{"ticker": "CHN", "overview": {"name": "Chalice Mining 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": "CHN", "has_prices": true, "as_of": "2026-08-07", "last": 1.365, "prev_close": 1.255, "change": 0.1100000000000001, "change_pct": 0.08764940239043834, "session_volume": 3313174.0, "vwap_5": 1.266624736464577, "vwap_20": 1.1607334511808631, "vwap_60": 1.2552220828639764, "vwap_250": 1.7897295022587603, "high_52w": 2.63, "low_52w": 1.055, "avg_volume_20": 1960697.3, "sessions": 400, "market_cap": {"value": 468195047.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161148", "src": "ASX", "ticker": "CHN", "cik": "", "company": "Chalice Mining Limited", "company_raw": "Chalice Mining Limited", "who": "A Dorsch", "who_key": "A Dorsch", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A Dorsch files a director's interest notice on CHN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161148", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 950}, {"id": "ASX-03143698", "src": "ASX", "ticker": "CHN", "cik": "", "company": "Chalice Mining Limited", "company_raw": "Chalice Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CHN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143698", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55670}, {"id": "ASX-03138801", "src": "ASX", "ticker": "CHN", "cik": "", "company": "Chalice Mining Limited", "company_raw": "Chalice Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CHN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138801", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75830}, {"id": "ASX-03125443", "src": "ASX", "ticker": "CHN", "cik": "", "company": "Chalice Mining Limited", "company_raw": "Chalice Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CHN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125443", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "ASXSH-03121386", "src": "ASX", "ticker": "CHN", "cik": "", "company": "Chalice Mining Limited", "company_raw": "Chalice Mining Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: State Street Corporation and subsidiaries named in paragraph 4 to this form drops below 5% of CHN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121386", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "ASX-03124088", "src": "ASX", "ticker": "CHN", "cik": "", "company": "Chalice Mining Limited", "company_raw": "Chalice Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CHN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124088", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "ASXSH-03120031", "src": "ASX", "ticker": "CHN", "cik": "", "company": "Chalice Mining Limited", "company_raw": "Chalice Mining Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.04% of CHN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120031", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "ASX-03117327", "src": "ASX", "ticker": "CHN", "cik": "", "company": "Chalice Mining Limited", "company_raw": "Chalice Mining Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CHN: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117327", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149270}, {"id": "ASXSH-03113344", "src": "ASX", "ticker": "CHN", "cik": "", "company": "Chalice Mining Limited", "company_raw": "Chalice Mining Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from CHN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113344", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152150}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "CHALICE MINING LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113344-6A1334982", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Hacker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dorsch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dorsch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dorsch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Hacker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Hacker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dorsch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/chn", "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": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D La Ferla", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Hacker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dorsch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Hacker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dorsch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Hacker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dorsch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S McIntosh", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Hacker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dorsch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Gaines", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Kenyon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dorsch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Ball", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dorsch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Ball", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/chn", "needs_ocr": 0}], "directors": [{"name": "G Dixon", "first_seen": "2020-08-21", "last_seen": "2025-11-20", "status": "current", "notices": 6}, {"name": "D La Ferla", "first_seen": "2021-10-01", "last_seen": "2025-11-20", "status": "current", "notices": 6}, {"name": "R Hacker", "first_seen": "2024-11-21", "last_seen": "2026-07-09", "status": "current", "notices": 7}, {"name": "A Dorsch", "first_seen": "2019-11-29", "last_seen": "2026-07-09", "status": "current", "notices": 26}, {"name": "T Goyder", "first_seen": "2019-11-29", "last_seen": "2021-11-25", "status": "past", "notices": 8}, {"name": "S Quin", "first_seen": "2019-12-02", "last_seen": "2021-11-25", "status": "past", "notices": 10}, {"name": "M Ball", "first_seen": "2019-11-29", "last_seen": "2024-04-03", "status": "past", "notices": 9}, {"name": "L Kenyon", "first_seen": "2021-08-25", "last_seen": "2024-09-02", "status": "past", "notices": 4}, {"name": "J Gaines", "first_seen": "2022-08-18", "last_seen": "2024-09-02", "status": "past", "notices": 4}, {"name": "S McIntosh", "first_seen": "2021-02-22", "last_seen": "2024-11-21", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - A Dorsch", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157089-6A1353253"}, {"date": "2026-11-01", "form": "Other", "title": "Warrego North Project - Investor Webinar and Teleconference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157028-6A1353239"}, {"date": "2026-11-01", "form": "Progress Report", "title": "High-grade copper-gold discovery at Tennant Creek, NT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156782-6A1353160"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities & Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153579-6A1351610"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form/Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149960-6A1349891"}], "performance": {"ticker": "CHN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-03-24", "close": 0.21617539, "volume": 1769443.0}, {"date": "2006-03-27", "close": 0.23497325, "volume": 991558.0}, {"date": "2006-03-28", "close": 0.249071645, "volume": 1132150.0}, {"date": "2006-03-29", "close": 0.23497325, "volume": 307775.0}, {"date": "2006-03-30", "close": 0.249071645, "volume": 828808.0}, {"date": "2006-03-31", "close": 0.267869505, "volume": 1761430.0}, {"date": "2006-04-03", "close": 0.2819679, "volume": 481885.0}, {"date": "2006-04-04", "close": 0.258470575, "volume": 496917.0}, {"date": "2006-04-05", "close": 0.24437218, "volume": 189447.0}, {"date": "2006-04-06", "close": 0.25377111, "volume": 627731.0}, {"date": "2006-04-07", "close": 0.26317004, "volume": 381958.0}, {"date": "2006-04-10", "close": 0.258470575, "volume": 84584.0}, {"date": "2006-04-11", "close": 0.277268435, "volume": 521336.0}, {"date": "2006-04-12", "close": 0.27256897, "volume": 1117148.0}, {"date": "2006-04-13", "close": 0.26317004, "volume": 264615.0}, {"date": "2006-04-18", "close": 0.258470575, "volume": 67284.0}, {"date": "2006-04-19", "close": 0.24437218, "volume": 451312.0}, {"date": "2006-04-20", "close": 0.26317004, "volume": 119163.0}, {"date": "2006-04-21", "close": 0.27256897, "volume": 138729.0}, {"date": "2006-04-24", "close": 0.24437218, "volume": 150843.0}, {"date": "2006-04-26", "close": 0.267869505, "volume": 59900.0}, {"date": "2006-04-27", "close": 0.267869505, "volume": 100916.0}, {"date": "2006-04-28", "close": 0.267869505, "volume": 179467.0}, {"date": "2006-05-01", "close": 0.26317004, "volume": 37579.0}, {"date": "2006-05-02", "close": 0.26317004, "volume": 265988.0}, {"date": "2006-05-03", "close": 0.26317004, "volume": 148953.0}, {"date": "2006-05-04", "close": 0.26317004, "volume": 207662.0}, {"date": "2006-05-05", "close": 0.25377111, "volume": 166264.0}, {"date": "2006-05-08", "close": 0.258470575, "volume": 63837.0}, {"date": "2006-05-09", "close": 0.24437218, "volume": 138314.0}, {"date": "2006-05-10", "close": 0.25377111, "volume": 248730.0}, {"date": "2006-05-11", "close": 0.249071645, "volume": 145761.0}, {"date": "2006-05-12", "close": 0.25377111, "volume": 58517.0}, {"date": "2006-05-15", "close": 0.23497325, "volume": 293650.0}, {"date": "2006-05-16", "close": 0.24437218, "volume": 415.0}, {"date": "2006-05-17", "close": 0.23497325, "volume": 31919.0}, {"date": "2006-05-19", "close": 0.22557432, "volume": 110651.0}, {"date": "2006-05-22", "close": 0.21617539, "volume": 22875.0}, {"date": "2006-05-23", "close": 0.1879786, "volume": 103203.0}, {"date": "2006-05-24", "close": 0.20677646, "volume": 85484.0}, {"date": "2006-05-25", "close": 0.202076995, "volume": 28359.0}, {"date": "2006-05-26", "close": 0.202076995, "volume": 53198.0}, {"date": "2006-05-29", "close": 0.19737753, "volume": 126610.0}, {"date": "2006-05-30", "close": 0.19737753, "volume": 42558.0}, {"date": "2006-05-31", "close": 0.21617539, "volume": 53198.0}, {"date": "2006-06-01", "close": 0.230273785, "volume": 64582.0}, {"date": "2006-06-06", "close": 0.20677646, "volume": 53198.0}, {"date": "2006-06-07", "close": 0.1879786, "volume": 1970.0}, {"date": "2006-06-08", "close": 0.17857967, "volume": 200023.0}, {"date": "2006-06-09", "close": 0.17857967, "volume": 61464.0}, {"date": "2006-06-13", "close": 0.16918074, "volume": 258756.0}, {"date": "2006-06-14", "close": 0.164481275, "volume": 138314.0}, {"date": "2006-06-15", "close": 0.173880205, "volume": 235537.0}, {"date": "2006-06-19", "close": 0.16918074, "volume": 106395.0}, {"date": "2006-06-20", "close": 0.16918074, "volume": 21279.0}, {"date": "2006-06-22", "close": 0.16918074, "volume": 15959.0}, {"date": "2006-06-23", "close": 0.16918074, "volume": 319185.0}, {"date": "2006-06-27", "close": 0.15038288, "volume": 124482.0}, {"date": "2006-06-28", "close": 0.15978181, "volume": 111928.0}, {"date": "2006-06-29", "close": 0.155082345, "volume": 187000.0}, {"date": "2006-06-30", "close": 0.15978181, "volume": 218167.0}, {"date": "2006-07-03", "close": 0.15978181, "volume": 48953.0}, {"date": "2006-07-04", "close": 0.15978181, "volume": 150719.0}, {"date": "2006-07-05", "close": 0.15038288, "volume": 256054.0}, {"date": "2006-07-06", "close": 0.15038288, "volume": 169821.0}, {"date": "2006-07-07", "close": 0.155082345, "volume": 6454.0}, {"date": "2006-07-10", "close": 0.155082345, "volume": 118409.0}, {"date": "2006-07-11", "close": 0.145683415, "volume": 74857.0}, {"date": "2006-07-12", "close": 0.15038288, "volume": 65556.0}, {"date": "2006-07-13", "close": 0.15038288, "volume": 19247.0}, {"date": "2006-07-14", "close": 0.136284485, "volume": 308478.0}, {"date": "2006-07-17", "close": 0.16918074, "volume": 187311.0}, {"date": "2006-07-18", "close": 0.15038288, "volume": 16432.0}, {"date": "2006-07-19", "close": 0.13158502, "volume": 72696.0}, {"date": "2006-07-20", "close": 0.14098395, "volume": 45142.0}, {"date": "2006-07-21", "close": 0.164481275, "volume": 158546.0}, {"date": "2006-07-24", "close": 0.16918074, "volume": 34757.0}, {"date": "2006-07-25", "close": 0.16918074, "volume": 20247.0}, {"date": "2006-07-31", "close": 0.145683415, "volume": 106395.0}, {"date": "2006-08-01", "close": 0.136284485, "volume": 67786.0}, {"date": "2006-08-02", "close": 0.126885555, "volume": 521361.0}, {"date": "2006-08-03", "close": 0.13158502, "volume": 3788049.0}, {"date": "2006-08-04", "close": 0.126885555, "volume": 854441.0}, {"date": "2006-08-07", "close": 0.126885555, "volume": 3688.0}, {"date": "2006-08-08", "close": 0.126885555, "volume": 284429.0}, {"date": "2006-08-09", "close": 0.14098395, "volume": 34950.0}, {"date": "2006-08-10", "close": 0.15038288, "volume": 282479.0}, {"date": "2006-08-14", "close": 0.145683415, "volume": 193187.0}, {"date": "2006-08-15", "close": 0.15038288, "volume": 1433496.0}, {"date": "2006-08-16", "close": 0.15038288, "volume": 3982.0}, {"date": "2006-08-17", "close": 0.15038288, "volume": 72929.0}, {"date": "2006-08-18", "close": 0.155082345, "volume": 261843.0}, {"date": "2006-08-21", "close": 0.15038288, "volume": 319487.0}, {"date": "2006-08-22", "close": 0.15038288, "volume": 141873.0}, {"date": "2006-08-23", "close": 0.15038288, "volume": 577725.0}, {"date": "2006-08-24", "close": 0.15978181, "volume": 461724.0}, {"date": "2006-08-25", "close": 0.15978181, "volume": 257084.0}, {"date": "2006-08-28", "close": 0.15978181, "volume": 383010.0}, {"date": "2006-08-29", "close": 0.15038288, "volume": 279886.0}, {"date": "2006-08-30", "close": 0.15038288, "volume": 263831.0}, {"date": "2006-08-31", "close": 0.145683415, "volume": 96562.0}, {"date": "2006-09-01", "close": 0.14098395, "volume": 114130.0}, {"date": "2006-09-04", "close": 0.145683415, "volume": 12540.0}, {"date": "2006-09-05", "close": 0.145683415, "volume": 141540.0}, {"date": "2006-09-06", "close": 0.15038288, "volume": 31919.0}, {"date": "2006-09-07", "close": 0.15038288, "volume": 48302.0}, {"date": "2006-09-08", "close": 0.15038288, "volume": 20133.0}, {"date": "2006-09-11", "close": 0.145683415, "volume": 60770.0}, {"date": "2006-09-12", "close": 0.145683415, "volume": 120088.0}, {"date": "2006-09-13", "close": 0.14098395, "volume": 198299.0}, {"date": "2006-09-14", "close": 0.145683415, "volume": 633.0}, {"date": "2006-09-15", "close": 0.14098395, "volume": 37715.0}, {"date": "2006-09-18", "close": 0.14098395, "volume": 11986.0}, {"date": "2006-09-19", "close": 0.13158502, "volume": 309948.0}, {"date": "2006-09-20", "close": 0.126885555, "volume": 158996.0}, {"date": "2006-09-21", "close": 0.13158502, "volume": 52942.0}, {"date": "2006-09-22", "close": 0.126885555, "volume": 32109.0}, {"date": "2006-09-25", "close": 0.108087695, "volume": 547034.0}, {"date": "2006-09-26", "close": 0.117486625, "volume": 53436.0}, {"date": "2006-09-27", "close": 0.117486625, "volume": 84048.0}, {"date": "2006-09-28", "close": 0.11278716, "volume": 20173.0}, {"date": "2006-09-29", "close": 0.11278716, "volume": 72633.0}, {"date": "2006-10-02", "close": 0.11278716, "volume": 30244.0}, {"date": "2006-10-03", "close": 0.108087695, "volume": 125894.0}, {"date": "2006-10-04", "close": 0.108087695, "volume": 41015.0}, {"date": "2006-10-05", "close": 0.117486625, "volume": 130070.0}, {"date": "2006-10-06", "close": 0.108087695, "volume": 228878.0}, {"date": "2006-10-09", "close": 0.108087695, "volume": 845724.0}, {"date": "2006-10-10", "close": 0.11278716, "volume": 3343941.0}, {"date": "2006-10-11", "close": 0.12218609, "volume": 268616.0}, {"date": "2006-10-12", "close": 0.11278716, "volume": 148199.0}, {"date": "2006-10-13", "close": 0.126885555, "volume": 22164.0}, {"date": "2006-10-16", "close": 0.14098395, "volume": 575191.0}, {"date": "2006-10-17", "close": 0.13158502, "volume": 318899.0}, {"date": "2006-10-18", "close": 0.126885555, "volume": 41493.0}, {"date": "2006-10-19", "close": 0.13158502, "volume": 22343.0}, {"date": "2006-10-20", "close": 0.126885555, "volume": 270464.0}, {"date": "2006-10-23", "close": 0.126885555, "volume": 309325.0}, {"date": "2006-10-24", "close": 0.126885555, "volume": 161201.0}, {"date": "2006-10-25", "close": 0.13158502, "volume": 351103.0}, {"date": "2006-10-26", "close": 0.14098395, "volume": 329932.0}, {"date": "2006-10-27", "close": 0.14098395, "volume": 1558037.0}, {"date": "2006-10-30", "close": 0.15038288, "volume": 757614.0}, {"date": "2006-10-31", "close": 0.14098395, "volume": 501008.0}, {"date": "2006-11-01", "close": 0.136284485, "volume": 163851.0}, {"date": "2006-11-02", "close": 0.14098395, "volume": 53426.0}, {"date": "2006-11-03", "close": 0.14098395, "volume": 53621.0}, {"date": "2006-11-06", "close": 0.145683415, "volume": 358239.0}, {"date": "2006-11-07", "close": 0.145683415, "volume": 72800.0}, {"date": "2006-11-08", "close": 0.136284485, "volume": 83628.0}, {"date": "2006-11-09", "close": 0.14098395, "volume": 172797.0}, {"date": "2006-11-10", "close": 0.145683415, "volume": 381960.0}, {"date": "2006-11-13", "close": 0.14098395, "volume": 247896.0}, {"date": "2006-11-14", "close": 0.15038288, "volume": 38019.0}, {"date": "2006-11-15", "close": 0.13158502, "volume": 351104.0}, {"date": "2006-11-16", "close": 0.13158502, "volume": 7375.0}, {"date": "2006-11-17", "close": 0.13158502, "volume": 238945.0}, {"date": "2006-11-20", "close": 0.13158502, "volume": 32746.0}, {"date": "2006-11-21", "close": 0.13158502, "volume": 72783.0}, {"date": "2006-11-22", "close": 0.13158502, "volume": 67608.0}, {"date": "2006-11-23", "close": 0.13158502, "volume": 42500.0}, {"date": "2006-11-24", "close": 0.126885555, "volume": 38700.0}, {"date": "2006-11-27", "close": 0.14098395, "volume": 131712.0}, {"date": "2006-11-28", "close": 0.13158502, "volume": 13759.0}, {"date": "2006-11-29", "close": 0.126885555, "volume": 104443.0}, {"date": "2006-11-30", "close": 0.12218609, "volume": 385912.0}, {"date": "2006-12-01", "close": 0.126885555, "volume": 37238.0}, {"date": "2006-12-04", "close": 0.12218609, "volume": 5533.0}, {"date": "2006-12-05", "close": 0.12218609, "volume": 153211.0}, {"date": "2006-12-06", "close": 0.117486625, "volume": 274608.0}, {"date": "2006-12-07", "close": 0.117486625, "volume": 64592.0}, {"date": "2006-12-08", "close": 0.12218609, "volume": 83484.0}, {"date": "2006-12-11", "close": 0.11278716, "volume": 307282.0}, {"date": "2006-12-12", "close": 0.11278716, "volume": 140046.0}, {"date": "2006-12-13", "close": 0.11278716, "volume": 7596.0}, {"date": "2006-12-14", "close": 0.11278716, "volume": 29483.0}, {"date": "2006-12-15", "close": 0.11278716, "volume": 1843.0}, {"date": "2006-12-18", "close": 0.117486625, "volume": 26812.0}, {"date": "2006-12-19", "close": 0.117486625, "volume": 128664.0}, {"date": "2006-12-20", "close": 0.12218609, "volume": 47878.0}, {"date": "2006-12-21", "close": 0.117486625, "volume": 30712.0}, {"date": "2006-12-27", "close": 0.11278716, "volume": 240068.0}, {"date": "2006-12-28", "close": 0.12218609, "volume": 126717.0}, {"date": "2006-12-29", "close": 0.11278716, "volume": 25548.0}, {"date": "2007-01-02", "close": 0.11278716, "volume": 21811.0}, {"date": "2007-01-03", "close": 0.117486625, "volume": 59937.0}, {"date": "2007-01-04", "close": 0.117486625, "volume": 192789.0}, {"date": "2007-01-05", "close": 0.117486625, "volume": 275779.0}, {"date": "2007-01-08", "close": 0.117486625, "volume": 158984.0}, {"date": "2007-01-09", "close": 0.117486625, "volume": 11156.0}, {"date": "2007-01-10", "close": 0.117486625, "volume": 727217.0}, {"date": "2007-01-11", "close": 0.117486625, "volume": 4513.0}, {"date": "2007-01-12", "close": 0.117486625, "volume": 123923.0}, {"date": "2007-01-15", "close": 0.117486625, "volume": 121306.0}, {"date": "2007-01-16", "close": 0.11278716, "volume": 41194.0}, {"date": "2007-01-17", "close": 0.108087695, "volume": 185892.0}, {"date": "2007-01-18", "close": 0.11278716, "volume": 114282.0}, {"date": "2007-01-19", "close": 0.108087695, "volume": 216846.0}, {"date": "2007-01-22", "close": 0.11278716, "volume": 58771.0}, {"date": "2007-01-23", "close": 0.11278716, "volume": 78790.0}, {"date": "2007-01-24", "close": 0.11278716, "volume": 186259.0}, {"date": "2007-01-25", "close": 0.12218609, "volume": 122946.0}, {"date": "2007-01-29", "close": 0.117486625, "volume": 214137.0}, {"date": "2007-01-30", "close": 0.126885555, "volume": 134164.0}, {"date": "2007-01-31", "close": 0.117486625, "volume": 366972.0}, {"date": "2007-02-01", "close": 0.11278716, "volume": 74255.0}, {"date": "2007-02-02", "close": 0.117486625, "volume": 104294.0}, {"date": "2007-02-05", "close": 0.11278716, "volume": 53198.0}, {"date": "2007-02-06", "close": 0.11278716, "volume": 151241.0}, {"date": "2007-02-07", "close": 0.12218609, "volume": 412485.0}, {"date": "2007-02-08", "close": 0.12218609, "volume": 141501.0}, {"date": "2007-02-09", "close": 0.12218609, "volume": 210444.0}, {"date": "2007-02-12", "close": 0.13158502, "volume": 69113.0}, {"date": "2007-02-13", "close": 0.126885555, "volume": 106879.0}, {"date": "2007-02-14", "close": 0.126885555, "volume": 36116.0}, {"date": "2007-02-15", "close": 0.136284485, "volume": 973596.0}, {"date": "2007-02-16", "close": 0.136284485, "volume": 184132.0}, {"date": "2007-02-19", "close": 0.14098395, "volume": 266769.0}, {"date": "2007-02-20", "close": 0.14098395, "volume": 384863.0}, {"date": "2007-02-21", "close": 0.145683415, "volume": 287120.0}, {"date": "2007-02-22", "close": 0.14098395, "volume": 188471.0}, {"date": "2007-02-23", "close": 0.14098395, "volume": 134626.0}, {"date": "2007-02-26", "close": 0.14098395, "volume": 286121.0}, {"date": "2007-02-27", "close": 0.13158502, "volume": 8483.0}, {"date": "2007-02-28", "close": 0.117486625, "volume": 79917.0}, {"date": "2007-03-01", "close": 0.13158502, "volume": 20884.0}, {"date": "2007-03-02", "close": 0.126885555, "volume": 60573.0}, {"date": "2007-03-05", "close": 0.13158502, "volume": 395.0}, {"date": "2007-03-06", "close": 0.12218609, "volume": 101288.0}, {"date": "2007-03-07", "close": 0.12218609, "volume": 4426.0}, {"date": "2007-03-09", "close": 0.12218609, "volume": 11525.0}, {"date": "2007-03-12", "close": 0.126885555, "volume": 58179.0}, {"date": "2007-03-14", "close": 0.12218609, "volume": 181829.0}, {"date": "2007-03-15", "close": 0.117486625, "volume": 291663.0}, {"date": "2007-03-16", "close": 0.11278716, "volume": 7737.0}, {"date": "2007-03-19", "close": 0.11278716, "volume": 23236.0}, {"date": "2007-03-20", "close": 0.11278716, "volume": 95297.0}, {"date": "2007-03-21", "close": 0.10338823, "volume": 251588.0}, {"date": "2007-03-22", "close": 0.10338823, "volume": 18881.0}, {"date": "2007-03-23", "close": 0.108087695, "volume": 106395.0}, {"date": "2007-03-26", "close": 0.108087695, "volume": 50950.0}, {"date": "2007-03-27", "close": 0.108087695, "volume": 57311.0}, {"date": "2007-03-28", "close": 0.117486625, "volume": 234016.0}, {"date": "2007-03-29", "close": 0.11278716, "volume": 265988.0}, {"date": "2007-03-30", "close": 0.11278716, "volume": 119431.0}, {"date": "2007-04-02", "close": 0.117486625, "volume": 106395.0}, {"date": "2007-04-03", "close": 0.117486625, "volume": 43807.0}, {"date": "2007-04-04", "close": 0.117486625, "volume": 123027.0}, {"date": "2007-04-05", "close": 0.11278716, "volume": 125221.0}, {"date": "2007-04-10", "close": 0.108087695, "volume": 146621.0}, {"date": "2007-04-11", "close": 0.12218609, "volume": 527860.0}, {"date": "2007-04-12", "close": 0.117486625, "volume": 212790.0}, {"date": "2007-04-13", "close": 0.126885555, "volume": 395013.0}, {"date": "2007-04-16", "close": 0.126885555, "volume": 65610.0}, {"date": "2007-04-17", "close": 0.13158502, "volume": 259887.0}, {"date": "2007-04-18", "close": 0.14098395, "volume": 367870.0}, {"date": "2007-04-19", "close": 0.14098395, "volume": 285847.0}, {"date": "2007-04-20", "close": 0.14098395, "volume": 50983.0}, {"date": "2007-04-23", "close": 0.145683415, "volume": 56515.0}, {"date": "2007-04-24", "close": 0.145683415, "volume": 79796.0}, {"date": "2007-04-26", "close": 0.136284485, "volume": 161791.0}, {"date": "2007-04-27", "close": 0.136284485, "volume": 28654.0}, {"date": "2007-05-01", "close": 0.145683415, "volume": 439364.0}, {"date": "2007-05-02", "close": 0.136284485, "volume": 260143.0}, {"date": "2007-05-03", "close": 0.145683415, "volume": 307368.0}, {"date": "2007-05-04", "close": 0.14098395, "volume": 252426.0}, {"date": "2007-05-07", "close": 0.15038288, "volume": 267989.0}, {"date": "2007-05-08", "close": 0.14098395, "volume": 96392.0}, {"date": "2007-05-09", "close": 0.15038288, "volume": 127674.0}, {"date": "2007-05-10", "close": 0.14098395, "volume": 36203.0}, {"date": "2007-05-11", "close": 0.15038288, "volume": 13010.0}, {"date": "2007-05-14", "close": 0.14098395, "volume": 238007.0}, {"date": "2007-05-15", "close": 0.15038288, "volume": 106395.0}, {"date": "2007-05-16", "close": 0.145683415, "volume": 41723.0}, {"date": "2007-05-17", "close": 0.15038288, "volume": 261184.0}, {"date": "2007-05-18", "close": 0.164481275, "volume": 158486.0}, {"date": "2007-05-22", "close": 0.15038288, "volume": 358905.0}, {"date": "2007-05-23", "close": 0.15038288, "volume": 283147.0}, {"date": "2007-05-24", "close": 0.15978181, "volume": 739446.0}, {"date": "2007-05-25", "close": 0.15038288, "volume": 128525.0}, {"date": "2007-05-28", "close": 0.14098395, "volume": 34106.0}, {"date": "2007-05-29", "close": 0.14098395, "volume": 21279.0}, {"date": "2007-05-30", "close": 0.136284485, "volume": 145759.0}, {"date": "2007-05-31", "close": 0.136284485, "volume": 31740.0}, {"date": "2007-06-01", "close": 0.136284485, "volume": 14327.0}, {"date": "2007-06-04", "close": 0.136284485, "volume": 50837.0}, {"date": "2007-06-05", "close": 0.14098395, "volume": 19508.0}, {"date": "2007-06-06", "close": 0.13158502, "volume": 125746.0}, {"date": "2007-06-07", "close": 0.136284485, "volume": 62134.0}, {"date": "2007-06-14", "close": 0.13158502, "volume": 13700.0}, {"date": "2007-06-15", "close": 0.13158502, "volume": 646677.0}, {"date": "2007-06-18", "close": 0.13158502, "volume": 74477.0}, {"date": "2007-06-19", "close": 0.13158502, "volume": 70297.0}, {"date": "2007-06-20", "close": 0.13158502, "volume": 94335.0}, {"date": "2007-06-21", "close": 0.13158502, "volume": 70926.0}, {"date": "2007-06-22", "close": 0.12218609, "volume": 1643804.0}, {"date": "2007-06-25", "close": 0.126885555, "volume": 248891.0}, {"date": "2007-06-26", "close": 0.117486625, "volume": 510688.0}, {"date": "2007-06-27", "close": 0.108087695, "volume": 166581.0}, {"date": "2007-06-28", "close": 0.108087695, "volume": 347912.0}, {"date": "2007-06-29", "close": 0.117486625, "volume": 743944.0}, {"date": "2007-07-02", "close": 0.13158502, "volume": 198150.0}, {"date": "2007-07-03", "close": 0.13158502, "volume": 223016.0}, {"date": "2007-07-04", "close": 0.13158502, "volume": 575285.0}, {"date": "2007-07-05", "close": 0.13158502, "volume": 74477.0}, {"date": "2007-07-06", "close": 0.12218609, "volume": 19821.0}, {"date": "2007-07-09", "close": 0.136284485, "volume": 5320.0}, {"date": "2007-07-10", "close": 0.12218609, "volume": 2305.0}, {"date": "2007-07-11", "close": 0.12218609, "volume": 3688.0}, {"date": "2007-07-16", "close": 0.12218609, "volume": 223878.0}, {"date": "2007-07-17", "close": 0.12218609, "volume": 24876.0}, {"date": "2007-07-18", "close": 0.117486625, "volume": 176595.0}, {"date": "2007-07-19", "close": 0.12218609, "volume": 65022.0}, {"date": "2007-07-20", "close": 0.15978181, "volume": 1222399.0}, {"date": "2007-07-23", "close": 0.15978181, "volume": 696492.0}, {"date": "2007-07-24", "close": 0.16918074, "volume": 698235.0}, {"date": "2007-07-25", "close": 0.16918074, "volume": 203608.0}, {"date": "2007-07-26", "close": 0.16918074, "volume": 21279.0}, {"date": "2007-07-27", "close": 0.16918074, "volume": 10915.0}, {"date": "2007-07-30", "close": 0.14098395, "volume": 10369.0}, {"date": "2007-07-31", "close": 0.15038288, "volume": 152273.0}, {"date": "2007-08-01", "close": 0.15038288, "volume": 63617.0}, {"date": "2007-08-02", "close": 0.14098395, "volume": 103346.0}, {"date": "2007-08-03", "close": 0.136284485, "volume": 158384.0}, {"date": "2007-08-06", "close": 0.136284485, "volume": 426789.0}, {"date": "2007-08-07", "close": 0.136284485, "volume": 51989.0}, {"date": "2007-08-08", "close": 0.136284485, "volume": 85116.0}, {"date": "2007-08-09", "close": 0.14098395, "volume": 319185.0}, {"date": "2007-08-10", "close": 0.136284485, "volume": 11848.0}, {"date": "2007-08-13", "close": 0.13158502, "volume": 363226.0}, {"date": "2007-08-14", "close": 0.12218609, "volume": 281677.0}, {"date": "2007-08-15", "close": 0.117486625, "volume": 110364.0}, {"date": "2007-08-16", "close": 0.11278716, "volume": 133985.0}, {"date": "2007-08-17", "close": 0.11278716, "volume": 27265.0}, {"date": "2007-08-20", "close": 0.117486625, "volume": 62205.0}, {"date": "2007-08-21", "close": 0.117486625, "volume": 14543.0}, {"date": "2007-08-22", "close": 0.11278716, "volume": 125287.0}, {"date": "2007-08-23", "close": 0.12218609, "volume": 13874.0}, {"date": "2007-08-24", "close": 0.12218609, "volume": 9671.0}, {"date": "2007-08-27", "close": 0.13158502, "volume": 75979.0}, {"date": "2007-08-29", "close": 0.126885555, "volume": 135049.0}, {"date": "2007-08-30", "close": 0.126885555, "volume": 3724.0}, {"date": "2007-08-31", "close": 0.12218609, "volume": 59794.0}, {"date": "2007-09-03", "close": 0.13158502, "volume": 934894.0}, {"date": "2007-09-04", "close": 0.13158502, "volume": 27982.0}, {"date": "2007-09-05", "close": 0.13158502, "volume": 54082.0}, {"date": "2007-09-06", "close": 0.12218609, "volume": 12023.0}, {"date": "2007-09-07", "close": 0.14098395, "volume": 21279.0}, {"date": "2007-09-10", "close": 0.13158502, "volume": 21024.0}, {"date": "2007-09-11", "close": 0.13158502, "volume": 3937.0}, {"date": "2007-09-12", "close": 0.13158502, "volume": 22.0}, {"date": "2007-09-13", "close": 0.13158502, "volume": 73483.0}, {"date": "2007-09-14", "close": 0.13158502, "volume": 43665.0}, {"date": "2007-09-18", "close": 0.14098395, "volume": 10640.0}, {"date": "2007-09-19", "close": 0.14098395, "volume": 174287.0}, {"date": "2007-09-21", "close": 0.155082345, "volume": 319997.0}, {"date": "2007-09-24", "close": 0.15978181, "volume": 769579.0}, {"date": "2007-09-25", "close": 0.15978181, "volume": 12379.0}, {"date": "2007-09-26", "close": 0.155082345, "volume": 8512.0}, {"date": "2007-09-27", "close": 0.15038288, "volume": 69157.0}, {"date": "2007-09-28", "close": 0.15038288, "volume": 3688.0}, {"date": "2007-10-02", "close": 0.15978181, "volume": 185449.0}, {"date": "2007-10-03", "close": 0.15038288, "volume": 122959.0}, {"date": "2007-10-04", "close": 0.15978181, "volume": 172489.0}, {"date": "2007-10-05", "close": 0.155082345, "volume": 117035.0}, {"date": "2007-10-08", "close": 0.15978181, "volume": 44473.0}, {"date": "2007-10-09", "close": 0.155082345, "volume": 194256.0}, {"date": "2007-10-10", "close": 0.15978181, "volume": 16049.0}, {"date": "2007-10-11", "close": 0.164481275, "volume": 31591.0}, {"date": "2007-10-12", "close": 0.16918074, "volume": 342475.0}, {"date": "2007-10-15", "close": 0.16918074, "volume": 471330.0}, {"date": "2007-10-17", "close": 0.15978181, "volume": 13831.0}, {"date": "2007-10-18", "close": 0.15978181, "volume": 163493.0}, {"date": "2007-10-19", "close": 0.15978181, "volume": 9220.0}, {"date": "2007-10-22", "close": 0.15038288, "volume": 113560.0}, {"date": "2007-10-23", "close": 0.15038288, "volume": 53198.0}, {"date": "2007-10-24", "close": 0.15038288, "volume": 