": 0.2731725, "volume": 194813.0}, {"date": "2023-02-08", "close": 0.26838, "volume": 85452.0}, {"date": "2023-02-09", "close": 0.2635875, "volume": 221832.0}, {"date": "2023-02-10", "close": 0.258795, "volume": 173629.0}, {"date": "2023-02-13", "close": 0.258795, "volume": 299407.0}, {"date": "2023-02-14", "close": 0.26838, "volume": 268982.0}, {"date": "2023-02-15", "close": 0.258795, "volume": 22111.0}, {"date": "2023-02-16", "close": 0.26838, "volume": 210459.0}, {"date": "2023-02-17", "close": 0.2635875, "volume": 129174.0}, {"date": "2023-02-20", "close": 0.2635875, "volume": 149511.0}, {"date": "2023-02-21", "close": 0.2540025, "volume": 102185.0}, {"date": "2023-02-22", "close": 0.2635875, "volume": 181974.0}, {"date": "2023-02-23", "close": 0.2540025, "volume": 507773.0}, {"date": "2023-02-24", "close": 0.2540025, "volume": 178091.0}, {"date": "2023-02-27", "close": 0.258795, "volume": 789687.0}, {"date": "2023-02-28", "close": 0.2540025, "volume": 101449.0}, {"date": "2023-03-01", "close": 0.2635875, "volume": 1149909.0}, {"date": "2023-03-02", "close": 0.2540025, "volume": 554097.0}, {"date": "2023-03-03", "close": 0.2635875, "volume": 19301.0}, {"date": "2023-03-06", "close": 0.2444175, "volume": 324151.0}, {"date": "2023-03-07", "close": 0.258795, "volume": 205997.0}, {"date": "2023-03-08", "close": 0.25160625, "volume": 252710.0}, {"date": "2023-03-09", "close": 0.2444175, "volume": 94873.0}, {"date": "2023-03-10", "close": 0.239625, "volume": 371841.0}, {"date": "2023-03-13", "close": 0.239625, "volume": 243711.0}, {"date": "2023-03-14", "close": 0.23004, "volume": 367115.0}, {"date": "2023-03-15", "close": 0.2348325, "volume": 183620.0}, {"date": "2023-03-16", "close": 0.2348325, "volume": 575613.0}, {"date": "2023-03-17", "close": 0.239625, "volume": 95855.0}, {"date": "2023-03-20", "close": 0.2348325, "volume": 243211.0}, {"date": "2023-03-21", "close": 0.2252475, "volume": 755090.0}, {"date": "2023-03-22", "close": 0.2348325, "volume": 32343.0}, {"date": "2023-03-23", "close": 0.239625, "volume": 144967.0}, {"date": "2023-03-24", "close": 0.239625, "volume": 151271.0}, {"date": "2023-03-27", "close": 0.23004, "volume": 194207.0}, {"date": "2023-03-28", "close": 0.239625, "volume": 425539.0}, {"date": "2023-03-29", "close": 0.239625, "volume": 310767.0}, {"date": "2023-03-30", "close": 0.2252475, "volume": 1602834.0}, {"date": "2023-03-31", "close": 0.2348325, "volume": 506508.0}, {"date": "2023-04-03", "close": 0.2252475, "volume": 180788.0}, {"date": "2023-04-04", "close": 0.220455, "volume": 720771.0}, {"date": "2023-04-05", "close": 0.220455, "volume": 55847.0}, {"date": "2023-04-06", "close": 0.239625, "volume": 421459.0}, {"date": "2023-04-11", "close": 0.220455, "volume": 1517586.0}, {"date": "2023-04-12", "close": 0.23004, "volume": 167298.0}, {"date": "2023-04-13", "close": 0.2252475, "volume": 83969.0}, {"date": "2023-04-14", "close": 0.2252475, "volume": 82822.0}, {"date": "2023-04-17", "close": 0.2252475, "volume": 462797.0}, {"date": "2023-04-18", "close": 0.220455, "volume": 458452.0}, {"date": "2023-04-19", "close": 0.2156625, "volume": 327542.0}, {"date": "2023-04-20", "close": 0.220455, "volume": 255206.0}, {"date": "2023-04-21", "close": 0.2156625, "volume": 300897.0}, {"date": "2023-04-24", "close": 0.2156625, "volume": 939589.0}, {"date": "2023-04-26", "close": 0.220455, "volume": 111144.0}, {"date": "2023-04-27", "close": 0.220455, "volume": 285957.0}, {"date": "2023-04-28", "close": 0.220455, "volume": 112183.0}, {"date": "2023-05-01", "close": 0.23004, "volume": 606636.0}, {"date": "2023-05-02", "close": 0.2252475, "volume": 240598.0}, {"date": "2023-05-03", "close": 0.23004, "volume": 163191.0}, {"date": "2023-05-04", "close": 0.2348325, "volume": 268750.0}, {"date": "2023-05-05", "close": 0.23004, "volume": 221097.0}, {"date": "2023-05-08", "close": 0.2252475, "volume": 352968.0}, {"date": "2023-05-09", "close": 0.23004, "volume": 14126.0}, {"date": "2023-05-10", "close": 0.239625, "volume": 248725.0}, {"date": "2023-05-11", "close": 0.220455, "volume": 495036.0}, {"date": "2023-05-12", "close": 0.23004, "volume": 75774.0}, {"date": "2023-05-15", "close": 0.2252475, "volume": 197406.0}, {"date": "2023-05-16", "close": 0.2252475, "volume": 90199.0}, {"date": "2023-05-17", "close": 0.2252475, "volume": 95162.0}, {"date": "2023-05-18", "close": 0.220455, "volume": 436485.0}, {"date": "2023-05-19", "close": 0.220455, "volume": 18048.0}, {"date": "2023-05-22", "close": 0.2156625, "volume": 151836.0}, {"date": "2023-05-23", "close": 0.2156625, "volume": 217832.0}, {"date": "2023-05-24", "close": 0.2156625, "volume": 144429.0}, {"date": "2023-05-25", "close": 0.220455, "volume": 303135.0}, {"date": "2023-05-26", "close": 0.220455, "volume": 65880.0}, {"date": "2023-05-29", "close": 0.220455, "volume": 503264.0}, {"date": "2023-05-30", "close": 0.2156625, "volume": 53017.0}, {"date": "2023-05-31", "close": 0.21087, "volume": 408912.0}, {"date": "2023-06-01", "close": 0.21087, "volume": 90230.0}, {"date": "2023-06-02", "close": 0.21087, "volume": 536281.0}, {"date": "2023-06-05", "close": 0.2060775, "volume": 517949.0}, {"date": "2023-06-06", "close": 0.2060775, "volume": 93692.0}, {"date": "2023-06-07", "close": 0.201285, "volume": 472741.0}, {"date": "2023-06-08", "close": 0.201285, "volume": 72142.0}, {"date": "2023-06-09", "close": 0.1964925, "volume": 267608.0}, {"date": "2023-06-13", "close": 0.201285, "volume": 673122.0}, {"date": "2023-06-14", "close": 0.1964925, "volume": 313955.0}, {"date": "2023-06-15", "close": 0.21087, "volume": 341074.0}, {"date": "2023-06-16", "close": 0.201285, "volume": 370884.0}, {"date": "2023-06-19", "close": 0.2060775, "volume": 380295.0}, {"date": "2023-06-20", "close": 0.21087, "volume": 542447.0}, {"date": "2023-06-21", "close": 0.2156625, "volume": 744394.0}, {"date": "2023-06-22", "close": 0.2156625, "volume": 1016632.0}, {"date": "2023-06-23", "close": 0.2156625, "volume": 456668.0}, {"date": "2023-06-26", "close": 0.2060775, "volume": 381431.0}, {"date": "2023-06-27", "close": 0.2156625, "volume": 1165875.0}, {"date": "2023-06-28", "close": 0.21087, "volume": 444946.0}, {"date": "2023-06-29", "close": 0.21087, "volume": 631390.0}, {"date": "2023-06-30", "close": 0.23004, "volume": 1201717.0}, {"date": "2023-07-03", "close": 0.220455, "volume": 54136.0}, {"date": "2023-07-04", "close": 0.2444175, "volume": 673592.0}, {"date": "2023-07-05", "close": 0.2348325, "volume": 554605.0}, {"date": "2023-07-06", "close": 0.258795, "volume": 771662.0}, {"date": "2023-07-07", "close": 0.2540025, "volume": 487766.0}, {"date": "2023-07-10", "close": 0.2540025, "volume": 98673.0}, {"date": "2023-07-11", "close": 0.258795, "volume": 165075.0}, {"date": "2023-07-12", "close": 0.258795, "volume": 392155.0}, {"date": "2023-07-13", "close": 0.2635875, "volume": 86047.0}, {"date": "2023-07-14", "close": 0.2731725, "volume": 