21449.0}, {"date": "2007-10-25", "close": 0.14098395, "volume": 140598.0}, {"date": "2007-10-26", "close": 0.14098395, "volume": 40430.0}, {"date": "2007-10-29", "close": 0.145683415, "volume": 200396.0}, {"date": "2007-10-30", "close": 0.155082345, "volume": 1693271.0}, {"date": "2007-10-31", "close": 0.15978181, "volume": 151166.0}, {"date": "2007-11-01", "close": 0.15978181, "volume": 118886.0}, {"date": "2007-11-02", "close": 0.16918074, "volume": 430105.0}, {"date": "2007-11-05", "close": 0.15978181, "volume": 156604.0}, {"date": "2007-11-06", "close": 0.164481275, "volume": 44154.0}, {"date": "2007-11-07", "close": 0.164481275, "volume": 31870.0}, {"date": "2007-11-08", "close": 0.164481275, "volume": 58376.0}, {"date": "2007-11-09", "close": 0.15978181, "volume": 120226.0}, {"date": "2007-11-13", "close": 0.155082345, "volume": 42558.0}, {"date": "2007-11-14", "close": 0.155082345, "volume": 40005.0}, {"date": "2007-11-16", "close": 0.155082345, "volume": 3688.0}, {"date": "2007-11-19", "close": 0.15978181, "volume": 93761.0}, {"date": "2007-11-20", "close": 0.15978181, "volume": 667804.0}, {"date": "2007-11-21", "close": 0.15978181, "volume": 106395.0}, {"date": "2007-11-22", "close": 0.183279135, "volume": 158782.0}, {"date": "2007-11-23", "close": 0.164481275, "volume": 151121.0}, {"date": "2007-11-26", "close": 0.164481275, "volume": 54123.0}, {"date": "2007-11-27", "close": 0.164481275, "volume": 7341.0}, {"date": "2007-11-28", "close": 0.15978181, "volume": 53198.0}, {"date": "2007-11-30", "close": 0.15978181, "volume": 324505.0}, {"date": "2007-12-03", "close": 0.15978181, "volume": 165125.0}, {"date": "2007-12-04", "close": 0.155082345, "volume": 7375.0}, {"date": "2007-12-05", "close": 0.155082345, "volume": 88661.0}, {"date": "2007-12-06", "close": 0.155082345, "volume": 3937.0}, {"date": "2007-12-10", "close": 0.155082345, "volume": 105157.0}, {"date": "2007-12-12", "close": 0.155082345, "volume": 36245.0}, {"date": "2007-12-13", "close": 0.15978181, "volume": 111715.0}, {"date": "2007-12-14", "close": 0.15978181, "volume": 287840.0}, {"date": "2007-12-17", "close": 0.145683415, "volume": 585173.0}, {"date": "2007-12-18", "close": 0.145683415, "volume": 5320.0}, {"date": "2007-12-24", "close": 0.15038288, "volume": 5179.0}, {"date": "2007-12-28", "close": 0.145683415, "volume": 7375.0}, {"date": "2008-01-04", "close": 0.145683415, "volume": 49580.0}, {"date": "2008-01-07", "close": 0.145683415, "volume": 44473.0}, {"date": "2008-01-08", "close": 0.145683415, "volume": 7375.0}, {"date": "2008-01-09", "close": 0.14098395, "volume": 127024.0}, {"date": "2008-01-10", "close": 0.14098395, "volume": 175552.0}, {"date": "2008-01-11", "close": 0.13158502, "volume": 87611.0}, {"date": "2008-01-14", "close": 0.13158502, "volume": 3085.0}, {"date": "2008-01-15", "close": 0.13158502, "volume": 7375.0}, {"date": "2008-01-16", "close": 0.13158502, "volume": 20840.0}, {"date": "2008-01-18", "close": 0.13158502, "volume": 2661933.0}, {"date": "2008-01-22", "close": 0.11278716, "volume": 29791.0}, {"date": "2008-01-23", "close": 0.11278716, "volume": 42558.0}, {"date": "2008-01-24", "close": 0.11278716, "volume": 1596503.0}, {"date": "2008-01-29", "close": 0.117486625, "volume": 8483.0}, {"date": "2008-01-30", "close": 0.117486625, "volume": 70781.0}, {"date": "2008-01-31", "close": 0.117486625, "volume": 372383.0}, {"date": "2008-02-01", "close": 0.117486625, "volume": 187227.0}, {"date": "2008-02-04", "close": 0.14098395, "volume": 53198.0}, {"date": "2008-02-06", "close": 0.117486625, "volume": 1844.0}, {"date": "2008-02-11", "close": 0.108087695, "volume": 18087.0}, {"date": "2008-02-12", "close": 0.11278716, "volume": 48516.0}, {"date": "2008-02-18", "close": 0.117486625, "volume": 212790.0}, {"date": "2008-02-19", "close": 0.117486625, "volume": 36883.0}, {"date": "2008-02-20", "close": 0.117486625, "volume": 5675.0}, {"date": "2008-02-21", "close": 0.117486625, "volume": 405542.0}, {"date": "2008-02-22", "close": 0.117486625, "volume": 6196.0}, {"date": "2008-03-03", "close": 0.11278716, "volume": 106395.0}, {"date": "2008-03-05", "close": 0.11278716, "volume": 47522.0}, {"date": "2008-03-07", "close": 0.11278716, "volume": 27663.0}, {"date": "2008-03-10", "close": 0.11278716, "volume": 60573.0}, {"date": "2008-03-11", "close": 0.108087695, "volume": 531975.0}, {"date": "2008-03-12", "close": 0.117486625, "volume": 4256.0}, {"date": "2008-03-13", "close": 0.117486625, "volume": 18992.0}, {"date": "2008-03-14", "close": 0.117486625, "volume": 38302.0}, {"date": "2008-03-17", "close": 0.11278716, "volume": 12235.0}, {"date": "2008-03-18", "close": 0.117486625, "volume": 98947.0}, {"date": "2008-03-25", "close": 0.11278716, "volume": 904358.0}, {"date": "2008-03-26", "close": 0.11278716, "volume": 367982.0}, {"date": "2008-03-27", "close": 0.11278716, "volume": 372383.0}, {"date": "2008-03-28", "close": 0.11278716, "volume": 4275.0}, {"date": "2008-03-31", "close": 0.11278716, "volume": 1297469.0}, {"date": "2008-04-01", "close": 0.11278716, "volume": 31919.0}, {"date": "2008-04-02", "close": 0.11278716, "volume": 247658.0}, {"date": "2008-04-03", "close": 0.12218609, "volume": 1234096.0}, {"date": "2008-04-04", "close": 0.11278716, "volume": 11684.0}, {"date": "2008-04-07", "close": 0.11278716, "volume": 186191.0}, {"date": "2008-04-08", "close": 0.11278716, "volume": 48601.0}, {"date": "2008-04-09", "close": 0.117486625, "volume": 85116.0}, {"date": "2008-04-10", "close": 0.12218609, "volume": 188132.0}, {"date": "2008-04-11", "close": 0.12218609, "volume": 9595.0}, {"date": "2008-04-16", "close": 0.12218609, "volume": 14951.0}, {"date": "2008-04-17", "close": 0.10338823, "volume": 79796.0}, {"date": "2008-04-18", "close": 0.11278716, "volume": 122254.0}, {"date": "2008-04-22", "close": 0.12218609, "volume": 64724.0}, {"date": "2008-04-23", "close": 0.126885555, "volume": 289.0}, {"date": "2008-04-28", "close": 0.126885555, "volume": 53198.0}, {"date": "2008-04-29", "close": 0.12218609, "volume": 84235.0}, {"date": "2008-04-30", "close": 0.12218609, "volume": 3724.0}, {"date": "2008-05-01", "close": 0.12218609, "volume": 106395.0}, {"date": "2008-05-05", "close": 0.12218609, "volume": 53198.0}, {"date": "2008-05-06", "close": 0.12218609, "volume": 2950.0}, {"date": "2008-05-07", "close": 0.13158502, "volume": 216460.0}, {"date": "2008-05-08", "close": 0.136284485, "volume": 53198.0}, {"date": "2008-05-09", "close": 0.12218609, "volume": 10640.0}, {"date": "2008-05-12", "close": 0.126885555, "volume": 63837.0}, {"date": "2008-05-13", "close": 0.126885555, "volume": 109427.0}, {"date": "2008-05-14", "close": 0.12218609, "volume": 7375.0}, {"date": "2008-05-16", "close": 0.15038288, "volume": 12276.0}, {"date": "2008-05-20", "close": 0.126885555, "volume": 14385.0}, {"date": "2008-05-22", "close": 0.126885555, "volume": 13299.0}, {"date": "2008-05-26", "close": 0.126885555, "volume": 14753.0}, {"date": "2008-06-02", "close": 0.164481275, "volume": 92695.0}, {"date": "2008-06-03", "close": 0.145683415, "volume": 1844.0}, {"date": "2008-06-04", "close": 0.15038288, "volume": 5320.0}, {"date": "2008-06-06", "close": 0.155082345, "volume": 124261.0}, {"date": "2008-06-10", "close": 0.145683415, "volume": 216478.0}, {"date": "2008-06-11", "close": 0.15038288, "volume": 5533.0}, {"date": "2008-06-12", "close": 0.155082345, "volume": 19151.0}, {"date": "2008-06-16", "close": 0.145683415, "volume": 250028.0}, {"date": "2008-06-17", "close": 0.145683415, "volume": 51602.0}, {"date": "2008-06-18", "close": 0.145683415, "volume": 21888.0}, {"date": "2008-06-19", "close": 0.14098395, "volume": 338740.0}, {"date": "2008-06-25", "close": 0.12218609, "volume": 21279.0}, {"date": "2008-06-30", "close": 0.126885555, "volume": 98638.0}, {"date": "2008-07-02", "close": 0.126885555, "volume": 180872.0}, {"date": "2008-07-04", "close": 0.13158502, "volume": 53198.0}, {"date": "2008-07-10", "close": 0.126885555, "volume": 17120.0}, {"date": "2008-07-11", "close": 0.11278716, "volume": 16904.0}, {"date": "2008-07-14", "close": 0.10338823, "volume": 63837.0}, {"date": "2008-07-15", "close": 0.108087695, "volume": 63837.0}, {"date": "2008-07-22", "close": 0.11278716, "volume": 22345.0}, {"date": "2008-07-24", "close": 0.126885555, "volume": 21279.0}, {"date": "2008-07-25", "close": 0.10338823, "volume": 67287.0}, {"date": "2008-07-29", "close": 0.11278716, "volume": 964111.0}, {"date": "2008-07-30", "close": 0.11278716, "volume": 6177.0}, {"date": "2008-07-31", "close": 0.117486625, "volume": 41175.0}, {"date": "2008-08-04", "close": 0.117486625, "volume": 2234.0}, {"date": "2008-08-08", "close": 0.11278716, "volume": 223642.0}, {"date": "2008-08-12", "close": 0.11278716, "volume": 53198.0}, {"date": "2008-08-15", "close": 0.108087695, "volume": 106395.0}, {"date": "2008-08-18", "close": 0.11278716, "volume": 29435.0}, {"date": "2008-08-28", "close": 0.11278716, "volume": 23762.0}, {"date": "2008-08-29", "close": 0.10338823, "volume": 26884.0}, {"date": "2008-09-01", "close": 0.10338823, "volume": 171555.0}, {"date": "2008-09-02", "close": 0.10338823, "volume": 106395.0}, {"date": "2008-09-03", "close": 0.0939893, "volume": 5320.0}, {"date": "2008-09-10", "close": 0.11278716, "volume": 13831.0}, {"date": "2008-09-11", "close": 0.10338823, "volume": 18440.0}, {"date": "2008-09-12", "close": 0.11278716, "volume": 151790.0}, {"date": "2008-09-15", "close": 0.11278716, "volume": 21279.0}, {"date": "2008-09-18", "close": 0.0939893, "volume": 114592.0}, {"date": "2008-10-10", "close": 0.07519144, "volume": 5320.0}, {"date": "2008-10-22", "close": 0.07519144, "volume": 6650.0}, {"date": "2008-10-29", "close": 0.08459037, "volume": 106395.0}, {"date": "2008-11-04", "close": 0.08459037, "volume": 106395.0}, {"date": "2008-11-05", "close": 0.07519144, "volume": 53198.0}, {"date": "2008-11-06", "close": 0.07519144, "volume": 28929.0}, {"date": "2008-11-07", "close": 0.07519144, "volume": 12767.0}, {"date": "2008-11-12", "close": 0.07519144, "volume": 13340.0}, {"date": "2008-11-13", "close": 0.07519144, "volume": 210952.0}, {"date": "2008-11-14", "close": 0.06579251, "volume": 53198.0}, {"date": "2008-11-24", "close": 0.06579251, "volume": 6384.0}, {"date": "2008-11-27", "close": 0.07519144, "volume": 851161.0}, {"date": "2008-12-05", "close": 0.070491975, "volume": 1623.0}, {"date": "2008-12-09", "close": 0.070491975, "volume": 1290.0}, {"date": "2008-12-10", "close": 0.070491975, "volume": 13831.0}, {"date": "2008-12-12", "close": 0.07519144, "volume": 34027.0}, {"date": "2008-12-19", "close": 0.070491975, "volume": 23539.0}, {"date": "2008-12-23", "close": 0.070491975, "volume": 7767.0}, {"date": "2009-01-20", "close": 0.081770691, "volume": 99745.0}, {"date": "2009-01-27", "close": 0.080830798, "volume": 7375.0}, {"date": "2009-01-28", "close": 0.080830798, "volume": 28665.0}, {"date": "2009-01-30", "close": 0.08459037, "volume": 74477.0}, {"date": "2009-02-03", "close": 0.079890905, "volume": 8165340.0}, {"date": "2009-02-04", "close": 0.079890905, "volume": 53198.0}, {"date": "2009-02-05", "close": 0.079890905, "volume": 106395.0}, {"date": "2009-02-09", "close": 0.08459037, "volume": 53198.0}, {"date": "2009-02-10", "close": 0.08459037, "volume": 42558.0}, {"date": "2009-02-11", "close": 0.079890905, "volume": 212790.0}, {"date": "2009-02-12", "close": 0.08459037, "volume": 22343.0}, {"date": "2009-02-13", "close": 0.089289835, "volume": 126610.0}, {"date": "2009-02-18", "close": 0.091169621, "volume": 53198.0}, {"date": "2009-02-25", "close": 0.086470156, "volume": 159593.0}, {"date": "2009-02-27", "close": 0.10338823, "volume": 106395.0}, {"date": "2009-03-02", "close": 0.10338823, "volume": 21279.0}, {"date": "2009-03-03", "close": 0.098688765, "volume": 43622.0}, {"date": "2009-03-06", "close": 0.098688765, "volume": 23903.0}, {"date": "2009-03-11", "close": 0.098688765, "volume": 4794.0}, {"date": "2009-03-13", "close": 0.0939893, "volume": 99479.0}, {"date": "2009-03-16", "close": 0.0939893, "volume": 39898.0}, {"date": "2009-03-17", "close": 0.0939893, "volume": 66497.0}, {"date": "2009-03-20", "close": 0.0939893, "volume": 106395.0}, {"date": "2009-03-25", "close": 0.0939893, "volume": 113558.0}, {"date": "2009-03-30", "close": 0.11278716, "volume": 5073.0}, {"date": "2009-04-03", "close": 0.136284485, "volume": 441786.0}, {"date": "2009-04-06", "close": 0.14098395, "volume": 782730.0}, {"date": "2009-04-07", "close": 0.12218609, "volume": 148953.0}, {"date": "2009-04-08", "close": 0.136284485, "volume": 32982.0}, {"date": "2009-04-09", "close": 0.13158502, "volume": 59098.0}, {"date": "2009-04-14", "close": 0.13158502, "volume": 51791.0}, {"date": "2009-04-15", "close": 0.13158502, "volume": 21574.0}, {"date": "2009-04-16", "close": 0.13158502, "volume": 5320.0}, {"date": "2009-04-17", "close": 0.13158502, "volume": 1092682.0}, {"date": "2009-04-20", "close": 0.126885555, "volume": 118618.0}, {"date": "2009-04-22", "close": 0.15978181, "volume": 1775290.0}, {"date": "2009-04-23", "close": 0.15978181, "volume": 211353.0}, {"date": "2009-04-24", "close": 0.16918074, "volume": 260932.0}, {"date": "2009-04-27", "close": 0.16918074, "volume": 3134.0}, {"date": "2009-04-29", "close": 0.164481275, "volume": 132994.0}, {"date": "2009-04-30", "close": 0.17857967, "volume": 647788.0}, {"date": "2009-05-01", "close": 0.183279135, "volume": 394874.0}, {"date": "2009-05-04", "close": 0.20677646, "volume": 234069.0}, {"date": "2009-05-05", "close": 0.20677646, "volume": 51070.0}, {"date": "2009-05-06", "close": 0.1879786, "volume": 15959.0}, {"date": "2009-05-07", "close": 0.20677646, "volume": 1761371.0}, {"date": "2009-05-08", "close": 0.230273785, "volume": 455782.0}, {"date": "2009-05-11", "close": 0.21617539, "volume": 389590.0}, {"date": "2009-05-12", "close": 0.21617539, "volume": 187232.0}, {"date": "2009-05-13", "close": 0.22557432, "volume": 58517.0}, {"date": "2009-05-14", "close": 0.220874855, "volume": 103380.0}, {"date": "2009-05-18", "close": 0.20677646, "volume": 193639.0}, {"date": "2009-05-19", "close": 0.192678065, "volume": 32594.0}, {"date": "2009-05-20", "close": 0.20677646, "volume": 335046.0}, {"date": "2009-05-21", "close": 0.230273785, "volume": 138667.0}, {"date": "2009-05-22", "close": 0.239672715, "volume": 215164.0}, {"date": "2009-05-25", "close": 0.24437218, "volume": 177361.0}, {"date": "2009-05-26", "close": 0.230273785, "volume": 94374.0}, {"date": "2009-05-27", "close": 0.24437218, "volume": 211288.0}, {"date": "2009-05-28", "close": 0.24437218, "volume": 3192.0}, {"date": "2009-05-29", "close": 0.23497325, "volume": 21279.0}, {"date": "2009-06-01", "close": 0.21617539, "volume": 59581.0}, {"date": "2009-06-02", "close": 0.258470575, "volume": 63837.0}, {"date": "2009-06-03", "close": 0.24437218, "volume": 74477.0}, {"date": "2009-06-04", "close": 0.23497325, "volume": 42558.0}, {"date": "2009-06-05", "close": 0.239672715, "volume": 478778.0}, {"date": "2009-06-09", "close": 0.239672715, "volume": 63837.0}, {"date": "2009-06-10", "close": 0.239672715, "volume": 164912.0}, {"date": "2009-06-11", "close": 0.22557432, "volume": 396985.0}, {"date": "2009-06-12", "close": 0.23497325, "volume": 169804.0}, {"date": "2009-06-15", "close": 0.258470575, "volume": 379961.0}, {"date": "2009-06-16", "close": 0.258470575, "volume": 250028.0}, {"date": "2009-06-17", "close": 0.23497325, "volume": 111715.0}, {"date": "2009-06-18", "close": 0.258470575, "volume": 138314.0}, {"date": "2009-06-19", "close": 0.258470575, "volume": 53198.0}, {"date": "2009-06-22", "close": 0.258470575, "volume": 53198.0}, {"date": "2009-06-23", "close": 0.23497325, "volume": 114377.0}, {"date": "2009-06-26", "close": 0.23497325, "volume": 27222.0}, {"date": "2009-06-29", "close": 0.23497325, "volume": 1475.0}, {"date": "2009-06-30", "close": 0.230273785, "volume": 44614.0}, {"date": "2009-07-01", "close": 0.24437218, "volume": 55325.0}, {"date": "2009-07-02", "close": 0.230273785, "volume": 6486.0}, {"date": "2009-07-03", "close": 0.23497325, "volume": 87244.0}, {"date": "2009-07-06", "close": 0.258470575, "volume": 475200.0}, {"date": "2009-07-07", "close": 0.258470575, "volume": 342108.0}, {"date": "2009-07-08", "close": 0.267869505, "volume": 332012.0}, {"date": "2009-07-09", "close": 0.258470575, "volume": 261732.0}, {"date": "2009-07-10", "close": 0.267869505, "volume": 96357.0}, {"date": "2009-07-13", "close": 0.27256897, "volume": 3937.0}, {"date": "2009-07-14", "close": 0.27256897, "volume": 5320.0}, {"date": "2009-07-15", "close": 0.2819679, "volume": 301570.0}, {"date": "2009-07-16", "close": 0.29136683, "volume": 1777967.0}, {"date": "2009-07-17", "close": 0.30076576, "volume": 89230.0}, {"date": "2009-07-20", "close": 0.31016469, "volume": 114082.0}, {"date": "2009-07-21", "close": 0.31016469, "volume": 419762.0}, {"date": "2009-07-22", "close": 0.31016469, "volume": 365114.0}, {"date": "2009-07-23", "close": 0.31016469, "volume": 177501.0}, {"date": "2009-07-24", "close": 0.296066295, "volume": 74038.0}, {"date": "2009-07-28", "close": 0.296066295, "volume": 438.0}, {"date": "2009-07-30", "close": 0.29136683, "volume": 214054.0}, {"date": "2009-07-31", "close": 0.277268435, "volume": 319185.0}, {"date": "2009-08-03", "close": 0.27256897, "volume": 295778.0}, {"date": "2009-08-04", "close": 0.2819679, "volume": 413536.0}, {"date": "2009-08-05", "close": 0.30076576, "volume": 356472.0}, {"date": "2009-08-06", "close": 0.31016469, "volume": 90804.0}, {"date": "2009-08-07", "close": 0.31016469, "volume": 657788.0}, {"date": "2009-08-10", "close": 0.314864155, "volume": 645818.0}, {"date": "2009-08-11", "close": 0.314864155, "volume": 125546.0}, {"date": "2009-08-12", "close": 0.31956362, "volume": 48803.0}, {"date": "2009-08-13", "close": 0.31016469, "volume": 97173.0}, {"date": "2009-08-14", "close": 0.31956362, "volume": 122354.0}, {"date": "2009-08-17", "close": 0.31956362, "volume": 564.0}, {"date": "2009-08-18", "close": 0.30076576, "volume": 2660.0}, {"date": "2009-08-19", "close": 0.31016469, "volume": 21279.0}, {"date": "2009-08-20", "close": 0.31016469, "volume": 65433.0}, {"date": "2009-08-21", "close": 0.30076576, "volume": 42345.0}, {"date": "2009-08-24", "close": 0.31016469, "volume": 8512.0}, {"date": "2009-08-25", "close": 0.305465225, "volume": 10640.0}, {"date": "2009-08-26", "close": 0.30076576, "volume": 41259.0}, {"date": "2009-08-27", "close": 0.2819679, "volume": 121132.0}, {"date": "2009-08-28", "close": 0.2819679, "volume": 27237.0}, {"date": "2009-08-31", "close": 0.277268435, "volume": 74585.0}, {"date": "2009-09-03", "close": 0.324263085, "volume": 105105.0}, {"date": "2009-09-04", "close": 0.324263085, "volume": 1840358.0}, {"date": "2009-09-07", "close": 0.33836148, "volume": 962095.0}, {"date": "2009-09-08", "close": 0.35715934, "volume": 465825.0}, {"date": "2009-09-09", "close": 0.3759572, "volume": 1850552.0}, {"date": "2009-09-10", "close": 0.3759572, "volume": 122620.0}, {"date": "2009-09-11", "close": 0.36655827, "volume": 171212.0}, {"date": "2009-09-14", "close": 0.361858805, "volume": 681161.0}, {"date": "2009-09-15", "close": 0.3759572, "volume": 113194.0}, {"date": "2009-09-16", "close": 0.361858805, "volume": 371669.0}, {"date": "2009-09-17", "close": 0.35715934, "volume": 61773.0}, {"date": "2009-09-18", "close": 0.34776041, "volume": 139913.0}, {"date": "2009-09-21", "close": 0.35715934, "volume": 250028.0}, {"date": "2009-09-22", "close": 0.34776041, "volume": 409089.0}, {"date": "2009-09-23", "close": 0.35715934, "volume": 201505.0}, {"date": "2009-09-24", "close": 0.343060945, "volume": 399908.0}, {"date": "2009-09-25", "close": 0.35715934, "volume": 163635.0}, {"date": "2009-09-28", "close": 0.343060945, "volume": 87769.0}, {"date": "2009-09-29", "close": 0.35715934, "volume": 414205.0}, {"date": "2009-09-30", "close": 0.35715934, "volume": 197721.0}, {"date": "2009-10-01", "close": 0.3759572, "volume": 331740.0}, {"date": "2009-10-02", "close": 0.371257735, "volume": 100805.0}, {"date": "2009-10-05", "close": 0.361858805, "volume": 261067.0}, {"date": "2009-10-07", "close": 0.38535613, "volume": 72371.0}, {"date": "2009-10-08", "close": 0.371257735, "volume": 209677.0}, {"date": "2009-10-09", "close": 0.35715934, "volume": 337585.0}, {"date": "2009-10-12", "close": 0.361858805, "volume": 128288.0}, {"date": "2009-10-13", "close": 0.35715934, "volume": 178665.0}, {"date": "2009-10-14", "close": 0.35715934, "volume": 33229.0}, {"date": "2009-10-15", "close": 0.361858805, "volume": 159593.0}, {"date": "2009-10-16", "close": 0.361858805, "volume": 39898.0}, {"date": "2009-10-19", "close": 0.352459875, "volume": 85864.0}, {"date": "2009-10-20", "close": 0.390055595, "volume": 1450527.0}, {"date": "2009-10-21", "close": 0.40415399, "volume": 555899.0}, {"date": "2009-10-22", "close": 0.39475506, "volume": 178309.0}, {"date": "2009-10-23", "close": 0.41355292, "volume": 143478.0}, {"date": "2009-10-26", "close": 0.465247035, "volume": 211970.0}, {"date": "2009-10-27", "close": 0.446449175, "volume": 172292.0}, {"date": "2009-10-28", "close": 0.42295185, "volume": 205067.0}, {"date": "2009-10-29", "close": 0.418252385, "volume": 110619.0}, {"date": "2009-10-30", "close": 0.44174971, "volume": 87836.0}, {"date": "2009-11-02", "close": 0.42295185, "volume": 35952.0}, {"date": "2009-11-03", "close": 0.42295185, "volume": 50857.0}, {"date": "2009-11-04", "close": 0.437050245, "volume": 31919.0}, {"date": "2009-11-05", "close": 0.4699465, "volume": 562891.0}, {"date": "2009-11-06", "close": 0.455848105, "volume": 286918.0}, {"date": "2009-11-09", "close": 0.48874436, "volume": 300636.0}, {"date": "2009-11-10", "close": 0.50754222, "volume": 341767.0}, {"date": "2009-11-11", "close": 0.4699465, "volume": 406129.0}, {"date": "2009-11-12", "close": 0.47934543, "volume": 223634.0}, {"date": "2009-11-13", "close": 0.4699465, "volume": 427489.0}, {"date": "2009-11-16", "close": 0.51694115, "volume": 246797.0}, {"date": "2009-11-17", "close": 0.48874436, "volume": 1778412.0}, {"date": "2009-11-18", "close": 0.49814329, "volume": 654989.0}, {"date": "2009-11-19", "close": 0.53573901, "volume": 282717.0}, {"date": "2009-11-20", "close": 0.540438475, "volume": 276408.0}, {"date": "2009-11-23", "close": 0.531039545, "volume": 137418.0}, {"date": "2009-11-24", "close": 0.52634008, "volume": 335880.0}, {"date": "2009-11-25", "close": 0.49814329, "volume": 300207.0}, {"date": "2009-11-26", "close": 0.54513794, "volume": 294502.0}, {"date": "2009-11-27", "close": 0.55453687, "volume": 304425.0}, {"date": "2009-11-30", "close": 0.559236335, "volume": 146167.0}, {"date": "2009-12-01", "close": 0.559236335, "volume": 552720.0}, {"date": "2009-12-02", "close": 0.57333473, "volume": 433282.0}, {"date": "2009-12-03", "close": 0.606230985, "volume": 257951.0}, {"date": "2009-12-04", "close": 0.57333473, "volume": 356366.0}, {"date": "2009-12-07", "close": 0.502842755, "volume": 324056.0}, {"date": "2009-12-08", "close": 0.521640615, "volume": 95439.0}, {"date": "2009-12-09", "close": 0.484044895, "volume": 177865.0}, {"date": "2009-12-10", "close": 0.44174971, "volume": 282356.0}, {"date": "2009-12-11", "close": 0.43235078, "volume": 451484.0}, {"date": "2009-12-14", "close": 0.43235078, "volume": 263450.0}, {"date": "2009-12-15", "close": 0.43235078, "volume": 19953.0}, {"date": "2009-12-16", "close": 0.427651315, "volume": 40738.0}, {"date": "2009-12-17", "close": 0.45114864, "volume": 109852.0}, {"date": "2009-12-18", "close": 0.42295185, "volume": 141526.0}, {"date": "2009-12-21", "close": 0.42295185, "volume": 157412.0}, {"date": "2009-12-22", "close": 0.418252385, "volume": 42961.0}, {"date": "2009-12-23", "close": 0.42295185, "volume": 54626.0}, {"date": "2009-12-24", "close": 0.43235078, "volume": 55325.0}, {"date": "2009-12-29", "close": 0.42295185, "volume": 209705.0}, {"date": "2009-12-30", "close": 0.418252385, "volume": 29842.0}, {"date": "2009-12-31", "close": 0.41355292, "volume": 39722.0}, {"date": "2010-01-04", "close": 0.40415399, "volume": 236107.0}, {"date": "2010-01-05", "close": 0.40415399, "volume": 229278.0}, {"date": "2010-01-06", "close": 0.408853455, "volume": 169245.0}, {"date": "2010-01-07", "close": 0.43235078, "volume": 56036.0}, {"date": "2010-01-08", "close": 0.43235078, "volume": 210746.0}, {"date": "2010-01-11", "close": 0.44174971, "volume": 118420.0}, {"date": "2010-01-12", "close": 0.44174971, "volume": 213470.0}, {"date": "2010-01-13", "close": 0.42295185, "volume": 120095.0}, {"date": "2010-01-14", "close": 0.42295185, "volume": 558251.0}, {"date": "2010-01-15", "close": 0.408853455, "volume": 45666.0}, {"date": "2010-01-18", "close": 0.41355292, "volume": 97139.0}, {"date": "2010-01-19", "close": 0.44174971, "volume": 154963.0}, {"date": "2010-01-20", "close": 0.4699465, "volume": 503986.0}, {"date": "2010-01-21", "close": 0.47934543, "volume": 831898.0}, {"date": "2010-01-22", "close": 0.455848105, "volume": 716385.0}, {"date": "2010-01-25", "close": 0.465247035, "volume": 158691.0}, {"date": "2010-01-27", "close": 0.446449175, "volume": 553633.0}, {"date": "2010-01-28", "close": 0.437050245, "volume": 250061.0}, {"date": "2010-01-29", "close": 0.40415399, "volume": 272858.0}, {"date": "2010-02-01", "close": 0.408853455, "volume": 195813.0}, {"date": "2010-02-02", "close": 0.42295185, "volume": 212229.0}, {"date": "2010-02-03", "close": 0.399454525, "volume": 255057.0}, {"date": "2010-02-04", "close": 0.39475506, "volume": 175552.0}, {"date": "2010-02-05", "close": 0.333662015, "volume": 357822.0}, {"date": "2010-02-08", "close": 0.31016469, "volume": 180267.0}, {"date": "2010-02-09", "close": 0.31956362, "volume": 131742.0}, {"date": "2010-02-10", "close": 0.333662015, "volume": 125546.0}, {"date": "2010-02-11", "close": 0.35715934, "volume": 19192.0}, {"date": "2010-02-12", "close": 0.40415399, "volume": 203882.0}, {"date": "2010-02-15", "close": 0.380656665, "volume": 71312.0}, {"date": "2010-02-16", "close": 0.380656665, "volume": 7714.0}, {"date": "2010-02-17", "close": 0.39475506, "volume": 54679.0}, {"date": "2010-02-18", "close": 0.40415399, "volume": 21412.0}, {"date": "2010-02-19", "close": 0.38535613, "volume": 92134.0}, {"date": "2010-02-22", "close": 0.40415399, "volume": 191303.0}, {"date": "2010-02-23", "close": 0.40415399, "volume": 92062.0}, {"date": "2010-02-24", "close": 0.39475506, "volume": 237498.0}, {"date": "2010-02-25", "close": 0.38535613, "volume": 138314.0}, {"date": "2010-02-26", "close": 0.380656665, "volume": 202404.0}, {"date": "2010-03-03", "close": 0.40415399, "volume": 87067.0}, {"date": "2010-03-04", "close": 0.3759572, "volume": 178279.0}, {"date": "2010-03-05", "close": 0.3759572, "volume": 56502.0}, {"date": "2010-03-08", "close": 0.3759572, "volume": 68475.0}, {"date": "2010-03-09", "close": 0.36655827, "volume": 109311.0}, {"date": "2010-03-10", "close": 0.3759572, "volume": 83521.0}, {"date": "2010-03-11", "close": 0.352459875, "volume": 38544.0}, {"date": "2010-03-12", "close": 0.352459875, "volume": 90888.0}, {"date": "2010-03-15", "close": 0.34776041, "volume": 242567.0}, {"date": "2010-03-16", "close": 0.352459875, "volume": 78520.0}, {"date": "2010-03-17", "close": 0.35715934, "volume": 60697.0}, {"date": "2010-03-18", "close": 0.35715934, "volume": 97146.0}, {"date": "2010-03-19", "close": 0.36655827, "volume": 209357.0}, {"date": "2010-03-22", "close": 0.352459875, "volume": 56176.0}, {"date": "2010-03-23", "close": 0.36655827, "volume": 94960.0}, {"date": "2010-03-24", "close": 0.38535613, "volume": 398134.0}, {"date": "2010-03-25", "close": 0.38535613, "volume": 22686.0}, {"date": "2010-03-26", "close": 0.380656665, "volume": 12578.0}, {"date": "2010-03-29", "close": 0.3759572, "volume": 62954.0}, {"date": "2010-03-30", "close": 0.3759572, "volume": 9843.0}, {"date": "2010-03-31", "close": 0.41355292, "volume": 655809.0}, {"date": "2010-04-01", "close": 0.44174971, "volume": 1863503.0}, {"date": "2010-04-06", "close": 0.493443825, "volume": 411639.0}, {"date": "2010-04-07", "close": 0.4699465, "volume": 393269.0}, {"date": "2010-04-08", "close": 0.45114864, "volume": 143970.0}, {"date": "2010-04-09", "close": 0.437050245, "volume": 176629.0}, {"date": "2010-04-12", "close": 0.43235078, "volume": 160501.0}, {"date": "2010-04-13", "close": 0.41355292, "volume": 325025.0}, {"date": "2010-04-14", "close": 0.42295185, "volume": 365995.0}, {"date": "2010-04-15", "close": 0.43235078, "volume": 87195.0}, {"date": "2010-04-16", "close": 0.44174971, "volume": 21580.0}, {"date": "2010-04-19", "close": 0.41355292, "volume": 1406951.0}, {"date": "2010-04-20", "close": 0.399454525, "volume": 22453.0}, {"date": "2010-04-21", "close": 0.40415399, "volume": 11126.0}, {"date": "2010-04-22", "close": 0.44174971, "volume": 206734.0}, {"date": "2010-04-23", "close": 0.446449175, "volume": 177834.0}, {"date": "2010-04-27", "close": 0.46054757, "volume": 140423.0}, {"date": "2010-04-28", "close": 0.45114864, "volume": 68780.0}, {"date": "2010-04-29", "close": 0.4699465, "volume": 191285.0}, {"date": "2010-04-30", "close": 0.4699465, "volume": 193293.0}, {"date": "2010-05-03", "close": 0.45114864, "volume": 72603.0}, {"date": "2010-05-04", "close": 0.43235078, "volume": 90002.0}, {"date": "2010-05-05", "close": 0.40415399, "volume": 882014.0}, {"date": "2010-05-06", "close": 0.3759572, "volume": 138301.0}, {"date": "2010-05-07", "close": 0.399454525, "volume": 346744.0}, {"date": "2010-05-10", "close": 0.418252385, "volume": 123763.0}, {"date": "2010-05-11", "close": 0.40415399, "volume": 7767.0}, {"date": "2010-05-12", "close": 0.45114864, "volume": 634904.0}, {"date": "2010-05-13", "close": 0.4699465, "volume": 751623.0}, {"date": "2010-05-14", "close": 0.4699465, "volume": 265704.0}, {"date": "2010-05-17", "close": 0.46054757, "volume": 160929.0}, {"date": "2010-05-18", "close": 0.44174971, "volume": 165426.0}, {"date": "2010-05-19", "close": 0.42295185, "volume": 53570.0}, {"date": "2010-05-24", "close": 0.44174971, "volume": 191235.0}, {"date": "2010-05-25", "close": 0.42295185, "volume": 196294.0}, {"date": "2010-05-26", "close": 0.42295185, "volume": 170667.0}, {"date": "2010-05-27", "close": 0.42295185, "volume": 160600.0}, {"date": "2010-05-28", "close": 0.44174971, "volume": 68477.0}, {"date": "2010-05-31", "close": 0.45114864, "volume": 47330.0}, {"date": "2010-06-01", "close": 0.46054757, "volume": 488547.0}, {"date": "2010-06-02", "close": 0.47934543, "volume": 240421.0}, {"date": "2010-06-03", "close": 0.465247035, "volume": 356650.0}, {"date": "2010-06-04", "close": 0.45114864, "volume": 370741.0}, {"date": "2010-06-07", "close": 0.43235078, "volume": 17405.0}, {"date": "2010-06-08", "close": 0.43235078, "volume": 72350.0}, {"date": "2010-06-09", "close": 0.390055595, "volume": 378330.0}, {"date": "2010-06-10", "close": 0.41355292, "volume": 124651.0}, {"date": "2010-06-11", "close": 0.42295185, "volume": 51174.0}, {"date": "2010-06-15", "close": 0.42295185, "volume": 144655.0}, {"date": "2010-06-16", "close": 0.42295185, "volume": 16836.0}, {"date": "2010-06-17", "close": 0.399454525, "volume": 37326.0}, {"date": "2010-06-18", "close": 0.40415399, "volume": 21705.0}, {"date": "2010-06-21", "close": 0.42295185, "volume": 107244.0}, {"date": "2010-06-22", "close": 0.42295185, "volume": 109083.0}, {"date": "2010-06-23", "close": 0.40415399, "volume": 122767.0}, {"date": "2010-06-24", "close": 0.40415399, "volume": 5107.0}, {"date": "2010-06-25", "close": 0.399454525, "volume": 27507.0}, {"date": "2010-06-28", "close": 0.399454525, "volume": 