708115.0}, {"date": "2023-07-17", "close": 0.2635875, "volume": 201484.0}, {"date": "2023-07-18", "close": 0.2635875, "volume": 213115.0}, {"date": "2023-07-19", "close": 0.2635875, "volume": 62311.0}, {"date": "2023-07-20", "close": 0.258795, "volume": 116829.0}, {"date": "2023-07-21", "close": 0.2540025, "volume": 121850.0}, {"date": "2023-07-24", "close": 0.24921, "volume": 263822.0}, {"date": "2023-07-25", "close": 0.2540025, "volume": 168610.0}, {"date": "2023-07-26", "close": 0.26838, "volume": 306932.0}, {"date": "2023-07-27", "close": 0.2731725, "volume": 225827.0}, {"date": "2023-07-28", "close": 0.2635875, "volume": 187929.0}, {"date": "2023-07-31", "close": 0.258795, "volume": 90289.0}, {"date": "2023-08-01", "close": 0.258795, "volume": 96839.0}, {"date": "2023-08-02", "close": 0.2540025, "volume": 304443.0}, {"date": "2023-08-03", "close": 0.24921, "volume": 47932.0}, {"date": "2023-08-04", "close": 0.24921, "volume": 12431.0}, {"date": "2023-08-07", "close": 0.239625, "volume": 246429.0}, {"date": "2023-08-08", "close": 0.239625, "volume": 480999.0}, {"date": "2023-08-09", "close": 0.2348325, "volume": 105364.0}, {"date": "2023-08-10", "close": 0.2348325, "volume": 429571.0}, {"date": "2023-08-11", "close": 0.2348325, "volume": 302813.0}, {"date": "2023-08-14", "close": 0.239625, "volume": 384670.0}, {"date": "2023-08-15", "close": 0.2444175, "volume": 160144.0}, {"date": "2023-08-16", "close": 0.24921, "volume": 255153.0}, {"date": "2023-08-17", "close": 0.2444175, "volume": 86317.0}, {"date": "2023-08-18", "close": 0.24921, "volume": 96829.0}, {"date": "2023-08-21", "close": 0.2540025, "volume": 137470.0}, {"date": "2023-08-22", "close": 0.24921, "volume": 163476.0}, {"date": "2023-08-23", "close": 0.24921, "volume": 202666.0}, {"date": "2023-08-24", "close": 0.2540025, "volume": 450005.0}, {"date": "2023-08-25", "close": 0.24921, "volume": 144973.0}, {"date": "2023-08-28", "close": 0.258795, "volume": 322814.0}, {"date": "2023-08-29", "close": 0.2635875, "volume": 289051.0}, {"date": "2023-08-30", "close": 0.2731725, "volume": 795229.0}, {"date": "2023-08-31", "close": 0.277965, "volume": 408018.0}, {"date": "2023-09-01", "close": 0.26838, "volume": 106497.0}, {"date": "2023-09-04", "close": 0.26838, "volume": 515573.0}, {"date": "2023-09-05", "close": 0.2731725, "volume": 215210.0}, {"date": "2023-09-06", "close": 0.2731725, "volume": 280515.0}, {"date": "2023-09-07", "close": 0.26838, "volume": 315856.0}, {"date": "2023-09-08", "close": 0.2731725, "volume": 499234.0}, {"date": "2023-09-11", "close": 0.2635875, "volume": 291032.0}, {"date": "2023-09-12", "close": 0.26838, "volume": 90870.0}, {"date": "2023-09-13", "close": 0.2635875, "volume": 74681.0}, {"date": "2023-09-14", "close": 0.2635875, "volume": 43188.0}, {"date": "2023-09-15", "close": 0.26838, "volume": 386166.0}, {"date": "2023-09-18", "close": 0.26838, "volume": 232598.0}, {"date": "2023-09-19", "close": 0.2635875, "volume": 335975.0}, {"date": "2023-09-20", "close": 0.2635875, "volume": 150124.0}, {"date": "2023-09-21", "close": 0.2635875, "volume": 198693.0}, {"date": "2023-09-22", "close": 0.258795, "volume": 141368.0}, {"date": "2023-09-25", "close": 0.258795, "volume": 90514.0}, {"date": "2023-09-26", "close": 0.258795, "volume": 21689.0}, {"date": "2023-09-27", "close": 0.2540025, "volume": 145665.0}, {"date": "2023-09-28", "close": 0.2540025, "volume": 160984.0}, {"date": "2023-09-29", "close": 0.2540025, "volume": 38701.0}, {"date": "2023-10-02", "close": 0.258795, "volume": 34620.0}, {"date": "2023-10-03", "close": 0.2540025, "volume": 437328.0}, {"date": "2023-10-04", "close": 0.2540025, "volume": 128469.0}, {"date": "2023-10-05", "close": 0.24921, "volume": 69401.0}, {"date": "2023-10-06", "close": 0.24921, "volume": 80586.0}, {"date": "2023-10-09", "close": 0.258795, "volume": 218557.0}, {"date": "2023-10-10", "close": 0.2540025, "volume": 78772.0}, {"date": "2023-10-11", "close": 0.2540025, "volume": 219137.0}, {"date": "2023-10-12", "close": 0.24921, "volume": 113030.0}, {"date": "2023-10-13", "close": 0.2540025, "volume": 97003.0}, {"date": "2023-10-16", "close": 0.2540025, "volume": 41350.0}, {"date": "2023-10-17", "close": 0.2540025, "volume": 26640.0}, {"date": "2023-10-18", "close": 0.2540025, "volume": 63437.0}, {"date": "2023-10-19", "close": 0.258795, "volume": 182225.0}, {"date": "2023-10-20", "close": 0.2540025, "volume": 144558.0}, {"date": "2023-10-23", "close": 0.258795, "volume": 58032.0}, {"date": "2023-10-24", "close": 0.24921, "volume": 361744.0}, {"date": "2023-10-25", "close": 0.2540025, "volume": 298433.0}, {"date": "2023-10-26", "close": 0.258795, "volume": 297299.0}, {"date": "2023-10-27", "close": 0.258795, "volume": 95810.0}, {"date": "2023-10-30", "close": 0.2540025, "volume": 78975.0}, {"date": "2023-10-31", "close": 0.26838, "volume": 482176.0}, {"date": "2023-11-01", "close": 0.26838, "volume": 80274.0}, {"date": "2023-11-02", "close": 0.26838, "volume": 50242.0}, {"date": "2023-11-03", "close": 0.2635875, "volume": 231215.0}, {"date": "2023-11-06", "close": 0.2635875, "volume": 243064.0}, {"date": "2023-11-07", "close": 0.2540025, "volume": 701566.0}, {"date": "2023-11-08", "close": 0.2540025, "volume": 301045.0}, {"date": "2023-11-09", "close": 0.24921, "volume": 305872.0}, {"date": "2023-11-10", "close": 0.2540025, "volume": 51713.0}, {"date": "2023-11-13", "close": 0.258795, "volume": 447468.0}, {"date": "2023-11-14", "close": 0.258795, "volume": 507397.0}, {"date": "2023-11-15", "close": 0.258795, "volume": 85684.0}, {"date": "2023-11-16", "close": 0.2540025, "volume": 209650.0}, {"date": "2023-11-17", "close": 0.258795, "volume": 24837.0}, {"date": "2023-11-20", "close": 0.258795, "volume": 317233.0}, {"date": "2023-11-21", "close": 0.258795, "volume": 195254.0}, {"date": "2023-11-22", "close": 0.258795, "volume": 106265.0}, {"date": "2023-11-23", "close": 0.24921, "volume": 105372.0}, {"date": "2023-11-24", "close": 0.2540025, "volume": 45008.0}, {"date": "2023-11-27", "close": 0.2540025, "volume": 534046.0}, {"date": "2023-11-28", "close": 0.258795, "volume": 86163.0}, {"date": "2023-11-29", "close": 0.258795, "volume": 41865.0}, {"date": "2023-11-30", "close": 0.2540025, "volume": 64331.0}, {"date": "2023-12-01", "close": 0.2540025, "volume": 380297.0}, {"date": "2023-12-04", "close": 0.258795, "volume": 144100.0}, {"date": "2023-12-05", "close": 0.24921, "volume": 267612.0}, {"date": "2023-12-06", "close": 0.258795, "volume": 199666.0}, {"date": "2023-12-07", "close": 0.258795, "volume": 428135.0}, {"date": "2023-12-08", "close": 0.258795, "volume": 39673.0}, {"date": "2023-12-11", "close": 0.2540025, "volume": 700668.0}, {"date": "2023-12-12", "close": 0.258795, "volume": 72239.0}, {"date": "2023-12-13", "close": 0.2635875, "volume": 919960.0}, {"date": "2023-12-14", "close": 0.26838, "volume": 498286.0}, {"date": "2023-12-15", "close": 0.26838, "volume": 384233.0}, {"date": "2023-12-18", "close": 0.26598375, "volume": 255756.0}, {"date": "2023-12-19", "close": 0.258795, "volume": 620342.0}, {"date": "2023-12-20", "close": 0.258795, "volume": 404177.0}, {"date": "2023-12-21", "close": 0.2731725, "volume": 321789.0}, {"date": "2023-12-22", "close": 0.26838, "volume": 701201.0}, {"date": "2023-12-27", "close": 0.2635875, "volume": 460562.0}, {"date": "2023-12-28", "close": 0.26838, "volume": 181331.0}, {"date": "2023-12-29", "close": 0.2731725, "volume": 76283.0}, {"date": "2024-01-02", "close": 0.277965, "volume": 716778.0}, {"date": "2024-01-03", "close": 0.2923425, "volume": 1381126.0}, {"date": "2024-01-04", "close": 0.30672, "volume": 1576101.0}, {"date": "2024-01-05", "close": 0.316305, "volume": 974367.0}, {"date": "2024-01-08", "close": 0.3019275, "volume": 769046.0}, {"date": "2024-01-09", "close": 0.30672, "volume": 164642.0}, {"date": "2024-01-10", "close": 0.3019275, "volume": 264256.0}, {"date": "2024-01-11", "close": 0.30672, "volume": 79635.0}, {"date": "2024-01-12", "close": 0.30672, "volume": 259299.0}, {"date": "2024-01-15", "close": 0.3019275, "volume": 180679.0}, {"date": "2024-01-16", "close": 0.3019275, "volume": 305302.0}, {"date": "2024-01-17", "close": 0.2923425, "volume": 113644.0}, {"date": "2024-01-18", "close": 0.28994625, "volume": 147065.0}, {"date": "2024-01-19", "close": 0.297135, "volume": 164190.0}, {"date": "2024-01-22", "close": 0.28755, "volume": 332801.0}, {"date": "2024-01-23", "close": 0.28755, "volume": 656544.0}, {"date": "2024-01-24", "close": 0.28755, "volume": 172971.0}, {"date": "2024-01-25", "close": 0.28755, "volume": 41257.0}, {"date": "2024-01-29", "close": 0.2827575, "volume": 181918.0}, {"date": "2024-01-30", "close": 0.2731725, "volume": 521416.0}, {"date": "2024-01-31", "close": 0.2635875, "volume": 1265277.0}, {"date": "2024-02-05", "close": 0.24, "volume": 5721267.0}, {"date": "2024-02-06", "close": 0.24, "volume": 3919623.0}, {"date": "2024-02-07", "close": 0.245, "volume": 2372761.0}, {"date": "2024-02-08", "close": 0.24, "volume": 1896043.0}, {"date": "2024-02-09", "close": 0.24, "volume": 694891.0}, {"date": "2024-02-12", "close": 0.235, "volume": 684058.0}, {"date": "2024-02-13", "close": 0.24, "volume": 2140981.0}, {"date": "2024-02-14", "close": 0.24, "volume": 1446371.0}, {"date": "2024-02-15", "close": 0.24, "volume": 2532320.0}, {"date": "2024-02-16", "close": 0.24, "volume": 1183765.0}, {"date": "2024-02-19", "close": 0.245, "volume": 862005.0}, {"date": "2024-02-20", "close": 0.25, "volume": 231579.0}, {"date": "2024-02-21", "close": 0.245, "volume": 884040.0}, {"date": "2024-02-22", "close": 0.24, "volume": 1837777.0}, {"date": "2024-02-23", "close": 0.245, "volume": 527117.0}, {"date": "2024-02-26", "close": 0.245, "volume": 514254.0}, {"date": "2024-02-27", "close": 0.245, "volume": 575620.0}, {"date": "2024-02-28", "close": 0.24, "volume": 6936860.0}, {"date": "2024-02-29", "close": 0.25, "volume": 542787.0}, {"date": "2024-03-01", "close": 0.2425, "volume": 741281.0}, {"date": "2024-03-04", "close": 0.24, "volume": 363657.0}, {"date": "2024-03-05", "close": 0.24, "volume": 327081.0}, {"date": "2024-03-06", "close": 0.235, "volume": 5032074.0}, {"date": "2024-03-07", "close": 0.23, "volume": 2653902.0}, {"date": "2024-03-08", "close": 0.225, "volume": 481895.0}, {"date": "2024-03-11", "close": 0.23, "volume": 399184.0}, {"date": "2024-03-12", "close": 0.23, "volume": 311627.0}, {"date": "2024-03-13", "close": 0.23, "volume": 650218.0}, {"date": "2024-03-14", "close": 0.225, "volume": 1239908.0}, {"date": "2024-03-15", "close": 0.23, "volume": 210374.0}, {"date": "2024-03-18", "close": 0.22, "volume": 334465.0}, {"date": "2024-03-19", "close": 0.225, "volume": 362051.0}, {"date": "2024-03-20", "close": 0.235, "volume": 732404.0}, {"date": "2024-03-21", "close": 0.235, "volume": 1143483.0}, {"date": "2024-03-22", "close": 0.235, "volume": 292255.0}, {"date": "2024-03-25", "close": 0.23, "volume": 643304.0}, {"date": "2024-03-26", "close": 0.235, "volume": 276035.0}, {"date": "2024-03-27", "close": 0.24, "volume": 259224.0}, {"date": "2024-03-28", "close": 0.235, "volume": 236753.0}, {"date": "2024-04-02", "close": 0.24, "volume": 708198.0}, {"date": "2024-04-03", "close": 0.2425, "volume": 1514657.0}, {"date": "2024-04-04", "close": 0.245, "volume": 941115.0}, {"date": "2024-04-05", "close": 0.24, "volume": 467762.0}, {"date": "2024-04-08", "close": 0.24, "volume": 190672.0}, {"date": "2024-04-09", "close": 0.235, "volume": 1588518.0}, {"date": "2024-04-10", "close": 0.24, "volume": 243268.0}, {"date": "2024-04-11", "close": 0.245, "volume": 147684.0}, {"date": "2024-04-12", "close": 0.24, "volume": 24152.0}, {"date": "2024-04-15", "close": 0.23, "volume": 827856.0}, {"date": "2024-04-16", "close": 0.225, "volume": 536394.0}, {"date": "2024-04-17", "close": 0.225, "volume": 200586.0}, {"date": "2024-04-18", "close": 0.225, "volume": 124195.0}, {"date": "2024-04-19", "close": 0.23, "volume": 746599.0}, {"date": "2024-04-22", "close": 0.225, "volume": 234651.0}, {"date": "2024-04-23", "close": 0.225, "volume": 57947.0}, {"date": "2024-04-24", "close": 0.23, "volume": 803220.0}, {"date": "2024-04-26", "close": 0.23, "volume": 27884.0}, {"date": "2024-04-29", "close": 0.225, "volume": 92852.0}, {"date": "2024-04-30", "close": 0.23, "volume": 311872.0}, {"date": "2024-05-01", "close": 0.24, "volume": 173496.0}, {"date": "2024-05-02", "close": 0.23, "volume": 5845309.0}, {"date": "2024-05-03", "close": 0.235, "volume": 158127.0}, {"date": "2024-05-06", "close": 0.23, "volume": 224087.0}, {"date": "2024-05-07", "close": 0.225, "volume": 497627.0}, {"date": "2024-05-08", "close": 0.24, "volume": 239707.0}, {"date": "2024-05-09", "close": 0.24, "volume": 66508.0}, {"date": "2024-05-10", "close": 0.235, "volume": 262150.0}, {"date": "2024-05-13", "close": 0.24, "volume": 241720.0}, {"date": "2024-05-14", "close": 0.24, "volume": 29124.0}, {"date": "2024-05-15", "close": 0.24, "volume": 148990.0}, {"date": "2024-05-16", "close": 0.235, "volume": 163529.0}, {"date": "2024-05-17", "close": 0.23, "volume": 173312.0}, {"date": "2024-05-20", "close": 0.235, "volume": 247252.0}, {"date": "2024-05-21", "close": 0.235, "volume": 105859.0}, {"date": "2024-05-22", "close": 0.23, "volume": 327473.0}, {"date": "2024-05-23", "close": 0.235, "volume": 667585.0}, {"date": "2024-05-24", "close": 0.225, "volume": 185580.0}, {"date": "2024-05-27", "close": 0.23, "volume": 6171200.0}, {"date": "2024-05-28", "close": 0.23, "volume": 419241.0}, {"date": "2024-05-29", "close": 0.24, "volume": 266750.0}, {"date": "2024-05-30", "close": 0.23, "volume": 175017.0}, {"date": "2024-05-31", "close": 0.235, "volume": 334332.0}, {"date": "2024-06-03", "close": 0.2375, "volume": 128235.0}, {"date": "2024-06-04", "close": 0.23, "volume": 115738.0}, {"date": "2024-06-05", "close": 0.235, "volume": 3073987.0}, {"date": "2024-06-06", "close": 0.23, "volume": 