193331.0}, {"date": "2010-06-29", "close": 0.3759572, "volume": 53545.0}, {"date": "2010-06-30", "close": 0.36655827, "volume": 57980.0}, {"date": "2010-07-01", "close": 0.36655827, "volume": 17023.0}, {"date": "2010-07-02", "close": 0.36655827, "volume": 106253.0}, {"date": "2010-07-05", "close": 0.418252385, "volume": 137302.0}, {"date": "2010-07-06", "close": 0.3759572, "volume": 228518.0}, {"date": "2010-07-12", "close": 0.418252385, "volume": 102186.0}, {"date": "2010-07-13", "close": 0.40415399, "volume": 263810.0}, {"date": "2010-07-14", "close": 0.40415399, "volume": 26599.0}, {"date": "2010-07-15", "close": 0.418252385, "volume": 125486.0}, {"date": "2010-07-16", "close": 0.41355292, "volume": 47878.0}, {"date": "2010-07-19", "close": 0.40415399, "volume": 55453.0}, {"date": "2010-07-20", "close": 0.40415399, "volume": 21832.0}, {"date": "2010-07-21", "close": 0.42295185, "volume": 367445.0}, {"date": "2010-07-22", "close": 0.45114864, "volume": 428830.0}, {"date": "2010-07-23", "close": 0.46054757, "volume": 1681640.0}, {"date": "2010-07-26", "close": 0.46054757, "volume": 1448502.0}, {"date": "2010-07-27", "close": 0.4699465, "volume": 378235.0}, {"date": "2010-07-28", "close": 0.45114864, "volume": 372770.0}, {"date": "2010-07-29", "close": 0.45114864, "volume": 130746.0}, {"date": "2010-07-30", "close": 0.45114864, "volume": 62434.0}, {"date": "2010-08-02", "close": 0.427651315, "volume": 43916.0}, {"date": "2010-08-03", "close": 0.42295185, "volume": 48076.0}, {"date": "2010-08-04", "close": 0.44174971, "volume": 54004.0}, {"date": "2010-08-05", "close": 0.44174971, "volume": 15959.0}, {"date": "2010-08-06", "close": 0.42295185, "volume": 65960.0}, {"date": "2010-08-09", "close": 0.41355292, "volume": 60005.0}, {"date": "2010-08-10", "close": 0.39475506, "volume": 50114.0}, {"date": "2010-08-11", "close": 0.3759572, "volume": 225998.0}, {"date": "2010-08-12", "close": 0.380656665, "volume": 214074.0}, {"date": "2010-08-13", "close": 0.41355292, "volume": 104586.0}, {"date": "2010-08-16", "close": 0.41355292, "volume": 629753.0}, {"date": "2010-08-17", "close": 0.418252385, "volume": 42563.0}, {"date": "2010-08-18", "close": 0.42295185, "volume": 180972.0}, {"date": "2010-08-19", "close": 0.44174971, "volume": 359537.0}, {"date": "2010-08-20", "close": 0.45334, "volume": 84870.0}, {"date": "2010-08-23", "close": 0.462884, "volume": 351194.0}, {"date": "2010-08-24", "close": 0.472428, "volume": 265612.0}, {"date": "2010-08-25", "close": 0.45334, "volume": 152781.0}, {"date": "2010-08-26", "close": 0.448568, "volume": 151598.0}, {"date": "2010-08-27", "close": 0.448568, "volume": 52859.0}, {"date": "2010-08-30", "close": 0.439024, "volume": 19290.0}, {"date": "2010-08-31", "close": 0.4772, "volume": 117337.0}, {"date": "2010-09-01", "close": 0.458112, "volume": 51249.0}, {"date": "2010-09-02", "close": 0.467656, "volume": 361629.0}, {"date": "2010-09-03", "close": 0.505832, "volume": 508083.0}, {"date": "2010-09-06", "close": 0.52492, "volume": 878091.0}, {"date": "2010-09-07", "close": 0.520148, "volume": 141693.0}, {"date": "2010-09-08", "close": 0.496288, "volume": 698652.0}, {"date": "2010-09-09", "close": 0.52492, "volume": 97446.0}, {"date": "2010-09-10", "close": 0.534464, "volume": 397388.0}, {"date": "2010-09-13", "close": 0.558324, "volume": 780907.0}, {"date": "2010-09-14", "close": 0.591728, "volume": 459197.0}, {"date": "2010-09-15", "close": 0.591728, "volume": 827367.0}, {"date": "2010-09-16", "close": 0.577412, "volume": 366867.0}, {"date": "2010-09-17", "close": 0.582184, "volume": 182961.0}, {"date": "2010-09-20", "close": 0.57264, "volume": 114328.0}, {"date": "2010-09-21", "close": 0.544008, "volume": 195040.0}, {"date": "2010-09-22", "close": 0.567868, "volume": 786132.0}, {"date": "2010-09-23", "close": 0.553552, "volume": 150931.0}, {"date": "2010-09-24", "close": 0.610816, "volume": 947420.0}, {"date": "2010-09-27", "close": 0.687168, "volume": 867948.0}, {"date": "2010-09-28", "close": 0.610816, "volume": 325506.0}, {"date": "2010-09-29", "close": 0.658536, "volume": 159905.0}, {"date": "2010-09-30", "close": 0.610816, "volume": 215231.0}, {"date": "2010-10-01", "close": 0.629904, "volume": 137415.0}, {"date": "2010-10-04", "close": 0.610816, "volume": 270483.0}, {"date": "2010-10-05", "close": 0.610816, "volume": 138642.0}, {"date": "2010-10-06", "close": 0.653764, "volume": 715109.0}, {"date": "2010-10-07", "close": 0.663308, "volume": 398670.0}, {"date": "2010-10-08", "close": 0.701484, "volume": 1471291.0}, {"date": "2010-10-11", "close": 0.701484, "volume": 573383.0}, {"date": "2010-10-12", "close": 0.677624, "volume": 287569.0}, {"date": "2010-10-13", "close": 0.701484, "volume": 180387.0}, {"date": "2010-10-14", "close": 0.696712, "volume": 244843.0}, {"date": "2010-10-15", "close": 0.696712, "volume": 87005.0}, {"date": "2010-10-18", "close": 0.66808, "volume": 448857.0}, {"date": "2010-10-19", "close": 0.672852, "volume": 193077.0}, {"date": "2010-10-20", "close": 0.658536, "volume": 314943.0}, {"date": "2010-10-21", "close": 0.66808, "volume": 525451.0}, {"date": "2010-10-22", "close": 0.648992, "volume": 658319.0}, {"date": "2010-10-25", "close": 0.634676, "volume": 139863.0}, {"date": "2010-10-26", "close": 0.653764, "volume": 326240.0}, {"date": "2010-10-27", "close": 0.648992, "volume": 271361.0}, {"date": "2010-10-28", "close": 0.648992, "volume": 47848.0}, {"date": "2010-10-29", "close": 0.682396, "volume": 148793.0}, {"date": "2010-11-01", "close": 0.682396, "volume": 301866.0}, {"date": "2010-11-02", "close": 0.66808, "volume": 232565.0}, {"date": "2010-11-03", "close": 0.653764, "volume": 34220.0}, {"date": "2010-11-04", "close": 0.629904, "volume": 206163.0}, {"date": "2010-11-05", "close": 0.66808, "volume": 9725119.0}, {"date": "2010-11-08", "close": 0.658536, "volume": 433008.0}, {"date": "2010-11-09", "close": 0.66808, "volume": 513266.0}, {"date": "2010-11-10", "close": 0.663308, "volume": 552921.0}, {"date": "2010-11-11", "close": 0.69194, "volume": 1608822.0}, {"date": "2010-11-12", "close": 0.706256, "volume": 2460149.0}, {"date": "2010-11-15", "close": 0.66808, "volume": 682888.0}, {"date": "2010-11-16", "close": 0.653764, "volume": 212739.0}, {"date": "2010-11-17", "close": 0.625132, "volume": 179437.0}, {"date": "2010-11-18", "close": 0.639448, "volume": 64435.0}, {"date": "2010-11-19", "close": 0.658536, "volume": 197259.0}, {"date": "2010-11-22", "close": 0.62036, "volume": 285087.0}, {"date": "2010-11-23", "close": 0.582184, "volume": 197312.0}, {"date": "2010-11-24", "close": 0.582184, "volume": 568372.0}, {"date": "2010-11-25", "close": 0.5965, "volume": 127329.0}, {"date": "2010-11-26", "close": 0.601272, "volume": 103641.0}, {"date": "2010-11-29", "close": 0.62036, "volume": 114454.0}, {"date": "2010-11-30", "close": 0.625132, "volume": 103215.0}, {"date": "2010-12-01", "close": 0.639448, "volume": 462315.0}, {"date": "2010-12-02", "close": 0.658536, "volume": 434180.0}, {"date": "2010-12-03", "close": 0.663308, "volume": 323262.0}, {"date": "2010-12-06", "close": 0.66808, "volume": 3737819.0}, {"date": "2010-12-07", "close": 0.66808, "volume": 298372.0}, {"date": "2010-12-08", "close": 0.663308, "volume": 478782.0}, {"date": "2010-12-09", "close": 0.658536, "volume": 687447.0}, {"date": "2010-12-10", "close": 0.66808, "volume": 1518395.0}, {"date": "2010-12-13", "close": 0.663308, "volume": 312814.0}, {"date": "2010-12-14", "close": 0.648992, "volume": 134238.0}, {"date": "2010-12-15", "close": 0.629904, "volume": 368863.0}, {"date": "2010-12-16", "close": 0.629904, "volume": 229813.0}, {"date": "2010-12-17", "close": 0.62036, "volume": 356633.0}, {"date": "2010-12-20", "close": 0.62036, "volume": 72800.0}, {"date": "2010-12-21", "close": 0.653764, "volume": 417866.0}, {"date": "2010-12-22", "close": 0.634676, "volume": 236172.0}, {"date": "2010-12-23", "close": 0.658536, "volume": 226045.0}, {"date": "2010-12-24", "close": 0.658536, "volume": 29966.0}, {"date": "2010-12-29", "close": 0.672852, "volume": 538608.0}, {"date": "2010-12-30", "close": 0.696712, "volume": 176314.0}, {"date": "2010-12-31", "close": 0.7158, "volume": 176027.0}, {"date": "2011-01-04", "close": 0.7158, "volume": 394718.0}, {"date": "2011-01-05", "close": 0.687168, "volume": 183933.0}, {"date": "2011-01-06", "close": 0.687168, "volume": 451978.0}, {"date": "2011-01-07", "close": 0.687168, "volume": 263552.0}, {"date": "2011-01-10", "close": 0.672852, "volume": 210920.0}, {"date": "2011-01-11", "close": 0.66808, "volume": 179259.0}, {"date": "2011-01-12", "close": 0.696712, "volume": 382054.0}, {"date": "2011-01-13", "close": 0.696712, "volume": 206792.0}, {"date": "2011-01-14", "close": 0.677624, "volume": 162758.0}, {"date": "2011-01-17", "close": 0.658536, "volume": 136396.0}, {"date": "2011-01-18", "close": 0.66808, "volume": 188701.0}, {"date": "2011-01-19", "close": 0.64422, "volume": 188308.0}, {"date": "2011-01-20", "close": 0.648992, "volume": 274227.0}, {"date": "2011-01-21", "close": 0.629904, "volume": 177308.0}, {"date": "2011-01-24", "close": 0.615588, "volume": 464687.0}, {"date": "2011-01-25", "close": 0.62036, "volume": 237770.0}, {"date": "2011-01-27", "close": 0.658536, "volume": 358657.0}, {"date": "2011-01-28", "close": 0.610816, "volume": 387919.0}, {"date": "2011-01-31", "close": 0.601272, "volume": 327595.0}, {"date": "2011-02-01", "close": 0.62036, "volume": 163379.0}, {"date": "2011-02-02", "close": 0.615588, "volume": 231400.0}, {"date": "2011-02-03", "close": 0.625132, "volume": 234074.0}, {"date": "2011-02-04", "close": 0.615588, "volume": 1275105.0}, {"date": "2011-02-07", "close": 0.5965, "volume": 371810.0}, {"date": "2011-02-08", "close": 0.57264, "volume": 191130.0}, {"date": "2011-02-09", "close": 0.57264, "volume": 119150.0}, {"date": "2011-02-10", "close": 0.553552, "volume": 108001.0}, {"date": "2011-02-11", "close": 0.567868, "volume": 439843.0}, {"date": "2011-02-14", "close": 0.563096, "volume": 171643.0}, {"date": "2011-02-15", "close": 0.54878, "volume": 393460.0}, {"date": "2011-02-16", "close": 0.57264, "volume": 741128.0}, {"date": "2011-02-17", "close": 0.577412, "volume": 800256.0}, {"date": "2011-02-18", "close": 0.591728, "volume": 2349669.0}, {"date": "2011-02-21", "close": 0.586956, "volume": 698127.0}, {"date": "2011-02-22", "close": 0.544008, "volume": 574431.0}, {"date": "2011-02-23", "close": 0.544008, "volume": 192786.0}, {"date": "2011-02-24", "close": 0.553552, "volume": 39942.0}, {"date": "2011-02-25", "close": 0.544008, "volume": 156908.0}, {"date": "2011-02-28", "close": 0.544008, "volume": 101352.0}, {"date": "2011-03-01", "close": 0.496288, "volume": 1123790.0}, {"date": "2011-03-02", "close": 0.50106, "volume": 332320.0}, {"date": "2011-03-03", "close": 0.515376, "volume": 544606.0}, {"date": "2011-03-04", "close": 0.544008, "volume": 784471.0}, {"date": "2011-03-07", "close": 0.553552, "volume": 593665.0}, {"date": "2011-03-08", "close": 0.563096, "volume": 371234.0}, {"date": "2011-03-09", "close": 0.52492, "volume": 221448.0}, {"date": "2011-03-10", "close": 0.505832, "volume": 148143.0}, {"date": "2011-03-11", "close": 0.50106, "volume": 189072.0}, {"date": "2011-03-14", "close": 0.496288, "volume": 116266.0}, {"date": "2011-03-15", "close": 0.424708, "volume": 201041.0}, {"date": "2011-03-16", "close": 0.4772, "volume": 324448.0}, {"date": "2011-03-17", "close": 0.45334, "volume": 157111.0}, {"date": "2011-03-18", "close": 0.472428, "volume": 18863.0}, {"date": "2011-03-21", "close": 0.4772, "volume": 167068.0}, {"date": "2011-03-22", "close": 0.45334, "volume": 1310482.0}, {"date": "2011-03-23", "close": 0.458112, "volume": 333297.0}, {"date": "2011-03-24", "close": 0.45334, "volume": 279813.0}, {"date": "2011-03-25", "close": 0.45334, "volume": 171210.0}, {"date": "2011-03-28", "close": 0.458112, "volume": 159223.0}, {"date": "2011-03-29", "close": 0.458112, "volume": 145674.0}, {"date": "2011-03-30", "close": 0.458112, "volume": 423716.0}, {"date": "2011-03-31", "close": 0.4772, "volume": 586172.0}, {"date": "2011-04-01", "close": 0.448568, "volume": 186039.0}, {"date": "2011-04-04", "close": 0.434252, "volume": 296417.0}, {"date": "2011-04-05", "close": 0.439024, "volume": 116591.0}, {"date": "2011-04-06", "close": 0.434252, "volume": 143888.0}, {"date": "2011-04-07", "close": 0.4772, "volume": 599794.0}, {"date": "2011-04-08", "close": 0.481972, "volume": 478522.0}, {"date": "2011-04-11", "close": 0.491516, "volume": 368346.0}, {"date": "2011-04-12", "close": 0.4772, "volume": 400023.0}, {"date": "2011-04-13", "close": 0.467656, "volume": 80843.0}, {"date": "2011-04-14", "close": 0.458112, "volume": 176013.0}, {"date": "2011-04-15", "close": 0.458112, "volume": 120343.0}, {"date": "2011-04-18", "close": 0.448568, "volume": 69743.0}, {"date": "2011-04-19", "close": 0.458112, "volume": 138982.0}, {"date": "2011-04-20", "close": 0.45334, "volume": 261786.0}, {"date": "2011-04-21", "close": 0.439024, "volume": 225385.0}, {"date": "2011-04-27", "close": 0.439024, "volume": 259582.0}, {"date": "2011-04-28", "close": 0.419936, "volume": 174651.0}, {"date": "2011-04-29", "close": 0.400848, "volume": 179763.0}, {"date": "2011-05-02", "close": 0.386532, "volume": 324707.0}, {"date": "2011-05-03", "close": 0.400848, "volume": 170886.0}, {"date": "2011-05-04", "close": 0.396076, "volume": 385187.0}, {"date": "2011-05-05", "close": 0.391304, "volume": 225405.0}, {"date": "2011-05-06", "close": 0.38176, "volume": 550862.0}, {"date": "2011-05-09", "close": 0.372216, "volume": 196825.0}, {"date": "2011-05-10", "close": 0.391304, "volume": 407794.0}, {"date": "2011-05-11", "close": 0.38176, "volume": 278613.0}, {"date": "2011-05-12", "close": 0.372216, "volume": 120437.0}, {"date": "2011-05-13", "close": 0.386532, "volume": 193891.0}, {"date": "2011-05-16", "close": 0.372216, "volume": 96815.0}, {"date": "2011-05-17", "close": 0.348356, "volume": 90107.0}, {"date": "2011-05-18", "close": 0.33404, "volume": 210303.0}, {"date": "2011-05-19", "close": 0.329268, "volume": 58884.0}, {"date": "2011-05-23", "close": 0.314952, "volume": 359985.0}, {"date": "2011-05-24", "close": 0.314952, "volume": 61033.0}, {"date": "2011-05-25", "close": 0.314952, "volume": 340528.0}, {"date": "2011-05-26", "close": 0.31018, "volume": 400519.0}, {"date": "2011-05-27", "close": 0.295864, "volume": 321455.0}, {"date": "2011-05-30", "close": 0.295864, "volume": 262109.0}, {"date": "2011-05-31", "close": 0.31018, "volume": 285089.0}, {"date": "2011-06-01", "close": 0.305408, "volume": 4979249.0}, {"date": "2011-06-02", "close": 0.314952, "volume": 124157.0}, {"date": "2011-06-03", "close": 0.31018, "volume": 97256.0}, {"date": "2011-06-06", "close": 0.300636, "volume": 305893.0}, {"date": "2011-06-07", "close": 0.305408, "volume": 72450.0}, {"date": "2011-06-08", "close": 0.300636, "volume": 172606.0}, {"date": "2011-06-09", "close": 0.305408, "volume": 170228.0}, {"date": "2011-06-10", "close": 0.305408, "volume": 121555.0}, {"date": "2011-06-14", "close": 0.305408, "volume": 299019.0}, {"date": "2011-06-15", "close": 0.305408, "volume": 233609.0}, {"date": "2011-06-16", "close": 0.319724, "volume": 1910464.0}, {"date": "2011-06-17", "close": 0.319724, "volume": 882507.0}, {"date": "2011-06-20", "close": 0.324496, "volume": 478250.0}, {"date": "2011-06-21", "close": 0.31018, "volume": 343970.0}, {"date": "2011-06-22", "close": 0.305408, "volume": 89042.0}, {"date": "2011-06-23", "close": 0.305408, "volume": 334176.0}, {"date": "2011-06-24", "close": 0.314952, "volume": 1468362.0}, {"date": "2011-06-27", "close": 0.305408, "volume": 325674.0}, {"date": "2011-06-28", "close": 0.305408, "volume": 123985.0}, {"date": "2011-06-29", "close": 0.305408, "volume": 5842473.0}, {"date": "2011-06-30", "close": 0.314952, "volume": 93040.0}, {"date": "2011-07-01", "close": 0.300636, "volume": 265560.0}, {"date": "2011-07-04", "close": 0.291092, "volume": 67221.0}, {"date": "2011-07-05", "close": 0.28632, "volume": 345382.0}, {"date": "2011-07-06", "close": 0.281548, "volume": 239970.0}, {"date": "2011-07-07", "close": 0.276776, "volume": 382992.0}, {"date": "2011-07-08", "close": 0.28632, "volume": 1521099.0}, {"date": "2011-07-11", "close": 0.281548, "volume": 486980.0}, {"date": "2011-07-12", "close": 0.281548, "volume": 869494.0}, {"date": "2011-07-13", "close": 0.276776, "volume": 433343.0}, {"date": "2011-07-14", "close": 0.267232, "volume": 932042.0}, {"date": "2011-07-15", "close": 0.267232, "volume": 646730.0}, {"date": "2011-07-18", "close": 0.267232, "volume": 541669.0}, {"date": "2011-07-19", "close": 0.26246, "volume": 269231.0}, {"date": "2011-07-20", "close": 0.281548, "volume": 660686.0}, {"date": "2011-07-21", "close": 0.305408, "volume": 902880.0}, {"date": "2011-07-22", "close": 0.324496, "volume": 356424.0}, {"date": "2011-07-25", "close": 0.300636, "volume": 2172516.0}, {"date": "2011-07-26", "close": 0.300636, "volume": 498307.0}, {"date": "2011-07-27", "close": 0.31018, "volume": 122701.0}, {"date": "2011-07-28", "close": 0.300636, "volume": 128314.0}, {"date": "2011-07-29", "close": 0.291092, "volume": 1454442.0}, {"date": "2011-08-01", "close": 0.295864, "volume": 356434.0}, {"date": "2011-08-02", "close": 0.305408, "volume": 396031.0}, {"date": "2011-08-03", "close": 0.28632, "volume": 511531.0}, {"date": "2011-08-04", "close": 0.300636, "volume": 159655.0}, {"date": "2011-08-05", "close": 0.272004, "volume": 520695.0}, {"date": "2011-08-08", "close": 0.276776, "volume": 211476.0}, {"date": "2011-08-09", "close": 0.28632, "volume": 986989.0}, {"date": "2011-08-10", "close": 0.28632, "volume": 423345.0}, {"date": "2011-08-11", "close": 0.295864, "volume": 100474.0}, {"date": "2011-08-12", "close": 0.319724, "volume": 687151.0}, {"date": "2011-08-15", "close": 0.319724, "volume": 162710.0}, {"date": "2011-08-16", "close": 0.31018, "volume": 160550.0}, {"date": "2011-08-17", "close": 0.305408, "volume": 44531.0}, {"date": "2011-08-18", "close": 0.300636, "volume": 82342.0}, {"date": "2011-08-19", "close": 0.305408, "volume": 322925.0}, {"date": "2011-08-22", "close": 0.314952, "volume": 129103.0}, {"date": "2011-08-23", "close": 0.305408, "volume": 236782.0}, {"date": "2011-08-24", "close": 0.300636, "volume": 20637.0}, {"date": "2011-08-25", "close": 0.300636, "volume": 70830.0}, {"date": "2011-08-26", "close": 0.291092, "volume": 107506.0}, {"date": "2011-08-29", "close": 0.300636, "volume": 172674.0}, {"date": "2011-08-30", "close": 0.295864, "volume": 36778.0}, {"date": "2011-08-31", "close": 0.295864, "volume": 79760.0}, {"date": "2011-09-01", "close": 0.31018, "volume": 380259.0}, {"date": "2011-09-02", "close": 0.314952, "volume": 446049.0}, {"date": "2011-09-05", "close": 0.353128, "volume": 1983647.0}, {"date": "2011-09-06", "close": 0.338812, "volume": 767528.0}, {"date": "2011-09-07", "close": 0.33404, "volume": 105487.0}, {"date": "2011-09-08", "close": 0.338812, "volume": 86936.0}, {"date": "2011-09-09", "close": 0.372216, "volume": 1242732.0}, {"date": "2011-09-12", "close": 0.367444, "volume": 277848.0}, {"date": "2011-09-13", "close": 0.353128, "volume": 168229.0}, {"date": "2011-09-14", "close": 0.343584, "volume": 145975.0}, {"date": "2011-09-15", "close": 0.348356, "volume": 138190.0}, {"date": "2011-09-16", "close": 0.343584, "volume": 199663.0}, {"date": "2011-09-19", "close": 0.338812, "volume": 320557.0}, {"date": "2011-09-20", "close": 0.305408, "volume": 389245.0}, {"date": "2011-09-21", "close": 0.324496, "volume": 484388.0}, {"date": "2011-09-22", "close": 0.314952, "volume": 752829.0}, {"date": "2011-09-23", "close": 0.314952, "volume": 1839381.0}, {"date": "2011-09-26", "close": 0.276776, "volume": 706224.0}, {"date": "2011-09-27", "close": 0.28632, "volume": 1020887.0}, {"date": "2011-09-28", "close": 0.28632, "volume": 37105.0}, {"date": "2011-09-29", "close": 0.291092, "volume": 188643.0}, {"date": "2011-09-30", "close": 0.291092, "volume": 78485.0}, {"date": "2011-10-03", "close": 0.267232, "volume": 15717.0}, {"date": "2011-10-04", "close": 0.267232, "volume": 266565.0}, {"date": "2011-10-05", "close": 0.267232, "volume": 880134.0}, {"date": "2011-10-06", "close": 0.267232, "volume": 290983.0}, {"date": "2011-10-07", "close": 0.272004, "volume": 223530.0}, {"date": "2011-10-10", "close": 0.281548, "volume": 94300.0}, {"date": "2011-10-11", "close": 0.281548, "volume": 70465.0}, {"date": "2011-10-12", "close": 0.28632, "volume": 303018.0}, {"date": "2011-10-13", "close": 0.281548, "volume": 2096.0}, {"date": "2011-10-14", "close": 0.267232, "volume": 238509.0}, {"date": "2011-10-17", "close": 0.267232, "volume": 116186.0}, {"date": "2011-10-18", "close": 0.267232, "volume": 48303.0}, {"date": "2011-10-19", "close": 0.267232, "volume": 31433.0}, {"date": "2011-10-20", "close": 0.252916, "volume": 418173.0}, {"date": "2011-10-21", "close": 0.248144, "volume": 645716.0}, {"date": "2011-10-24", "close": 0.252916, "volume": 175962.0}, {"date": "2011-10-25", "close": 0.248144, "volume": 46724.0}, {"date": "2011-10-26", "close": 0.248144, "volume": 315529.0}, {"date": "2011-10-27", "close": 0.248144, "volume": 2122480.0}, {"date": "2011-10-28", "close": 0.257688, "volume": 260703.0}, {"date": "2011-10-31", "close": 0.248144, "volume": 524937.0}, {"date": "2011-11-01", "close": 0.257688, "volume": 168992.0}, {"date": "2011-11-02", "close": 0.26246, "volume": 212328.0}, {"date": "2011-11-04", "close": 0.26246, "volume": 109822.0}, {"date": "2011-11-07", "close": 0.267232, "volume": 788132.0}, {"date": "2011-11-08", "close": 0.281548, "volume": 1027049.0}, {"date": "2011-11-09", "close": 0.276776, "volume": 251943.0}, {"date": "2011-11-10", "close": 0.267232, "volume": 209395.0}, {"date": "2011-11-11", "close": 0.257688, "volume": 111110.0}, {"date": "2011-11-14", "close": 0.26246, "volume": 137061.0}, {"date": "2011-11-15", "close": 0.252916, "volume": 134384.0}, {"date": "2011-11-16", "close": 0.272004, "volume": 247635.0}, {"date": "2011-11-17", "close": 0.272004, "volume": 107864.0}, {"date": "2011-11-18", "close": 0.252916, "volume": 22737.0}, {"date": "2011-11-21", "close": 0.248144, "volume": 160019.0}, {"date": "2011-11-22", "close": 0.248144, "volume": 136405.0}, {"date": "2011-11-23", "close": 0.252916, "volume": 157167.0}, {"date": "2011-11-24", "close": 0.2386, "volume": 209556.0}, {"date": "2011-11-25", "close": 0.248144, "volume": 118240.0}, {"date": "2011-11-28", "close": 0.2386, "volume": 76035.0}, {"date": "2011-11-29", "close": 0.2386, "volume": 343033.0}, {"date": "2011-11-30", "close": 0.2386, "volume": 113645.0}, {"date": "2011-12-01", "close": 0.2386, "volume": 317477.0}, {"date": "2011-12-02", "close": 0.243372, "volume": 129918.0}, {"date": "2011-12-05", "close": 0.248144, "volume": 132056.0}, {"date": "2011-12-06", "close": 0.248144, "volume": 57509.0}, {"date": "2011-12-07", "close": 0.252916, "volume": 349781.0}, {"date": "2011-12-08", "close": 0.257688, "volume": 209556.0}, {"date": "2011-12-09", "close": 0.248144, "volume": 12750.0}, {"date": "2011-12-12", "close": 0.257688, "volume": 523023.0}, {"date": "2011-12-13", "close": 0.291092, "volume": 2776368.0}, {"date": "2011-12-14", "close": 0.291092, "volume": 698504.0}, {"date": "2011-12-15", "close": 0.281548, "volume": 666367.0}, {"date": "2011-12-16", "close": 0.28632, "volume": 332367.0}, {"date": "2011-12-19", "close": 0.257688, "volume": 776100.0}, {"date": "2011-12-20", "close": 0.257688, "volume": 374057.0}, {"date": "2011-12-21", "close": 0.267232, "volume": 350145.0}, {"date": "2011-12-22", "close": 0.28632, "volume": 716622.0}, {"date": "2011-12-23", "close": 0.28632, "volume": 138307.0}, {"date": "2011-12-28", "close": 0.257688, "volume": 1321491.0}, {"date": "2011-12-29", "close": 0.243372, "volume": 950276.0}, {"date": "2011-12-30", "close": 0.252916, "volume": 354483.0}, {"date": "2012-01-03", "close": 0.252916, "volume": 205030.0}, {"date": "2012-01-04", "close": 0.252916, "volume": 36672.0}, {"date": "2012-01-05", "close": 0.252916, "volume": 342624.0}, {"date": "2012-01-06", "close": 0.257688, "volume": 41401.0}, {"date": "2012-01-09", "close": 0.252916, "volume": 4119.0}, {"date": "2012-01-10", "close": 0.252916, "volume": 207656.0}, {"date": "2012-01-11", "close": 0.252916, "volume": 162406.0}, {"date": "2012-01-12", "close": 0.252916, "volume": 138692.0}, {"date": "2012-01-13", "close": 0.252916, "volume": 418082.0}, {"date": "2012-01-16", "close": 0.248144, "volume": 537574.0}, {"date": "2012-01-17", "close": 0.252916, "volume": 125685.0}, {"date": "2012-01-18", "close": 0.252916, "volume": 178870.0}, {"date": "2012-01-19", "close": 0.243372, "volume": 376169.0}, {"date": "2012-01-20", "close": 0.233828, "volume": 724962.0}, {"date": "2012-01-23", "close": 0.2386, "volume": 223633.0}, {"date": "2012-01-24", "close": 0.233828, "volume": 151928.0}, {"date": "2012-01-25", "close": 0.229056, "volume": 189262.0}, {"date": "2012-01-27", "close": 0.243372, "volume": 375582.0}, {"date": "2012-01-30", "close": 0.243372, "volume": 226320.0}, {"date": "2012-01-31", "close": 0.2386, "volume": 185457.0}, {"date": "2012-02-01", "close": 0.233828, "volume": 143391.0}, {"date": "2012-02-02", "close": 0.233828, "volume": 69677.0}, {"date": "2012-02-03", "close": 0.243372, "volume": 566004.0}, {"date": "2012-02-06", "close": 0.248144, "volume": 354443.0}, {"date": "2012-02-07", "close": 0.248144, "volume": 310445.0}, {"date": "2012-02-08", "close": 0.248144, "volume": 174979.0}, {"date": "2012-02-09", "close": 0.243372, "volume": 426008.0}, {"date": "2012-02-10", "close": 0.2386, "volume": 42663.0}, {"date": "2012-02-13", "close": 0.233828, "volume": 198223.0}, {"date": "2012-02-14", "close": 0.233828, "volume": 69048.0}, {"date": "2012-02-15", "close": 0.233828, "volume": 68003.0}, {"date": "2012-02-16", "close": 0.233828, "volume": 168692.0}, {"date": "2012-02-17", "close": 0.243372, "volume": 20956.0}, {"date": "2012-02-20", "close": 0.2386, "volume": 90528.0}, {"date": "2012-02-21", "close": 0.233828, "volume": 82251.0}, {"date": "2012-02-22", "close": 0.248144, "volume": 763691.0}, {"date": "2012-02-23", "close": 0.257688, "volume": 269402.0}, {"date": "2012-02-24", "close": 0.257688, "volume": 53961.0}, {"date": "2012-02-27", "close": 0.26246, "volume": 105532.0}, {"date": "2012-02-28", "close": 0.26246, "volume": 128744.0}, {"date": "2012-02-29", "close": 0.26246, "volume": 43559.0}, {"date": "2012-03-01", "close": 0.257688, "volume": 146602.0}, {"date": "2012-03-02", "close": 0.243372, "volume": 152987.0}, {"date": "2012-03-05", "close": 0.243372, "volume": 30762.0}, {"date": "2012-03-06", "close": 0.2386, "volume": 277661.0}, {"date": "2012-03-07", "close": 0.224284, "volume": 307762.0}, {"date": "2012-03-08", "close": 0.229056, "volume": 6300.0}, {"date": "2012-03-09", "close": 0.229056, "volume": 113260.0}, {"date": "2012-03-12", "close": 0.224284, "volume": 58332.0}, {"date": "2012-03-13", "close": 0.229056, "volume": 84884.0}, {"date": "2012-03-14", "close": 0.229056, "volume": 70507.0}, {"date": "2012-03-15", "close": 0.224284, "volume": 79296.0}, {"date": "2012-03-16", "close": 0.224284, "volume": 21563.0}, {"date": "2012-03-19", "close": 0.224284, "volume": 461140.0}, {"date": "2012-03-20", "close": 0.224284, "volume": 295526.0}, {"date": "2012-03-21", "close": 0.224284, "volume": 799298.0}, {"date": "2012-03-22", "close": 0.219512, "volume": 145641.0}, {"date": "2012-03-23", "close": 0.224284, "volume": 59472.0}, {"date": "2012-03-26", "close": 0.224284, "volume": 115256.0}, {"date": "2012-03-27", "close": 0.224284, "volume": 81748.0}, {"date": "2012-03-28", "close": 0.224284, "volume": 251991.0}, {"date": "2012-03-29", "close": 0.229056, "volume": 124780.0}, {"date": "2012-03-30", "close": 0.2386, "volume": 3868087.0}, {"date": "2012-04-02", "close": 0.233828, "volume": 140214.0}, {"date": "2012-04-03", "close": 0.233828, "volume": 88013.0}, {"date": "2012-04-04", "close": 0.224284, "volume": 135645.0}, {"date": "2012-04-05", "close": 0.224284, "volume": 144370.0}, {"date": "2012-04-10", "close": 0.219512, "volume": 11517.0}, {"date": "2012-04-11", "close": 0.21474, "volume": 88474.0}, {"date": "2012-04-12", "close": 0.243372, "volume": 174015.0}, {"date": "2012-04-13", "close": 0.233828, "volume": 46210.0}, {"date": "2012-04-16", "close": 0.233828, "volume": 189229.0}, {"date": "2012-04-17", "close": 0.224284, "volume": 63211.0}, {"date": "2012-04-18", "close": 0.2386, "volume": 256706.0}, {"date": "2012-04-19", "close": 0.229056, "volume": 834102.0}, {"date": "2012-04-23", "close": 0.229056, "volume": 15717.0}, {"date": "2012-04-24", "close": 0.229056, "volume": 35958.0}, {"date": "2012-04-26", "close": 0.2386, "volume": 117383.0}, {"date": "2012-04-30", "close": 0.224284, "volume": 157168.0}, {"date": "2012-05-01", "close": 0.21474, "volume": 81392.0}, {"date": "2012-05-02", "close": 0.200424, "volume": 108614.0}, {"date": "2012-05-03", "close": 0.209968, "volume": 309095.0}, {"date": "2012-05-04", "close": 0.219512, "volume": 104778.0}, {"date": "2012-05-07", "close": 0.205196, "volume": 260897.0}, {"date": "2012-05-08", "close": 0.209968, "volume": 302084.0}, {"date": "2012-05-09", "close": 0.200424, "volume": 381915.0}, {"date": "2012-05-10", "close": 0.205196, "volume": 128877.0}, {"date": "2012-05-11", "close": 0.200424, "volume": 135913.0}, {"date": "2012-05-14", "close": 0.205196, "volume": 148173.0}, {"date": "2012-05-15", "close": 0.205196, "volume": 345138.0}, {"date": "2012-05-16", "close": 0.195652, "volume": 149084.0}, {"date": "2012-05-17", "close": 0.19088, "volume": 214795.0}, {"date": "2012-05-18", "close": 0.186108, "volume": 310035.0}, {"date": "2012-05-21", "close": 0.186108, "volume": 86397.0}, {"date": "2012-05-22", "close": 0.19088, "volume": 102054.0}, {"date": "2012-05-23", "close": 0.186108, "volume": 3827902.0}, {"date": "2012-05-24", "close": 0.19088, "volume": 290235.0}, {"date": "2012-05-25", "close": 0.19088, "volume": 117097.0}, {"date": "2012-05-28", "close": 0.200424, "volume": 115144.0}, {"date": "2012-05-29", "close": 0.200424, "volume": 35379.0}, {"date": "2012-05-30", "close": 0.19088, "volume": 397905.0}, {"date": "2012-05-31", "close": 0.186108, "volume": 261085.0}, {"date": "2012-06-01", "close": 0.200424, "volume": 587351.0}, {"date": "2012-06-04", "close": 0.200424, "volume": 31563.0}, {"date": "2012-06-05", "close": 0.19088, "volume": 216660.0}, {"date": "2012-06-06", "close": 0.19088, "volume": 110160.0}, {"date": "2012-06-07", "close": 0.209968, "volume": 742590.0}, {"date": "2012-06-08", "close": 0.200424, "volume": 117815.0}, {"date": "2012-06-12", "close": 0.200424, "volume": 2464921.0}, {"date": "2012-06-13", "close": 0.200424, "volume": 870061.0}, {"date": "2012-06-14", "close": 0.200424, "volume": 190696.0}, {"date": "2012-06-15", "close": 0.200424, "volume": 25125.0}, {"date": "2012-06-18", "close": 0.200424, "volume": 158538.0}, {"date": "2012-06-19", "close": 0.200424, "volume": 119247.0}, {"date": "2012-06-20", "close": 0.19088, "volume": 287990.0}, {"date": "2012-06-21", "close": 0.19088, "volume": 55532.0}, {"date": "2012-06-22", "close": 0.19088, "volume": 77870.0}, {"date": "2012-06-25", "close": 0.181336, "volume": 167770.0}, {"date": "2012-06-26", "close": 0.19088, "volume": 126904.0}, {"date": "2012-06-27", "close": 0.19088, "volume": 91943.0}, {"date": "2012-06-28", "close": 0.195652, "volume": 224430.0}, {"date": "2012-06-29", "close": 0.209968, "volume": 452854.0}, {"date": "2012-07-02", "close": 0.209968, "volume": 81832.0}, {"date": "2012-07-03", "close": 0.209968, "volume": 127829.0}, {"date": "2012-07-04", "close": 0.209968, "volume": 39606.0}, {"date": "2012-07-05", "close": 0.229056, "volume": 271367.0}, {"date": "2012-07-06", "close": 0.229056, "volume": 111559.0}, {"date": "2012-07-09", "close": 0.229056, "volume": 460423.0}, {"date": "2012-07-10", "close": 0.224284, "volume": 586.0}, {"date": "2012-07-11", "close": 0.219512, "volume": 146977.0}, {"date": "2012-07-12", "close": 0.21474, "volume": 186676.0}, {"date": "2012-07-13", "close": 0.21474, "volume": 202919.0}, {"date": "2012-07-16", "close": 0.21474, "volume": 10476.0}, {"date": "2012-07-17", "close": 0.209968, "volume": 4633.0}, {"date": "2012-07-18", "close": 0.209968, "volume": 527033.0}, {"date": "2012-07-19", "close": 0.21474, "volume": 523889.0}, {"date": "2012-07-20", "close": 0.21474, "volume": 10478.0}, {"date": "2012-07-23", "close": 0.219512, "volume": 348386.0}, {"date": "2012-07-24", "close": 0.21474, "volume": 434342.0}, {"date": "2012-07-25", "close": 0.21474, "volume": 299103.0}, {"date": "2012-07-26", "close": 0.209968, "volume": 261268.0}, {"date": "2012-07-27", "close": 0.209968, "volume": 88013.0}, {"date": "2012-07-30", "close": 0.209968, "volume": 101635.0}, {"date": "2012-07-31", "close": 0.209968, "volume": 518905.0}, {"date": "2012-08-01", "close": 0.205196, "volume": 58576.0}, {"date": "2012-08-02", "close": 0.200424, "volume": 154903.0}, {"date": "2012-08-06", "close": 0.205196, "volume": 20956.0}, {"date": "2012-08-07", "close": 0.205196, "volume": 28295.0}, {"date": "2012-08-09", "close": 0.205196, "volume": 82277.0}, {"date": "2012-08-10", "close": 0.209968, "volume": 1050337.0}, {"date": "2012-08-13", "close": 0.209968, "volume": 235325.0}, {"date": "2012-08-14", "close": 0.209968, "volume": 94803.0}, {"date": "2012-08-15", "close": 0.209968, "volume": 273615.0}, {"date": "2012-08-16", "close": 0.195652, "volume": 21689.0}, {"date": "2012-08-20", "close": 0.200424, "volume": 14966.0}, {"date": "2012-08-22", "close": 0.229056, "volume": 1109061.0}, {"date": "2012-08-23", "close": 0.243372, "volume": 871344.0}, {"date": "2012-08-24", "close": 0.2386, "volume": 1217484.0}, {"date": "2012-08-27", "close": 0.229056, "volume": 351518.0}, {"date": "2012-08-28", "close": 0.229056, "volume": 227517.0}, {"date": "2012-08-29", "close": 0.233828, "volume": 83223.0}, {"date": "2012-08-30", "close": 0.224284, "volume": 419528.0}, {"date": "2012-08-31", "close": 0.219512, "volume": 161391.0}, {"date": "2012-09-03", "close": 0.229056, "volume": 166447.0}, {"date": "2012-09-04", "close": 0.233828, "volume": 120292.0}, {"date": "2012-09-05", "close": 0.248144, "volume": 1681413.0}, {"date": "2012-09-06", "close": 0.2386, "volume": 459890.0}, {"date": "2012-09-07", "close": 0.233828, "volume": 454438.0}, {"date": "2012-09-10", "close": 0.2386, "volume": 469986.0}, {"date": "2012-09-11", "close": 0.224284, "volume": 380667.0}, {"date": "2012-09-12", "close": 0.229056, "volume": 187969.0}, {"date": "2012-09-13", "close": 0.233828, "volume": 525116.0}, {"date": "2012-09-14", "close": 0.2386, "volume": 2562771.0}, {"date": "2012-09-17", "close": 0.2386, "volume": 719250.0}, {"date": "2012-09-18", "close": 0.233828, "volume": 142098.0}, {"date": "2012-09-19", "close": 0.233828, "volume": 293294.0}, {"date": "2012-09-20", "close": 0.233828, "volume": 365223.0}, {"date": "2012-09-21", "close": 0.233828, "volume": 981574.0}, {"date": "2012-09-24", "close": 0.248144, "volume": 2042570.0}, {"date": "2012-09-25", "close": 0.243372, "volume": 136852.0}, {"date": "2012-09-26", "close": 0.243372, "volume": 484189.0}, {"date": "2012-09-27", "close": 0.243372, "volume": 120232.0}, {"date": "2012-09-28", "close": 0.243372, "volume": 2047102.0}, {"date": "2012-10-01", "close": 0.2386, "volume": 144709.0}, {"date": "2012-10-02", "close": 0.2386, "volume": 140999.0}, {"date": "2012-10-03", "close": 0.2386, "volume": 719609.0}, {"date": "2012-10-04", "close": 0.2386, "volume": 869553.0}, {"date": "2012-10-05", "close": 0.2386, "volume": 449938.0}, {"date": "2012-10-08", "close": 0.243372, "volume": 76250.0}, {"date": "2012-10-09", "close": 0.243372, "volume": 446254.0}, {"date": "2012-10-10", "close": 0.243372, "volume": 738684.0}, {"date": "2012-10-11", "close": 0.257688, "volume": 2335405.0}, {"date": "2012-10-12", "close": 0.257688, "volume": 938251.0}, {"date": "2012-10-15", "close": 0.257688, "volume": 3270078.0}, {"date": "2012-10-16", "close": 0.248144, "volume": 423778.0}, {"date": "2012-10-17", "close": 0.248144, "volume": 161599.0}, {"date": "2012-10-18", "close": 0.252916, "volume": 396689.0}, {"date": "2012-10-19", "close": 0.248144, "volume": 305302.0}, {"date": "2012-10-22", "close": 0.248144, "volume": 302216.0}, {"date": "2012-10-23", "close": 0.243372, "volume": 50287.0}, {"date": "2012-10-24", "close": 0.257688, "volume": 150950.0}, {"date": "2012-10-25", "close": 0.252916, "volume": 288278.0}, {"date": "2012-10-26", "close": 0.257688, "volume": 208202.0}, {"date": "2012-10-29", "close": 0.248144, "volume": 258959.0}, {"date": "2012-10-30", "close": 0.243372, "volume": 104778.0}, {"date": "2012-10-31", "close": 0.243372, "volume": 418064.0}, {"date": "2012-11-01", "close": 0.281548, "volume": 9402781.0}, {"date": "2012-11-02", "close": 0.305408, "volume": 9452426.0}, {"date": "2012-11-05", "close": 0.300636, "volume": 3839138.0}, {"date": "2012-11-06", "close": 0.305408, "volume": 284064.0}, {"date": "2012-11-07", "close": 0.305408, "volume": 399330.0}, {"date": "2012-11-08", "close": 0.31018, "volume": 708798.0}, {"date": "2012-11-09", "close": 0.319724, "volume": 469765.0}, {"date": "2012-11-12", "close": 0.31018, "volume": 187991.0}, {"date": "2012-11-13", "close": 0.300636, "volume": 185666.0}, {"date": "2012-11-14", "close": 0.300636, "volume": 24099.0}, {"date": "2012-11-15", "close": 0.300636, "volume": 240989.0}, {"date": "2012-11-16", "close": 0.305408, "volume": 543378.0}, {"date": "2012-11-19", "close": 0.295864, "volume": 171993.0}, {"date": "2012-11-20", "close": 0.305408, "volume": 611160.0}, {"date": "2012-11-21", "close": 0.28632, "volume": 3334850.0}, {"date": "2012-11-22", "close": 0.28632, "volume": 86442.0}, {"date": "2012-11-23", "close": 0.28632, "volume": 72821.0}, {"date": "2012-11-26", "close": 0.28632, "volume": 65622.0}, {"date": "2012-11-27", "close": 0.28632, "volume": 194797.0}, {"date": "2012-11-28", "close": 0.291092, "volume": 484314.0}, {"date": "2012-11-29", "close": 0.291092, "volume": 306999.0}, {"date": "2012-11-30", "close": 0.295864, "volume": 328976.0}, {"date": "2012-12-03", "close": 0.291092, "volume": 272408.0}, {"date": "2012-12-04", "close": 0.209968, "volume": 421160.0}, {"date": "2012-12-05", "close": 0.205196, "volume": 169731.0}, {"date": "2012-12-06", "close": 0.209968, "volume": 324259.0}, {"date": "2012-12-07", "close": 0.209968, "volume": 58406.0}, {"date": "2012-12-10", "close": 0.205196, "volume": 42959.0}, {"date": "2012-12-11", "close": 0.200424, "volume": 245425.0}, {"date": "2012-12-12", "close": 0.200424, "volume": 119971.0}, {"date": "2012-12-13", "close": 0.200424, "volume": 58152.0}, {"date": "2012-12-14", "close": 0.200424, "volume": 111509.0}, {"date": "2012-12-17", "close": 0.195652, "volume": 169129.0}, {"date": "2012-12-18", "close": 0.186108, "volume": 167566.0}, {"date": "2012-12-19", "close": 0.186108, "volume": 181417.0}, {"date": "2012-12-20", "close": 0.19088, "volume": 249093.0}, {"date": "2012-12-21", "close": 0.181336, "volume": 224856.0}, {"date": "2012-12-24", "close": 0.181336, "volume": 40869.0}, {"date": "2012-12-27", "close": 0.19088, "volume": 53391.0}, {"date": "2012-12-28", "close": 0.19088, "volume": 131022.0}, {"date": "2012-12-31", "close": 0.181336, "volume": 17535.0}, {"date": "2013-01-02", "close": 0.181336, "volume": 77536.0}, {"date": "2013-01-03", "close": 0.186108, "volume": 81537.0}, {"date": "2013-01-04", "close": 0.186108, "volume": 386630.0}, {"date": "2013-01-07", "close": 0.186108, "volume": 54484.0}, {"date": "2013-01-08", "close": 0.181336, "volume": 769160.0}, {"date": "2013-01-09", "close": 0.181336, "volume": 5553.0}, {"date": "2013-01-10", "close": 0.181336, "volume": 30089.0}, {"date": "2013-01-11", "close": 0.181336, "volume": 195201.0}, {"date": "2013-01-14", "close": 0.176564, "volume": 23051.0}, {"date": "2013-01-15", "close": 0.176564, "volume": 162699.0}, {"date": "2013-01-16", "close": 0.171792, "volume": 191764.0}, {"date": "2013-01-17", "close": 0.176564, "volume": 150147.0}, {"date": "2013-01-18", "close": 0.176564, "volume": 184774.0}, {"date": "2013-01-21", "close": 0.176564, "volume": 35101.0}, {"date": "2013-01-22", "close": 0.171792, "volume": 219245.0}, {"date": "2013-01-23", "close": 0.171792, "volume": 29832.0}, {"date": "2013-01-24", "close": 0.16702, "volume": 160843.0}, {"date": "2013-01-25", "close": 0.16702, "volume": 78087.0}, {"date": "2013-01-29", "close": 0.181336, "volume": 524348.0}, {"date": "2013-01-30", "close": 0.181336, "volume": 359546.0}, {"date": "2013-01-31", "close": 0.176564, "volume": 62487.0}, {"date": "2013-02-01", "close": 0.181336, "volume": 20012.0}, {"date": "2013-02-04", "close": 0.186108, "volume": 122213.0}, {"date": "2013-02-05", "close": 0.176564, "volume": 67976.0}, {"date": "2013-02-06", "close": 0.176564, "volume": 73424.0}, {"date": "2013-02-07", "close": 0.181336, "volume": 107693.0}, {"date": "2013-02-08", "close": 0.171792, "volume": 870115.0}, {"date": "2013-02-11", "close": 0.181336, "volume": 158497.0}, {"date": "2013-02-12", "close": 0.176564, "volume": 46976.0}, {"date": "2013-02-13", "close": 0.181336, "volume": 20956.0}, {"date": "2013-02-14", "close": 0.176564, "volume": 138095.0}, {"date": "2013-02-15", "close": 0.181336, "volume": 232389.0}, {"date": "2013-02-18", "close": 0.176564, "volume": 33704.0}, {"date": "2013-02-19", "close": 0.171792, "volume": 195445.0}, {"date": "2013-02-20", "close": 0.176564, "volume": 80435.0}, {"date": "2013-02-21", "close": 0.176564, "volume": 224958.0}, {"date": "2013-02-22", "close": 0.176564, "volume": 587530.0}, {"date": "2013-02-25", "close": 0.181336, "volume": 144358.0}, {"date": "2013-02-26", "close": 0.176564, "volume": 3632.0}, {"date": "2013-02-27", "close": 0.176564, "volume": 121701.0}, {"date": "2013-02-28", "close": 0.176564, "volume": 246647.0}, {"date": "2013-03-01", "close": 0.171792, "volume": 45578.0}, {"date": "2013-03-04", "close": 0.171792, "volume": 168775.0}, {"date": "2013-03-05", "close": 0.176564, "volume": 243399.0}, {"date": "2013-03-06", "close": 0.181336, "volume": 519102.0}, {"date": "2013-03-07", "close": 0.186108, "volume": 331190.0}, {"date": "2013-03-08", "close": 0.186108, "volume": 217938.0}, {"date": "2013-03-11", "close": 0.200424, "volume": 860418.0}, {"date": "2013-03-12", "close": 0.195652, "volume": 39497.0}, {"date": "2013-03-13", "close": 0.19088, "volume": 212496.0}, {"date": "2013-03-14", "close": 0.19088, "volume": 4890.0}, {"date": "2013-03-15", "close": 0.186108, "volume": 86712.0}, {"date": "2013-03-18", "close": 0.186108, "volume": 80863.0}, {"date": "2013-03-19", "close": 0.186108, "volume": 94522.0}, {"date": "2013-03-20", "close": 0.186108, "volume": 291959.0}, {"date": "2013-03-21", "close": 0.186108, "volume": 52284.0}, {"date": "2013-03-22", "close": 0.181336, "volume": 83556.0}, {"date": "2013-03-25", "close": 0.181336, "volume": 79542.0}, {"date": "2013-03-27", "close": 0.181336, "volume": 15874.0}, {"date": "2013-03-28", "close": 0.181336, "volume": 53786.0}, {"date": "2013-04-02", "close": 0.181336, "volume": 10478.0}, {"date": "2013-04-03", "close": 0.176564, "volume": 272282.0}, {"date": "2013-04-04", "close": 0.171792, "volume": 219970.0}, {"date": "2013-04-05", "close": 0.181336, "volume": 11642.0}, {"date": "2013-04-08", "close": 0.181336, "volume": 29338.0}, {"date": "2013-04-09", "close": 0.181336, "volume": 25147.0}, {"date": "2013-04-10", "close": 0.186108, "volume": 3143.0}, {"date": "2013-04-11", "close": 0.181336, "volume": 96108.0}, {"date": "2013-04-12", "close": 0.171792, "volume": 47979.0}, {"date": "2013-04-15", "close": 0.171792, "volume": 54863.0}, {"date": "2013-04-16", "close": 0.16702, "volume": 271479.0}, {"date": "2013-04-17", "close": 0.162248, "volume": 166444.0}, {"date": "2013-04-18", "close": 0.157476, "volume": 288139.0}, {"date": "2013-04-19", "close": 0.162248, "volume": 45107.0}, {"date": "2013-04-23", "close": 0.162248, "volume": 18870.0}, {"date": "2013-04-24", "close": 0.157476, "volume": 259540.0}, {"date": "2013-04-29", "close": 0.157476, "volume": 28814.0}, {"date": "2013-04-30", "close": 0.157476, "volume": 82465.0}, {"date": "2013-05-01", "close": 0.157476, "volume": 49083.0}, {"date": "2013-05-02", "close": 0.157476, "volume": 8545.0}, {"date": "2013-05-03", "close": 0.152704, "volume": 216318.0}, {"date": "2013-05-06", "close": 0.152704, "volume": 146297.0}, {"date": "2013-05-07", "close": 0.152704, "volume": 136211.0}, {"date": "2013-05-08", "close": 0.162248, "volume": 142168.0}, {"date": "2013-05-09", "close": 0.157476, "volume": 52389.0}, {"date": "2013-05-10", "close": 0.157476, "volume": 14999.0}, {"date": "2013-05-13", "close": 0.157476, "volume": 1951.0}, {"date": "2013-05-15", "close": 0.152704, "volume": 25219.0}, {"date": "2013-05-16", "close": 0.152704, "volume": 142498.0}, {"date": "2013-05-17", "close": 0.152704, "volume": 118503.0}, {"date": "2013-05-20", "close": 0.14316, "volume": 112001.0}, {"date": "2013-05-21", "close": 0.14316, "volume": 143176.0}, {"date": "2013-05-22", "close": 0.152704, "volume": 20956.0}, {"date": "2013-05-23", "close": 0.152704, "volume": 59723.0}, {"date": "2013-05-24", "close": 0.147932, "volume": 5396.0}, {"date": "2013-05-27", "close": 0.14316, "volume": 96658.0}, {"date": "2013-05-28", "close": 0.14316, "volume": 63335.0}, {"date": "2013-05-29", "close": 0.14316, "volume": 115256.0}, {"date": "2013-05-30", "close": 0.147932, "volume": 230511.0}, {"date": "2013-05-31", "close": 0.14316, "volume": 16066.0}, {"date": "2013-06-03", "close": 0.147932, "volume": 8196.0}, {"date": "2013-06-04", "close": 0.152704, "volume": 104778.0}, {"date": "2013-06-05", "close": 0.152704, "volume": 139238.0}, {"date": "2013-06-06", "close": 0.157476, "volume": 88661.0}, {"date": "2013-06-11", "close": 0.152704, "volume": 189417.0}, {"date": "2013-06-12", "close": 0.152704, "volume": 186059.0}, {"date": "2013-06-13", "close": 0.147932, "volume": 280861.0}, {"date": "2013-06-14", "close": 0.152704, "volume": 237933.0}, {"date": "2013-06-17", "close": 0.147932, "volume": 96710.0}, {"date": "2013-06-18", "close": 0.147932, "volume": 26777.0}, {"date": "2013-06-19", "close": 0.147932, "volume": 73345.0}, {"date": "2013-06-20", "close": 0.157476, "volume": 234710.0}, {"date": "2013-06-21", "close": 0.162248, "volume": 20956.0}, {"date": "2013-06-24", "close": 0.157476, "volume": 48703.0}, {"date": "2013-06-25", "close": 0.152704, "volume": 196336.0}, {"date": "2013-06-26", "close": 0.152704, "volume": 7750.0}, {"date": "2013-06-27", "close": 0.152704, "volume": 37386.0}, {"date": "2013-06-28", "close": 0.147932, "volume": 89373.0}, {"date": "2013-07-03", "close": 0.14316, "volume": 70783.0}, {"date": "2013-07-04", "close": 0.14316, "volume": 212295.0}, {"date": "2013-07-05", "close": 0.147932, "volume": 193839.0}, {"date": "2013-07-08", "close": 0.147932, "volume": 127305.0}, {"date": "2013-07-10", "close": 0.147932, "volume": 3730.0}, {"date": "2013-07-11", "close": 0.152704, "volume": 204305.0}, {"date": "2013-07-12", "close": 0.152704, "volume": 129925.0}, {"date": "2013-07-15", "close": 0.157476, "volume": 165421.0}, {"date": "2013-07-16", "close": 0.152704, "volume": 35363.0}, {"date": "2013-07-19", "close": 0.157476, "volume": 154151.0}, {"date": "2013-07-22", "close": 0.152704, "volume": 73128.0}, {"date": "2013-07-23", "close": 0.152704, "volume": 75824.0}, {"date": "2013-07-24", "close": 0.157476, "volume": 58964.0}, {"date": "2013-07-26", "close": 0.162248, "volume": 252211.0}, {"date": "2013-07-30", "close": 0.162248, "volume": 118179.0}, {"date": "2013-07-31", "close": 0.162248, "volume": 253562.0}, {"date": "2013-08-01", "close": 0.157476, "volume": 186782.0}, {"date": "2013-08-02", "close": 0.152704, "volume": 36672.0}, {"date": "2013-08-05", "close": 0.152704, "volume": 19530.0}, {"date": "2013-08-06", "close": 0.152704, "volume": 11785404.0}, {"date": "2013-08-07", "close": 0.162248, "volume": 381734.0}, {"date": "2013-08-08", "close": 0.162248, "volume": 94553.0}, {"date": "2013-08-09", "close": 0.16702, "volume": 228416.0}, {"date": "2013-08-12", "close": 0.16702, "volume": 129058.0}, {"date": "2013-08-13", "close": 0.162248, "volume": 39488.0}, {"date": "2013-08-14", "close": 0.16702, "volume": 141450.0}, {"date": "2013-08-15", "close": 0.176564, "volume": 25159.0}, {"date": "2013-08-16", "close": 0.162248, "volume": 237112.0}, {"date": "2013-08-19", "close": 0.162248, "volume": 39606.0}, {"date": "2013-08-20", "close": 0.162248, "volume": 22742.0}, {"date": "2013-08-21", "close": 0.16702, "volume": 31748.0}, {"date": "2013-08-22", "close": 0.16702, "volume": 15622.0}, {"date": "2013-08-23", "close": 0.162248, "volume": 28997.0}, {"date": "2013-08-26", "close": 0.16702, "volume": 31433.0}, {"date": "2013-08-27", "close": 0.162248, "volume": 209556.0}, {"date": "2013-08-28", "close": 0.16702, "volume": 13271.0}, {"date": "2013-08-29", "close": 0.16702, "volume": 18162.0}, {"date": "2013-08-30", "close": 0.16702, "volume": 9468.0}, {"date": "2013-09-02", "close": 0.162248, "volume": 83460.0}, {"date": "2013-09-03", "close": 0.16702, "volume": 98336.0}, {"date": "2013-09-04", "close": 0.16702, "volume": 208036.0}, {"date": "2013-09-05", "close": 0.162248, "volume": 42530.0}, {"date": "2013-09-06", "close": 0.162248, "volume": 286761.0}, {"date": "2013-09-09", "close": 0.16702, "volume": 32062.0}, {"date": "2013-09-11", "close": 0.162248, "volume": 397419.0}, {"date": "2013-09-12", "close": 0.157476, "volume": 30527.0}, {"date": "2013-09-13", "close": 0.162248, "volume": 52389.0}, {"date": "2013-09-16", "close": 0.162248, "volume": 16026.0}, {"date": "2013-09-17", "close": 0.162248, "volume": 52389.0}, {"date": "2013-09-18", "close": 0.162248, "volume": 12079.0}, {"date": "2013-09-19", "close": 0.162248, "volume": 82949.0}, {"date": "2013-09-20", "close": 0.16702, "volume": 68106.0}, {"date": "2013-09-24", "close": 0.162248, "volume": 68333.0}, {"date": "2013-09-25", "close": 0.171792, "volume": 279808.0}, {"date": "2013-09-26", "close": 0.16702, "volume": 73032.0}, {"date": "2013-09-27", "close": 0.16702, "volume": 3143.0}, {"date": "2013-09-30", "close": 0.16702, "volume": 207460.0}, {"date": "2013-10-01", "close": 0.171792, "volume": 115256.0}, {"date": "2013-10-02", "close": 0.162248, "volume": 146846.0}, {"date": "2013-10-03", "close": 0.162248, "volume": 111490.0}, {"date": "2013-10-04", "close": 0.157476, "volume": 6835.0}, {"date": "2013-10-07", "close": 0.157476, "volume": 20956.0}, {"date": "2013-10-08", "close": 0.162248, "volume": 209556.0}, {"date": "2013-10-09", "close": 0.162248, "volume": 110017.0}, {"date": "2013-10-10", "close": 0.157476, "volume": 5436.0}, {"date": "2013-10-11", "close": 0.162248, "volume": 11920.0}, {"date": "2013-10-14", "close": 0.152704, "volume": 218153.0}, {"date": "2013-10-15", "close": 0.152704, "volume": 30219.0}, {"date": "2013-10-16", "close": 0.152704, "volume": 41911.0}, {"date": "2013-10-17", "close": 0.152704, "volume": 36160.0}, {"date": "2013-10-18", "close": 0.152704, "volume": 101152.0}, {"date": "2013-10-21", "close": 0.147932, "volume": 16764.0}, {"date": "2013-10-22", "close": 0.152704, "volume": 31433.0}, {"date": "2013-10-23", "close": 0.147932, "volume": 23051.0}, {"date": "2013-10-24", "close": 0.152704, "volume": 24089.0}, {"date": "2013-10-25", "close": 0.157476, "volume": 52389.0}, {"date": "2013-10-28", "close": 0.152704, "volume": 65024.0}, {"date": "2013-10-29", "close": 0.147932, "volume": 19530.0}, {"date": "2013-10-30", "close": 0.152704, "volume": 20956.0}, {"date": "2013-10-31", "close": 0.152704, "volume": 1395.0}, {"date": "2013-11-01", "close": 0.152704, "volume": 9779.0}, {"date": "2013-11-04", "close": 0.157476, "volume": 43726.0}, {"date": "2013-11-05", "close": 0.152704, "volume": 73345.0}, {"date": "2013-11-06", "close": 0.157476, "volume": 175614.0}, {"date": "2013-11-07", "close": 0.152704, "volume": 13966.0}, {"date": "2013-11-08", "close": 0.152704, "volume": 31010.0}, {"date": "2013-11-11", "close": 0.152704, "volume": 91901.0}, {"date": "2013-11-12", "close": 0.152704, "volume": 13621.0}, {"date": "2013-11-13", "close": 0.152704, "volume": 38768.0}, {"date": "2013-11-14", "close": 0.147932, "volume": 132833.0}, {"date": "2013-11-15", "close": 0.147932, "volume": 67843.0}, {"date": "2013-11-18", "close": 0.14316, "volume": 46913.0}, {"date": "2013-11-19", "close": 0.14316, "volume": 329003.0}, {"date": "2013-11-20", "close": 0.14316, "volume": 363954.0}, {"date": "2013-11-25", "close": 0.138388, "volume": 22760.0}, {"date": "2013-11-27", "close": 0.133616, "volume": 55968.0}, {"date": "2013-11-28", "close": 0.133616, "volume": 96247.0}, {"date": "2013-11-29", "close": 0.133616, "volume": 84986.0}, {"date": "2013-12-02", "close": 0.133616, "volume": 62867.0}, {"date": "2013-12-03", "close": 0.124072, "volume": 143425.0}, {"date": "2013-12-04", "close": 0.124072, "volume": 828195.0}, {"date": "2013-12-05", "close": 0.128844, "volume": 42506.0}, {"date": "2013-12-06", "close": 0.124072, "volume": 147281.0}, {"date": "2013-12-09", "close": 0.124072, "volume": 32025.0}, {"date": "2013-12-10", "close": 0.124072, "volume": 183361.0}, {"date": "2013-12-11", "close": 0.124072, "volume": 57036.0}, {"date": "2013-12-12", "close": 0.124072, "volume": 41911.0}, {"date": "2013-12-13", "close": 0.124072, "volume": 3418.0}, {"date": "2013-12-16", "close": 0.128844, "volume": 282901.0}, {"date": "2013-12-17", "close": 0.128844, "volume": 90881.0}, {"date": "2013-12-18", "close": 0.124072, "volume": 83822.0}, {"date": "2013-12-19", "close": 0.128844, "volume": 154812.0}, {"date": "2013-12-23", "close": 0.133616, "volume": 54484.0}, {"date": "2013-12-24", "close": 0.128844, "volume": 79631.0}, {"date": "2013-12-27", "close": 0.124072, "volume": 54484.0}, {"date": "2013-12-30", "close": 0.124072, "volume": 130972.0}, {"date": "2013-12-31", "close": 0.128844, "volume": 2619.0}, {"date": "2014-01-02", "close": 0.128844, "volume": 132544.0}, {"date": "2014-01-03", "close": 0.124072, "volume": 80155.0}, {"date": "2014-01-09", "close": 0.128844, "volume": 174611.0}, {"date": "2014-01-13", "close": 0.128844, "volume": 180742.0}, {"date": "2014-01-15", "close": 0.128844, "volume": 46030.0}, {"date": "2014-01-17", "close": 0.133616, "volume": 14250.0}, {"date": "2014-01-20", "close": 0.138388, "volume": 193839.0}, {"date": "2014-01-21", "close": 0.138388, "volume": 23051.0}, {"date": "2014-01-22", "close": 0.133616, "volume": 72973.0}, {"date": "2014-01-23", "close": 0.128844, "volume": 12038.0}, {"date": "2014-01-24", "close": 0.128844, "volume": 270259.0}, {"date": "2014-01-28", "close": 0.128844, "volume": 18599.0}, {"date": "2014-01-29", "close": 0.133616, "volume": 102229.0}, {"date": "2014-01-31", "close": 0.128844, "volume": 52389.0}, {"date": "2014-02-03", "close": 0.133616, "volume": 130972.0}, {"date": "2014-02-05", "close": 0.133616, "volume": 89061.0}, {"date": "2014-02-06", "close": 0.133616, "volume": 110933.0}, {"date": "2014-02-07", "close": 0.133616, "volume": 305918.0}, {"date": "2014-02-10", "close": 0.133616, "volume": 330050.0}, {"date": "2014-02-11", "close": 0.138388, "volume": 435368.0}, {"date": "2014-02-12", "close": 0.14316, "volume": 658988.0}, {"date": "2014-02-13", "close": 0.152704, "volume": 2149840.0}, {"date": "2014-02-14", "close": 0.162248, "volume": 842920.0}, {"date": "2014-02-17", "close": 0.157476, "volume": 600043.0}, {"date": "2014-02-18", "close": 0.152704, "volume": 383641.0}, {"date": "2014-02-19", "close": 0.157476, "volume": 378770.0}, {"date": "2014-02-20", "close": 0.162248, "volume": 249246.0}, {"date": "2014-02-21", "close": 0.157476, "volume": 241904.0}, {"date": "2014-02-24", "close": 0.152704, "volume": 832337.0}, {"date": "2014-02-25", "close": 0.152704, "volume": 171542.0}, {"date": "2014-02-26", "close": 0.14316, "volume": 261835.0}, {"date": "2014-02-27", "close": 0.14316, "volume": 355409.0}, {"date": "2014-02-28", "close": 0.138388, "volume": 280378.0}, {"date": "2014-03-03", "close": 0.152704, "volume": 5318001.0}, {"date": "2014-03-04", "close": 0.152704, "volume": 141223.0}, {"date": "2014-03-06", "close": 0.147932, "volume": 5821.0}, {"date": "2014-03-10", "close": 0.147932, "volume": 119066.0}, {"date": "2014-03-11", "close": 0.147932, "volume": 4881.0}, {"date": "2014-03-12", "close": 0.147932, "volume": 381487.0}, {"date": "2014-03-13", "close": 0.147932, "volume": 29105.0}, {"date": "2014-03-14", "close": 0.147932, "volume": 68106.0}, {"date": "2014-03-17", "close": 0.147932, "volume": 87923.0}, {"date": "2014-03-18", "close": 0.147932, "volume": 28681.0}, {"date": "2014-03-19", "close": 0.147932, "volume": 147910.0}, {"date": "2014-03-20", "close": 0.14316, "volume": 334765.0}, {"date": "2014-03-21", "close": 0.14316, "volume": 246536.0}, {"date": "2014-03-24", "close": 0.147932, "volume": 179938.0}, {"date": "2014-03-25", "close": 0.14316, "volume": 9980.0}, {"date": "2014-03-26", "close": 0.14316, "volume": 676738.0}, {"date": "2014-03-27", "close": 0.14316, "volume": 52389.0}, {"date": "2014-03-28", "close": 0.138388, "volume": 148450.0}, {"date": "2014-03-31", "close": 0.14316, "volume": 157480.0}, {"date": "2014-04-01", "close": 0.14316, "volume": 8.0}, {"date": "2014-04-02", "close": 0.147932, "volume": 140146.0}, {"date": "2014-04-03", "close": 0.147932, "volume": 211779.0}, {"date": "2014-04-04", "close": 0.14316, "volume": 343551.0}, {"date": "2014-04-07", "close": 0.14316, "volume": 160255.0}, {"date": "2014-04-08", "close": 0.14316, "volume": 747743.0}, {"date": "2014-04-09", "close": 0.1450688, "volume": 142688.0}, {"date": "2014-04-10", "close": 0.147932, "volume": 467515.0}, {"date": "2014-04-11", "close": 0.147932, "volume": 1524004.0}, {"date": "2014-04-14", "close": 0.147932, "volume": 412186.0}, {"date": "2014-04-15", "close": 0.147932, "volume": 566489.0}, {"date": "2014-04-16", "close": 0.147932, "volume": 1550770.0}, {"date": "2014-04-17", "close": 0.152704, "volume": 25629.0}, {"date": "2014-04-22", "close": 0.147932, "volume": 704094.0}, {"date": "2014-04-23", "close": 0.1498408, "volume": 2659524.0}, {"date": "2014-04-24", "close": 0.147932, "volume": 1534414.0}, {"date": "2014-04-28", "close": 0.147932, "volume": 1537291.0}, {"date": "2014-04-29", "close": 0.14316, "volume": 60315.0}, {"date": "2014-04-30", "close": 0.14316, "volume": 576278.0}, {"date": "2014-05-01", "close": 0.14316, "volume": 140200.0}, {"date": "2014-05-02", "close": 0.14316, "volume": 346369.0}, {"date": "2014-05-05", "close": 0.14316, "volume": 135028.0}, {"date": "2014-05-06", "close": 0.14316, "volume": 132462.0}, {"date": "2014-05-07", "close": 0.14316, "volume": 155149.0}, {"date": "2014-05-08", "close": 0.14316, "volume": 101127.0}, {"date": "2014-05-09", "close": 0.14316, "volume": 24653.0}, {"date": "2014-05-12", "close": 0.14316, "volume": 243674.0}, {"date": "2014-05-13", "close": 0.138388, "volume": 19750.0}, {"date": "2014-05-14", "close": 0.138388, "volume": 9214.0}, {"date": "2014-05-15", "close": 0.138388, "volume": 97317.0}, {"date": "2014-05-16", "close": 0.138388, "volume": 49127.0}, {"date": "2014-05-19", "close": 0.138388, "volume": 250112.0}, {"date": "2014-05-20", "close": 0.133616, "volume": 35302.0}, {"date": "2014-05-21", "close": 0.133616, "volume": 83220.0}, {"date": "2014-05-22", "close": 0.133616, "volume": 27333.0}, {"date": "2014-05-23", "close": 0.133616, "volume": 148988.0}, {"date": "2014-05-26", "close": 0.138388, "volume": 555323.0}, {"date": "2014-05-27", "close": 0.138388, "volume": 46958.0}, {"date": "2014-05-28", "close": 0.138388, "volume": 97714.0}, {"date": "2014-05-29", "close": 0.138388, "volume": 84116.0}, {"date": "2014-05-30", "close": 0.133616, "volume": 131790.0}, {"date": "2014-06-02", "close": 0.128844, "volume": 497973.0}, {"date": "2014-06-03", "close": 0.128844, "volume": 569994.0}, {"date": "2014-06-04", "close": 0.128844, "volume": 442757.0}, {"date": "2014-06-05", "close": 0.128844, "volume": 176465.0}, {"date": "2014-06-06", "close": 0.128844, "volume": 133316.0}, {"date": "2014-06-10", "close": 0.128844, "volume": 115016.0}, {"date": "2014-06-11", "close": 0.128844, "volume": 41276.0}, {"date": "2014-06-12", "close": 0.128844, "volume": 188720.0}, {"date": "2014-06-13", "close": 0.133616, "volume": 220828.0}, {"date": "2014-06-16", "close": 0.128844, "volume": 149781.0}, {"date": "2014-06-17", "close": 0.128844, "volume": 79589.0}, {"date": "2014-06-18", "close": 0.133616, "volume": 197910.0}, {"date": "2014-06-19", "close": 0.138388, "volume": 612198.0}, {"date": "2014-06-20", "close": 0.147932, "volume": 711041.0}, {"date": "2014-06-23", "close": 0.14316, "volume": 176911.0}, {"date": "2014-06-24", "close": 0.14316, "volume": 91609.0}, {"date": "2014-06-25", "close": 0.138388, "volume": 80536.0}, {"date": "2014-06-26", "close": 0.138388, "volume": 81090.0}, {"date": "2014-06-27", "close": 0.138388, "volume": 122551.0}, {"date": "2014-06-30", "close": 0.138388, "volume": 115098.0}, {"date": "2014-07-01", "close": 0.138388, "volume": 12145.0}, {"date": "2014-07-02", "close": 0.138388, "volume": 90102.0}, {"date": "2014-07-03", "close": 0.14316, "volume": 20956.0}, {"date": "2014-07-04", "close": 0.138388, "volume": 53386.0}, {"date": "2014-07-07", "close": 0.138388, "volume": 588642.0}, {"date": "2014-07-08", "close": 0.14316, "volume": 285908.0}, {"date": "2014-07-09", "close": 0.14316, "volume": 88342.0}, {"date": "2014-07-11", "close": 0.147932, "volume": 101304.0}, {"date": "2014-07-14", "close": 0.14316, "volume": 62725.0}, {"date": "2014-07-15", "close": 0.14316, "volume": 6863.0}, {"date": "2014-07-16", "close": 0.138388, "volume": 400.0}, {"date": "2014-07-17", "close": 0.14316, "volume": 78205.0}, {"date": "2014-07-18", "close": 0.138388, "volume": 386405.0}, {"date": "2014-07-21", "close": 0.14316, "volume": 61505.0}, {"date": "2014-07-22", "close": 0.147932, "volume": 911243.0}, {"date": "2014-07-23", "close": 0.14316, "volume": 335333.0}, {"date": "2014-07-24", "close": 0.14316, "volume": 237025.0}, {"date": "2014-07-25", "close": 0.14316, "volume": 398627.0}, {"date": "2014-07-28", "close": 0.14316, "volume": 115432.0}, {"date": "2014-07-29", "close": 0.138388, "volume": 68525.0}, {"date": "2014-07-30", "close": 0.138388, "volume": 130223.0}, {"date": "2014-08-01", "close": 0.138388, "volume": 196692.0}, {"date": "2014-08-04", "close": 0.138388, "volume": 19313.0}, {"date": "2014-08-05", "close": 0.133616, "volume": 239334.0}, {"date": "2014-08-06", "close": 0.133616, "volume": 570153.0}, {"date": "2014-08-07", "close": 0.138388, "volume": 88217.0}, {"date": "2014-08-11", "close": 0.14316, "volume": 32481.0}, {"date": "2014-08-12", "close": 0.138388, "volume": 225031.0}, {"date": "2014-08-14", "close": 0.133616, "volume": 75090.0}, {"date": "2014-08-15", "close": 0.133616, "volume": 3515.0}, {"date": "2014-08-18", "close": 0.133616, "volume": 108550.0}, {"date": "2014-08-19", "close": 0.133616, "volume": 41911.0}, {"date": "2014-08-21", "close": 0.133616, "volume": 141776.0}, {"date": "2014-08-25", "close": 0.133616, "volume": 214728.0}, {"date": "2014-08-26", "close": 0.133616, "volume": 