469587.0}, {"date": "2024-06-07", "close": 0.235, "volume": 95023.0}, {"date": "2024-06-11", "close": 0.23, "volume": 233836.0}, {"date": "2024-06-12", "close": 0.23, "volume": 183727.0}, {"date": "2024-06-13", "close": 0.23, "volume": 83091.0}, {"date": "2024-06-14", "close": 0.225, "volume": 1328781.0}, {"date": "2024-06-17", "close": 0.23, "volume": 625448.0}, {"date": "2024-06-18", "close": 0.225, "volume": 1212589.0}, {"date": "2024-06-19", "close": 0.22, "volume": 540953.0}, {"date": "2024-06-20", "close": 0.225, "volume": 632247.0}, {"date": "2024-06-21", "close": 0.225, "volume": 60209.0}, {"date": "2024-06-24", "close": 0.225, "volume": 213684.0}, {"date": "2024-06-25", "close": 0.225, "volume": 437173.0}, {"date": "2024-06-26", "close": 0.23, "volume": 250551.0}, {"date": "2024-06-27", "close": 0.225, "volume": 5048584.0}, {"date": "2024-06-28", "close": 0.22, "volume": 4915776.0}, {"date": "2024-07-01", "close": 0.235, "volume": 347510.0}, {"date": "2024-07-02", "close": 0.245, "volume": 1605627.0}, {"date": "2024-07-03", "close": 0.245, "volume": 226469.0}, {"date": "2024-07-04", "close": 0.255, "volume": 438340.0}, {"date": "2024-07-05", "close": 0.24, "volume": 965290.0}, {"date": "2024-07-08", "close": 0.245, "volume": 226921.0}, {"date": "2024-07-09", "close": 0.235, "volume": 277976.0}, {"date": "2024-07-10", "close": 0.24, "volume": 178439.0}, {"date": "2024-07-11", "close": 0.245, "volume": 42398.0}, {"date": "2024-07-12", "close": 0.255, "volume": 310146.0}, {"date": "2024-07-15", "close": 0.25, "volume": 679970.0}, {"date": "2024-07-16", "close": 0.25, "volume": 67790.0}, {"date": "2024-07-17", "close": 0.24, "volume": 1946296.0}, {"date": "2024-07-18", "close": 0.24, "volume": 349012.0}, {"date": "2024-07-19", "close": 0.245, "volume": 127645.0}, {"date": "2024-07-22", "close": 0.24, "volume": 81725.0}, {"date": "2024-07-23", "close": 0.245, "volume": 1233077.0}, {"date": "2024-07-24", "close": 0.245, "volume": 1377991.0}, {"date": "2024-07-25", "close": 0.25, "volume": 1161040.0}, {"date": "2024-07-26", "close": 0.245, "volume": 349729.0}, {"date": "2024-07-29", "close": 0.255, "volume": 156102.0}, {"date": "2024-07-30", "close": 0.26, "volume": 317788.0}, {"date": "2024-07-31", "close": 0.255, "volume": 354155.0}, {"date": "2024-08-01", "close": 0.25, "volume": 247182.0}, {"date": "2024-08-02", "close": 0.25, "volume": 200225.0}, {"date": "2024-08-05", "close": 0.235, "volume": 1478811.0}, {"date": "2024-08-06", "close": 0.2375, "volume": 228171.0}, {"date": "2024-08-07", "close": 0.235, "volume": 70533.0}, {"date": "2024-08-08", "close": 0.235, "volume": 4019135.0}, {"date": "2024-08-09", "close": 0.24, "volume": 108972.0}, {"date": "2024-08-12", "close": 0.24, "volume": 107782.0}, {"date": "2024-08-13", "close": 0.24, "volume": 186705.0}, {"date": "2024-08-14", "close": 0.235, "volume": 285684.0}, {"date": "2024-08-15", "close": 0.235, "volume": 171927.0}, {"date": "2024-08-16", "close": 0.24, "volume": 146175.0}, {"date": "2024-08-19", "close": 0.235, "volume": 75167.0}, {"date": "2024-08-20", "close": 0.24, "volume": 48244.0}, {"date": "2024-08-21", "close": 0.245, "volume": 159644.0}, {"date": "2024-08-22", "close": 0.255, "volume": 113688.0}, {"date": "2024-08-23", "close": 0.245, "volume": 3481327.0}, {"date": "2024-08-26", "close": 0.275, "volume": 1725159.0}, {"date": "2024-08-27", "close": 0.265, "volume": 380169.0}, {"date": "2024-08-28", "close": 0.265, "volume": 321870.0}, {"date": "2024-08-29", "close": 0.25, "volume": 507462.0}, {"date": "2024-08-30", "close": 0.25, "volume": 201587.0}, {"date": "2024-09-02", "close": 0.25, "volume": 130494.0}, {"date": "2024-09-03", "close": 0.25, "volume": 139525.0}, {"date": "2024-09-04", "close": 0.24, "volume": 176139.0}, {"date": "2024-09-05", "close": 0.24, "volume": 378443.0}, {"date": "2024-09-06", "close": 0.245, "volume": 812719.0}, {"date": "2024-09-09", "close": 0.255, "volume": 402750.0}, {"date": "2024-09-10", "close": 0.25, "volume": 1373681.0}, {"date": "2024-09-11", "close": 0.26, "volume": 2056914.0}, {"date": "2024-09-12", "close": 0.265, "volume": 966601.0}, {"date": "2024-09-13", "close": 0.27, "volume": 3391101.0}, {"date": "2024-09-16", "close": 0.31, "volume": 3198578.0}, {"date": "2024-09-17", "close": 0.3, "volume": 1083755.0}, {"date": "2024-09-18", "close": 0.3, "volume": 551855.0}, {"date": "2024-09-19", "close": 0.29, "volume": 1131640.0}, {"date": "2024-09-20", "close": 0.285, "volume": 695101.0}, {"date": "2024-09-23", "close": 0.28, "volume": 533723.0}, {"date": "2024-09-24", "close": 0.29, "volume": 530452.0}, {"date": "2024-09-25", "close": 0.29, "volume": 664549.0}, {"date": "2024-09-26", "close": 0.295, "volume": 244283.0}, {"date": "2024-09-27", "close": 0.285, "volume": 460782.0}, {"date": "2024-09-30", "close": 0.29, "volume": 1049627.0}, {"date": "2024-10-01", "close": 0.3, "volume": 733044.0}, {"date": "2024-10-02", "close": 0.305, "volume": 751082.0}, {"date": "2024-10-03", "close": 0.285, "volume": 622111.0}, {"date": "2024-10-04", "close": 0.285, "volume": 1656549.0}, {"date": "2024-10-07", "close": 0.295, "volume": 250059.0}, {"date": "2024-10-08", "close": 0.295, "volume": 431462.0}, {"date": "2024-10-09", "close": 0.305, "volume": 2589213.0}, {"date": "2024-10-10", "close": 0.31, "volume": 756522.0}, {"date": "2024-10-11", "close": 0.305, "volume": 287532.0}, {"date": "2024-10-14", "close": 0.3125, "volume": 331861.0}, {"date": "2024-10-15", "close": 0.315, "volume": 799953.0}, {"date": "2024-10-16", "close": 0.32, "volume": 378058.0}, {"date": "2024-10-17", "close": 0.315, "volume": 481951.0}, {"date": "2024-10-18", "close": 0.315, "volume": 358899.0}, {"date": "2024-10-21", "close": 0.315, "volume": 453155.0}, {"date": "2024-10-22", "close": 0.315, "volume": 848866.0}, {"date": "2024-10-23", "close": 0.3, "volume": 814103.0}, {"date": "2024-10-24", "close": 0.31, "volume": 286494.0}, {"date": "2024-10-25", "close": 0.3, "volume": 524955.0}, {"date": "2024-10-28", "close": 0.325, "volume": 1848504.0}, {"date": "2024-10-29", "close": 0.325, "volume": 482283.0}, {"date": "2024-10-30", "close": 0.315, "volume": 349087.0}, {"date": "2024-10-31", "close": 0.315, "volume": 434750.0}, {"date": "2024-11-01", "close": 0.315, "volume": 240074.0}, {"date": "2024-11-04", "close": 0.32, "volume": 406308.0}, {"date": "2024-11-05", "close": 0.315, "volume": 299011.0}, {"date": "2024-11-06", "close": 0.32, "volume": 309259.0}, {"date": "2024-11-07", "close": 0.31, "volume": 357501.0}, {"date": "2024-11-08", "close": 0.31, "volume": 526802.0}, {"date": "2024-11-11", "close": 0.305, "volume": 109944.0}, {"date": "2024-11-12", "close": 0.305, "volume": 40137.0}, {"date": "2024-11-13", "close": 0.3, "volume": 142145.0}, {"date": "2024-11-14", "close": 0.295, "volume": 653177.0}, {"date": "2024-11-15", "close": 0.28, "volume": 2439161.0}, {"date": "2024-11-18", "close": 0.28, "volume": 259866.0}, {"date": "2024-11-19", "close": 0.28, "volume": 365246.0}, {"date": "2024-11-20", "close": 0.28, "volume": 429760.0}, {"date": "2024-11-21", "close": 0.28, "volume": 388597.0}, {"date": "2024-11-22", "close": 0.28, "volume": 157221.0}, {"date": "2024-11-25", "close": 0.285, "volume": 184229.0}, {"date": "2024-11-26", "close": 0.285, "volume": 304778.0}, {"date": "2024-11-27", "close": 0.285, "volume": 71632.0}, {"date": "2024-11-28", "close": 0.285, "volume": 376965.0}, {"date": "2024-11-29", "close": 0.28, "volume": 186461.0}, {"date": "2024-12-02", "close": 0.28, "volume": 222784.0}, {"date": "2024-12-03", "close": 0.275, "volume": 385000.0}, {"date": "2024-12-04", "close": 0.29, "volume": 282988.0}, {"date": "2024-12-05", "close": 0.28, "volume": 68138.0}, {"date": "2024-12-06", "close": 0.285, "volume": 169364.0}, {"date": "2024-12-09", "close": 0.275, "volume": 95778.0}, {"date": "2024-12-10", "close": 0.275, "volume": 2065284.0}, {"date": "2024-12-11", "close": 0.28, "volume": 342585.0}, {"date": "2024-12-12", "close": 0.27, "volume": 369740.0}, {"date": "2024-12-13", "close": 0.275, "volume": 64399.0}, {"date": "2024-12-16", "close": 0.26, "volume": 1353288.0}, {"date": "2024-12-17", "close": 0.255, "volume": 845787.0}, {"date": "2024-12-18", "close": 0.255, "volume": 419203.0}, {"date": "2024-12-19", "close": 0.265, "volume": 1069311.0}, {"date": "2024-12-20", "close": 0.265, "volume": 321837.0}, {"date": "2024-12-23", "close": 0.265, "volume": 409967.0}, {"date": "2024-12-24", "close": 0.265, "volume": 40084.0}, {"date": "2024-12-27", "close": 0.265, "volume": 193125.0}, {"date": "2024-12-30", "close": 0.265, "volume": 84202.0}, {"date": "2024-12-31", "close": 0.26, "volume": 205369.0}, {"date": "2025-01-02", "close": 0.265, "volume": 327070.0}, {"date": "2025-01-03", "close": 0.275, "volume": 31927.0}, {"date": "2025-01-06", "close": 0.29, "volume": 218300.0}, {"date": "2025-01-07", "close": 0.28, "volume": 230436.0}, {"date": "2025-01-08", "close": 0.275, "volume": 591272.0}, {"date": "2025-01-09", "close": 0.28, "volume": 120015.0}, {"date": "2025-01-10", "close": 0.275, "volume": 282561.0}, {"date": "2025-01-13", "close": 0.275, "volume": 311397.0}, {"date": "2025-01-14", "close": 0.275, "volume": 103004.0}, {"date": "2025-01-15", "close": 0.28, "volume": 143556.0}, {"date": "2025-01-16", "close": 0.28, "volume": 47144.0}, {"date": "2025-01-17", "close": 0.275, "volume": 62529.0}, {"date": "2025-01-20", "close": 0.29, "volume": 419548.0}, {"date": "2025-01-21", "close": 0.29, "volume": 250857.0}, {"date": "2025-01-22", "close": 0.285, "volume": 152112.0}, {"date": "2025-01-23", "close": 0.28, "volume": 312341.0}, {"date": "2025-01-24", "close": 0.275, "volume": 117623.0}, {"date": "2025-01-28", "close": 0.275, "volume": 114804.0}, {"date": "2025-01-29", "close": 0.275, "volume": 256085.0}, {"date": "2025-01-30", "close": 0.275, "volume": 995652.0}, {"date": "2025-01-31", "close": 0.27, "volume": 806924.0}, {"date": "2025-02-03", "close": 0.26, "volume": 599731.0}, {"date": "2025-02-04", "close": 0.265, "volume": 121625.0}, {"date": "2025-02-05", "close": 0.265, "volume": 471667.0}, {"date": "2025-02-06", "close": 0.265, "volume": 287790.0}, {"date": "2025-02-07", "close": 0.275, "volume": 124897.0}, {"date": "2025-02-10", "close": 0.28, "volume": 184775.0}, {"date": "2025-02-11", "close": 0.275, "volume": 72841.0}, {"date": "2025-02-12", "close": 0.27, "volume": 414301.0}, {"date": "2025-02-13", "close": 0.265, "volume": 40898.0}, {"date": "2025-02-14", "close": 0.265, "volume": 141761.0}, {"date": "2025-02-17", "close": 0.275, "volume": 223311.0}, {"date": "2025-02-18", "close": 0.27, "volume": 261260.0}, {"date": "2025-02-19", "close": 0.265, "volume": 181011.0}, {"date": "2025-02-20", "close": 0.26, "volume": 92549.0}, {"date": "2025-02-21", "close": 0.265, "volume": 86918.0}, {"date": "2025-02-24", "close": 0.26, "volume": 614791.0}, {"date": "2025-02-25", "close": 0.255, "volume": 314541.0}, {"date": "2025-02-26", "close": 0.245, "volume": 1042184.0}, {"date": "2025-02-27", "close": 0.235, "volume": 1479394.0}, {"date": "2025-02-28", "close": 0.245, "volume": 429142.0}, {"date": "2025-03-03", "close": 0.245, "volume": 379069.0}, {"date": "2025-03-04", "close": 0.24, "volume": 99569.0}, {"date": "2025-03-05", "close": 0.24, "volume": 410139.0}, {"date": "2025-03-06", "close": 0.24, "volume": 219937.0}, {"date": "2025-03-07", "close": 0.245, "volume": 169280.0}, {"date": "2025-03-10", "close": 0.235, "volume": 644978.0}, {"date": "2025-03-11", "close": 0.24, "volume": 458934.0}, {"date": "2025-03-12", "close": 0.23, "volume": 1237388.0}, {"date": "2025-03-13", "close": 0.24, "volume": 19048245.0}, {"date": "2025-03-14", "close": 0.23, "volume": 1352770.0}, {"date": "2025-03-17", "close": 0.235, "volume": 497607.0}, {"date": "2025-03-18", "close": 0.235, "volume": 1789977.0}, {"date": "2025-03-19", "close": 0.24, "volume": 6001526.0}, {"date": "2025-03-20", "close": 0.235, "volume": 743716.0}, {"date": "2025-03-21", "close": 0.235, "volume": 603940.0}, {"date": "2025-03-24", "close": 0.235, "volume": 759306.0}, {"date": "2025-03-25", "close": 0.235, "volume": 730253.0}, {"date": "2025-03-26", "close": 0.25, "volume": 864158.0}, {"date": "2025-03-27", "close": 0.25, "volume": 122707.0}, {"date": "2025-03-28", "close": 0.25, "volume": 1075364.0}, {"date": "2025-03-31", "close": 0.245, "volume": 694173.0}, {"date": "2025-04-01", "close": 0.23, "volume": 1466188.0}, {"date": "2025-04-02", "close": 0.235, "volume": 564251.0}, {"date": "2025-04-03", "close": 0.23, "volume": 297311.0}, {"date": "2025-04-04", "close": 0.23, "volume": 2228071.0}, {"date": "2025-04-07", "close": 0.22, "volume": 2927586.0}, {"date": "2025-04-08", "close": 0.23, "volume": 751455.0}, {"date": "2025-04-09", "close": 0.22, "volume": 1786776.0}, {"date": "2025-04-10", "close": 0.22, "volume": 1044473.0}, {"date": "2025-04-11", "close": 0.235, "volume": 292089.0}, {"date": "2025-04-14", "close": 0.24, "volume": 278637.0}, {"date": "2025-04-15", "close": 0.235, "volume": 493758.0}, {"date": "2025-04-16", "close": 0.24, "volume": 1926650.0}, {"date": "2025-04-17", "close": 0.26, "volume": 896158.0}, {"date": "2025-04-22", "close": 0.27, "volume": 379954.0}, {"date": "2025-04-23", "close": 0.26, "volume": 542309.0}, {"date": "2025-04-24", "close": 0.265, "volume": 163287.0}, {"date": "2025-04-28", "close": 0.27, "volume": 310024.0}, {"date": "2025-04-29", "close": 0.2725, "volume": 564372.0}, {"date": "2025-04-30", "close": 0.275, "volume": 989213.0}, {"date": "2025-05-01", "close": 0.285, "volume": 1157349.0}, {"date": "2025-05-02", "close": 0.285, "volume": 744540.0}, {"date": "2025-05-05", "close": 0.295, "volume": 701554.0}, {"date": "2025-05-06", "close": 0.29, "volume": 420386.0}, {"date": "2025-05-07", "close": 0.285, "volume": 625431.0}, {"date": "2025-05-08", "close": 0.28, "volume": 297370.0}, {"date": "2025-05-09", "close": 