12718.0}, {"date": "2014-08-27", "close": 0.133616, "volume": 104778.0}, {"date": "2014-08-28", "close": 0.128844, "volume": 492943.0}, {"date": "2014-08-29", "close": 0.128844, "volume": 120567.0}, {"date": "2014-09-01", "close": 0.133616, "volume": 60928.0}, {"date": "2014-09-02", "close": 0.128844, "volume": 10478.0}, {"date": "2014-09-03", "close": 0.128844, "volume": 150574.0}, {"date": "2014-09-04", "close": 0.128844, "volume": 38927.0}, {"date": "2014-09-05", "close": 0.128844, "volume": 42785.0}, {"date": "2014-09-09", "close": 0.128844, "volume": 314522.0}, {"date": "2014-09-10", "close": 0.128844, "volume": 28814.0}, {"date": "2014-09-11", "close": 0.128844, "volume": 562334.0}, {"date": "2014-09-12", "close": 0.124072, "volume": 43845.0}, {"date": "2014-09-15", "close": 0.124072, "volume": 97645.0}, {"date": "2014-09-16", "close": 0.124072, "volume": 99676.0}, {"date": "2014-09-17", "close": 0.124072, "volume": 44821.0}, {"date": "2014-09-18", "close": 0.124072, "volume": 102704.0}, {"date": "2014-09-19", "close": 0.124072, "volume": 51522.0}, {"date": "2014-09-22", "close": 0.124072, "volume": 52389.0}, {"date": "2014-09-23", "close": 0.124072, "volume": 6767.0}, {"date": "2014-09-24", "close": 0.124072, "volume": 60499.0}, {"date": "2014-09-25", "close": 0.124072, "volume": 344701.0}, {"date": "2014-09-26", "close": 0.1193, "volume": 173931.0}, {"date": "2014-09-29", "close": 0.114528, "volume": 28794.0}, {"date": "2014-09-30", "close": 0.1193, "volume": 52389.0}, {"date": "2014-10-01", "close": 0.1193, "volume": 42330.0}, {"date": "2014-10-03", "close": 0.114528, "volume": 261500.0}, {"date": "2014-10-07", "close": 0.109756, "volume": 163541.0}, {"date": "2014-10-08", "close": 0.109756, "volume": 287144.0}, {"date": "2014-10-10", "close": 0.109756, "volume": 90693.0}, {"date": "2014-10-13", "close": 0.114528, "volume": 107921.0}, {"date": "2014-10-14", "close": 0.114528, "volume": 36672.0}, {"date": "2014-10-15", "close": 0.109756, "volume": 26194.0}, {"date": "2014-10-17", "close": 0.114528, "volume": 9267.0}, {"date": "2014-10-21", "close": 0.114528, "volume": 106873.0}, {"date": "2014-10-22", "close": 0.1164368, "volume": 708211.0}, {"date": "2014-10-23", "close": 0.114528, "volume": 225272.0}, {"date": "2014-10-24", "close": 0.124072, "volume": 39396.0}, {"date": "2014-10-27", "close": 0.1193, "volume": 10478.0}, {"date": "2014-10-29", "close": 0.114528, "volume": 315859.0}, {"date": "2014-10-30", "close": 0.114528, "volume": 4086.0}, {"date": "2014-10-31", "close": 0.114528, "volume": 628601.0}, {"date": "2014-11-03", "close": 0.114528, "volume": 132110.0}, {"date": "2014-11-04", "close": 0.114528, "volume": 16764.0}, {"date": "2014-11-05", "close": 0.109756, "volume": 287550.0}, {"date": "2014-11-06", "close": 0.109756, "volume": 17008.0}, {"date": "2014-11-07", "close": 0.109756, "volume": 227025.0}, {"date": "2014-11-10", "close": 0.109756, "volume": 64623.0}, {"date": "2014-11-11", "close": 0.104984, "volume": 10478.0}, {"date": "2014-11-12", "close": 0.104984, "volume": 20956.0}, {"date": "2014-11-13", "close": 0.104984, "volume": 89585.0}, {"date": "2014-11-17", "close": 0.104984, "volume": 78087.0}, {"date": "2014-11-19", "close": 0.104984, "volume": 11185.0}, {"date": "2014-11-20", "close": 0.109756, "volume": 64438.0}, {"date": "2014-11-24", "close": 0.104984, "volume": 65959.0}, {"date": "2014-11-26", "close": 0.109756, "volume": 50849.0}, {"date": "2014-11-27", "close": 0.104984, "volume": 342707.0}, {"date": "2014-11-28", "close": 0.104984, "volume": 200561.0}, {"date": "2014-12-01", "close": 0.100212, "volume": 410531.0}, {"date": "2014-12-02", "close": 0.100212, "volume": 80527.0}, {"date": "2014-12-03", "close": 0.104984, "volume": 37720.0}, {"date": "2014-12-04", "close": 0.100212, "volume": 68621.0}, {"date": "2014-12-05", "close": 0.100212, "volume": 272422.0}, {"date": "2014-12-08", "close": 0.100212, "volume": 288131.0}, {"date": "2014-12-09", "close": 0.0925768, "volume": 469405.0}, {"date": "2014-12-10", "close": 0.100212, "volume": 430637.0}, {"date": "2014-12-11", "close": 0.09544, "volume": 209556.0}, {"date": "2014-12-12", "close": 0.09544, "volume": 31433.0}, {"date": "2014-12-15", "close": 0.09544, "volume": 172883.0}, {"date": "2014-12-16", "close": 0.09544, "volume": 175561.0}, {"date": "2014-12-17", "close": 0.09544, "volume": 84812.0}, {"date": "2014-12-18", "close": 0.09544, "volume": 1682776.0}, {"date": "2014-12-19", "close": 0.09544, "volume": 1192527.0}, {"date": "2014-12-23", "close": 0.09544, "volume": 787501.0}, {"date": "2014-12-24", "close": 0.09544, "volume": 1477096.0}, {"date": "2014-12-29", "close": 0.100212, "volume": 2024.0}, {"date": "2014-12-30", "close": 0.100212, "volume": 78583.0}, {"date": "2015-01-02", "close": 0.100212, "volume": 20956.0}, {"date": "2015-01-05", "close": 0.104984, "volume": 174566.0}, {"date": "2015-01-06", "close": 0.100212, "volume": 56202.0}, {"date": "2015-01-07", "close": 0.109756, "volume": 169740.0}, {"date": "2015-01-08", "close": 0.104984, "volume": 22026.0}, {"date": "2015-01-09", "close": 0.100212, "volume": 37697.0}, {"date": "2015-01-12", "close": 0.104984, "volume": 53755.0}, {"date": "2015-01-13", "close": 0.114528, "volume": 739964.0}, {"date": "2015-01-15", "close": 0.114528, "volume": 41911.0}, {"date": "2015-01-16", "close": 0.114528, "volume": 144855.0}, {"date": "2015-01-19", "close": 0.114528, "volume": 314434.0}, {"date": "2015-01-21", "close": 0.124072, "volume": 372800.0}, {"date": "2015-01-22", "close": 0.124072, "volume": 138685.0}, {"date": "2015-01-23", "close": 0.133616, "volume": 617414.0}, {"date": "2015-01-27", "close": 0.128844, "volume": 220767.0}, {"date": "2015-01-28", "close": 0.128844, "volume": 292962.0}, {"date": "2015-01-29", "close": 0.128844, "volume": 146689.0}, {"date": "2015-01-30", "close": 0.124072, "volume": 144236.0}, {"date": "2015-02-02", "close": 0.1193, "volume": 251467.0}, {"date": "2015-02-03", "close": 0.1193, "volume": 45674.0}, {"date": "2015-02-04", "close": 0.124072, "volume": 125210.0}, {"date": "2015-02-05", "close": 0.1212088, "volume": 209556.0}, {"date": "2015-02-06", "close": 0.1193, "volume": 182313.0}, {"date": "2015-02-09", "close": 0.124072, "volume": 15444.0}, {"date": "2015-02-10", "close": 0.124072, "volume": 225545.0}, {"date": "2015-02-11", "close": 0.124072, "volume": 387678.0}, {"date": "2015-02-12", "close": 0.124072, "volume": 104778.0}, {"date": "2015-02-13", "close": 0.128844, "volume": 598239.0}, {"date": "2015-02-16", "close": 0.124072, "volume": 122678.0}, {"date": "2015-02-18", "close": 0.128844, "volume": 606118.0}, {"date": "2015-02-19", "close": 0.128844, "volume": 136088.0}, {"date": "2015-02-20", "close": 0.124072, "volume": 688561.0}, {"date": "2015-02-23", "close": 0.1193, "volume": 220938.0}, {"date": "2015-02-24", "close": 0.1193, "volume": 116303.0}, {"date": "2015-02-25", "close": 0.124072, "volume": 2343071.0}, {"date": "2015-02-26", "close": 0.128844, "volume": 108786.0}, {"date": "2015-02-27", "close": 0.128844, "volume": 351006.0}, {"date": "2015-03-02", "close": 0.128844, "volume": 27021.0}, {"date": "2015-03-03", "close": 0.124072, "volume": 1125703.0}, {"date": "2015-03-04", "close": 0.124072, "volume": 461274.0}, {"date": "2015-03-05", "close": 0.124072, "volume": 209556.0}, {"date": "2015-03-06", "close": 0.124072, "volume": 418688.0}, {"date": "2015-03-09", "close": 0.114528, "volume": 875677.0}, {"date": "2015-03-10", "close": 0.114528, "volume": 86945.0}, {"date": "2015-03-11", "close": 0.114528, "volume": 152674.0}, {"date": "2015-03-12", "close": 0.109756, "volume": 1100806.0}, {"date": "2015-03-13", "close": 0.109756, "volume": 1402452.0}, {"date": "2015-03-16", "close": 0.104984, "volume": 477855.0}, {"date": "2015-03-17", "close": 0.109756, "volume": 82412.0}, {"date": "2015-03-18", "close": 0.109756, "volume": 13308.0}, {"date": "2015-03-19", "close": 0.109756, "volume": 404385.0}, {"date": "2015-03-20", "close": 0.109756, "volume": 1113265.0}, {"date": "2015-03-23", "close": 0.109756, "volume": 742525.0}, {"date": "2015-03-24", "close": 0.109756, "volume": 80656.0}, {"date": "2015-03-25", "close": 0.114528, "volume": 31433.0}, {"date": "2015-03-26", "close": 0.114528, "volume": 26194.0}, {"date": "2015-03-27", "close": 0.109756, "volume": 1572.0}, {"date": "2015-03-30", "close": 0.109756, "volume": 31433.0}, {"date": "2015-04-01", "close": 0.109756, "volume": 11526.0}, {"date": "2015-04-02", "close": 0.1193, "volume": 141763.0}, {"date": "2015-04-07", "close": 0.1193, "volume": 47500.0}, {"date": "2015-04-08", "close": 0.114528, "volume": 5303.0}, {"date": "2015-04-10", "close": 0.114528, "volume": 12338.0}, {"date": "2015-04-13", "close": 0.114528, "volume": 22095.0}, {"date": "2015-04-14", "close": 0.114528, "volume": 1994.0}, {"date": "2015-04-15", "close": 0.114528, "volume": 42654.0}, {"date": "2015-04-16", "close": 0.109756, "volume": 31433.0}, {"date": "2015-04-17", "close": 0.109756, "volume": 104778.0}, {"date": "2015-04-20", "close": 0.104984, "volume": 281009.0}, {"date": "2015-04-22", "close": 0.109756, "volume": 84124.0}, {"date": "2015-04-23", "close": 0.114528, "volume": 70725.0}, {"date": "2015-04-24", "close": 0.114528, "volume": 42652.0}, {"date": "2015-04-27", "close": 0.114528, "volume": 15717.0}, {"date": "2015-04-28", "close": 0.124072, "volume": 314334.0}, {"date": "2015-04-29", "close": 0.114528, "volume": 5198.0}, {"date": "2015-04-30", "close": 0.114528, "volume": 5239.0}, {"date": "2015-05-01", "close": 0.114528, "volume": 10478.0}, {"date": "2015-05-07", "close": 0.109756, "volume": 426450.0}, {"date": "2015-05-08", "close": 0.109756, "volume": 217105.0}, {"date": "2015-05-11", "close": 0.104984, "volume": 55131.0}, {"date": "2015-05-12", "close": 0.114528, "volume": 42431.0}, {"date": "2015-05-13", "close": 0.114528, "volume": 77852.0}, {"date": "2015-05-15", "close": 0.109756, "volume": 62505.0}, {"date": "2015-05-18", "close": 0.109756, "volume": 5323.0}, {"date": "2015-05-19", "close": 0.114528, "volume": 10478.0}, {"date": "2015-05-20", "close": 0.109756, "volume": 65894.0}, {"date": "2015-05-21", "close": 0.109756, "volume": 84554.0}, {"date": "2015-05-22", "close": 0.114528, "volume": 14669.0}, {"date": "2015-05-25", "close": 0.109756, "volume": 183152.0}, {"date": "2015-05-29", "close": 0.109756, "volume": 35402.0}, {"date": "2015-06-01", "close": 0.109756, "volume": 5.0}, {"date": "2015-06-02", "close": 0.109756, "volume": 10555.0}, {"date": "2015-06-03", "close": 0.109756, "volume": 91456.0}, {"date": "2015-06-05", "close": 0.109756, "volume": 29338.0}, {"date": "2015-06-09", "close": 0.104984, "volume": 445832.0}, {"date": "2015-06-10", "close": 0.104984, "volume": 94300.0}, {"date": "2015-06-11", "close": 0.109756, "volume": 8691.0}, {"date": "2015-06-12", "close": 0.104984, "volume": 68927.0}, {"date": "2015-06-16", "close": 0.104984, "volume": 247276.0}, {"date": "2015-06-17", "close": 0.104984, "volume": 31433.0}, {"date": "2015-06-19", "close": 0.104984, "volume": 136211.0}, {"date": "2015-06-23", "close": 0.100212, "volume": 77646.0}, {"date": "2015-06-24", "close": 0.104984, "volume": 7564.0}, {"date": "2015-06-25", "close": 0.104984, "volume": 98767.0}, {"date": "2015-06-26", "close": 0.104984, "volume": 45407.0}, {"date": "2015-06-29", "close": 0.104984, "volume": 77079.0}, {"date": "2015-06-30", "close": 0.100212, "volume": 151484.0}, {"date": "2015-07-01", "close": 0.104984, "volume": 424905.0}, {"date": "2015-07-02", "close": 0.104984, "volume": 565020.0}, {"date": "2015-07-06", "close": 0.100212, "volume": 69153.0}, {"date": "2015-07-07", "close": 0.100212, "volume": 20956.0}, {"date": "2015-07-08", "close": 0.100212, "volume": 20956.0}, {"date": "2015-07-10", "close": 0.104984, "volume": 72603.0}, {"date": "2015-07-13", "close": 0.100212, "volume": 13239.0}, {"date": "2015-07-14", "close": 0.100212, "volume": 2994.0}, {"date": "2015-07-17", "close": 0.100212, "volume": 65434.0}, {"date": "2015-07-20", "close": 0.100212, "volume": 85569.0}, {"date": "2015-07-21", "close": 0.100212, "volume": 25045.0}, {"date": "2015-07-22", "close": 0.100212, "volume": 16001.0}, {"date": "2015-07-27", "close": 0.100212, "volume": 10478.0}, {"date": "2015-07-28", "close": 0.100212, "volume": 6653.0}, {"date": "2015-07-29", "close": 0.104984, "volume": 57628.0}, {"date": "2015-08-04", "close": 0.104984, "volume": 57576.0}, {"date": "2015-08-06", "close": 0.100212, "volume": 12133.0}, {"date": "2015-08-07", "close": 0.100212, "volume": 42586.0}, {"date": "2015-08-10", "close": 0.100212, "volume": 21432.0}, {"date": "2015-08-11", "close": 0.100212, "volume": 142170.0}, {"date": "2015-08-13", "close": 0.104984, "volume": 321906.0}, {"date": "2015-08-14", "close": 0.104984, "volume": 293879.0}, {"date": "2015-08-17", "close": 0.100212, "volume": 70040.0}, {"date": "2015-08-18", "close": 0.100212, "volume": 108864.0}, {"date": "2015-08-19", "close": 0.100212, "volume": 128877.0}, {"date": "2015-08-20", "close": 0.104984, "volume": 35814.0}, {"date": "2015-08-21", "close": 0.104984, "volume": 380355.0}, {"date": "2015-08-24", "close": 0.100212, "volume": 1127067.0}, {"date": "2015-08-25", "close": 0.100212, "volume": 83130.0}, {"date": "2015-08-26", "close": 0.100212, "volume": 13308.0}, {"date": "2015-08-27", "close": 0.100212, "volume": 258801.0}, {"date": "2015-08-28", "close": 0.100212, "volume": 4657.0}, {"date": "2015-09-01", "close": 0.100212, "volume": 403470.0}, {"date": "2015-09-02", "close": 0.100212, "volume": 73260.0}, {"date": "2015-09-03", "close": 0.100212, "volume": 93989.0}, {"date": "2015-09-04", "close": 0.09544, "volume": 112112.0}, {"date": "2015-09-07", "close": 0.09544, "volume": 39037.0}, {"date": "2015-09-08", "close": 0.09544, "volume": 1059070.0}, {"date": "2015-09-09", "close": 0.09544, "volume": 423314.0}, {"date": "2015-09-10", "close": 0.09544, "volume": 523889.0}, {"date": "2015-09-18", "close": 0.0973488, "volume": 1086500.0}, {"date": "2015-09-21", "close": 0.100212, "volume": 56580.0}, {"date": "2015-09-22", "close": 0.100212, "volume": 257544.0}, {"date": "2015-09-23", "close": 0.100212, "volume": 285138.0}, {"date": "2015-09-24", "close": 0.100212, "volume": 31433.0}, {"date": "2015-09-25", "close": 0.104984, "volume": 47532.0}, {"date": "2015-09-28", "close": 0.100212, "volume": 122590.0}, {"date": "2015-09-29", "close": 0.100212, "volume": 44424.0}, {"date": "2015-10-05", "close": 0.100212, "volume": 265053.0}, {"date": "2015-10-06", "close": 0.100212, "volume": 48581.0}, {"date": "2015-10-07", "close": 0.100212, "volume": 9288.0}, {"date": "2015-10-08", "close": 0.100212, "volume": 205889.0}, {"date": "2015-10-13", "close": 0.100212, "volume": 171486.0}, {"date": "2015-10-14", "close": 0.104984, "volume": 171876.0}, {"date": "2015-10-15", "close": 0.109756, "volume": 578373.0}, {"date": "2015-10-16", "close": 0.109756, "volume": 6704.0}, {"date": "2015-10-19", "close": 0.104984, "volume": 288139.0}, {"date": "2015-10-20", "close": 0.104984, "volume": 10113.0}, {"date": "2015-10-21", "close": 0.109756, "volume": 129401.0}, {"date": "2015-10-22", "close": 0.109756, "volume": 179943.0}, {"date": "2015-10-23", "close": 0.109756, "volume": 13239.0}, {"date": "2015-10-26", "close": 0.109756, "volume": 58571.0}, {"date": "2015-10-27", "close": 0.109756, "volume": 166335.0}, {"date": "2015-10-28", "close": 0.109756, "volume": 10478.0}, {"date": "2015-10-29", "close": 0.109756, "volume": 110017.0}, {"date": "2015-10-30", "close": 0.109756, "volume": 1746.0}, {"date": "2015-11-02", "close": 0.104984, "volume": 27242.0}, {"date": "2015-11-03", "close": 0.104984, "volume": 19694.0}, {"date": "2015-11-04", "close": 0.100212, "volume": 6863.0}, {"date": "2015-11-05", "close": 0.104984, "volume": 249371.0}, {"date": "2015-11-06", "close": 0.100212, "volume": 121272.0}, {"date": "2015-11-09", "close": 0.104984, "volume": 45109.0}, {"date": "2015-11-11", "close": 0.100212, "volume": 47954.0}, {"date": "2015-11-12", "close": 0.100212, "volume": 376786.0}, {"date": "2015-11-16", "close": 0.100212, "volume": 157167.0}, {"date": "2015-11-17", "close": 0.104984, "volume": 12411.0}, {"date": "2015-11-19", "close": 0.100212, "volume": 22151.0}, {"date": "2015-11-25", "close": 0.104984, "volume": 62779.0}, {"date": "2015-11-26", "close": 0.109756, "volume": 288139.0}, {"date": "2015-11-27", "close": 0.109756, "volume": 261945.0}, {"date": "2015-12-03", "close": 0.104984, "volume": 2126110.0}, {"date": "2015-12-04", "close": 0.104984, "volume": 114626.0}, {"date": "2015-12-07", "close": 0.104984, "volume": 30440.0}, {"date": "2015-12-08", "close": 0.104984, "volume": 351799.0}, {"date": "2015-12-10", "close": 0.104984, "volume": 456613.0}, {"date": "2015-12-11", "close": 0.104984, "volume": 157167.0}, {"date": "2015-12-14", "close": 0.104984, "volume": 209556.0}, {"date": "2015-12-16", "close": 0.1021208, "volume": 83885.0}, {"date": "2015-12-17", "close": 0.104984, "volume": 181391.0}, {"date": "2015-12-18", "close": 0.104984, "volume": 73345.0}, {"date": "2015-12-21", "close": 0.100212, "volume": 36672.0}, {"date": "2015-12-22", "close": 0.100212, "volume": 22271.0}, {"date": "2015-12-24", "close": 0.100212, "volume": 10478.0}, {"date": "2015-12-29", "close": 0.100212, "volume": 15717.0}, {"date": "2016-01-05", "close": 0.100212, "volume": 27790.0}, {"date": "2016-01-07", "close": 0.104984, "volume": 20956.0}, {"date": "2016-01-08", "close": 0.104984, "volume": 359598.0}, {"date": "2016-01-11", "close": 0.100212, "volume": 77040.0}, {"date": "2016-01-12", "close": 0.100212, "volume": 122619.0}, {"date": "2016-01-13", "close": 0.100212, "volume": 248028.0}, {"date": "2016-01-14", "close": 0.100212, "volume": 1107402.0}, {"date": "2016-01-18", "close": 0.09544, "volume": 307556.0}, {"date": "2016-01-20", "close": 0.09544, "volume": 52389.0}, {"date": "2016-01-21", "close": 0.100212, "volume": 306881.0}, {"date": "2016-01-22", "close": 0.09544, "volume": 208511.0}, {"date": "2016-01-25", "close": 0.09544, "volume": 26194.0}, {"date": "2016-01-27", "close": 0.100212, "volume": 33632.0}, {"date": "2016-01-29", "close": 0.104984, "volume": 50293.0}, {"date": "2016-02-01", "close": 0.100212, "volume": 4657.0}, {"date": "2016-02-02", "close": 0.100212, "volume": 10478.0}, {"date": "2016-02-04", "close": 0.100212, "volume": 78060.0}, {"date": "2016-02-08", "close": 0.104984, "volume": 267406.0}, {"date": "2016-02-09", "close": 0.104984, "volume": 40851.0}, {"date": "2016-02-10", "close": 0.109756, "volume": 687433.0}, {"date": "2016-02-11", "close": 0.104984, "volume": 1037301.0}, {"date": "2016-02-12", "close": 0.109756, "volume": 147377.0}, {"date": "2016-02-15", "close": 0.104984, "volume": 209034.0}, {"date": "2016-02-16", "close": 0.104984, "volume": 21050.0}, {"date": "2016-02-17", "close": 0.104984, "volume": 136592.0}, {"date": "2016-02-18", "close": 0.104984, "volume": 183709.0}, {"date": "2016-02-19", "close": 0.114528, "volume": 1517469.0}, {"date": "2016-02-22", "close": 0.114528, "volume": 918850.0}, {"date": "2016-02-23", "close": 0.109756, "volume": 74526.0}, {"date": "2016-02-24", "close": 0.114528, "volume": 594409.0}, {"date": "2016-02-25", "close": 0.1193, "volume": 353215.0}, {"date": "2016-02-26", "close": 0.114528, "volume": 181494.0}, {"date": "2016-02-29", "close": 0.114528, "volume": 507674.0}, {"date": "2016-03-01", "close": 0.124072, "volume": 1482607.0}, {"date": "2016-03-02", "close": 0.1193, "volume": 246228.0}, {"date": "2016-03-03", "close": 0.1193, "volume": 116136.0}, {"date": "2016-03-04", "close": 0.124072, "volume": 1815144.0}, {"date": "2016-03-07", "close": 0.128844, "volume": 122559.0}, {"date": "2016-03-08", "close": 0.124072, "volume": 726396.0}, {"date": "2016-03-09", "close": 0.124072, "volume": 302493.0}, {"date": "2016-03-10", "close": 0.1193, "volume": 247276.0}, {"date": "2016-03-11", "close": 0.1193, "volume": 41911.0}, {"date": "2016-03-14", "close": 0.124072, "volume": 115256.0}, {"date": "2016-03-15", "close": 0.1193, "volume": 22727.0}, {"date": "2016-03-16", "close": 0.1193, "volume": 16764.0}, {"date": "2016-03-17", "close": 0.1193, "volume": 463710.0}, {"date": "2016-03-18", "close": 0.124072, "volume": 7334.0}, {"date": "2016-03-21", "close": 0.114528, "volume": 1274.0}, {"date": "2016-03-22", "close": 0.114528, "volume": 158363.0}, {"date": "2016-03-23", "close": 0.114528, "volume": 393669.0}, {"date": "2016-03-29", "close": 0.109756, "volume": 91375.0}, {"date": "2016-03-30", "close": 0.109756, "volume": 106882.0}, {"date": "2016-04-01", "close": 0.114528, "volume": 122590.0}, {"date": "2016-04-05", "close": 0.114528, "volume": 255925.0}, {"date": "2016-04-06", "close": 0.114528, "volume": 140877.0}, {"date": "2016-04-07", "close": 0.109756, "volume": 10478.0}, {"date": "2016-04-08", "close": 0.114528, "volume": 62723.0}, {"date": "2016-04-11", "close": 0.124072, "volume": 718543.0}, {"date": "2016-04-12", "close": 0.124072, "volume": 52389.0}, {"date": "2016-04-13", "close": 0.133616, "volume": 3048978.0}, {"date": "2016-04-14", "close": 0.138388, "volume": 1254423.0}, {"date": "2016-04-15", "close": 0.14316, "volume": 1355535.0}, {"date": "2016-04-18", "close": 0.14316, "volume": 346611.0}, {"date": "2016-04-19", "close": 0.138388, "volume": 670217.0}, {"date": "2016-04-20", "close": 0.147932, "volume": 1424005.0}, {"date": "2016-04-21", "close": 0.152704, "volume": 235190.0}, {"date": "2016-04-22", "close": 0.152704, "volume": 613789.0}, {"date": "2016-04-26", "close": 0.147932, "volume": 512090.0}, {"date": "2016-04-27", "close": 0.14316, "volume": 327376.0}, {"date": "2016-04-28", "close": 0.152704, "volume": 842638.0}, {"date": "2016-04-29", "close": 0.152704, "volume": 339320.0}, {"date": "2016-05-02", "close": 0.162248, "volume": 609868.0}, {"date": "2016-05-04", "close": 0.162248, "volume": 3933014.0}, {"date": "2016-05-05", "close": 0.157476, "volume": 2652298.0}, {"date": "2016-05-06", "close": 0.152704, "volume": 555166.0}, {"date": "2016-05-09", "close": 0.157476, "volume": 80679.0}, {"date": "2016-05-10", "close": 0.152704, "volume": 100243.0}, {"date": "2016-05-11", "close": 0.152704, "volume": 330295.0}, {"date": "2016-05-12", "close": 0.157476, "volume": 376620.0}, {"date": "2016-05-13", "close": 0.157476, "volume": 33068.0}, {"date": "2016-05-16", "close": 0.147932, "volume": 453688.0}, {"date": "2016-05-17", "close": 0.147932, "volume": 496250.0}, {"date": "2016-05-18", "close": 0.152704, "volume": 329124.0}, {"date": "2016-05-19", "close": 0.147932, "volume": 62867.0}, {"date": "2016-05-20", "close": 0.152704, "volume": 91024.0}, {"date": "2016-05-23", "close": 0.152704, "volume": 99533.0}, {"date": "2016-05-25", "close": 0.14316, "volume": 382581.0}, {"date": "2016-05-26", "close": 0.14316, "volume": 10476.0}, {"date": "2016-05-27", "close": 0.147932, "volume": 127829.0}, {"date": "2016-05-30", "close": 0.14316, "volume": 39925.0}, {"date": "2016-05-31", "close": 0.14316, "volume": 45614.0}, {"date": "2016-06-02", "close": 0.14316, "volume": 11535.0}, {"date": "2016-06-03", "close": 0.14316, "volume": 12910.0}, {"date": "2016-06-06", "close": 0.147932, "volume": 458851.0}, {"date": "2016-06-07", "close": 0.147932, "volume": 777503.0}, {"date": "2016-06-08", "close": 0.147932, "volume": 273624.0}, {"date": "2016-06-09", "close": 0.152704, "volume": 543796.0}, {"date": "2016-06-10", "close": 0.152704, "volume": 11690067.0}, {"date": "2016-06-14", "close": 0.157476, "volume": 1389249.0}, {"date": "2016-06-15", "close": 0.157476, "volume": 377623.0}, {"date": "2016-06-16", "close": 0.162248, "volume": 888360.0}, {"date": "2016-06-17", "close": 0.157476, "volume": 833069.0}, {"date": "2016-06-20", "close": 0.152704, "volume": 517885.0}, {"date": "2016-06-21", "close": 0.152704, "volume": 360083.0}, {"date": "2016-06-22", "close": 0.147932, "volume": 228243.0}, {"date": "2016-06-23", "close": 0.152704, "volume": 99959.0}, {"date": "2016-06-24", "close": 0.162248, "volume": 964358.0}, {"date": "2016-06-27", "close": 0.157476, "volume": 405001.0}, {"date": "2016-06-28", "close": 0.162248, "volume": 132551.0}, {"date": "2016-06-29", "close": 0.162248, "volume": 336134.0}, {"date": "2016-06-30", "close": 0.16702, "volume": 140404.0}, {"date": "2016-07-01", "close": 0.171792, "volume": 646631.0}, {"date": "2016-07-04", "close": 0.171792, "volume": 808904.0}, {"date": "2016-07-05", "close": 0.162248, "volume": 986720.0}, {"date": "2016-07-06", "close": 0.181336, "volume": 1485946.0}, {"date": "2016-07-07", "close": 0.181336, "volume": 1043626.0}, {"date": "2016-07-08", "close": 0.176564, "volume": 537359.0}, {"date": "2016-07-11", "close": 0.181336, "volume": 448207.0}, {"date": "2016-07-12", "close": 0.186108, "volume": 672495.0}, {"date": "2016-07-13", "close": 0.181336, "volume": 275718.0}, {"date": "2016-07-14", "close": 0.176564, "volume": 1874811.0}, {"date": "2016-07-15", "close": 0.176564, "volume": 42957.0}, {"date": "2016-07-18", "close": 0.181336, "volume": 132252.0}, {"date": "2016-07-19", "close": 0.176564, "volume": 179467.0}, {"date": "2016-07-20", "close": 0.186108, "volume": 3981311.0}, {"date": "2016-07-21", "close": 0.181336, "volume": 174390.0}, {"date": "2016-07-22", "close": 0.176564, "volume": 345767.0}, {"date": "2016-07-25", "close": 0.176564, "volume": 16003.0}, {"date": "2016-07-26", "close": 0.181336, "volume": 85918.0}, {"date": "2016-07-27", "close": 0.181336, "volume": 126697.0}, {"date": "2016-07-28", "close": 0.186108, "volume": 15138080.0}, {"date": "2016-07-29", "close": 0.186108, "volume": 588246.0}, {"date": "2016-08-01", "close": 0.19088, "volume": 916620.0}, {"date": "2016-08-02", "close": 0.19088, "volume": 98255.0}, {"date": "2016-08-03", "close": 0.186108, "volume": 52389.0}, {"date": "2016-08-04", "close": 0.176564, "volume": 286315.0}, {"date": "2016-08-05", "close": 0.181336, "volume": 263480.0}, {"date": "2016-08-08", "close": 0.176564, "volume": 127391.0}, {"date": "2016-08-09", "close": 0.176564, "volume": 104778.0}, {"date": "2016-08-10", "close": 0.195652, "volume": 1427328.0}, {"date": "2016-08-11", "close": 0.186108, "volume": 79137.0}, {"date": "2016-08-12", "close": 0.181336, "volume": 15054.0}, {"date": "2016-08-15", "close": 0.181336, "volume": 55008.0}, {"date": "2016-08-16", "close": 0.181336, "volume": 81203.0}, {"date": "2016-08-18", "close": 0.181336, "volume": 73701.0}, {"date": "2016-08-19", "close": 0.181336, "volume": 92399.0}, {"date": "2016-08-22", "close": 0.16702, "volume": 983822.0}, {"date": "2016-08-23", "close": 0.16702, "volume": 345797.0}, {"date": "2016-08-24", "close": 0.162248, "volume": 191621.0}, {"date": "2016-08-25", "close": 0.157476, "volume": 1967831.0}, {"date": "2016-08-26", "close": 0.157476, "volume": 546488.0}, {"date": "2016-08-29", "close": 0.162248, "volume": 1051022.0}, {"date": "2016-08-30", "close": 0.162248, "volume": 109768.0}, {"date": "2016-09-02", "close": 0.157476, "volume": 36708.0}, {"date": "2016-09-05", "close": 0.152704, "volume": 19946.0}, {"date": "2016-09-06", "close": 0.162248, "volume": 43969.0}, {"date": "2016-09-07", "close": 0.16702, "volume": 359388.0}, {"date": "2016-09-09", "close": 0.157476, "volume": 25993.0}, {"date": "2016-09-12", "close": 0.152704, "volume": 146052.0}, {"date": "2016-09-13", "close": 0.152704, "volume": 165774.0}, {"date": "2016-09-14", "close": 0.152704, "volume": 15570.0}, {"date": "2016-09-15", "close": 0.157476, "volume": 54509.0}, {"date": "2016-09-19", "close": 0.152704, "volume": 3667.0}, {"date": "2016-09-20", "close": 0.152704, "volume": 62762.0}, {"date": "2016-09-21", "close": 0.147932, "volume": 329274.0}, {"date": "2016-09-22", "close": 0.157476, "volume": 34577.0}, {"date": "2016-09-23", "close": 0.152704, "volume": 287039.0}, {"date": "2016-09-26", "close": 0.152704, "volume": 74208.0}, {"date": "2016-09-27", "close": 0.157476, "volume": 18497.0}, {"date": "2016-09-28", "close": 0.162248, "volume": 300944.0}, {"date": "2016-09-29", "close": 0.152704, "volume": 67217.0}, {"date": "2016-09-30", "close": 0.152704, "volume": 254461.0}, {"date": "2016-10-03", "close": 0.152704, "volume": 129852.0}, {"date": "2016-10-04", "close": 0.152704, "volume": 137889.0}, {"date": "2016-10-05", "close": 0.14316, "volume": 961843.0}, {"date": "2016-10-06", "close": 0.147932, "volume": 199931.0}, {"date": "2016-10-07", "close": 0.14316, "volume": 300139.0}, {"date": "2016-10-10", "close": 0.14316, "volume": 127870.0}, {"date": "2016-10-11", "close": 0.14316, "volume": 613472.0}, {"date": "2016-10-12", "close": 0.14316, "volume": 423808.0}, {"date": "2016-10-13", "close": 0.147932, "volume": 35205.0}, {"date": "2016-10-14", "close": 0.14316, "volume": 78951.0}, {"date": "2016-10-17", "close": 0.14316, "volume": 557587.0}, {"date": "2016-10-18", "close": 0.147932, "volume": 33729.0}, {"date": "2016-10-19", "close": 0.147932, "volume": 138138.0}, {"date": "2016-10-20", "close": 0.152704, "volume": 2264.0}, {"date": "2016-10-21", "close": 0.152704, "volume": 47150.0}, {"date": "2016-10-24", "close": 0.14316, "volume": 726469.0}, {"date": "2016-10-25", "close": 0.14316, "volume": 662850.0}, {"date": "2016-10-28", "close": 0.14316, "volume": 20956.0}, {"date": "2016-10-31", "close": 0.14316, "volume": 106033.0}, {"date": "2016-11-02", "close": 0.152704, "volume": 170560.0}, {"date": "2016-11-03", "close": 0.147932, "volume": 5962.0}, {"date": "2016-11-04", "close": 0.14316, "volume": 63192.0}, {"date": "2016-11-09", "close": 0.152704, "volume": 325.0}, {"date": "2016-11-11", "close": 0.14316, "volume": 20956.0}, {"date": "2016-11-14", "close": 0.14316, "volume": 324807.0}, {"date": "2016-11-16", "close": 0.138388, "volume": 92503.0}, {"date": "2016-11-17", "close": 0.14316, "volume": 125733.0}, {"date": "2016-11-18", "close": 0.138388, "volume": 214949.0}, {"date": "2016-11-21", "close": 0.147932, "volume": 115798.0}, {"date": "2016-11-22", "close": 0.147932, "volume": 488693.0}, {"date": "2016-11-23", "close": 0.152704, "volume": 60090.0}, {"date": "2016-11-24", "close": 0.14316, "volume": 350495.0}, {"date": "2016-11-25", "close": 0.138388, "volume": 7544.0}, {"date": "2016-11-28", "close": 0.14316, "volume": 17229.0}, {"date": "2016-11-29", "close": 0.152704, "volume": 5239.0}, {"date": "2016-11-30", "close": 0.152704, "volume": 71848.0}, {"date": "2016-12-02", "close": 0.152704, "volume": 426947.0}, {"date": "2016-12-05", "close": 0.157476, "volume": 264586.0}, {"date": "2016-12-06", "close": 0.147932, "volume": 108436.0}, {"date": "2016-12-07", "close": 0.147932, "volume": 1447.0}, {"date": "2016-12-08", "close": 0.14316, "volume": 59294.0}, {"date": "2016-12-09", "close": 0.14316, "volume": 105499.0}, {"date": "2016-12-13", "close": 0.14316, "volume": 7858.0}, {"date": "2016-12-14", "close": 0.14316, "volume": 22527.0}, {"date": "2016-12-15", "close": 0.14316, "volume": 26792.0}, {"date": "2016-12-19", "close": 0.14316, "volume": 4125.0}, {"date": "2016-12-20", "close": 0.14316, "volume": 46130.0}, {"date": "2016-12-21", "close": 0.14316, "volume": 723616.0}, {"date": "2016-12-22", "close": 0.14316, "volume": 11344.0}, {"date": "2016-12-23", "close": 0.14316, "volume": 841460.0}, {"date": "2016-12-30", "close": 0.14316, "volume": 316053.0}, {"date": "2017-01-04", "close": 0.147932, "volume": 37825.0}, {"date": "2017-01-06", "close": 0.14316, "volume": 126605.0}, {"date": "2017-01-10", "close": 0.14316, "volume": 104778.0}, {"date": "2017-01-11", "close": 0.14316, "volume": 441214.0}, {"date": "2017-01-12", "close": 0.152704, "volume": 863972.0}, {"date": "2017-01-13", "close": 0.152704, "volume": 