0.28, "volume": 1248791.0}, {"date": "2025-05-12", "close": 0.28, "volume": 99453.0}, {"date": "2025-05-13", "close": 0.285, "volume": 337634.0}, {"date": "2025-05-14", "close": 0.285, "volume": 485884.0}, {"date": "2025-05-15", "close": 0.285, "volume": 152460.0}, {"date": "2025-05-16", "close": 0.29, "volume": 287244.0}, {"date": "2025-05-19", "close": 0.29, "volume": 767372.0}, {"date": "2025-05-20", "close": 0.295, "volume": 97745.0}, {"date": "2025-05-21", "close": 0.295, "volume": 288434.0}, {"date": "2025-05-22", "close": 0.295, "volume": 104369.0}, {"date": "2025-05-23", "close": 0.295, "volume": 177638.0}, {"date": "2025-05-26", "close": 0.29, "volume": 1495481.0}, {"date": "2025-05-27", "close": 0.29, "volume": 115960.0}, {"date": "2025-05-28", "close": 0.29, "volume": 129719.0}, {"date": "2025-05-29", "close": 0.29, "volume": 532438.0}, {"date": "2025-05-30", "close": 0.295, "volume": 266589.0}, {"date": "2025-06-02", "close": 0.285, "volume": 523441.0}, {"date": "2025-06-03", "close": 0.295, "volume": 224891.0}, {"date": "2025-06-04", "close": 0.295, "volume": 1986895.0}, {"date": "2025-06-05", "close": 0.305, "volume": 1213708.0}, {"date": "2025-06-06", "close": 0.305, "volume": 452011.0}, {"date": "2025-06-10", "close": 0.32, "volume": 960764.0}, {"date": "2025-06-11", "close": 0.31, "volume": 765216.0}, {"date": "2025-06-12", "close": 0.305, "volume": 861169.0}, {"date": "2025-06-13", "close": 0.305, "volume": 150455.0}, {"date": "2025-06-16", "close": 0.32, "volume": 638815.0}, {"date": "2025-06-17", "close": 0.32, "volume": 1230613.0}, {"date": "2025-06-18", "close": 0.32, "volume": 223942.0}, {"date": "2025-06-19", "close": 0.32, "volume": 517875.0}, {"date": "2025-06-20", "close": 0.32, "volume": 590978.0}, {"date": "2025-06-23", "close": 0.32, "volume": 859609.0}, {"date": "2025-06-24", "close": 0.345, "volume": 1169540.0}, {"date": "2025-06-25", "close": 0.345, "volume": 1037187.0}, {"date": "2025-06-26", "close": 0.35, "volume": 1138283.0}, {"date": "2025-06-27", "close": 0.35, "volume": 822813.0}, {"date": "2025-06-30", "close": 0.34, "volume": 2794054.0}, {"date": "2025-07-01", "close": 0.34, "volume": 350603.0}, {"date": "2025-07-02", "close": 0.335, "volume": 957317.0}, {"date": "2025-07-03", "close": 0.345, "volume": 463082.0}, {"date": "2025-07-04", "close": 0.345, "volume": 938802.0}, {"date": "2025-07-07", "close": 0.34, "volume": 241513.0}, {"date": "2025-07-08", "close": 0.35, "volume": 692835.0}, {"date": "2025-07-09", "close": 0.35, "volume": 750945.0}, {"date": "2025-07-10", "close": 0.35, "volume": 212541.0}, {"date": "2025-07-11", "close": 0.345, "volume": 830607.0}, {"date": "2025-07-14", "close": 0.35, "volume": 899569.0}, {"date": "2025-07-15", "close": 0.355, "volume": 833253.0}, {"date": "2025-07-16", "close": 0.355, "volume": 2115747.0}, {"date": "2025-07-17", "close": 0.355, "volume": 1062573.0}, {"date": "2025-07-18", "close": 0.345, "volume": 745216.0}, {"date": "2025-07-21", "close": 0.355, "volume": 315329.0}, {"date": "2025-07-22", "close": 0.35, "volume": 710464.0}, {"date": "2025-07-23", "close": 0.34, "volume": 1507829.0}, {"date": "2025-07-24", "close": 0.35, "volume": 256173.0}, {"date": "2025-07-25", "close": 0.345, "volume": 827970.0}, {"date": "2025-07-28", "close": 0.335, "volume": 5984254.0}, {"date": "2025-07-29", "close": 0.35, "volume": 480062.0}, {"date": "2025-07-30", "close": 0.34, "volume": 481739.0}, {"date": "2025-07-31", "close": 0.345, "volume": 212266.0}, {"date": "2025-08-01", "close": 0.34, "volume": 416239.0}, {"date": "2025-08-04", "close": 0.355, "volume": 543308.0}, {"date": "2025-08-05", "close": 0.355, "volume": 437205.0}, {"date": "2025-08-06", "close": 0.355, "volume": 212131.0}, {"date": "2025-08-07", "close": 0.355, "volume": 970401.0}, {"date": "2025-08-08", "close": 0.345, "volume": 2631793.0}, {"date": "2025-08-11", "close": 0.345, "volume": 181996.0}, {"date": "2025-08-12", "close": 0.35, "volume": 497803.0}, {"date": "2025-08-13", "close": 0.35, "volume": 410885.0}, {"date": "2025-08-14", "close": 0.345, "volume": 334563.0}, {"date": "2025-08-15", "close": 0.35, "volume": 132652.0}, {"date": "2025-08-18", "close": 0.355, "volume": 1416878.0}, {"date": "2025-08-19", "close": 0.35, "volume": 646096.0}, {"date": "2025-08-20", "close": 0.33, "volume": 3019926.0}, {"date": "2025-08-21", "close": 0.345, "volume": 810732.0}, {"date": "2025-08-22", "close": 0.35, "volume": 1570767.0}, {"date": "2025-08-25", "close": 0.345, "volume": 926540.0}, {"date": "2025-08-26", "close": 0.34, "volume": 1015606.0}, {"date": "2025-08-27", "close": 0.345, "volume": 527198.0}, {"date": "2025-08-28", "close": 0.345, "volume": 1502307.0}, {"date": "2025-08-29", "close": 0.34, "volume": 1530169.0}, {"date": "2025-09-01", "close": 0.345, "volume": 689164.0}, {"date": "2025-09-02", "close": 0.35, "volume": 557751.0}, {"date": "2025-09-03", "close": 0.335, "volume": 2294741.0}, {"date": "2025-09-04", "close": 0.345, "volume": 480367.0}, {"date": "2025-09-05", "close": 0.345, "volume": 935884.0}, {"date": "2025-09-08", "close": 0.35, "volume": 1018944.0}, {"date": "2025-09-09", "close": 0.35, "volume": 241892.0}, {"date": "2025-09-10", "close": 0.345, "volume": 1362305.0}, {"date": "2025-09-11", "close": 0.35, "volume": 594906.0}, {"date": "2025-09-12", "close": 0.35, "volume": 1652574.0}, {"date": "2025-09-15", "close": 0.36, "volume": 2413169.0}, {"date": "2025-09-16", "close": 0.36, "volume": 678156.0}, {"date": "2025-09-17", "close": 0.355, "volume": 3043534.0}, {"date": "2025-09-18", "close": 0.38, "volume": 1274973.0}, {"date": "2025-09-19", "close": 0.395, "volume": 756006.0}, {"date": "2025-09-22", "close": 0.39, "volume": 846980.0}, {"date": "2025-09-23", "close": 0.405, "volume": 650175.0}, {"date": "2025-09-24", "close": 0.41, "volume": 558102.0}, {"date": "2025-09-25", "close": 0.41, "volume": 615461.0}, {"date": "2025-09-26", "close": 0.425, "volume": 673913.0}, {"date": "2025-09-29", "close": 0.41, "volume": 1144468.0}, {"date": "2025-09-30", "close": 0.415, "volume": 562204.0}, {"date": "2025-10-01", "close": 0.41, "volume": 242589.0}, {"date": "2025-10-02", "close": 0.4, "volume": 854450.0}, {"date": "2025-10-03", "close": 0.4, "volume": 693189.0}, {"date": "2025-10-06", "close": 0.41, "volume": 489581.0}, {"date": "2025-10-07", "close": 0.4, "volume": 777988.0}, {"date": "2025-10-08", "close": 0.415, "volume": 961180.0}, {"date": "2025-10-09", "close": 0.42, "volume": 615849.0}, {"date": "2025-10-10", "close": 0.415, "volume": 455382.0}, {"date": "2025-10-13", "close": 0.415, "volume": 241694.0}, {"date": "2025-10-14", "close": 0.41, "volume": 668188.0}, {"date": "2025-10-15", "close": 0.41, "volume": 410910.0}, {"date": "2025-10-16", "close": 0.395, "volume": 1608618.0}, {"date": "2025-10-17", "close": 0.385, "volume": 867693.0}, {"date": "2025-10-20", "close": 0.39, "volume": 755519.0}, {"date": "2025-10-21", "close": 0.385, "volume": 865610.0}, {"date": "2025-10-22", "close": 0.37, "volume": 1257724.0}, {"date": "2025-10-23", "close": 0.38, "volume": 882984.0}, {"date": "2025-10-24", "close": 0.375, "volume": 548306.0}, {"date": "2025-10-27", "close": 0.375, "volume": 828409.0}, {"date": "2025-10-28", "close": 0.365, "volume": 431247.0}, {"date": "2025-10-29", "close": 0.38, "volume": 431479.0}, {"date": "2025-10-30", "close": 0.375, "volume": 525267.0}, {"date": "2025-10-31", "close": 0.385, "volume": 230382.0}, {"date": "2025-11-03", "close": 0.38, "volume": 374768.0}, {"date": "2025-11-04", "close": 0.385, "volume": 274722.0}, {"date": "2025-11-05", "close": 0.375, "volume": 566592.0}, {"date": "2025-11-06", "close": 0.38, "volume": 208205.0}, {"date": "2025-11-07", "close": 0.375, "volume": 367281.0}, {"date": "2025-11-10", "close": 0.385, "volume": 420006.0}, {"date": "2025-11-11", "close": 0.38, "volume": 245610.0}, {"date": "2025-11-12", "close": 0.375, "volume": 182986.0}, {"date": "2025-11-13", "close": 0.375, "volume": 385653.0}, {"date": "2025-11-14", "close": 0.38, "volume": 73324.0}, {"date": "2025-11-17", "close": 0.38, "volume": 335632.0}, {"date": "2025-11-18", "close": 0.38, "volume": 868637.0}, {"date": "2025-11-19", "close": 0.375, "volume": 256061.0}, {"date": "2025-11-20", "close": 0.38, "volume": 296981.0}, {"date": "2025-11-21", "close": 0.38, "volume": 386491.0}, {"date": "2025-11-24", "close": 0.39, "volume": 747289.0}, {"date": "2025-11-25", "close": 0.39, "volume": 193278.0}, {"date": "2025-11-26", "close": 0.38, "volume": 102606.0}, {"date": "2025-11-27", "close": 0.385, "volume": 604918.0}, {"date": "2025-11-28", "close": 0.375, "volume": 401027.0}, {"date": "2025-12-01", "close": 0.37, "volume": 113058.0}, {"date": "2025-12-02", "close": 0.375, "volume": 1336166.0}, {"date": "2025-12-03", "close": 0.38, "volume": 988454.0}, {"date": "2025-12-04", "close": 0.39, "volume": 286910.0}, {"date": "2025-12-05", "close": 0.405, "volume": 874764.0}, {"date": "2025-12-08", "close": 0.395, "volume": 500091.0}, {"date": "2025-12-09", "close": 0.385, "volume": 974158.0}, {"date": "2025-12-10", "close": 0.38, "volume": 151210.0}, {"date": "2025-12-11", "close": 0.385, "volume": 659180.0}, {"date": "2025-12-12", "close": 0.39, "volume": 991926.0}, {"date": "2025-12-15", "close": 0.38, "volume": 1211575.0}, {"date": "2025-12-16", "close": 0.38, "volume": 529526.0}, {"date": "2025-12-17", "close": 0.385, "volume": 485664.0}, {"date": "2025-12-18", "close": 0.385, "volume": 1791748.0}, {"date": "2025-12-19", "close": 0.385, "volume": 1031738.0}, {"date": "2025-12-22", "close": 0.385, "volume": 729911.0}, {"date": "2025-12-23", "close": 0.395, "volume": 939360.0}, {"date": "2025-12-24", "close": 0.395, "volume": 360848.0}, {"date": "2025-12-29", "close": 0.39, "volume": 583959.0}, {"date": "2025-12-30", "close": 0.395, "volume": 488850.0}, {"date": "2025-12-31", "close": 0.385, "volume": 297124.0}, {"date": "2026-01-02", "close": 0.39, "volume": 425732.0}, {"date": "2026-01-05", "close": 0.39, "volume": 169568.0}, {"date": "2026-01-06", "close": 0.39, "volume": 186515.0}, {"date": "2026-01-07", "close": 0.4, "volume": 643414.0}, {"date": "2026-01-08", "close": 0.415, "volume": 895821.0}, {"date": "2026-01-09", "close": 0.415, "volume": 1940884.0}, {"date": "2026-01-12", "close": 0.43, "volume": 1835531.0}, {"date": "2026-01-13", "close": 0.43, "volume": 1906177.0}, {"date": "2026-01-14", "close": 0.43, "volume": 482181.0}, {"date": "2026-01-15", "close": 0.42, "volume": 1020034.0}, {"date": "2026-01-16", "close": 0.415, "volume": 564664.0}, {"date": "2026-01-19", "close": 0.405, "volume": 954028.0}, {"date": "2026-01-20", "close": 0.415, "volume": 1485170.0}, {"date": "2026-01-21", "close": 0.415, "volume": 1904465.0}, {"date": "2026-01-22", "close": 0.45, "volume": 1177164.0}, {"date": "2026-01-23", "close": 0.45, "volume": 686486.0}, {"date": "2026-01-27", "close": 0.445, "volume": 2835464.0}, {"date": "2026-01-28", "close": 0.45, "volume": 1425970.0}, {"date": "2026-01-29", "close": 0.445, "volume": 1498463.0}, {"date": "2026-01-30", "close": 0.415, "volume": 4228441.0}, {"date": "2026-02-02", "close": 0.41, "volume": 814055.0}, {"date": "2026-02-03", "close": 0.415, "volume": 624085.0}, {"date": "2026-02-04", "close": 0.42, "volume": 1772513.0}, {"date": "2026-02-05", "close": 0.4, "volume": 2291256.0}, {"date": "2026-02-06", "close": 0.385, "volume": 3950273.0}, {"date": "2026-02-09", "close": 0.385, "volume": 1347060.0}, {"date": "2026-02-10", "close": 0.41, "volume": 1565430.0}, {"date": "2026-02-11", "close": 0.405, "volume": 304954.0}, {"date": "2026-02-12", "close": 0.4, "volume": 1561278.0}, {"date": "2026-02-13", "close": 0.39, "volume": 1414631.0}, {"date": "2026-02-16", "close": 0.385, "volume": 583377.0}, {"date": "2026-02-17", "close": 0.395, "volume": 363685.0}, {"date": "2026-02-18", "close": 0.39, "volume": 799339.0}, {"date": "2026-02-19", "close": 0.395, "volume": 489305.0}, {"date": "2026-02-20", "close": 0.38, "volume": 1252151.0}, {"date": "2026-02-23", "close": 0.395, "volume": 584783.0}, {"date": "2026-02-24", "close": 0.39, "volume": 953569.0}, {"date": "2026-02-25", "close": 0.4, "volume": 410610.0}, {"date": "2026-02-26", "close": 0.395, "volume": 2438460.0}, {"date": "2026-02-27", "close": 0.4, "volume": 347577.0}, {"date": "2026-03-02", "close": 0.4, "volume": 213038.0}, {"date": "2026-03-03", "close": 0.4, "volume": 656400.0}, {"date": "2026-03-04", "close": 0.395, "volume": 484750.0}, {"date": "2026-03-05", "close": 0.395, "volume": 444902.0}, {"date": "2026-03-06", "close": 0.39, "volume": 695487.0}, {"date": "2026-03-09", "close": 0.375, "volume": 1955209.0}, {"date": "2026-03-10", "close": 0.38, "volume": 1262160.0}, {"date": "2026-03-11", "close": 0.39, "volume": 538530.0}, {"date": "2026-03-12", "close": 0.385, "volume": 429230.0}, {"date": "2026-03-13", "close": 0.38, "volume": 639964.0}, {"date": "2026-03-16", "close": 0.375, "volume": 1049361.0}, {"date": "2026-03-17", "close": 0.37, "volume": 1411980.0}, {"date": "2026-03-18", "close": 0.385, "volume": 474657.0}, {"date": "2026-03-19", "close": 0.37, "volume": 647745.0}, {"date": "2026-03-20", "close": 0.385, "volume": 915556.0}, {"date": "2026-03-23", "close": 0.38, "volume": 1510632.0}, {"date": "2026-03-24", "close": 0.365, "volume": 452105.0}, {"date": "2026-03-25", "close": 0.375, "volume": 1029156.0}, {"date": "2026-03-26", "close": 0.385, "volume": 193857.0}, {"date": "2026-03-27", "close": 0.385, "volume": 370113.0}, {"date": "2026-03-30", "close": 0.385, "volume": 683805.0}, {"date": "2026-03-31", "close": 0.39, "volume": 887162.0}, {"date": "2026-04-01", "close": 0.41, "volume": 840930.0}, {"date": "2026-04-02", "close": 0.415, "volume": 255412.0}, {"date": "2026-04-07", "close": 0.39, "volume": 594617.0}, {"date": "2026-04-08", "close": 0.395, "volume": 1254783.0}, {"date": "2026-04-09", "close": 0.39, "volume": 