1109367.0}, {"date": "2017-01-16", "close": 0.162248, "volume": 141188.0}, {"date": "2017-01-17", "close": 0.157476, "volume": 140828.0}, {"date": "2017-01-18", "close": 0.162248, "volume": 74710.0}, {"date": "2017-01-19", "close": 0.162248, "volume": 5769.0}, {"date": "2017-01-20", "close": 0.162248, "volume": 545513.0}, {"date": "2017-01-23", "close": 0.157476, "volume": 44153.0}, {"date": "2017-01-24", "close": 0.157476, "volume": 43748.0}, {"date": "2017-01-25", "close": 0.152704, "volume": 88537.0}, {"date": "2017-01-27", "close": 0.162248, "volume": 357371.0}, {"date": "2017-01-30", "close": 0.152704, "volume": 215012.0}, {"date": "2017-01-31", "close": 0.157476, "volume": 14669.0}, {"date": "2017-02-01", "close": 0.152704, "volume": 2163837.0}, {"date": "2017-02-02", "close": 0.157476, "volume": 10122179.0}, {"date": "2017-02-06", "close": 0.157476, "volume": 201193.0}, {"date": "2017-02-07", "close": 0.162248, "volume": 125733.0}, {"date": "2017-02-08", "close": 0.162248, "volume": 164128.0}, {"date": "2017-02-09", "close": 0.162248, "volume": 35624.0}, {"date": "2017-02-13", "close": 0.16702, "volume": 95407.0}, {"date": "2017-02-14", "close": 0.162248, "volume": 86431.0}, {"date": "2017-02-15", "close": 0.162248, "volume": 202831.0}, {"date": "2017-02-16", "close": 0.16702, "volume": 56370.0}, {"date": "2017-02-17", "close": 0.16702, "volume": 247845.0}, {"date": "2017-02-20", "close": 0.16702, "volume": 95046.0}, {"date": "2017-02-21", "close": 0.162248, "volume": 86459.0}, {"date": "2017-02-22", "close": 0.16702, "volume": 377184.0}, {"date": "2017-02-23", "close": 0.162248, "volume": 90109.0}, {"date": "2017-02-24", "close": 0.16702, "volume": 408234.0}, {"date": "2017-02-27", "close": 0.162248, "volume": 330574.0}, {"date": "2017-02-28", "close": 0.171792, "volume": 350447.0}, {"date": "2017-03-03", "close": 0.171792, "volume": 3230.0}, {"date": "2017-03-06", "close": 0.162248, "volume": 243005.0}, {"date": "2017-03-07", "close": 0.157476, "volume": 279839.0}, {"date": "2017-03-08", "close": 0.162248, "volume": 228304.0}, {"date": "2017-03-09", "close": 0.162248, "volume": 311388.0}, {"date": "2017-03-10", "close": 0.157476, "volume": 290354.0}, {"date": "2017-03-13", "close": 0.162248, "volume": 10478.0}, {"date": "2017-03-14", "close": 0.157476, "volume": 796194.0}, {"date": "2017-03-15", "close": 0.162248, "volume": 1360017.0}, {"date": "2017-03-16", "close": 0.16702, "volume": 864367.0}, {"date": "2017-03-17", "close": 0.16702, "volume": 1087181.0}, {"date": "2017-03-20", "close": 0.16702, "volume": 179321.0}, {"date": "2017-03-21", "close": 0.16702, "volume": 31434.0}, {"date": "2017-03-22", "close": 0.176564, "volume": 266138.0}, {"date": "2017-03-23", "close": 0.171792, "volume": 3982.0}, {"date": "2017-03-24", "close": 0.16702, "volume": 2154139.0}, {"date": "2017-03-28", "close": 0.16702, "volume": 1691825.0}, {"date": "2017-03-30", "close": 0.171792, "volume": 51418.0}, {"date": "2017-03-31", "close": 0.16702, "volume": 7747.0}, {"date": "2017-04-04", "close": 0.16702, "volume": 932354.0}, {"date": "2017-04-05", "close": 0.16702, "volume": 1221999.0}, {"date": "2017-04-06", "close": 0.16702, "volume": 720292.0}, {"date": "2017-04-07", "close": 0.162248, "volume": 471500.0}, {"date": "2017-04-12", "close": 0.162248, "volume": 457442.0}, {"date": "2017-04-18", "close": 0.157476, "volume": 314334.0}, {"date": "2017-04-19", "close": 0.152704, "volume": 213136.0}, {"date": "2017-04-21", "close": 0.152704, "volume": 28797.0}, {"date": "2017-04-24", "close": 0.147932, "volume": 447447.0}, {"date": "2017-04-26", "close": 0.147932, "volume": 550084.0}, {"date": "2017-04-27", "close": 0.152704, "volume": 16554.0}, {"date": "2017-04-28", "close": 0.14316, "volume": 1251936.0}, {"date": "2017-05-01", "close": 0.14316, "volume": 1263160.0}, {"date": "2017-05-02", "close": 0.14316, "volume": 966961.0}, {"date": "2017-05-03", "close": 0.147932, "volume": 21219.0}, {"date": "2017-05-04", "close": 0.152704, "volume": 154962.0}, {"date": "2017-05-08", "close": 0.152704, "volume": 10984.0}, {"date": "2017-05-09", "close": 0.152704, "volume": 8924.0}, {"date": "2017-05-10", "close": 0.152704, "volume": 709195.0}, {"date": "2017-05-11", "close": 0.147932, "volume": 135134.0}, {"date": "2017-05-12", "close": 0.147932, "volume": 256972.0}, {"date": "2017-05-15", "close": 0.147932, "volume": 324811.0}, {"date": "2017-05-16", "close": 0.152704, "volume": 9849935.0}, {"date": "2017-05-17", "close": 0.152704, "volume": 822948.0}, {"date": "2017-05-18", "close": 0.152704, "volume": 222129.0}, {"date": "2017-05-19", "close": 0.157476, "volume": 122252.0}, {"date": "2017-05-22", "close": 0.157476, "volume": 226713.0}, {"date": "2017-05-23", "close": 0.162248, "volume": 581713.0}, {"date": "2017-05-24", "close": 0.162248, "volume": 1356409.0}, {"date": "2017-05-25", "close": 0.162248, "volume": 310923.0}, {"date": "2017-05-26", "close": 0.157476, "volume": 14206.0}, {"date": "2017-05-29", "close": 0.16702, "volume": 340760.0}, {"date": "2017-05-30", "close": 0.162248, "volume": 212069.0}, {"date": "2017-05-31", "close": 0.16702, "volume": 274996.0}, {"date": "2017-06-01", "close": 0.162248, "volume": 210238.0}, {"date": "2017-06-02", "close": 0.157476, "volume": 18127.0}, {"date": "2017-06-05", "close": 0.162248, "volume": 106030.0}, {"date": "2017-06-06", "close": 0.157476, "volume": 141292.0}, {"date": "2017-06-07", "close": 0.157476, "volume": 506857.0}, {"date": "2017-06-08", "close": 0.152704, "volume": 30110.0}, {"date": "2017-06-09", "close": 0.152704, "volume": 395332.0}, {"date": "2017-06-13", "close": 0.147932, "volume": 4890.0}, {"date": "2017-06-14", "close": 0.152704, "volume": 27979.0}, {"date": "2017-06-15", "close": 0.147932, "volume": 52389.0}, {"date": "2017-06-16", "close": 0.152704, "volume": 10213.0}, {"date": "2017-06-20", "close": 0.147932, "volume": 491932.0}, {"date": "2017-06-21", "close": 0.147932, "volume": 101961.0}, {"date": "2017-06-22", "close": 0.14316, "volume": 2327319.0}, {"date": "2017-06-23", "close": 0.14316, "volume": 31201.0}, {"date": "2017-06-26", "close": 0.14316, "volume": 65989.0}, {"date": "2017-06-27", "close": 0.14316, "volume": 38545.0}, {"date": "2017-06-28", "close": 0.14316, "volume": 48091.0}, {"date": "2017-06-29", "close": 0.14316, "volume": 26061.0}, {"date": "2017-07-04", "close": 0.147932, "volume": 411732.0}, {"date": "2017-07-05", "close": 0.147932, "volume": 13044.0}, {"date": "2017-07-06", "close": 0.14316, "volume": 57607.0}, {"date": "2017-07-10", "close": 0.147932, "volume": 20956.0}, {"date": "2017-07-11", "close": 0.147932, "volume": 59933.0}, {"date": "2017-07-13", "close": 0.147932, "volume": 21255.0}, {"date": "2017-07-14", "close": 0.147932, "volume": 183952.0}, {"date": "2017-07-17", "close": 0.152704, "volume": 53770.0}, {"date": "2017-07-19", "close": 0.152704, "volume": 5239.0}, {"date": "2017-07-21", "close": 0.157476, "volume": 261945.0}, {"date": "2017-07-25", "close": 0.157476, "volume": 13106.0}, {"date": "2017-07-26", "close": 0.152704, "volume": 33605.0}, {"date": "2017-07-28", "close": 0.152704, "volume": 262779.0}, {"date": "2017-07-31", "close": 0.14316, "volume": 427249.0}, {"date": "2017-08-01", "close": 0.147932, "volume": 42419.0}, {"date": "2017-08-02", "close": 0.152704, "volume": 278789.0}, {"date": "2017-08-03", "close": 0.147932, "volume": 31923.0}, {"date": "2017-08-04", "close": 0.152704, "volume": 299195.0}, {"date": "2017-08-07", "close": 0.152704, "volume": 29220.0}, {"date": "2017-08-08", "close": 0.152704, "volume": 193083.0}, {"date": "2017-08-09", "close": 0.152704, "volume": 49477.0}, {"date": "2017-08-11", "close": 0.152704, "volume": 91133.0}, {"date": "2017-08-15", "close": 0.152704, "volume": 243603.0}, {"date": "2017-08-16", "close": 0.152704, "volume": 22529.0}, {"date": "2017-08-17", "close": 0.152704, "volume": 58837.0}, {"date": "2017-08-18", "close": 0.152704, "volume": 55325.0}, {"date": "2017-08-21", "close": 0.147932, "volume": 204937.0}, {"date": "2017-08-22", "close": 0.152704, "volume": 108078.0}, {"date": "2017-08-23", "close": 0.147932, "volume": 65564.0}, {"date": "2017-08-24", "close": 0.152704, "volume": 4505.0}, {"date": "2017-08-25", "close": 0.14316, "volume": 93205.0}, {"date": "2017-08-28", "close": 0.152704, "volume": 2460.0}, {"date": "2017-08-29", "close": 0.152704, "volume": 341950.0}, {"date": "2017-08-31", "close": 0.152704, "volume": 2003.0}, {"date": "2017-09-04", "close": 0.14316, "volume": 112920.0}, {"date": "2017-09-06", "close": 0.147932, "volume": 5972.0}, {"date": "2017-09-07", "close": 0.147932, "volume": 83822.0}, {"date": "2017-09-11", "close": 0.14316, "volume": 120495.0}, {"date": "2017-09-13", "close": 0.147932, "volume": 41911.0}, {"date": "2017-09-14", "close": 0.147932, "volume": 36988.0}, {"date": "2017-09-18", "close": 0.147932, "volume": 250675.0}, {"date": "2017-09-19", "close": 0.14316, "volume": 51640.0}, {"date": "2017-09-20", "close": 0.147932, "volume": 141167.0}, {"date": "2017-09-21", "close": 0.147932, "volume": 52389.0}, {"date": "2017-09-22", "close": 0.152704, "volume": 43401.0}, {"date": "2017-09-25", "close": 0.152704, "volume": 184157.0}, {"date": "2017-09-26", "close": 0.157476, "volume": 95920.0}, {"date": "2017-09-28", "close": 0.16702, "volume": 1651625.0}, {"date": "2017-09-29", "close": 0.16702, "volume": 54723.0}, {"date": "2017-10-02", "close": 0.224284, "volume": 9553961.0}, {"date": "2017-10-03", "close": 0.219512, "volume": 4594291.0}, {"date": "2017-10-04", "close": 0.219512, "volume": 2667564.0}, {"date": "2017-10-05", "close": 0.209968, "volume": 1054382.0}, {"date": "2017-10-06", "close": 0.205196, "volume": 808326.0}, {"date": "2017-10-09", "close": 0.205196, "volume": 795929.0}, {"date": "2017-10-10", "close": 0.209968, "volume": 1168117.0}, {"date": "2017-10-11", "close": 0.200424, "volume": 352205.0}, {"date": "2017-10-12", "close": 0.19088, "volume": 860638.0}, {"date": "2017-10-13", "close": 0.181336, "volume": 219121.0}, {"date": "2017-10-16", "close": 0.186108, "volume": 380171.0}, {"date": "2017-10-17", "close": 0.181336, "volume": 342765.0}, {"date": "2017-10-18", "close": 0.186108, "volume": 888907.0}, {"date": "2017-10-19", "close": 0.19088, "volume": 487893.0}, {"date": "2017-10-20", "close": 0.186108, "volume": 311189.0}, {"date": "2017-10-23", "close": 0.176564, "volume": 264904.0}, {"date": "2017-10-24", "close": 0.176564, "volume": 432096.0}, {"date": "2017-10-25", "close": 0.171792, "volume": 92735.0}, {"date": "2017-10-26", "close": 0.176564, "volume": 337056.0}, {"date": "2017-10-27", "close": 0.16702, "volume": 179406.0}, {"date": "2017-10-30", "close": 0.186108, "volume": 674790.0}, {"date": "2017-10-31", "close": 0.176564, "volume": 115424.0}, {"date": "2017-11-01", "close": 0.195652, "volume": 831564.0}, {"date": "2017-11-02", "close": 0.19088, "volume": 345952.0}, {"date": "2017-11-03", "close": 0.200424, "volume": 503971.0}, {"date": "2017-11-06", "close": 0.195652, "volume": 841702.0}, {"date": "2017-11-07", "close": 0.195652, "volume": 109608.0}, {"date": "2017-11-08", "close": 0.205196, "volume": 682590.0}, {"date": "2017-11-09", "close": 0.195652, "volume": 1004080.0}, {"date": "2017-11-10", "close": 0.195652, "volume": 906606.0}, {"date": "2017-11-13", "close": 0.195652, "volume": 161986.0}, {"date": "2017-11-14", "close": 0.186108, "volume": 767886.0}, {"date": "2017-11-15", "close": 0.186108, "volume": 68429.0}, {"date": "2017-11-16", "close": 0.195652, "volume": 867909.0}, {"date": "2017-11-17", "close": 0.181336, "volume": 225261.0}, {"date": "2017-11-20", "close": 0.186108, "volume": 60771.0}, {"date": "2017-11-21", "close": 0.19088, "volume": 177406.0}, {"date": "2017-11-22", "close": 0.186108, "volume": 126219.0}, {"date": "2017-11-23", "close": 0.176564, "volume": 248833.0}, {"date": "2017-11-24", "close": 0.171792, "volume": 261670.0}, {"date": "2017-11-27", "close": 0.162248, "volume": 354530.0}, {"date": "2017-11-28", "close": 0.171792, "volume": 747131.0}, {"date": "2017-11-29", "close": 0.16702, "volume": 397286.0}, {"date": "2017-11-30", "close": 0.176564, "volume": 177067.0}, {"date": "2017-12-01", "close": 0.176564, "volume": 181013.0}, {"date": "2017-12-04", "close": 0.181336, "volume": 56357.0}, {"date": "2017-12-05", "close": 0.181336, "volume": 48173.0}, {"date": "2017-12-06", "close": 0.171792, "volume": 48242.0}, {"date": "2017-12-07", "close": 0.171792, "volume": 187435.0}, {"date": "2017-12-11", "close": 0.176564, "volume": 12712.0}, {"date": "2017-12-12", "close": 0.171792, "volume": 91025.0}, {"date": "2017-12-13", "close": 0.171792, "volume": 102634.0}, {"date": "2017-12-14", "close": 0.171792, "volume": 168321.0}, {"date": "2017-12-18", "close": 0.16702, "volume": 237309.0}, {"date": "2017-12-20", "close": 0.171792, "volume": 24601.0}, {"date": "2017-12-21", "close": 0.171792, "volume": 107794.0}, {"date": "2017-12-22", "close": 0.171792, "volume": 225692.0}, {"date": "2017-12-27", "close": 0.171792, "volume": 117929.0}, {"date": "2017-12-28", "close": 0.176564, "volume": 85290.0}, {"date": "2017-12-29", "close": 0.176564, "volume": 20855.0}, {"date": "2018-01-02", "close": 0.171792, "volume": 20067.0}, {"date": "2018-01-03", "close": 0.171792, "volume": 34293.0}, {"date": "2018-01-04", "close": 0.171792, "volume": 204690.0}, {"date": "2018-01-05", "close": 0.16702, "volume": 48971.0}, {"date": "2018-01-08", "close": 0.176564, "volume": 138346.0}, {"date": "2018-01-09", "close": 0.181336, "volume": 30516.0}, {"date": "2018-01-10", "close": 0.181336, "volume": 217777.0}, {"date": "2018-01-11", "close": 0.176564, "volume": 240942.0}, {"date": "2018-01-15", "close": 0.171792, "volume": 112043.0}, {"date": "2018-01-16", "close": 0.171792, "volume": 313162.0}, {"date": "2018-01-17", "close": 0.176564, "volume": 261343.0}, {"date": "2018-01-18", "close": 0.186108, "volume": 144083.0}, {"date": "2018-01-19", "close": 0.171792, "volume": 76097.0}, {"date": "2018-01-22", "close": 0.181336, "volume": 170309.0}, {"date": "2018-01-23", "close": 0.181336, "volume": 188800.0}, {"date": "2018-01-24", "close": 0.171792, "volume": 530847.0}, {"date": "2018-01-25", "close": 0.171792, "volume": 702822.0}, {"date": "2018-01-29", "close": 0.171792, "volume": 655141.0}, {"date": "2018-01-30", "close": 0.171792, "volume": 37720.0}, {"date": "2018-01-31", "close": 0.162248, "volume": 599196.0}, {"date": "2018-02-01", "close": 0.171792, "volume": 26099.0}, {"date": "2018-02-02", "close": 0.171792, "volume": 304442.0}, {"date": "2018-02-05", "close": 0.162248, "volume": 701862.0}, {"date": "2018-02-06", "close": 0.157476, "volume": 279473.0}, {"date": "2018-02-07", "close": 0.16702, "volume": 110838.0}, {"date": "2018-02-08", "close": 0.162248, "volume": 45130.0}, {"date": "2018-02-09", "close": 0.16702, "volume": 485400.0}, {"date": "2018-02-12", "close": 0.157476, "volume": 284820.0}, {"date": "2018-02-13", "close": 0.162248, "volume": 15812.0}, {"date": "2018-02-14", "close": 0.157476, "volume": 156620.0}, {"date": "2018-02-15", "close": 0.171792, "volume": 1313804.0}, {"date": "2018-02-16", "close": 0.171792, "volume": 464219.0}, {"date": "2018-02-19", "close": 0.16702, "volume": 83124.0}, {"date": "2018-02-20", "close": 0.171792, "volume": 16593.0}, {"date": "2018-02-21", "close": 0.162248, "volume": 91186.0}, {"date": "2018-02-22", "close": 0.162248, "volume": 310086.0}, {"date": "2018-02-23", "close": 0.162248, "volume": 886085.0}, {"date": "2018-02-26", "close": 0.171792, "volume": 433613.0}, {"date": "2018-02-27", "close": 0.16702, "volume": 529494.0}, {"date": "2018-02-28", "close": 0.162248, "volume": 135193.0}, {"date": "2018-03-01", "close": 0.16702, "volume": 88092.0}, {"date": "2018-03-02", "close": 0.16702, "volume": 390258.0}, {"date": "2018-03-05", "close": 0.16702, "volume": 156249.0}, {"date": "2018-03-06", "close": 0.162248, "volume": 822831.0}, {"date": "2018-03-07", "close": 0.171792, "volume": 198135.0}, {"date": "2018-03-08", "close": 0.162248, "volume": 194468.0}, {"date": "2018-03-09", "close": 0.16702, "volume": 126712.0}, {"date": "2018-03-12", "close": 0.162248, "volume": 60185.0}, {"date": "2018-03-13", "close": 0.162248, "volume": 231035.0}, {"date": "2018-03-14", "close": 0.157476, "volume": 282676.0}, {"date": "2018-03-15", "close": 0.162248, "volume": 204143.0}, {"date": "2018-03-16", "close": 0.162248, "volume": 200108.0}, {"date": "2018-03-19", "close": 0.162248, "volume": 385741.0}, {"date": "2018-03-20", "close": 0.16702, "volume": 104649.0}, {"date": "2018-03-21", "close": 0.162248, "volume": 90737.0}, {"date": "2018-03-22", "close": 0.162248, "volume": 236270.0}, {"date": "2018-03-23", "close": 0.16702, "volume": 39816.0}, {"date": "2018-03-26", "close": 0.152704, "volume": 630845.0}, {"date": "2018-03-27", "close": 0.157476, "volume": 6130.0}, {"date": "2018-03-28", "close": 0.157476, "volume": 26856.0}, {"date": "2018-03-29", "close": 0.157476, "volume": 4386.0}, {"date": "2018-04-03", "close": 0.157476, "volume": 60726.0}, {"date": "2018-04-04", "close": 0.157476, "volume": 26946.0}, {"date": "2018-04-05", "close": 0.157476, "volume": 12337.0}, {"date": "2018-04-06", "close": 0.152704, "volume": 138620.0}, {"date": "2018-04-09", "close": 0.152704, "volume": 181161.0}, {"date": "2018-04-11", "close": 0.152704, "volume": 62867.0}, {"date": "2018-04-12", "close": 0.152704, "volume": 60526.0}, {"date": "2018-04-13", "close": 0.157476, "volume": 38155.0}, {"date": "2018-04-16", "close": 0.152704, "volume": 52389.0}, {"date": "2018-04-18", "close": 0.157476, "volume": 22695.0}, {"date": "2018-04-19", "close": 0.152704, "volume": 314334.0}, {"date": "2018-04-20", "close": 0.152704, "volume": 330009.0}, {"date": "2018-04-23", "close": 0.157476, "volume": 159183.0}, {"date": "2018-04-24", "close": 0.157476, "volume": 92219.0}, {"date": "2018-04-26", "close": 0.147932, "volume": 179296.0}, {"date": "2018-04-27", "close": 0.147932, "volume": 25837.0}, {"date": "2018-04-30", "close": 0.147932, "volume": 112538.0}, {"date": "2018-05-01", "close": 0.14316, "volume": 480131.0}, {"date": "2018-05-02", "close": 0.138388, "volume": 58558.0}, {"date": "2018-05-03", "close": 0.14316, "volume": 98480.0}, {"date": "2018-05-04", "close": 0.138388, "volume": 38524.0}, {"date": "2018-05-07", "close": 0.138388, "volume": 244284.0}, {"date": "2018-05-08", "close": 0.14316, "volume": 58057.0}, {"date": "2018-05-09", "close": 0.138388, "volume": 43911.0}, {"date": "2018-05-10", "close": 0.14316, "volume": 284305.0}, {"date": "2018-05-11", "close": 0.138388, "volume": 147124.0}, {"date": "2018-05-14", "close": 0.138388, "volume": 1058380.0}, {"date": "2018-05-15", "close": 0.1355248, "volume": 1461892.0}, {"date": "2018-05-16", "close": 0.133616, "volume": 91169.0}, {"date": "2018-05-17", "close": 0.133616, "volume": 72938.0}, {"date": "2018-05-18", "close": 0.138388, "volume": 73458.0}, {"date": "2018-05-21", "close": 0.133616, "volume": 354786.0}, {"date": "2018-05-22", "close": 0.133616, "volume": 80863.0}, {"date": "2018-05-23", "close": 0.133616, "volume": 45673.0}, {"date": "2018-05-24", "close": 0.138388, "volume": 767775.0}, {"date": "2018-05-25", "close": 0.14316, "volume": 310331.0}, {"date": "2018-05-28", "close": 0.14316, "volume": 239005.0}, {"date": "2018-05-29", "close": 0.138388, "volume": 58110.0}, {"date": "2018-05-30", "close": 0.138388, "volume": 522371.0}, {"date": "2018-05-31", "close": 0.14316, "volume": 356679.0}, {"date": "2018-06-01", "close": 0.133616, "volume": 479968.0}, {"date": "2018-06-04", "close": 0.138388, "volume": 188600.0}, {"date": "2018-06-05", "close": 0.133616, "volume": 10478.0}, {"date": "2018-06-06", "close": 0.138388, "volume": 102625.0}, {"date": "2018-06-07", "close": 0.133616, "volume": 221695.0}, {"date": "2018-06-08", "close": 0.133616, "volume": 122665.0}, {"date": "2018-06-12", "close": 0.128844, "volume": 448341.0}, {"date": "2018-06-13", "close": 0.133616, "volume": 55660.0}, {"date": "2018-06-14", "close": 0.133616, "volume": 333779.0}, {"date": "2018-06-15", "close": 0.133616, "volume": 231172.0}, {"date": "2018-06-18", "close": 0.128844, "volume": 26220.0}, {"date": "2018-06-19", "close": 0.133616, "volume": 141255.0}, {"date": "2018-06-20", "close": 0.138388, "volume": 150209.0}, {"date": "2018-06-21", "close": 0.133616, "volume": 74681.0}, {"date": "2018-06-22", "close": 0.133616, "volume": 211796.0}, {"date": "2018-06-25", "close": 0.128844, "volume": 311560.0}, {"date": "2018-06-26", "close": 0.128844, "volume": 204359.0}, {"date": "2018-06-27", "close": 0.133616, "volume": 195444.0}, {"date": "2018-06-28", "close": 0.133616, "volume": 844486.0}, {"date": "2018-06-29", "close": 0.133616, "volume": 413854.0}, {"date": "2018-07-02", "close": 0.138388, "volume": 329868.0}, {"date": "2018-07-03", "close": 0.138388, "volume": 352936.0}, {"date": "2018-07-04", "close": 0.138388, "volume": 452593.0}, {"date": "2018-07-05", "close": 0.133616, "volume": 382147.0}, {"date": "2018-07-06", "close": 0.138388, "volume": 67698.0}, {"date": "2018-07-09", "close": 0.138388, "volume": 101703.0}, {"date": "2018-07-10", "close": 0.14316, "volume": 99135.0}, {"date": "2018-07-11", "close": 0.133616, "volume": 631918.0}, {"date": "2018-07-12", "close": 0.133616, "volume": 402633.0}, {"date": "2018-07-13", "close": 0.138388, "volume": 179769.0}, {"date": "2018-07-16", "close": 0.14316, "volume": 869898.0}, {"date": "2018-07-17", "close": 0.147932, "volume": 2154667.0}, {"date": "2018-07-18", "close": 0.147932, "volume": 187295.0}, {"date": "2018-07-19", "close": 0.152704, "volume": 525181.0}, {"date": "2018-07-20", "close": 0.152704, "volume": 434519.0}, {"date": "2018-07-23", "close": 0.147932, "volume": 113663.0}, {"date": "2018-07-24", "close": 0.152704, "volume": 1229845.0}, {"date": "2018-07-25", "close": 0.147932, "volume": 450015.0}, {"date": "2018-07-26", "close": 0.152704, "volume": 172001.0}, {"date": "2018-07-30", "close": 0.152704, "volume": 148486.0}, {"date": "2018-07-31", "close": 0.147932, "volume": 188600.0}, {"date": "2018-08-01", "close": 0.147932, "volume": 82163.0}, {"date": "2018-08-02", "close": 0.147932, "volume": 29402.0}, {"date": "2018-08-03", "close": 0.14316, "volume": 256228.0}, {"date": "2018-08-06", "close": 0.14316, "volume": 168773.0}, {"date": "2018-08-07", "close": 0.14316, "volume": 41544.0}, {"date": "2018-08-09", "close": 0.14316, "volume": 31433.0}, {"date": "2018-08-10", "close": 0.147932, "volume": 13474.0}, {"date": "2018-08-13", "close": 0.14316, "volume": 168692.0}, {"date": "2018-08-14", "close": 0.14316, "volume": 62764.0}, {"date": "2018-08-15", "close": 0.138388, "volume": 15616.0}, {"date": "2018-08-16", "close": 0.14316, "volume": 118687.0}, {"date": "2018-08-17", "close": 0.14316, "volume": 112159.0}, {"date": "2018-08-20", "close": 0.14316, "volume": 196.0}, {"date": "2018-08-21", "close": 0.14316, "volume": 53502.0}, {"date": "2018-08-22", "close": 0.138388, "volume": 14925.0}, {"date": "2018-08-23", "close": 0.138388, "volume": 83138.0}, {"date": "2018-08-24", "close": 0.138388, "volume": 247802.0}, {"date": "2018-08-27", "close": 0.133616, "volume": 201922.0}, {"date": "2018-08-28", "close": 0.138388, "volume": 89690.0}, {"date": "2018-08-29", "close": 0.138388, "volume": 178660.0}, {"date": "2018-08-30", "close": 0.14316, "volume": 162018.0}, {"date": "2018-08-31", "close": 0.147932, "volume": 35273.0}, {"date": "2018-09-04", "close": 0.147932, "volume": 44383.0}, {"date": "2018-09-05", "close": 0.138388, "volume": 156136.0}, {"date": "2018-09-06", "close": 0.138388, "volume": 23575.0}, {"date": "2018-09-07", "close": 0.14316, "volume": 42528.0}, {"date": "2018-09-11", "close": 0.133616, "volume": 550363.0}, {"date": "2018-09-14", "close": 0.128844, "volume": 14882.0}, {"date": "2018-09-17", "close": 0.133616, "volume": 114157.0}, {"date": "2018-09-18", "close": 0.133616, "volume": 225901.0}, {"date": "2018-09-19", "close": 0.128844, "volume": 13307.0}, {"date": "2018-09-20", "close": 0.133616, "volume": 96484.0}, {"date": "2018-09-21", "close": 0.138388, "volume": 43150.0}, {"date": "2018-09-25", "close": 0.138388, "volume": 20871.0}, {"date": "2018-09-26", "close": 0.138388, "volume": 45054.0}, {"date": "2018-09-27", "close": 0.138388, "volume": 17388.0}, {"date": "2018-09-28", "close": 0.133616, "volume": 61662.0}, {"date": "2018-10-01", "close": 0.14316, "volume": 1034544.0}, {"date": "2018-10-02", "close": 0.14316, "volume": 202645.0}, {"date": "2018-10-03", "close": 0.14316, "volume": 372720.0}, {"date": "2018-10-04", "close": 0.14316, "volume": 1040463.0}, {"date": "2018-10-05", "close": 0.147932, "volume": 545419.0}, {"date": "2018-10-08", "close": 0.147932, "volume": 1275686.0}, {"date": "2018-10-09", "close": 0.138388, "volume": 802894.0}, {"date": "2018-10-10", "close": 0.14316, "volume": 5239.0}, {"date": "2018-10-11", "close": 0.138388, "volume": 347224.0}, {"date": "2018-10-12", "close": 0.138388, "volume": 31432.0}, {"date": "2018-10-15", "close": 0.14316, "volume": 396677.0}, {"date": "2018-10-16", "close": 0.138388, "volume": 172179.0}, {"date": "2018-10-17", "close": 0.138388, "volume": 23458.0}, {"date": "2018-10-18", "close": 0.138388, "volume": 172049.0}, {"date": "2018-10-19", "close": 0.133616, "volume": 109183.0}, {"date": "2018-10-22", "close": 0.138388, "volume": 83822.0}, {"date": "2018-10-24", "close": 0.14316, "volume": 419654.0}, {"date": "2018-10-25", "close": 0.138388, "volume": 322682.0}, {"date": "2018-10-26", "close": 0.138388, "volume": 291089.0}, {"date": "2018-10-29", "close": 0.138388, "volume": 59672.0}, {"date": "2018-10-30", "close": 0.14316, "volume": 156613.0}, {"date": "2018-10-31", "close": 0.152704, "volume": 1788205.0}, {"date": "2018-11-01", "close": 0.14316, "volume": 189733.0}, {"date": "2018-11-02", "close": 0.147932, "volume": 235955.0}, {"date": "2018-11-05", "close": 0.147932, "volume": 172123.0}, {"date": "2018-11-06", "close": 0.147932, "volume": 51320.0}, {"date": "2018-11-07", "close": 0.14316, "volume": 269378.0}, {"date": "2018-11-08", "close": 0.152704, "volume": 325823.0}, {"date": "2018-11-09", "close": 0.152704, "volume": 93528.0}, {"date": "2018-11-12", "close": 0.152704, "volume": 197568.0}, {"date": "2018-11-13", "close": 0.147932, "volume": 362311.0}, {"date": "2018-11-14", "close": 0.14316, "volume": 242931.0}, {"date": "2018-11-15", "close": 0.14316, "volume": 135969.0}, {"date": "2018-11-16", "close": 0.147932, "volume": 144451.0}, {"date": "2018-11-19", "close": 0.147932, "volume": 55520.0}, {"date": "2018-11-20", "close": 0.147932, "volume": 232814.0}, {"date": "2018-11-21", "close": 0.147932, "volume": 75091.0}, {"date": "2018-11-22", "close": 0.14316, "volume": 195975.0}, {"date": "2018-11-23", "close": 0.14316, "volume": 155401.0}, {"date": "2018-11-26", "close": 0.147932, "volume": 11401508.0}, {"date": "2018-11-27", "close": 0.147932, "volume": 730895.0}, {"date": "2018-11-28", "close": 0.147932, "volume": 1451067.0}, {"date": "2018-11-29", "close": 0.114528, "volume": 472320.0}, {"date": "2018-11-30", "close": 0.1193, "volume": 224912.0}, {"date": "2018-12-03", "close": 0.109756, "volume": 175396.0}, {"date": "2018-12-04", "close": 0.114528, "volume": 53292.0}, {"date": "2018-12-05", "close": 0.109756, "volume": 64962.0}, {"date": "2018-12-06", "close": 0.109756, "volume": 122608.0}, {"date": "2018-12-07", "close": 0.114528, "volume": 198591.0}, {"date": "2018-12-10", "close": 0.104984, "volume": 151541.0}, {"date": "2018-12-11", "close": 0.109756, "volume": 70179.0}, {"date": "2018-12-12", "close": 0.109756, "volume": 77463.0}, {"date": "2018-12-13", "close": 0.114528, "volume": 172972.0}, {"date": "2018-12-14", "close": 0.114528, "volume": 158215.0}, {"date": "2018-12-17", "close": 0.114528, "volume": 124384.0}, {"date": "2018-12-18", "close": 0.1193, "volume": 149449.0}, {"date": "2018-12-19", "close": 0.114528, "volume": 3026420.0}, {"date": "2018-12-20", "close": 0.114528, "volume": 521605.0}, {"date": "2018-12-21", "close": 0.114528, "volume": 413467.0}, {"date": "2018-12-24", "close": 0.109756, "volume": 86265.0}, {"date": "2018-12-27", "close": 0.1193, "volume": 427887.0}, {"date": "2018-12-28", "close": 0.128844, "volume": 511103.0}, {"date": "2018-12-31", "close": 0.128844, "volume": 258424.0}, {"date": "2019-01-02", "close": 0.124072, "volume": 613289.0}, {"date": "2019-01-03", "close": 0.128844, "volume": 388420.0}, {"date": "2019-01-04", "close": 0.138388, "volume": 599725.0}, {"date": "2019-01-07", "close": 0.133616, "volume": 313304.0}, {"date": "2019-01-08", "close": 0.128844, "volume": 215813.0}, {"date": "2019-01-09", "close": 0.133616, "volume": 217631.0}, {"date": "2019-01-10", "close": 0.128844, "volume": 735759.0}, {"date": "2019-01-11", "close": 0.128844, "volume": 79149.0}, {"date": "2019-01-14", "close": 0.124072, "volume": 217068.0}, {"date": "2019-01-15", "close": 0.124072, "volume": 351528.0}, {"date": "2019-01-16", "close": 0.124072, "volume": 951275.0}, {"date": "2019-01-17", "close": 0.1193, "volume": 96396.0}, {"date": "2019-01-18", "close": 0.1193, "volume": 230102.0}, {"date": "2019-01-21", "close": 0.1193, "volume": 1131606.0}, {"date": "2019-01-22", "close": 0.114528, "volume": 633757.0}, {"date": "2019-01-23", "close": 0.1193, "volume": 560466.0}, {"date": "2019-01-24", "close": 0.1193, "volume": 551301.0}, {"date": "2019-01-25", "close": 0.1193, "volume": 16027.0}, {"date": "2019-01-29", "close": 0.124072, "volume": 1402253.0}, {"date": "2019-01-30", "close": 0.124072, "volume": 728568.0}, {"date": "2019-01-31", "close": 0.124072, "volume": 48848.0}, {"date": "2019-02-01", "close": 0.124072, "volume": 358764.0}, {"date": "2019-02-04", "close": 0.1193, "volume": 29513.0}, {"date": "2019-02-05", "close": 0.1193, "volume": 637520.0}, {"date": "2019-02-07", "close": 0.1193, "volume": 335289.0}, {"date": "2019-02-08", "close": 0.1193, "volume": 248559.0}, {"date": "2019-02-11", "close": 0.124072, "volume": 581702.0}, {"date": "2019-02-12", "close": 0.1193, "volume": 924775.0}, {"date": "2019-02-13", "close": 0.114528, "volume": 1421926.0}, {"date": "2019-02-14", "close": 0.128844, "volume": 2570430.0}, {"date": "2019-02-15", "close": 0.1193, "volume": 1433052.0}, {"date": "2019-02-18", "close": 0.128844, "volume": 744740.0}, {"date": "2019-02-19", "close": 0.133616, "volume": 1547811.0}, {"date": "2019-02-20", "close": 0.138388, "volume": 1429392.0}, {"date": "2019-02-21", "close": 0.138388, "volume": 840010.0}, {"date": "2019-02-22", "close": 0.152704, "volume": 917965.0}, {"date": "2019-02-25", "close": 0.157476, "volume": 2199114.0}, {"date": "2019-02-26", "close": 0.152704, "volume": 846044.0}, {"date": "2019-02-27", "close": 0.147932, "volume": 220345.0}, {"date": "2019-02-28", "close": 0.14316, "volume": 202102.0}, {"date": "2019-03-01", "close": 0.157476, "volume": 836441.0}, {"date": "2019-03-04", "close": 0.152704, "volume": 335090.0}, {"date": "2019-03-05", "close": 0.14316, "volume": 847129.0}, {"date": "2019-03-06", "close": 0.147932, "volume": 113720.0}, {"date": "2019-03-07", "close": 0.147932, "volume": 146586.0}, {"date": "2019-03-08", "close": 0.14316, "volume": 11401902.0}, {"date": "2019-03-11", "close": 0.152704, "volume": 240289.0}, {"date": "2019-03-12", "close": 0.152704, "volume": 426569.0}, {"date": "2019-03-13", "close": 0.152704, "volume": 736965.0}, {"date": "2019-03-14", "close": 0.152704, "volume": 178639.0}, {"date": "2019-03-15", "close": 0.147932, "volume": 347166.0}, {"date": "2019-03-18", "close": 0.14316, "volume": 425378.0}, {"date": "2019-03-19", "close": 0.147932, "volume": 800897.0}, {"date": "2019-03-20", "close": 0.14316, "volume": 251028.0}, {"date": "2019-03-21", "close": 0.138388, "volume": 235379.0}, {"date": "2019-03-22", "close": 0.147932, "volume": 112994.0}, {"date": "2019-03-25", "close": 0.138388, "volume": 296432.0}, {"date": "2019-03-26", "close": 0.147932, "volume": 878090.0}, {"date": "2019-03-27", "close": 0.147932, "volume": 243423.0}, {"date": "2019-03-28", "close": 0.138388, "volume": 168108.0}, {"date": "2019-03-29", "close": 0.138388, "volume": 261710.0}, {"date": "2019-04-01", "close": 0.138388, "volume": 138202.0}, {"date": "2019-04-02", "close": 0.133616, "volume": 478976.0}, {"date": "2019-04-03", "close": 0.133616, "volume": 286432.0}, {"date": "2019-04-04", "close": 0.128844, "volume": 631412.0}, {"date": "2019-04-05", "close": 0.124072, "volume": 800685.0}, {"date": "2019-04-08", "close": 0.128844, "volume": 72925.0}, {"date": "2019-04-09", "close": 0.124072, "volume": 161971.0}, {"date": "2019-04-10", "close": 0.133616, "volume": 221048.0}, {"date": "2019-04-11", "close": 0.128844, "volume": 185291.0}, {"date": "2019-04-12", "close": 0.128844, "volume": 220501.0}, {"date": "2019-04-15", "close": 0.128844, "volume": 146911.0}, {"date": "2019-04-16", "close": 0.124072, "volume": 428237.0}, {"date": "2019-04-17", "close": 0.124072, "volume": 267634.0}, {"date": "2019-04-18", "close": 0.124072, "volume": 91726.0}, {"date": "2019-04-23", "close": 0.1193, "volume": 1026347.0}, {"date": "2019-04-24", "close": 0.114528, "volume": 42764.0}, {"date": "2019-04-26", "close": 0.1193, "volume": 298925.0}, {"date": "2019-04-29", "close": 0.1193, "volume": 500582.0}, {"date": "2019-04-30", "close": 0.124072, "volume": 322667.0}, {"date": "2019-05-01", "close": 0.1193, "volume": 70966.0}, {"date": "2019-05-02", "close": 0.114528, "volume": 239827.0}, {"date": "2019-05-03", "close": 0.114528, "volume": 114858.0}, {"date": "2019-05-06", "close": 0.114528, "volume": 88999.0}, {"date": "2019-05-07", "close": 0.124072, "volume": 100440.0}, {"date": "2019-05-08", "close": 0.114528, "volume": 32656.0}, {"date": "2019-05-09", "close": 0.1193, "volume": 17288.0}, {"date": "2019-05-10", "close": 0.114528, "volume": 273569.0}, {"date": "2019-05-13", "close": 0.1193, "volume": 9430.0}, {"date": "2019-05-14", "close": 0.114528, "volume": 193567.0}, {"date": "2019-05-15", "close": 0.114528, "volume": 14538.0}, {"date": "2019-05-16", "close": 0.1193, "volume": 79849.0}, {"date": "2019-05-17", "close": 0.114528, "volume": 199723.0}, {"date": "2019-05-20", "close": 0.1193, "volume": 94434.0}, {"date": "2019-05-21", "close": 0.114528, "volume": 196198.0}, {"date": "2019-05-22", "close": 0.114528, "volume": 20793.0}, {"date": "2019-05-23", "close": 0.109756, "volume": 1142719.0}, {"date": "2019-05-24", "close": 0.109756, "volume": 187932.0}, {"date": "2019-05-27", "close": 0.109756, "volume": 93248.0}, {"date": "2019-05-28", "close": 0.109756, "volume": 217335.0}, {"date": "2019-05-29", "close": 0.114528, "volume": 287717.0}, {"date": "2019-05-30", "close": 0.109756, "volume": 167146.0}, {"date": "2019-05-31", "close": 0.114528, "volume": 237305.0}, {"date": "2019-06-03", "close": 0.109756, "volume": 317482.0}, {"date": "2019-06-04", "close": 0.109756, "volume": 251418.0}, {"date": "2019-06-05", "close": 0.114528, "volume": 138967.0}, {"date": "2019-06-06", "close": 0.114528, "volume": 165838.0}, {"date": "2019-06-07", "close": 0.1193, "volume": 66408.0}, {"date": "2019-06-11", "close": 0.114528, "volume": 194984.0}, {"date": "2019-06-12", "close": 0.109756, "volume": 76374.0}, {"date": "2019-06-13", "close": 0.109756, "volume": 75513.0}, {"date": "2019-06-14", "close": 0.114528, "volume": 176211.0}, {"date": "2019-06-17", "close": 0.109756, "volume": 189533.0}, {"date": "2019-06-18", "close": 0.114528, "volume": 597307.0}, {"date": "2019-06-19", "close": 0.1193, "volume": 241406.0}, {"date": "2019-06-20", "close": 0.124072, "volume": 421196.0}, {"date": "2019-06-21", "close": 0.128844, "volume": 1881520.0}, {"date": "2019-06-24", "close": 0.124072, "volume": 604165.0}, {"date": "2019-06-25", "close": 0.1193, "volume": 635248.0}, {"date": "2019-06-26", "close": 0.1193, "volume": 246204.0}, {"date": "2019-06-27", "close": 0.114528, "volume": 214794.0}, {"date": "2019-06-28", "close": 0.114528, "volume": 201693.0}, {"date": "2019-07-03", "close": 0.133616, "volume": 1543198.0}, {"date": "2019-07-04", "close": 0.128844, "volume": 1088945.0}, {"date": "2019-07-05", "close": 0.138388, "volume": 1340200.0}, {"date": "2019-07-08", "close": 0.14316, "volume": 2464069.0}, {"date": "2019-07-09", "close": 0.14316, "volume": 966959.0}, {"date": "2019-07-10", "close": 0.128844, "volume": 293377.0}, {"date": "2019-07-11", "close": 0.133616, "volume": 139008.0}, {"date": "2019-07-12", "close": 0.133616, "volume": 545458.0}, {"date": "2019-07-15", "close": 0.133616, "volume": 354964.0}, {"date": "2019-07-16", "close": 0.128844, "volume": 212955.0}, {"date": "2019-07-17", "close": 0.138388, "volume": 244055.0}, {"date": "2019-07-18", "close": 0.14316, "volume": 1631124.0}, {"date": "2019-07-19", "close": 0.138388, "volume": 2215969.0}, {"date": "2019-07-22", "close": 0.157476, "volume": 3516530.0}, {"date": "2019-07-23", "close": 0.157476, "volume": 2439607.0}, {"date": "2019-07-24", "close": 0.157476, "volume": 884284.0}, {"date": "2019-07-25", "close": 0.162248, "volume": 398800.0}, {"date": "2019-07-26", "close": 0.162248, "volume": 890610.0}, {"date": "2019-07-29", "close": 0.16702, "volume": 1845257.0}, {"date": "2019-07-30", "close": 0.162248, "volume": 611892.0}, {"date": "2019-07-31", "close": 0.157476, "volume": 1343232.0}, {"date": "2019-08-01", "close": 0.152704, "volume": 530919.0}, {"date": "2019-08-02", "close": 0.162248, "volume": 528768.0}, {"date": "2019-08-05", "close": 0.16702, "volume": 287318.0}, {"date": "2019-08-06", "close": 0.157476, "volume": 619009.0}, {"date": "2019-08-07", "close": 0.186108, "volume": 1484921.0}, {"date": "2019-08-08", "close": 0.181336, "volume": 3425789.0}, {"date": "2019-08-09", "close": 0.19088, "volume": 1225504.0}, {"date": "2019-08-12", "close": 0.176564, "volume": 1992848.0}, {"date": "2019-08-13", "close": 0.181336, "volume": 820329.0}, {"date": "2019-08-14", "close": 0.176564, "volume": 1194994.0}, {"date": "2019-08-15", "close": 0.16702, "volume": 932281.0}, {"date": "2019-08-16", "close": 0.176564, "volume": 575309.0}, {"date": "2019-08-19", "close": 0.171792, "volume": 448096.0}, {"date": "2019-08-20", "close": 0.171792, "volume": 151081.0}, {"date": "2019-08-21", "close": 0.186108, "volume": 1382128.0}, {"date": "2019-08-22", "close": 0.19088, "volume": 1490666.0}, {"date": "2019-08-23", "close": 0.16702, "volume": 2005472.0}, {"date": "2019-08-26", "close": 0.181336, "volume": 609847.0}, {"date": "2019-08-27", "close": 0.176564, "volume": 792718.0}, {"date": "2019-08-28", "close": 0.181336, "volume": 63087.0}, {"date": "2019-08-29", "close": 0.176564, "volume": 329089.0}, {"date": "2019-08-30", "close": 0.186108, "volume": 270760.0}, {"date": "2019-09-02", "close": 0.181336, "volume": 420201.0}, {"date": "2019-09-03", "close": 0.181336, "volume": 327241.0}, {"date": "2019-09-04", "close": 0.19088, "volume": 611071.0}, {"date": "2019-09-05", "close": 0.186108, "volume": 630104.0}, {"date": "2019-09-06", "close": 0.176564, "volume": 868809.0}, {"date": "2019-09-09", "close": 0.181336, "volume": 475182.0}, {"date": "2019-09-10", "close": 0.171792, "volume": 543014.0}, {"date": "2019-09-11", "close": 0.171792, "volume": 208623.0}, {"date": "2019-09-12", "close": 0.176564, "volume": 112935.0}, {"date": "2019-09-13", "close": 0.186108, "volume": 249734.0}, {"date": "2019-09-16", "close": 0.181336, "volume": 361902.0}, {"date": "2019-09-17", "close": 0.186108, "volume": 232666.0}, {"date": "2019-09-18", "close": 0.19088, "volume": 503609.0}, {"date": "2019-09-19", "close": 0.195652, "volume": 707526.0}, {"date": "2019-09-20", "close": 0.200424, "volume": 735939.0}, {"date": "2019-09-23", "close": 0.21474, "volume": 1581249.0}, {"date": "2019-09-24", "close": 0.209968, "volume": 515795.0}, {"date": "2019-09-25", "close": 0.200424, "volume": 636410.0}, {"date": "2019-09-26", "close": 0.205196, "volume": 280990.0}, {"date": "2019-09-27", "close": 0.209968, "volume": 761698.0}, {"date": "2019-09-30", "close": 0.205196, "volume": 276592.0}, {"date": "2019-10-01", "close": 0.19088, "volume": 674297.0}, {"date": "2019-10-02", "close": 0.19088, "volume": 325027.0}, {"date": "2019-10-03", "close": 0.205196, "volume": 443192.0}, {"date": "2019-10-04", "close": 0.205196, "volume": 193315.0}, {"date": "2019-10-07", "close": 0.205196, "volume": 110071.0}, {"date": "2019-10-08", "close": 0.209968, "volume": 709847.0}, {"date": "2019-10-09", "close": 0.205196, "volume": 83310.0}, {"date": "2019-10-10", "close": 0.205196, "volume": 187689.0}, {"date": "2019-10-11", "close": 0.195652, "volume": 350543.0}, {"date": "2019-10-14", "close": 0.176564, "volume": 1552590.0}, {"date": "2019-10-15", "close": 0.171792, "volume": 411526.0}, {"date": "2019-10-16", "close": 0.171792, "volume": 465130.0}, {"date": "2019-10-17", "close": 0.171792, "volume": 115327.0}, {"date": "2019-10-18", "close": 0.176564, "volume": 109647.0}, {"date": "2019-10-21", "close": 0.171792, "volume": 360847.0}, {"date": "2019-10-22", "close": 0.16702, "volume": 215724.0}, {"date": "2019-10-23", "close": 0.162248, "volume": 635257.0}, {"date": "2019-10-24", "close": 0.171792, "volume": 381513.0}, {"date": "2019-10-25", "close": 0.171792, "volume": 504216.0}, {"date": "2019-10-28", "close": 0.19088, "volume": 565801.0}, {"date": "2019-10-29", "close": 0.181336, "volume": 65840.0}, {"date": "2019-10-30", "close": 0.186108, "volume": 566468.0}, {"date": "2019-10-31", "close": 0.176564, "volume": 141395.0}, {"date": "2019-11-01", "close": 0.176564, "volume": 312472.0}, {"date": "2019-11-04", "close": 0.19088, "volume": 1091244.0}, {"date": "2019-11-05", "close": 0.19088, "volume": 275155.0}, {"date": "2019-11-06", "close": 0.19088, "volume": 338626.0}, {"date": "2019-11-07", "close": 0.186108, "volume": 57628.0}, {"date": "2019-11-08", "close": 0.176564, "volume": 1226968.0}, {"date": "2019-11-11", "close": 0.162248, "volume": 975911.0}, {"date": "2019-11-12", "close": 0.16702, "volume": 186224.0}, {"date": "2019-11-13", "close": 0.181336, "volume": 238634.0}, {"date": "2019-11-14", "close": 0.16702, "volume": 938201.0}, {"date": "2019-11-15", "close": 0.162248, "volume": 878149.0}, {"date": "2019-11-18", "close": 0.162248, "volume": 159526.0}, {"date": "2019-11-19", "close": 0.157476, "volume": 226962.0}, {"date": "2019-11-20", "close": 0.157476, "volume": 79789.0}, {"date": "2019-11-21", "close": 0.157476, "volume": 92098.0}, {"date": "2019-11-22", "close": 0.152704, "volume": 326323.0}, {"date": "2019-11-25", "close": 0.147932, "volume": 203758.0}, {"date": "2019-11-26", "close": 0.147932, "volume": 264176.0}, {"date": "2019-11-27", "close": 0.157476, "volume": 219355.0}, {"date": "2019-11-28", "close": 0.162248, "volume": 260149.0}, {"date": "2019-11-29", "close": 0.162248, "volume": 372646.0}, {"date": "2019-12-02", "close": 0.157476, "volume": 87181.0}, {"date": "2019-12-03", "close": 0.162248, "volume": 209556.0}, {"date": "2019-12-04", "close": 0.162248, "volume": 158718.0}, {"date": "2019-12-05", "close": 0.162248, "volume": 745521.0}, {"date": "2019-12-06", "close": 0.16702, "volume": 441544.0}, {"date": "2019-12-09", "close": 0.16702, "volume": 102047.0}, {"date": "2019-12-10", "close": 0.157476, "volume": 136652.0}, {"date": "2019-12-11", "close": 0.16702, "volume": 361427.0}, {"date": "2019-12-12", "close": 0.171792, "volume": 1051527.0}, {"date": "2019-12-13", "close": 0.181336, "volume": 605142.0}, {"date": "2019-12-16", "close": 0.200424, "volume": 930250.0}, {"date": "2019-12-17", "close": 0.205196, "volume": 608199.0}, {"date": "2019-12-18", "close": 0.200424, "volume": 279235.0}, {"date": "2019-12-19", "close": 0.209968, "volume": 914422.0}, {"date": "2019-12-20", "close": 0.200424, "volume": 259546.0}, {"date": "2019-12-23", "close": 0.205196, "volume": 131101.0}, {"date": "2019-12-24", "close": 0.195652, "volume": 386184.0}, {"date": "2019-12-27", "close": 0.209968, "volume": 1712131.0}, {"date": "2019-12-30", "close": 0.209968, "volume": 223767.0}, {"date": "2019-12-31", "close": 0.21474, "volume": 863676.0}, {"date": "2020-01-02", "close": 0.224284, "volume": 554392.0}, {"date": "2020-01-03", "close": 0.248144, "volume": 2115452.0}, {"date": "2020-01-06", "close": 0.267232, "volume": 1407008.0}, {"date": "2020-01-07", "close": 0.257688, "volume": 1036137.0}, {"date": "2020-01-08", "close": 0.248144, "volume": 927625.0}, {"date": "2020-01-09", "close": 0.233828, "volume": 748905.0}, {"date": "2020-01-10", "close": 0.233828, "volume": 985777.0}, {"date": "2020-01-13", "close": 0.257688, "volume": 1252603.0}, {"date": "2020-01-14", "close": 0.243372, "volume": 819772.0}, {"date": "2020-01-15", "close": 0.26246, "volume": 1059862.0}, {"date": "2020-01-16", "close": 0.276776, "volume": 824774.0}, {"date": "2020-01-17", "close": 0.272004, "volume": 433652.0}, {"date": "2020-01-20", "close": 0.276776, "volume": 747514.0}, {"date": "2020-01-21", "close": 0.276776, "volume": 556912.0}, {"date": "2020-01-22", "close": 0.26246, "volume": 766839.0}, {"date": "2020-01-23", "close": 0.276776, "volume": 1071529.0}, {"date": "2020-01-24", "close": 0.267232, "volume": 395141.0}, {"date": "2020-01-28", "close": 0.267232, "volume": 1342991.0}, {"date": "2020-01-29", "close": 0.276776, "volume": 468655.0}, {"date": "2020-01-30", "close": 0.26246, "volume": 692319.0}, {"date": "2020-01-31", "close": 0.257688, "volume": 745103.0}, {"date": "2020-02-03", "close": 0.272004, "volume": 1257027.0}, {"date": "2020-02-04", "close": 0.276776, "volume": 253288.0}, {"date": "2020-02-05", "close": 0.267232, "volume": 526386.0}, {"date": "2020-02-06", "close": 0.267232, "volume": 422275.0}, {"date": "2020-02-07", "close": 0.291092, "volume": 753886.0}, {"date": "2020-02-10", "close": 0.300636, "volume": 1514246.0}, {"date": "2020-02-11", "close": 0.28632, "volume": 1964691.0}, {"date": "2020-02-12", "close": 0.28632, "volume": 732669.0}, {"date": "2020-02-13", "close": 0.28632, "volume": 362124.0}, {"date": "2020-02-14", "close": 0.28632, "volume": 395842.0}, {"date": "2020-02-17", "close": 0.28632, "volume": 556260.0}, {"date": "2020-02-18", "close": 0.281548, "volume": 292942.0}, {"date": "2020-02-19", "close": 0.276776, "volume": 985607.0}, {"date": "2020-02-20", "close": 0.257688, "volume": 1146048.0}, {"date": "2020-02-21", "close": 0.267232, "volume": 329476.0}, {"date": "2020-02-24", "close": 0.281548, "volume": 1110666.0}, {"date": "2020-02-25", "close": 0.272004, "volume": 558743.0}, {"date": "2020-02-26", "close": 0.248144, "volume": 1395886.0}, {"date": "2020-02-27", "close": 0.233828, "volume": 1431780.0}, {"date": "2020-02-28", "close": 0.209968, "volume": 1602243.0}, {"date": "2020-03-02", "close": 0.224284, "volume": 2218633.0}, {"date": "2020-03-03", "close": 0.205196, "volume": 792220.0}, {"date": "2020-03-04", "close": 0.233828, "volume": 958333.0}, {"date": "2020-03-05", "close": 0.2386, "volume": 1247081.0}, {"date": "2020-03-06", "close": 0.233828, "volume": 407038.0}, {"date": "2020-03-09", "close": 0.209968, "volume": 619566.0}, {"date": "2020-03-10", "close": 0.21474, "volume": 917782.0}, {"date": "2020-03-11", "close": 0.200424, "volume": 612702.0}, {"date": "2020-03-12", "close": 0.181336, "volume": 1254947.0}, {"date": "2020-03-13", "close": 0.162248, "volume": 2922305.0}, {"date": "2020-03-16", "close": 0.152704, "volume": 1431522.0}, {"date": "2020-03-23", "close": 0.362672, "volume": 16127304.0}, {"date": "2020-03-24", "close": 0.305408, "volume": 6421885.0}, {"date": "2020-03-25", "close": 0.372216, "volume": 4713211.0}, {"date": "2020-03-26", "close": 0.4772, "volume": 4646668.0}, {"date": "2020-03-27", "close": 0.419936, "volume": 4334188.0}, {"date": "2020-03-30", "close": 0.491516, "volume": 5570953.0}, {"date": "2020-03-31", "close": 0.539236, "volume": 4543416.0}, {"date": "2020-04-01", "close": 0.520148, "volume": 1798061.0}, {"date": "2020-04-02", "close": 0.510604, "volume": 3733515.0}, {"date": "2020-04-03", "close": 0.52492, "volume": 4948588.0}, {"date": "2020-04-06", "close": 0.563096, "volume": 3255332.0}, {"date": "2020-04-07", "close": 0.52492, "volume": 3967073.0}, {"date": "2020-04-08", "close": 0.539236, "volume": 856461.0}, {"date": "2020-04-15", "close": 0.987804, "volume": 16391604.0}, {"date": "2020-04-16", "close": 0.959172, "volume": 5117892.0}, {"date": "2020-04-17", "close": 1.173912, "volume": 6504872.0}, {"date": "2020-04-20", "close": 1.088016, "volume": 7265660.0}, {"date": "2020-04-21", "close": 1.006892, "volume": 5488184.0}, {"date": "2020-04-22", "close": 0.987804, "volume": 2945129.0}, {"date": "2020-04-23", "close": 1.00212, "volume": 1636554.0}, {"date": "2020-04-24", "close": 1.02598, "volume": 1567863.0}, {"date": "2020-04-27", "close": 1.14528, "volume": 3103675.0}, {"date": "2020-04-28", "close": 1.054612, "volume": 3407230.0}, {"date": "2020-04-29", "close": 1.068928, "volume": 2069596.0}, {"date": "2020-04-30", "close": 1.0737, "volume": 1506164.0}, {"date": "2020-05-01", "close": 1.140508, "volume": 3541158.0}, {"date": "2020-05-04", "close": 1.130964, "volume": 1422364.0}, {"date": "2020-05-05", "close": 1.207316, "volume": 4034020.0}, {"date": "2020-05-06", "close": 1.202544, "volume": 1737524.0}, {"date": "2020-05-07", "close": 1.178684, "volume": 1569312.0}, {"date": "2020-05-08", "close": 1.193, "volume": 1625737.0}, {"date": "2020-05-11", "close": 1.045068, "volume": 6132923.0}, {"date": "2020-05-14", "close": 1.126192, "volume": 4599990.0}, {"date": "2020-05-15", "close": 1.159596, "volume": 5129434.0}, {"date": "2020-05-18", "close": 1.111876, "volume": 2706292.0}, {"date": "2020-05-19", "close": 1.0737, "volume": 1221348.0}, {"date": "2020-05-20", "close": 1.183456, "volume": 3394339.0}, {"date": "2020-05-21", "close": 1.116648, "volume": 3289812.0}, {"date": "2020-05-22", "close": 1.09756, "volume": 2762178.0}, {"date": "2020-05-25", "close": 1.02598, "volume": 6926468.0}, {"date": "2020-05-26", "close": 0.992576, "volume": 3290128.0}, {"date": "2020-05-27", "close": 0.901908, "volume": 6183449.0}, {"date": "2020-05-28", "close": 0.887592, "volume": 4600695.0}, {"date": "2020-05-29", "close": 0.973488, "volume": 4502466.0}, {"date": "2020-06-01", "close": 1.021208, "volume": 3200439.0}, {"date": "2020-06-02", "close": 0.920996, "volume": 3094941.0}, {"date": "2020-06-03", "close": 0.925768, "volume": 2857344.0}, {"date": "2020-06-04", "close": 0.987804, "volume": 4555710.0}, {"date": "2020-06-05", "close": 0.992576, "volume": 3191466.0}, {"date": "2020-06-09", "close": 0.9544, "volume": 2670963.0}, {"date": "2020-06-10", "close": 0.959172, "volume": 865815.0}, {"date": "2020-06-11", "close": 0.911452, "volume": 1800378.0}, {"date": "2020-06-12", "close": 0.878048, "volume": 3830891.0}, {"date": "2020-06-15", "close": 0.825556, "volume": 4633088.0}, {"date": "2020-06-16", "close": 0.830328, "volume": 3864666.0}, {"date": "2020-06-17", "close": 0.8351, "volume": 2434839.0}, {"date": "2020-06-18", "close": 0.825556, "volume": 1284740.0}, {"date": "2020-06-19", "close": 0.901908, "volume": 1855931.0}, {"date": "2020-06-22", "close": 0.963944, "volume": 2925403.0}, {"date": "2020-06-23", "close": 0.920996, "volume": 2019872.0}, {"date": "2020-06-24", "close": 0.940084, "volume": 1407127.0}, {"date": "2020-06-25", "close": 0.897136, "volume": 1293711.0}, {"date": "2020-06-26", "close": 0.878048, "volume": 1367794.0}, {"date": "2020-06-29", "close": 0.839872, "volume": 2293716.0}, {"date": "2020-06-30", "close": 0.949628, "volume": 3064521.0}, {"date": "2020-07-01", "close": 0.935312, "volume": 1260616.0}, {"date": "2020-07-02", "close": 0.878048, "volume": 1266755.0}, {"date": "2020-07-03", "close": 0.873276, "volume": 728687.0}, {"date": "2020-07-06", "close": 0.878048, "volume": 803696.0}, {"date": "2020-07-07", "close": 0.944856, "volume": 1518029.0}, {"date": "2020-07-08", "close": 1.00212, "volume": 4030291.0}, {"date": "2020-07-09", "close": 1.102332, "volume": 8823303.0}, {"date": "2020-07-10", "close": 1.126192, "volume": 3561028.0}, {"date": "2020-07-13", "close": 1.130964, "volume": 2679852.0}, {"date": "2020-07-14", "close": 1.092788, "volume": 1425292.0}, {"date": "2020-07-15", "close": 1.088016, "volume": 797565.0}, {"date": "2020-07-16", "close": 1.04984, "volume": 2444164.0}, {"date": "2020-07-17", "close": 1.006892, "volume": 1354228.0}, {"date": "2020-07-20", "close": 0.992576, "volume": 1879847.0}, {"date": "2020-07-21", "close": 1.011664, "volume": 1193751.0}, {"date": "2020-07-22", "close": 1.068928, "volume": 2167629.0}, {"date": "2020-07-23", "close": 1.059384, "volume": 1228551.0}, {"date": "2020-07-24", "close": 1.011664, "volume": 1127196.0}, {"date": "2020-07-27", "close": 1.016436, "volume": 1424039.0}, {"date": "2020-07-28", "close": 0.973488, "volume": 2207235.0}, {"date": "2020-07-29", "close": 0.97826, "volume": 2559603.0}, {"date": "2020-07-30", "close": 0.973488, "volume": 2317978.0}, {"date": "2020-07-31", "close": 0.992576, "volume": 1517619.0}, {"date": "2020-08-03", "close": 1.006892, "volume": 1919021.0}, {"date": "2020-08-04", "close": 1.011664, "volume": 2034263.0}, {"date": "2020-08-05", "close": 1.064156, "volume": 3123921.0}, {"date": "2020-08-06", "close": 1.045068, "volume": 2178803.0}, {"date": "2020-08-07", "close": 1.068928, "volume": 1626794.0}, {"date": "2020-08-10", "close": 1.059384, "volume": 1593519.0}, {"date": "2020-08-11", "close": 0.987804, "volume": 1415212.0}, {"date": "2020-08-12", "close": 0.911452, "volume": 2069747.0}, {"date": "2020-08-13", "close": 0.973488, "volume": 2034983.0}, {"date": "2020-08-14", "close": 1.035524, "volume": 1325287.0}, {"date": "2020-08-17", "close": 1.28844, "volume": 12483246.0}, {"date": "2020-08-18", "close": 1.345704, "volume": 5182582.0}, {"date": "2020-08-19", "close": 1.469776, "volume": 6320922.0}, {"date": "2020-08-20", "close": 1.436372, "volume": 4122078.0}, {"date": "2020-08-21", "close": 1.4316, "volume": 1985182.0}, {"date": "2020-08-24", "close": 1.469776, "volume": 3515338.0}, {"date": "2020-08-25", "close": 1.441144, "volume": 1782534.0}, {"date": "2020-08-26", "close": 1.4316, "volume": 2274078.0}, {"date": "2020-08-27", "close": 1.565216, "volume": 2109470.0}, {"date": "2020-08-28", "close": 1.517496, "volume": 1787125.0}, {"date": "2020-08-31", "close": 1.517496, "volume": 2161230.0}, {"date": "2020-09-01", "close": 1.393424, "volume": 3343261.0}, {"date": "2020-09-02", "close": 1.40774, "volume": 1181574.0}, {"date": "2020-09-03", "close": 1.379108, "volume": 1061053.0}, {"date": "2020-09-04", "close": 1.307528, "volume": 1418431.0}, {"date": "2020-09-07", "close": 1.317072, "volume": 1579303.0}, {"date": "2020-09-08", "close": 1.28844, "volume": 792432.0}, {"date": "2020-09-09", "close": 1.374336, "volume": 1765268.0}, {"date": "2020-09-10", "close": 1.340932, "volume": 1404980.0}, {"date": "2020-09-11", "close": 1.374336, "volume": 1529140.0}, {"date": "2020-09-14", "close": 1.38388, "volume": 946090.0}, {"date": "2020-09-15", "close": 1.393424, "volume": 1560960.0}, {"date": "2020-09-16", "close": 1.569988, "volume": 2314678.0}, {"date": "2020-09-17", "close": 1.498408, "volume": 1611818.0}, {"date": "2020-09-18", "close": 1.6702, "volume": 2117415.0}, {"date": "2020-09-22", "close": 2.166488, "volume": 10755811.0}, {"date": "2020-09-23", "close": 2.510072, "volume": 6407164.0}, {"date": "2020-09-24", "close": 2.347824, "volume": 4078816.0}, {"date": "2020-09-25", "close": 2.29056, "volume": 2843579.0}, {"date": "2020-09-28", "close": 2.386, "volume": 2509363.0}, {"date": "2020-09-29", "close": 2.57688, "volume": 4413870.0}, {"date": "2020-09-30", "close": 2.490984, "volume": 2273986.0}, {"date": "2020-10-01", "close": 2.414632, "volume": 1625734.0}, {"date": "2020-10-02", "close": 2.462352, "volume": 1791263.0}, {"date": "2020-10-05", "close": 2.48144, "volume": 1900129.0}, {"date": "2020-10-06", "close": 2.700952, "volume": 5114936.0}, {"date": "2020-10-07", "close": 2.6246, "volume": 2623487.0}, {"date": "2020-10-08", "close": 2.57688, "volume": 1214138.0}, {"date": "2020-10-09", "close": 2.8632, "volume": 2348463.0}, {"date": "2020-10-12", "close": 3.349944, "volume": 3805520.0}, {"date": "2020-10-13", "close": 3.1018, "volume": 2878317.0}, {"date": "2020-10-14", "close": 3.044536, "volume": 2368835.0}, {"date": "2020-10-15", "close": 2.91092, "volume": 1132956.0}, {"date": "2020-10-16", "close": 2.891832, "volume": 1975984.0}, {"date": "2020-10-19", "close": 2.977728, "volume": 952694.0}, {"date": "2020-10-20", "close": 3.00636, "volume": 1393984.0}, {"date": "2020-10-21", "close": 3.00636, "volume": 1190429.0}, {"date": "2020-10-22", "close": 2.805936, "volume": 1084009.0}, {"date": "2020-10-23", "close": 2.844112, "volume": 1494702.0}, {"date": "2020-10-26", "close": 2.729584, "volume": 1006580.0}, {"date": "2020-10-27", "close": 2.557792, "volume": 2264629.0}, {"date": "2020-10-28", "close": 2.653232, "volume": 1552996.0}, {"date": "2020-10-29", "close": 2.605512, "volume": 1884992.0}, {"date": "2020-10-30", "close": 2.586424, "volume": 2020997.0}, {"date": "2020-11-02", "close": 2.681864, "volume": 1730806.0}, {"date": "2020-11-03", "close": 2.872744, "volume": 2306293.0}, {"date": "2020-11-04", "close": 2.777304, "volume": 1232759.0}, {"date": "2020-11-05", "close": 2.777304, "volume": 529450.0}, {"date": "2020-11-06", "close": 2.949096, "volume": 2281255.0}, {"date": "2020-11-09", "close": 3.14952, "volume": 2199760.0}, {"date": "2020-11-10", "close": 2.996816, "volume": 2519113.0}, {"date": "2020-11-11", "close": 3.044536, "volume": 2137146.0}, {"date": "2020-11-12", "close": 3.1018, "volume": 1793453.0}, {"date": "2020-11-13", "close": 3.187696, "volume": 2275377.0}, {"date": "2020-11-16", "close": 3.24496, "volume": 143305.0}, {"date": "2020-11-17", "close": 3.14952, "volume": 2512265.0}, {"date": "2020-11-18", "close": 3.579, "volume": 6774368.0}, {"date": "2020-11-19", "close": 3.474016, "volume": 3005350.0}, {"date": "2020-11-20", "close": 3.512192, "volume": 2818230.0}, {"date": "2020-11-23", "close": 3.569456, "volume": 2342158.0}, {"date": "2020-11-24", "close": 3.550368, "volume": 2690422.0}, {"date": "2020-11-25", "close": 3.607632, "volume": 3959630.0}, {"date": "2020-11-26", "close": 3.683984, "volume": 2625236.0}, {"date": "2020-11-27", "close": 3.693528, "volume": 2915556.0}, {"date": "2020-11-30", "close": 3.874864, "volume": 15086346.0}, {"date": "2020-12-02", "close": 3.664896, "volume": 4178008.0}, {"date": "2020-12-03", "close": 3.808056, "volume": 3444176.0}, {"date": "2020-12-04", "close": 3.62672, "volume": 2247915.0}, {"date": "2020-12-07", "close": 3.827144, "volume": 2986647.0}, {"date": "2020-12-08", "close": 4.10392, "volume": 4660831.0}, {"date": "2020-12-09", "close": 4.123008, "volume": 2567952.0}, {"date": "2020-12-10", "close": 4.00848, "volume": 2225117.0}, {"date": "2020-12-11", "close": 4.142096, "volume": 2275044.0}, {"date": "2020-12-14", "close": 3.712616, "volume": 4103753.0}, {"date": "2020-12-15", "close": 3.397664, "volume": 4016785.0}, {"date": "2020-12-16", "close": 3.569456, "volume": 3042655.0}, {"date": "2020-12-17", "close": 3.588544, "volume": 2288548.0}, {"date": "2020-12-18", "close": 3.598088, "volume": 4220950.0}, {"date": "2020-12-21", "close": 3.53128, "volume": 1763510.0}, {"date": "2020-12-22", "close": 3.464472, "volume": 1793387.0}, {"date": "2020-12-23", "close": 3.38812, "volume": 1199043.0}, {"date": "2020-12-24", "close": 3.579, "volume": 1689810.0}, {"date": "2020-12-29", "close": 3.598088, "volume": 1202133.0}, {"date": "2020-12-30", "close": 3.550368, "volume": 1663544.0}, {"date": "2020-12-31", "close": 3.72216, "volume": 3689369.0}, {"date": "2021-01-04", "close": 4.10392, "volume": 3369044.0}, {"date": "2021-01-05", "close": 4.285256, "volume": 2384052.0}, {"date": "2021-01-06", "close": 4.304344, "volume": 1774429.0}, {"date": "2021-01-07", "close": 4.275712, "volume": 737499.0}, {"date": "2021-01-08", "close": 4.399784, "volume": 1397131.0}, {"date": "2021-01-11", "close": 4.084832, "volume": 1113726.0}, {"date": "2021-01-12", "close": 4.00848, "volume": 774703.0}, {"date": "2021-01-13", "close": 3.941672, "volume": 813557.0}, {"date": "2021-01-14", "close": 4.15164, "volume": 889459.0}, {"date": "2021-01-15", "close": 4.046656, "volume": 1388579.0}, {"date": "2021-01-18", "close": 4.170728, "volume": 1158725.0}, {"date": "2021-01-19", "close": 4.285256, "volume": 900867.0}, {"date": "2021-01-20", "close": 4.39024, "volume": 1207759.0}, {"date": "2021-01-21", "close": 4.542944, "volume": 2059396.0}, {"date": "2021-01-22", "close": 4.447504, "volume": 2090478.0}, {"date": "2021-01-25", "close": 4.542944, "volume": 1171110.0}, {"date": "2021-01-27", "close": 4.428416, "volume": 3100420.0}, {"date": "2021-01-28", "close": 3.855776, "volume": 3378175.0}, {"date": "2021-01-29", "close": 3.750792, "volume": 2843503.0}, {"date": "2021-02-01", "close": 3.67444, "volume": 2524592.0}, {"date": "2021-02-02", "close": 3.893952, "volume": 1872734.0}, {"date": "2021-02-03", "close": 3.86532, "volume": 1460046.0}, {"date": "2021-02-04", "close": 3.750792, "volume": 1687681.0}, {"date": "2021-02-05", "close": 3.903496, "volume": 1617077.0}, {"date": "2021-02-08", "close": 4.189816, "volume": 1593413.0}, {"date": "2021-02-09", "close": 4.208904, "volume": 1111467.0}, {"date": "2021-02-10", "close": 4.304344, "volume": 1331770.0}, {"date": "2021-02-11", "close": 4.34252, "volume": 1084708.0}, {"date": "2021-02-12", "close": 4.275712, "volume": 1941323.0}, {"date": "2021-02-15", "close": 4.48568, "volume": 2469476.0}, {"date": "2021-02-16", "close": 4.476136, "volume": 1367156.0}, {"date": "2021-02-17", "close": 4.19936, "volume": 1800915.0}, {"date": "2021-02-18", "close": 4.084832, "volume": 1258080.0}, {"date": "2021-02-19", "close": 4.094376, "volume": 1711531.0}, {"date": "2021-02-22", "close": 4.24708, "volume": 1980060.0}, {"date": "2021-02-23", "close": 4.161184, "volume": 1334187.0}, {"date": "2021-02-24", "close": 4.123008, "volume": 1014446.0}, {"date": "2021-02-25", "close": 4.361608, "volume": 1705544.0}, {"date": "2021-02-26", "close": 4.39024, "volume": 4985277.0}, {"date": "2021-03-01", "close": 4.227992, "volume": 3597866.0}, {"date": "2021-03-02", "close": 4.132552, "volume": 2457775.0}, {"date": "2021-03-03", "close": 4.371152, "volume": 1606767.0}, {"date": "2021-03-04", "close": 4.123008, "volume": 1090970.0}, {"date": "2021-03-05", "close": 3.903496, "volume": 2291890.0}, {"date": "2021-03-08", "close": 3.941672, "volume": 1491227.0}, {"date": "2021-03-09", "close": 3.846232, "volume": 1842743.0}, {"date": "2021-03-10", "close": 3.874864, "volume": 1023099.0}, {"date": "2021-03-11", "close": 4.132552, "volume": 1560196.0}, {"date": "2021-03-12", "close": 4.208904, "volume": 1330487.0}, {"date": "2021-03-15", "close": 4.19936, "volume": 1836370.0}, {"date": "2021-03-16", "close": 4.218448, "volume": 2138168.0}, {"date": "2021-03-17", "close": 4.495224, "volume": 3766598.0}, {"date": "2021-03-18", "close": 4.542944, "volume": 2120673.0}, {"date": "2021-03-19", "close": 4.552488, "volume": 17410277.0}, {"date": "2021-03-22", "close": 4.590664, "volume": 1623828.0}, {"date": "2021-03-23", "close": 4.523856, "volume": 825449.0}, {"date": "2021-03-24", "close": 