147682.0}, {"date": "2026-04-10", "close": 0.395, "volume": 79078.0}, {"date": "2026-04-13", "close": 0.39, "volume": 340005.0}, {"date": "2026-04-14", "close": 0.385, "volume": 54874.0}, {"date": "2026-04-15", "close": 0.385, "volume": 840353.0}, {"date": "2026-04-16", "close": 0.39, "volume": 160522.0}, {"date": "2026-04-17", "close": 0.375, "volume": 2334172.0}, {"date": "2026-04-20", "close": 0.38, "volume": 1301179.0}, {"date": "2026-04-21", "close": 0.385, "volume": 2296743.0}, {"date": "2026-04-22", "close": 0.39, "volume": 325230.0}, {"date": "2026-04-23", "close": 0.385, "volume": 641479.0}, {"date": "2026-04-24", "close": 0.395, "volume": 654644.0}, {"date": "2026-04-27", "close": 0.39, "volume": 273330.0}, {"date": "2026-04-28", "close": 0.395, "volume": 1179176.0}, {"date": "2026-04-29", "close": 0.39, "volume": 2304577.0}, {"date": "2026-04-30", "close": 0.38, "volume": 3068060.0}, {"date": "2026-05-01", "close": 0.38, "volume": 907764.0}, {"date": "2026-05-04", "close": 0.38, "volume": 653869.0}, {"date": "2026-05-05", "close": 0.375, "volume": 2353448.0}, {"date": "2026-05-06", "close": 0.375, "volume": 627050.0}, {"date": "2026-05-07", "close": 0.375, "volume": 1163999.0}, {"date": "2026-05-08", "close": 0.37, "volume": 510241.0}, {"date": "2026-05-11", "close": 0.37, "volume": 904283.0}, {"date": "2026-05-12", "close": 0.365, "volume": 2129472.0}, {"date": "2026-05-13", "close": 0.37, "volume": 251273.0}, {"date": "2026-05-14", "close": 0.365, "volume": 606746.0}, {"date": "2026-05-15", "close": 0.37, "volume": 319847.0}, {"date": "2026-05-18", "close": 0.35, "volume": 1664794.0}, {"date": "2026-05-19", "close": 0.34, "volume": 2927236.0}, {"date": "2026-05-20", "close": 0.34, "volume": 1246632.0}, {"date": "2026-05-21", "close": 0.345, "volume": 781117.0}, {"date": "2026-05-22", "close": 0.355, "volume": 324603.0}, {"date": "2026-05-25", "close": 0.355, "volume": 1146839.0}, {"date": "2026-05-26", "close": 0.34, "volume": 1758004.0}, {"date": "2026-05-27", "close": 0.35, "volume": 247241.0}, {"date": "2026-05-28", "close": 0.345, "volume": 899052.0}, {"date": "2026-05-29", "close": 0.35, "volume": 679381.0}, {"date": "2026-06-01", "close": 0.345, "volume": 574793.0}, {"date": "2026-06-02", "close": 0.36, "volume": 1040038.0}, {"date": "2026-06-03", "close": 0.355, "volume": 420249.0}, {"date": "2026-06-04", "close": 0.35, "volume": 6031010.0}, {"date": "2026-06-05", "close": 0.345, "volume": 538905.0}, {"date": "2026-06-09", "close": 0.355, "volume": 1277404.0}, {"date": "2026-06-10", "close": 0.34, "volume": 1246203.0}, {"date": "2026-06-11", "close": 0.335, "volume": 3249872.0}, {"date": "2026-06-12", "close": 0.34, "volume": 697862.0}, {"date": "2026-06-15", "close": 0.34, "volume": 1714142.0}, {"date": "2026-06-16", "close": 0.35, "volume": 961535.0}, {"date": "2026-06-17", "close": 0.345, "volume": 1434581.0}, {"date": "2026-06-18", "close": 0.345, "volume": 135808.0}, {"date": "2026-06-19", "close": 0.35, "volume": 1735162.0}, {"date": "2026-06-22", "close": 0.365, "volume": 3525058.0}, {"date": "2026-06-23", "close": 0.375, "volume": 627831.0}, {"date": "2026-06-24", "close": 0.415, "volume": 3126096.0}, {"date": "2026-06-25", "close": 0.415, "volume": 1268652.0}, {"date": "2026-06-26", "close": 0.405, "volume": 659276.0}, {"date": "2026-06-29", "close": 0.39, "volume": 938042.0}, {"date": "2026-06-30", "close": 0.395, "volume": 951297.0}, {"date": "2026-07-01", "close": 0.39, "volume": 1307423.0}, {"date": "2026-07-02", "close": 0.405, "volume": 788615.0}, {"date": "2026-07-03", "close": 0.42, "volume": 1272681.0}, {"date": "2026-07-06", "close": 0.415, "volume": 2341192.0}, {"date": "2026-07-07", "close": 0.42, "volume": 676186.0}, {"date": "2026-07-08", "close": 0.41, "volume": 1444707.0}, {"date": "2026-07-09", "close": 0.42, "volume": 796771.0}, {"date": "2026-07-10", "close": 0.41, "volume": 366288.0}, {"date": "2026-07-13", "close": 0.415, "volume": 1135157.0}, {"date": "2026-07-14", "close": 0.415, "volume": 396301.0}, {"date": "2026-07-15", "close": 0.405, "volume": 391713.0}, {"date": "2026-07-16", "close": 0.395, "volume": 1260950.0}, {"date": "2026-07-17", "close": 0.4, "volume": 474965.0}, {"date": "2026-07-20", "close": 0.4, "volume": 1099786.0}, {"date": "2026-07-21", "close": 0.41, "volume": 1375503.0}, {"date": "2026-07-22", "close": 0.445, "volume": 2823286.0}, {"date": "2026-07-23", "close": 0.45, "volume": 1977875.0}, {"date": "2026-07-24", "close": 0.445, "volume": 1056573.0}, {"date": "2026-07-27", "close": 0.435, "volume": 1122334.0}, {"date": "2026-07-28", "close": 0.425, "volume": 791060.0}, {"date": "2026-07-29", "close": 0.425, "volume": 378591.0}, {"date": "2026-07-30", "close": 0.425, "volume": 1106290.0}, {"date": "2026-07-31", "close": 0.43, "volume": 949208.0}, {"date": "2026-08-03", "close": 0.435, "volume": 579635.0}, {"date": "2026-08-04", "close": 0.44, "volume": 513801.0}, {"date": "2026-08-05", "close": 0.44, "volume": 1542154.0}, {"date": "2026-08-06", "close": 0.445, "volume": 2133416.0}, {"date": "2026-08-07", "close": 0.44, "volume": 1289194.0}, {"date": "2026-08-10", "close": 0.46, "volume": 2070316.0}, {"date": "2026-08-11", "close": 0.475, "volume": 2644487.0}, {"date": "2026-08-12", "close": 0.47, "volume": 1573654.0}, {"date": "2026-08-13", "close": 0.475, "volume": 284678.0}, {"date": "2026-08-14", "close": 0.47, "volume": 990943.0}, {"date": "2026-08-17", "close": 0.46, "volume": 767703.0}, {"date": "2026-08-18", "close": 0.46, "volume": 2422534.0}, {"date": "2026-08-19", "close": 0.45, "volume": 1211090.0}, {"date": "2026-08-20", "close": 0.465, "volume": 744063.0}, {"date": "2026-08-21", "close": 0.475, "volume": 1625117.0}, {"date": "2026-08-24", "close": 0.46, "volume": 1397696.0}, {"date": "2026-08-25", "close": 0.46, "volume": 549574.0}, {"date": "2026-08-26", "close": 0.465, "volume": 809414.0}, {"date": "2026-08-27", "close": 0.475, "volume": 681548.0}, {"date": "2026-08-28", "close": 0.48, "volume": 753313.0}, {"date": "2026-08-31", "close": 0.495, "volume": 5680160.0}, {"date": "2026-09-01", "close": 0.54, "volume": 5655841.0}, {"date": "2026-09-02", "close": 0.54, "volume": 2154072.0}, {"date": "2026-09-03", "close": 0.535, "volume": 2620209.0}, {"date": "2026-09-04", "close": 0.56, "volume": 6095632.0}, {"date": "2026-09-07", "close": 0.585, "volume": 4245635.0}, {"date": "2026-09-08", "close": 0.58, "volume": 1534520.0}, {"date": "2026-09-09", "close": 0.58, "volume": 1294489.0}, {"date": "2026-09-10", "close": 0.57, "volume": 746247.0}, {"date": "2026-09-11", "close": 0.55, "volume": 1436284.0}, {"date": "2026-09-14", "close": 0.55, "volume": 1033806.0}, {"date": "2026-09-15", "close": 0.535, "volume": 882767.0}, {"date": "2026-09-16", "close": 0.575, "volume": 1977469.0}, {"date": "2026-09-17", "close": 0.58, "volume": 933069.0}, {"date": "2026-09-18", "close": 0.585, "volume": 817569.0}], "refreshing": true}