4.495224, "volume": 1011518.0}, {"date": "2021-03-25", "close": 4.399784, "volume": 3243911.0}, {"date": "2021-03-26", "close": 4.752912, "volume": 3315698.0}, {"date": "2021-03-29", "close": 5.020144, "volume": 4221533.0}, {"date": "2021-03-30", "close": 4.991512, "volume": 2053930.0}, {"date": "2021-03-31", "close": 4.953336, "volume": 1507431.0}, {"date": "2021-04-01", "close": 5.211024, "volume": 1577488.0}, {"date": "2021-04-06", "close": 5.602328, "volume": 2917510.0}, {"date": "2021-04-07", "close": 5.926824, "volume": 2185382.0}, {"date": "2021-04-08", "close": 5.907736, "volume": 1218939.0}, {"date": "2021-04-09", "close": 6.031808, "volume": 1797856.0}, {"date": "2021-04-12", "close": 5.860016, "volume": 1192224.0}, {"date": "2021-04-13", "close": 6.003176, "volume": 1251419.0}, {"date": "2021-04-14", "close": 6.15588, "volume": 4053743.0}, {"date": "2021-04-15", "close": 6.146336, "volume": 1071475.0}, {"date": "2021-04-16", "close": 6.117704, "volume": 1198158.0}, {"date": "2021-04-19", "close": 5.888648, "volume": 1367789.0}, {"date": "2021-04-20", "close": 5.955456, "volume": 1265365.0}, {"date": "2021-04-21", "close": 5.86956, "volume": 1265891.0}, {"date": "2021-04-22", "close": 6.34676, "volume": 2279078.0}, {"date": "2021-04-23", "close": 6.4422, "volume": 2505861.0}, {"date": "2021-04-26", "close": 6.48992, "volume": 1200163.0}, {"date": "2021-04-27", "close": 6.72852, "volume": 4875013.0}, {"date": "2021-04-28", "close": 6.58536, "volume": 1586068.0}, {"date": "2021-04-29", "close": 6.63308, "volume": 962111.0}, {"date": "2021-04-30", "close": 6.58536, "volume": 1289977.0}, {"date": "2021-05-03", "close": 6.48992, "volume": 700544.0}, {"date": "2021-05-04", "close": 6.881224, "volume": 1684282.0}, {"date": "2021-05-05", "close": 6.82396, "volume": 1073357.0}, {"date": "2021-05-06", "close": 6.986208, "volume": 5053514.0}, {"date": "2021-05-07", "close": 7.482496, "volume": 2089560.0}, {"date": "2021-05-10", "close": 7.482496, "volume": 1405857.0}, {"date": "2021-05-11", "close": 7.234352, "volume": 1734327.0}, {"date": "2021-05-12", "close": 7.06256, "volume": 1230992.0}, {"date": "2021-05-13", "close": 6.986208, "volume": 1425628.0}, {"date": "2021-05-14", "close": 7.262984, "volume": 1047645.0}, {"date": "2021-05-17", "close": 7.282072, "volume": 873246.0}, {"date": "2021-05-18", "close": 7.835624, "volume": 2496987.0}, {"date": "2021-05-19", "close": 7.320248, "volume": 1436543.0}, {"date": "2021-05-20", "close": 7.406144, "volume": 1458899.0}, {"date": "2021-05-21", "close": 7.415688, "volume": 715338.0}, {"date": "2021-05-24", "close": 7.768816, "volume": 1942330.0}, {"date": "2021-05-25", "close": 7.759272, "volume": 1210285.0}, {"date": "2021-05-26", "close": 8.379632, "volume": 2251365.0}, {"date": "2021-05-27", "close": 8.331912, "volume": 2136883.0}, {"date": "2021-05-28", "close": 8.293736, "volume": 1547258.0}, {"date": "2021-05-31", "close": 8.379632, "volume": 1164105.0}, {"date": "2021-06-01", "close": 8.5896, "volume": 1717986.0}, {"date": "2021-06-02", "close": 8.63732, "volume": 2171725.0}, {"date": "2021-06-03", "close": 8.751848, "volume": 1490782.0}, {"date": "2021-06-04", "close": 8.713672, "volume": 1715249.0}, {"date": "2021-06-07", "close": 8.54188, "volume": 845571.0}, {"date": "2021-06-08", "close": 8.01696, "volume": 1378369.0}, {"date": "2021-06-09", "close": 8.01696, "volume": 1550250.0}, {"date": "2021-06-10", "close": 8.121944, "volume": 1315000.0}, {"date": "2021-06-11", "close": 8.408264, "volume": 1801640.0}, {"date": "2021-06-15", "close": 7.568392, "volume": 4593342.0}, {"date": "2021-06-16", "close": 7.549304, "volume": 2384906.0}, {"date": "2021-06-17", "close": 6.795328, "volume": 5095878.0}, {"date": "2021-06-18", "close": 6.843048, "volume": 17491333.0}, {"date": "2021-06-21", "close": 6.308584, "volume": 3429818.0}, {"date": "2021-06-22", "close": 6.747608, "volume": 3300654.0}, {"date": "2021-06-23", "close": 6.948032, "volume": 2417141.0}, {"date": "2021-06-24", "close": 6.814416, "volume": 1291391.0}, {"date": "2021-06-25", "close": 7.033928, "volume": 2120280.0}, {"date": "2021-06-28", "close": 6.928944, "volume": 1148565.0}, {"date": "2021-06-29", "close": 6.766696, "volume": 1140078.0}, {"date": "2021-06-30", "close": 7.081648, "volume": 1589711.0}, {"date": "2021-07-01", "close": 6.661712, "volume": 2006158.0}, {"date": "2021-07-02", "close": 6.785784, "volume": 2914490.0}, {"date": "2021-07-05", "close": 7.597024, "volume": 5331781.0}, {"date": "2021-07-06", "close": 7.511128, "volume": 3718136.0}, {"date": "2021-07-07", "close": 7.568392, "volume": 2067939.0}, {"date": "2021-07-08", "close": 7.358424, "volume": 1232681.0}, {"date": "2021-07-09", "close": 7.005296, "volume": 1767827.0}, {"date": "2021-07-12", "close": 7.081648, "volume": 1421624.0}, {"date": "2021-07-13", "close": 6.96712, "volume": 1520408.0}, {"date": "2021-07-14", "close": 7.119824, "volume": 1546748.0}, {"date": "2021-07-15", "close": 7.30116, "volume": 1427703.0}, {"date": "2021-07-16", "close": 7.119824, "volume": 1289204.0}, {"date": "2021-07-19", "close": 6.432656, "volume": 4246737.0}, {"date": "2021-07-20", "close": 6.25132, "volume": 3390965.0}, {"date": "2021-07-21", "close": 6.2036, "volume": 2634289.0}, {"date": "2021-07-22", "close": 6.575816, "volume": 2335029.0}, {"date": "2021-07-23", "close": 6.480376, "volume": 1195591.0}, {"date": "2021-07-26", "close": 6.547184, "volume": 1076725.0}, {"date": "2021-07-27", "close": 6.48992, "volume": 1659307.0}, {"date": "2021-07-28", "close": 6.604448, "volume": 1470945.0}, {"date": "2021-07-29", "close": 6.900312, "volume": 2022426.0}, {"date": "2021-07-30", "close": 6.938488, "volume": 2440092.0}, {"date": "2021-08-02", "close": 6.833504, "volume": 2368736.0}, {"date": "2021-08-03", "close": 7.30116, "volume": 4975422.0}, {"date": "2021-08-04", "close": 6.890768, "volume": 5518686.0}, {"date": "2021-08-05", "close": 6.690344, "volume": 1821823.0}, {"date": "2021-08-06", "close": 6.623536, "volume": 2172272.0}, {"date": "2021-08-09", "close": 6.432656, "volume": 2013802.0}, {"date": "2021-08-10", "close": 6.308584, "volume": 1610850.0}, {"date": "2021-08-11", "close": 6.308584, "volume": 2674216.0}, {"date": "2021-08-12", "close": 6.423112, "volume": 1510601.0}, {"date": "2021-08-13", "close": 6.06044, "volume": 2153985.0}, {"date": "2021-08-16", "close": 6.117704, "volume": 2216152.0}, {"date": "2021-08-17", "close": 6.10816, "volume": 2047347.0}, {"date": "2021-08-18", "close": 6.069984, "volume": 2468095.0}, {"date": "2021-08-19", "close": 6.15588, "volume": 1851704.0}, {"date": "2021-08-20", "close": 5.974544, "volume": 2733678.0}, {"date": "2021-08-23", "close": 6.318128, "volume": 2005947.0}, {"date": "2021-08-24", "close": 6.4422, "volume": 1660594.0}, {"date": "2021-08-25", "close": 6.461288, "volume": 1128418.0}, {"date": "2021-08-26", "close": 6.404024, "volume": 1154834.0}, {"date": "2021-08-27", "close": 6.279952, "volume": 1088747.0}, {"date": "2021-08-30", "close": 6.556728, "volume": 1344589.0}, {"date": "2021-08-31", "close": 6.690344, "volume": 1414733.0}, {"date": "2021-09-01", "close": 6.63308, "volume": 992487.0}, {"date": "2021-09-02", "close": 6.375392, "volume": 1985567.0}, {"date": "2021-09-03", "close": 6.48992, "volume": 1520831.0}, {"date": "2021-09-06", "close": 6.623536, "volume": 1141434.0}, {"date": "2021-09-07", "close": 7.043472, "volume": 2899581.0}, {"date": "2021-09-08", "close": 7.06256, "volume": 1309402.0}, {"date": "2021-09-09", "close": 6.757152, "volume": 1947783.0}, {"date": "2021-09-10", "close": 6.852592, "volume": 895995.0}, {"date": "2021-09-13", "close": 6.699888, "volume": 2608903.0}, {"date": "2021-09-14", "close": 7.138912, "volume": 2783545.0}, {"date": "2021-09-15", "close": 7.043472, "volume": 2217873.0}, {"date": "2021-09-16", "close": 7.49204, "volume": 3169914.0}, {"date": "2021-09-17", "close": 7.196176, "volume": 2688820.0}, {"date": "2021-09-20", "close": 6.652168, "volume": 2203444.0}, {"date": "2021-09-21", "close": 6.718976, "volume": 1265036.0}, {"date": "2021-09-22", "close": 6.709432, "volume": 2527385.0}, {"date": "2021-09-23", "close": 6.986208, "volume": 1830271.0}, {"date": "2021-09-24", "close": 6.690344, "volume": 1555924.0}, {"date": "2021-09-27", "close": 6.547184, "volume": 2776887.0}, {"date": "2021-09-28", "close": 6.39448, "volume": 3676291.0}, {"date": "2021-09-29", "close": 6.01272, "volume": 3134493.0}, {"date": "2021-09-30", "close": 6.098616, "volume": 3306798.0}, {"date": "2021-10-01", "close": 5.793208, "volume": 2491550.0}, {"date": "2021-10-04", "close": 5.7264, "volume": 1551485.0}, {"date": "2021-10-05", "close": 5.67868, "volume": 4882568.0}, {"date": "2021-10-06", "close": 5.564152, "volume": 2088252.0}, {"date": "2021-10-07", "close": 5.573696, "volume": 3576317.0}, {"date": "2021-10-08", "close": 5.984088, "volume": 3129293.0}, {"date": "2021-10-11", "close": 5.984088, "volume": 2244743.0}, {"date": "2021-10-12", "close": 5.974544, "volume": 1295969.0}, {"date": "2021-10-13", "close": 6.117704, "volume": 1447202.0}, {"date": "2021-10-14", "close": 6.384936, "volume": 1699389.0}, {"date": "2021-10-15", "close": 6.528096, "volume": 1537670.0}, {"date": "2021-10-18", "close": 6.757152, "volume": 1869715.0}, {"date": "2021-10-19", "close": 6.509008, "volume": 1375036.0}, {"date": "2021-10-20", "close": 6.58536, "volume": 1010014.0}, {"date": "2021-10-21", "close": 6.509008, "volume": 777272.0}, {"date": "2021-10-22", "close": 6.556728, "volume": 1042805.0}, {"date": "2021-10-25", "close": 6.58536, "volume": 976402.0}, {"date": "2021-10-26", "close": 6.699888, "volume": 860438.0}, {"date": "2021-10-27", "close": 6.671256, "volume": 1188223.0}, {"date": "2021-10-28", "close": 6.594904, "volume": 1901471.0}, {"date": "2021-10-29", "close": 6.365848, "volume": 2688506.0}, {"date": "2021-11-01", "close": 6.375392, "volume": 1445868.0}, {"date": "2021-11-02", "close": 6.10816, "volume": 1087936.0}, {"date": "2021-11-03", "close": 6.194056, "volume": 2933474.0}, {"date": "2021-11-04", "close": 6.528096, "volume": 1752236.0}, {"date": "2021-11-05", "close": 6.461288, "volume": 1119982.0}, {"date": "2021-11-09", "close": 8.30328, "volume": 7529299.0}, {"date": "2021-11-10", "close": 8.713672, "volume": 11132140.0}, {"date": "2021-11-11", "close": 9.553544, "volume": 7791936.0}, {"date": "2021-11-12", "close": 9.334032, "volume": 5914411.0}, {"date": "2021-11-15", "close": 9.505824, "volume": 2877937.0}, {"date": "2021-11-16", "close": 9.858952, "volume": 4101543.0}, {"date": "2021-11-17", "close": 9.410384, "volume": 2486354.0}, {"date": "2021-11-18", "close": 9.696704, "volume": 4043188.0}, {"date": "2021-11-19", "close": 9.658528, "volume": 2124859.0}, {"date": "2021-11-22", "close": 9.458104, "volume": 1153021.0}, {"date": "2021-11-23", "close": 9.314944, "volume": 1939840.0}, {"date": "2021-11-24", "close": 9.152696, "volume": 1991892.0}, {"date": "2021-11-25", "close": 8.999992, "volume": 1620193.0}, {"date": "2021-11-26", "close": 9.0668, "volume": 1425374.0}, {"date": "2021-11-29", "close": 9.01908, "volume": 2032011.0}, {"date": "2021-11-30", "close": 9.515368, "volume": 3090823.0}, {"date": "2021-12-01", "close": 8.952272, "volume": 2130337.0}, {"date": "2021-12-02", "close": 9.028624, "volume": 3866006.0}, {"date": "2021-12-03", "close": 8.694584, "volume": 2559971.0}, {"date": "2021-12-06", "close": 8.656408, "volume": 2540853.0}, {"date": "2021-12-07", "close": 8.8282, "volume": 1463854.0}, {"date": "2021-12-08", "close": 8.73276, "volume": 1073321.0}, {"date": "2021-12-09", "close": 8.713672, "volume": 1542500.0}, {"date": "2021-12-10", "close": 9.16, "volume": 958986.0}, {"date": "2021-12-13", "close": 8.87, "volume": 1735584.0}, {"date": "2021-12-14", "close": 8.93, "volume": 1833874.0}, {"date": "2021-12-15", "close": 8.55, "volume": 1939803.0}, {"date": "2021-12-16", "close": 8.38, "volume": 2503141.0}, {"date": "2021-12-17", "close": 8.45, "volume": 3945695.0}, {"date": "2021-12-20", "close": 8.46, "volume": 1628612.0}, {"date": "2021-12-21", "close": 8.59, "volume": 1305703.0}, {"date": "2021-12-22", "close": 8.49, "volume": 924559.0}, {"date": "2021-12-23", "close": 8.56, "volume": 753317.0}, {"date": "2021-12-24", "close": 8.73, "volume": 629189.0}, {"date": "2021-12-29", "close": 9.41, "volume": 2863756.0}, {"date": "2021-12-30", "close": 9.51, "volume": 2173453.0}, {"date": "2021-12-31", "close": 9.6, "volume": 1573731.0}, {"date": "2022-01-04", "close": 8.92, "volume": 2369435.0}, {"date": "2022-01-05", "close": 8.6, "volume": 1935257.0}, {"date": "2022-01-06", "close": 8.31, "volume": 1573078.0}, {"date": "2022-01-07", "close": 8.27, "volume": 1909850.0}, {"date": "2022-01-10", "close": 8.51, "volume": 1673654.0}, {"date": "2022-01-11", "close": 8.31, "volume": 1250308.0}, {"date": "2022-01-12", "close": 8.42, "volume": 1836068.0}, {"date": "2022-01-13", "close": 8.72, "volume": 1483372.0}, {"date": "2022-01-14", "close": 8.53, "volume": 1317897.0}, {"date": "2022-01-17", "close": 8.4, "volume": 662494.0}, {"date": "2022-01-18", "close": 8.46, "volume": 1044873.0}, {"date": "2022-01-19", "close": 8.18, "volume": 1379903.0}, {"date": "2022-01-20", "close": 8.79, "volume": 1933217.0}, {"date": "2022-01-21", "close": 8.2, "volume": 2483948.0}, {"date": "2022-01-24", "close": 7.98, "volume": 2097436.0}, {"date": "2022-01-25", "close": 7.2, "volume": 3900714.0}, {"date": "2022-01-27", "close": 7.25, "volume": 3977602.0}, {"date": "2022-01-28", "close": 7.58, "volume": 3517809.0}, {"date": "2022-01-31", "close": 7.72, "volume": 1668863.0}, {"date": "2022-02-01", "close": 7.94, "volume": 1307643.0}, {"date": "2022-02-02", "close": 8.05, "volume": 1209594.0}, {"date": "2022-02-03", "close": 7.83, "volume": 776175.0}, {"date": "2022-02-04", "close": 7.98, "volume": 966976.0}, {"date": "2022-02-07", "close": 7.94, "volume": 753726.0}, {"date": "2022-02-08", "close": 7.75, "volume": 1368639.0}, {"date": "2022-02-09", "close": 7.79, "volume": 1374556.0}, {"date": "2022-02-10", "close": 8.05, "volume": 3631293.0}, {"date": "2022-02-11", "close": 7.93, "volume": 1307607.0}, {"date": "2022-02-14", "close": 8.25, "volume": 2319793.0}, {"date": "2022-02-15", "close": 7.46, "volume": 3356228.0}, {"date": "2022-02-16", "close": 7.47, "volume": 1706172.0}, {"date": "2022-02-17", "close": 7.29, "volume": 1444072.0}, {"date": "2022-02-18", "close": 7.41, "volume": 1665651.0}, {"date": "2022-02-21", "close": 7.25, "volume": 2048303.0}, {"date": "2022-02-22", "close": 6.71, "volume": 3573991.0}, {"date": "2022-02-23", "close": 7.09, "volume": 2062788.0}, {"date": "2022-02-24", "close": 6.9, "volume": 2969680.0}, {"date": "2022-02-25", "close": 7.4, "volume": 2639304.0}, {"date": "2022-02-28", "close": 7.41, "volume": 1761924.0}, {"date": "2022-03-01", "close": 7.79, "volume": 1914413.0}, {"date": "2022-03-02", "close": 7.48, "volume": 2309266.0}, {"date": "2022-03-03", "close": 7.7, "volume": 2604790.0}, {"date": "2022-03-04", "close": 7.52, "volume": 1928252.0}, {"date": "2022-03-07", "close": 7.61, "volume": 1862825.0}, {"date": "2022-03-08", "close": 7.37, "volume": 1869094.0}, {"date": "2022-03-09", "close": 7.89, "volume": 2648299.0}, {"date": "2022-03-10", "close": 7.85, "volume": 1990928.0}, {"date": "2022-03-11", "close": 7.93, "volume": 1521280.0}, {"date": "2022-03-14", "close": 7.58, "volume": 1256212.0}, {"date": "2022-03-15", "close": 6.8, "volume": 6002816.0}, {"date": "2022-03-16", "close": 6.86, "volume": 3072721.0}, {"date": "2022-03-17", "close": 7.07, "volume": 2272393.0}, {"date": "2022-03-18", "close": 7.16, "volume": 1898429.0}, {"date": "2022-03-21", "close": 7.13, "volume": 747498.0}, {"date": "2022-03-22", "close": 7.11, "volume": 963544.0}, {"date": "2022-03-23", "close": 7.38, "volume": 1352020.0}, {"date": "2022-03-24", "close": 7.3, "volume": 1137016.0}, {"date": "2022-03-25", "close": 7.41, "volume": 888032.0}, {"date": "2022-03-28", "close": 7.05, "volume": 1205135.0}, {"date": "2022-03-29", "close": 7.04, "volume": 984518.0}, {"date": "2022-03-30", "close": 6.96, "volume": 1202385.0}, {"date": "2022-03-31", "close": 7.07, "volume": 2207184.0}, {"date": "2022-04-01", "close": 7.08, "volume": 843265.0}, {"date": "2022-04-04", "close": 7.36, "volume": 1420774.0}, {"date": "2022-04-05", "close": 7.18, "volume": 670308.0}, {"date": "2022-04-06", "close": 6.8, "volume": 2885887.0}, {"date": "2022-04-07", "close": 6.84, "volume": 1270710.0}, {"date": "2022-04-08", "close": 6.94, "volume": 1704948.0}, {"date": "2022-04-11", "close": 7.05, "volume": 1541445.0}, {"date": "2022-04-12", "close": 6.98, "volume": 933872.0}, {"date": "2022-04-13", "close": 7.09, "volume": 1687908.0}, {"date": "2022-04-14", "close": 7.3, "volume": 998945.0}, {"date": "2022-04-19", "close": 7.5, "volume": 1383684.0}, {"date": "2022-04-20", "close": 7.37, "volume": 895964.0}, {"date": "2022-04-21", "close": 7.25, "volume": 1045783.0}, {"date": "2022-04-22", "close": 7.07, "volume": 1868179.0}, {"date": "2022-04-26", "close": 6.5, "volume": 4247651.0}, {"date": "2022-04-27", "close": 6.46, "volume": 1816087.0}, {"date": "2022-04-28", "close": 6.57, "volume": 1753718.0}, {"date": "2022-04-29", "close": 6.95, "volume": 2257029.0}, {"date": "2022-05-02", "close": 7.1, "volume": 1577884.0}, {"date": "2022-05-03", "close": 7.24, "volume": 1421253.0}, {"date": "2022-05-04", "close": 6.81, "volume": 1211452.0}, {"date": "2022-05-05", "close": 7.18, "volume": 2073692.0}, {"date": "2022-05-06", "close": 7.07, "volume": 1799262.0}, {"date": "2022-05-09", "close": 6.38, "volume": 2202667.0}, {"date": "2022-05-10", "close": 5.95, "volume": 3690295.0}, {"date": "2022-05-11", "close": 5.64, "volume": 4222927.0}, {"date": "2022-05-12", "close": 5.24, "volume": 4378024.0}, {"date": "2022-05-13", "close": 5.34, "volume": 2223765.0}, {"date": "2022-05-16", "close": 5.44, "volume": 1672539.0}, {"date": "2022-05-17", "close": 5.64, "volume": 1342246.0}, {"date": "2022-05-18", "close": 5.8, "volume": 1260586.0}, {"date": "2022-05-19", "close": 5.72, "volume": 1378561.0}, {"date": "2022-05-20", "close": 6.81, "volume": 4144365.0}, {"date": "2022-05-23", "close": 6.67, "volume": 2646388.0}, {"date": "2022-05-25", "close": 6.23, "volume": 2137906.0}, {"date": "2022-05-26", "close": 6.15, "volume": 1869282.0}, {"date": "2022-05-27", "close": 6.25, "volume": 1702771.0}, {"date": "2022-05-30", "close": 6.35, "volume": 1932994.0}, {"date": "2022-05-31", "close": 6.36, "volume": 2478751.0}, {"date": "2022-06-01", "close": 5.9, "volume": 3629300.0}, {"date": "2022-06-02", "close": 5.87, "volume": 1392302.0}, {"date": "2022-06-03", "close": 5.89, "volume": 1707764.0}, {"date": "2022-06-06", "close": 5.66, "volume": 1412274.0}, {"date": "2022-06-07", "close": 5.61, "volume": 1907261.0}, {"date": "2022-06-08", "close": 5.51, "volume": 1978682.0}, {"date": "2022-06-09", "close": 5.22, "volume": 2356247.0}, {"date": "2022-06-10", "close": 4.93, "volume": 4904666.0}, {"date": "2022-06-14", "close": 4.23, "volume": 7225439.0}, {"date": "2022-06-15", "close": 3.86, "volume": 6510518.0}, {"date": "2022-06-16", "close": 4.03, "volume": 5276035.0}, {"date": "2022-06-17", "close": 4.1, "volume": 8139685.0}, {"date": "2022-06-20", "close": 3.71, "volume": 4120938.0}, {"date": "2022-06-21", "close": 3.81, "volume": 2729763.0}, {"date": "2022-06-22", "close": 3.72, "volume": 2228761.0}, {"date": "2022-06-23", "close": 3.49, "volume": 5615795.0}, {"date": "2022-06-24", "close": 3.77, "volume": 4168341.0}, {"date": "2022-06-27", "close": 3.92, "volume": 3051281.0}, {"date": "2022-06-28", "close": 3.85, "volume": 3425540.0}, {"date": "2022-06-29", "close": 3.83, "volume": 2341075.0}, {"date": "2022-06-30", "close": 3.78, "volume": 3354749.0}, {"date": "2022-07-01", "close": 3.7, "volume": 1685608.0}, {"date": "2022-07-04", "close": 3.75, "volume": 1383343.0}, {"date": "2022-07-05", "close": 3.77, "volume": 962559.0}, {"date": "2022-07-06", "close": 3.75, "volume": 2612723.0}, {"date": "2022-07-07", "close": 4.0, "volume": 5971298.0}, {"date": "2022-07-08", "close": 4.01, "volume": 6314880.0}, {"date": "2022-07-11", "close": 3.82, "volume": 4595469.0}, {"date": "2022-07-12", "close": 3.55, "volume": 4270703.0}, {"date": "2022-07-13", "close": 3.68, "volume": 3609780.0}, {"date": "2022-07-14", "close": 3.99, "volume": 2920643.0}, {"date": "2022-07-15", "close": 3.82, "volume": 2522684.0}, {"date": "2022-07-18", "close": 3.97, "volume": 1696404.0}, {"date": "2022-07-19", "close": 3.9, "volume": 953361.0}, {"date": "2022-07-20", "close": 4.1, "volume": 1757579.0}, {"date": "2022-07-21", "close": 4.38, "volume": 2516865.0}, {"date": "2022-07-22", "close": 4.46, "volume": 2726947.0}, {"date": "2022-07-25", "close": 4.36, "volume": 1596466.0}, {"date": "2022-07-26", "close": 4.41, "volume": 1310996.0}, {"date": "2022-07-27", "close": 4.37, "volume": 1765210.0}, {"date": "2022-07-28", "close": 4.73, "volume": 2341858.0}, {"date": "2022-07-29", "close": 4.84, "volume": 1982422.0}, {"date": "2022-08-01", "close": 4.68, "volume": 1619635.0}, {"date": "2022-08-02", "close": 4.64, "volume": 1258793.0}, {"date": "2022-08-03", "close": 4.93, "volume": 2166671.0}, {"date": "2022-08-04", "close": 4.82, "volume": 1586447.0}, {"date": "2022-08-05", "close": 4.8, "volume": 1571987.0}, {"date": "2022-08-08", "close": 5.07, "volume": 2950832.0}, {"date": "2022-08-09", "close": 5.08, "volume": 2380693.0}, {"date": "2022-08-10", "close": 4.85, "volume": 1970547.0}, {"date": "2022-08-11", "close": 5.0, "volume": 2086331.0}, {"date": "2022-08-12", "close": 4.85, "volume": 2264208.0}, {"date": "2022-08-15", "close": 4.87, "volume": 2026516.0}, {"date": "2022-08-16", "close": 4.78, "volume": 2236626.0}, {"date": "2022-08-17", "close": 4.64, "volume": 1963019.0}, {"date": "2022-08-18", "close": 4.43, "volume": 2523371.0}, {"date": "2022-08-19", "close": 4.38, "volume": 1314085.0}, {"date": "2022-08-22", "close": 4.27, "volume": 1788267.0}, {"date": "2022-08-23", "close": 4.23, "volume": 1152569.0}, {"date": "2022-08-24", "close": 4.29, "volume": 1387467.0}, {"date": "2022-08-25", "close": 4.56, "volume": 1877632.0}, {"date": "2022-08-26", "close": 4.6, "volume": 2603813.0}, {"date": "2022-08-29", "close": 4.14, "volume": 3389809.0}, {"date": "2022-08-30", "close": 4.35, "volume": 2065961.0}, {"date": "2022-08-31", "close": 4.58, "volume": 1668360.0}, {"date": "2022-09-01", "close": 4.37, "volume": 1113195.0}, {"date": "2022-09-02", "close": 4.4, "volume": 1673868.0}, {"date": "2022-09-05", "close": 4.45, "volume": 1102627.0}, {"date": "2022-09-06", "close": 4.37, "volume": 2289901.0}, {"date": "2022-09-07", "close": 3.8, "volume": 6871204.0}, {"date": "2022-09-08", "close": 3.95, "volume": 3745892.0}, {"date": "2022-09-09", "close": 4.06, "volume": 2713564.0}, {"date": "2022-09-12", "close": 4.18, "volume": 2433703.0}, {"date": "2022-09-13", "close": 4.59, "volume": 2667572.0}, {"date": "2022-09-14", "close": 4.29, "volume": 1743273.0}, {"date": "2022-09-15", "close": 4.29, "volume": 2153951.0}, {"date": "2022-09-16", "close": 3.99, "volume": 3265196.0}, {"date": "2022-09-19", "close": 3.94, "volume": 2101907.0}, {"date": "2022-09-20", "close": 4.0, "volume": 1425566.0}, {"date": "2022-09-21", "close": 4.03, "volume": 1545473.0}, {"date": "2022-09-23", "close": 3.79, "volume": 2178475.0}, {"date": "2022-09-26", "close": 3.57, "volume": 2536320.0}, {"date": "2022-09-27", "close": 3.69, "volume": 1860535.0}, {"date": "2022-09-28", "close": 3.68, "volume": 1516670.0}, {"date": "2022-09-29", "close": 3.84, "volume": 2490569.0}, {"date": "2022-09-30", "close": 3.93, "volume": 3223129.0}, {"date": "2022-10-03", "close": 3.72, "volume": 2048741.0}, {"date": "2022-10-04", "close": 4.08, "volume": 2367359.0}, {"date": "2022-10-05", "close": 4.23, "volume": 2301316.0}, {"date": "2022-10-06", "close": 4.17, "volume": 1576309.0}, {"date": "2022-10-07", "close": 4.13, "volume": 1303431.0}, {"date": "2022-10-10", "close": 3.83, "volume": 1067536.0}, {"date": "2022-10-11", "close": 3.77, "volume": 1340599.0}, {"date": "2022-10-12", "close": 3.84, "volume": 1221897.0}, {"date": "2022-10-13", "close": 3.82, "volume": 792996.0}, {"date": "2022-10-14", "close": 3.88, "volume": 1050994.0}, {"date": "2022-10-17", "close": 3.7, "volume": 984590.0}, {"date": "2022-10-18", "close": 3.97, "volume": 1447218.0}, {"date": "2022-10-19", "close": 4.17, "volume": 3690324.0}, {"date": "2022-10-20", "close": 4.34, "volume": 3560334.0}, {"date": "2022-10-21", "close": 4.36, "volume": 2259367.0}, {"date": "2022-10-24", "close": 4.49, "volume": 2390325.0}, {"date": "2022-10-25", "close": 4.27, "volume": 1748040.0}, {"date": "2022-10-26", "close": 4.32, "volume": 1141531.0}, {"date": "2022-10-27", "close": 4.37, "volume": 991198.0}, {"date": "2022-10-28", "close": 4.23, "volume": 957089.0}, {"date": "2022-10-31", "close": 4.27, "volume": 1189699.0}, {"date": "2022-11-01", "close": 4.25, "volume": 1861412.0}, {"date": "2022-11-02", "close": 4.29, "volume": 1310315.0}, {"date": "2022-11-03", "close": 4.12, "volume": 1056708.0}, {"date": "2022-11-04", "close": 4.09, "volume": 1059860.0}, {"date": "2022-11-07", "close": 4.25, "volume": 1199479.0}, {"date": "2022-11-08", "close": 4.32, "volume": 708594.0}, {"date": "2022-11-09", "close": 4.58, "volume": 1910774.0}, {"date": "2022-11-10", "close": 4.52, "volume": 1122959.0}, {"date": "2022-11-11", "close": 4.65, "volume": 2566291.0}, {"date": "2022-11-14", "close": 4.86, "volume": 2747503.0}, {"date": "2022-11-15", "close": 4.82, "volume": 1223783.0}, {"date": "2022-11-16", "close": 4.8, "volume": 1828089.0}, {"date": "2022-11-17", "close": 4.65, "volume": 1640430.0}, {"date": "2022-11-18", "close": 4.62, "volume": 1036117.0}, {"date": "2022-11-21", "close": 4.58, "volume": 1141941.0}, {"date": "2022-11-22", "close": 4.65, "volume": 6558877.0}, {"date": "2022-11-23", "close": 4.95, "volume": 3081121.0}, {"date": "2022-11-24", "close": 5.25, "volume": 3708959.0}, {"date": "2022-11-25", "close": 5.3, "volume": 1725499.0}, {"date": "2022-11-28", "close": 5.1, "volume": 1285936.0}, {"date": "2022-11-29", "close": 5.25, "volume": 1592064.0}, {"date": "2022-11-30", "close": 5.31, "volume": 3142621.0}, {"date": "2022-12-01", "close": 5.61, "volume": 2209010.0}, {"date": "2022-12-02", "close": 5.82, "volume": 4174805.0}, {"date": "2022-12-05", "close": 5.82, "volume": 4802858.0}, {"date": "2022-12-06", "close": 5.6, "volume": 2743309.0}, {"date": "2022-12-07", "close": 5.57, "volume": 1616292.0}, {"date": "2022-12-08", "close": 6.3, "volume": 6333597.0}, {"date": "2022-12-09", "close": 6.54, "volume": 4845786.0}, {"date": "2022-12-12", "close": 6.45, "volume": 1662463.0}, {"date": "2022-12-13", "close": 5.93, "volume": 6511627.0}, {"date": "2022-12-14", "close": 6.31, "volume": 4862998.0}, {"date": "2022-12-15", "close": 6.26, "volume": 3309954.0}, {"date": "2022-12-16", "close": 6.25, "volume": 3848695.0}, {"date": "2022-12-19", "close": 6.35, "volume": 1719575.0}, {"date": "2022-12-20", "close": 6.2, "volume": 2277153.0}, {"date": "2022-12-21", "close": 6.2, "volume": 3299151.0}, {"date": "2022-12-22", "close": 6.31, "volume": 1230630.0}, {"date": "2022-12-23", "close": 6.15, "volume": 1630008.0}, {"date": "2022-12-28", "close": 6.15, "volume": 1081186.0}, {"date": "2022-12-29", "close": 6.24, "volume": 935634.0}, {"date": "2022-12-30", "close": 6.3, "volume": 1290072.0}, {"date": "2023-01-03", "close": 6.27, "volume": 1121958.0}, {"date": "2023-01-04", "close": 6.35, "volume": 1416793.0}, {"date": "2023-01-05", "close": 6.65, "volume": 1951009.0}, {"date": "2023-01-06", "close": 6.92, "volume": 1942514.0}, {"date": "2023-01-09", "close": 7.02, "volume": 2110781.0}, {"date": "2023-01-10", "close": 6.82, "volume": 1564233.0}, {"date": "2023-01-11", "close": 6.88, "volume": 1289154.0}, {"date": "2023-01-12", "close": 6.83, "volume": 1402738.0}, {"date": "2023-01-13", "close": 6.74, "volume": 1203142.0}, {"date": "2023-01-16", "close": 6.8, "volume": 1232609.0}, {"date": "2023-01-17", "close": 6.76, "volume": 2774864.0}, {"date": "2023-01-18", "close": 6.83, "volume": 1372822.0}, {"date": "2023-01-19", "close": 6.65, "volume": 1170248.0}, {"date": "2023-01-20", "close": 6.74, "volume": 1394320.0}, {"date": "2023-01-23", "close": 6.57, "volume": 1630893.0}, {"date": "2023-01-24", "close": 6.67, "volume": 1889141.0}, {"date": "2023-01-25", "close": 6.49, "volume": 1502727.0}, {"date": "2023-01-27", "close": 6.19, "volume": 3648943.0}, {"date": "2023-01-30", "close": 6.38, "volume": 1453071.0}, {"date": "2023-01-31", "close": 6.46, "volume": 2271289.0}, {"date": "2023-02-01", "close": 6.33, "volume": 1416804.0}, {"date": "2023-02-02", "close": 6.72, "volume": 1946420.0}, {"date": "2023-02-03", "close": 6.48, "volume": 1007526.0}, {"date": "2023-02-06", "close": 6.42, "volume": 1060117.0}, {"date": "2023-02-07", "close": 6.55, "volume": 11851112.0}, {"date": "2023-02-08", "close": 6.44, "volume": 1700954.0}, {"date": "2023-02-09", "close": 6.5, "volume": 1829275.0}, {"date": "2023-02-10", "close": 6.42, "volume": 1251991.0}, {"date": "2023-02-13", "close": 6.33, "volume": 1483502.0}, {"date": "2023-02-14", "close": 6.24, "volume": 1714177.0}, {"date": "2023-02-15", "close": 6.15, "volume": 1279570.0}, {"date": "2023-02-16", "close": 6.28, "volume": 1408154.0}, {"date": "2023-02-17", "close": 6.21, "volume": 1331019.0}, {"date": "2023-02-20", "close": 6.08, "volume": 1611948.0}, {"date": "2023-02-21", "close": 6.24, "volume": 1053350.0}, {"date": "2023-02-22", "close": 6.21, "volume": 1065889.0}, {"date": "2023-02-23", "close": 6.21, "volume": 969323.0}, {"date": "2023-02-24", "close": 6.27, "volume": 901730.0}, {"date": "2023-02-27", "close": 6.03, "volume": 1322013.0}, {"date": "2023-02-28", "close": 6.36, "volume": 1332251.0}, {"date": "2023-03-01", "close": 6.41, "volume": 1029000.0}, {"date": "2023-03-02", "close": 6.52, "volume": 1587828.0}, {"date": "2023-03-03", "close": 6.65, "volume": 1161110.0}, {"date": "2023-03-06", "close": 6.69, "volume": 1099586.0}, {"date": "2023-03-07", "close": 6.57, "volume": 865595.0}, {"date": "2023-03-08", "close": 6.38, "volume": 1298721.0}, {"date": "2023-03-09", "close": 6.48, "volume": 748598.0}, {"date": "2023-03-10", "close": 6.24, "volume": 881704.0}, {"date": "2023-03-13", "close": 6.3, "volume": 805320.0}, {"date": "2023-03-14", "close": 6.07, "volume": 1845873.0}, {"date": "2023-03-15", "close": 5.96, "volume": 2402293.0}, {"date": "2023-03-16", "close": 6.02, "volume": 3121140.0}, {"date": "2023-03-17", "close": 6.1, "volume": 1520777.0}, {"date": "2023-03-20", "close": 6.14, "volume": 1556502.0}, {"date": "2023-03-21", "close": 6.35, "volume": 885455.0}, {"date": "2023-03-22", "close": 6.36, "volume": 1433988.0}, {"date": "2023-03-23", "close": 6.21, "volume": 1651565.0}, {"date": "2023-03-24", "close": 6.28, "volume": 1548257.0}, {"date": "2023-03-28", "close": 6.84, "volume": 5258489.0}, {"date": "2023-03-29", "close": 6.99, "volume": 4192896.0}, {"date": "2023-03-30", "close": 7.31, "volume": 3726206.0}, {"date": "2023-03-31", "close": 7.49, "volume": 3883735.0}, {"date": "2023-04-03", "close": 7.25, "volume": 1217654.0}, {"date": "2023-04-04", "close": 7.37, "volume": 1454789.0}, {"date": "2023-04-05", "close": 7.58, "volume": 2137572.0}, {"date": "2023-04-06", "close": 7.55, "volume": 1471786.0}, {"date": "2023-04-11", "close": 7.8, "volume": 1856365.0}, {"date": "2023-04-12", "close": 7.85, "volume": 2589727.0}, {"date": "2023-04-13", "close": 7.95, "volume": 1509296.0}, {"date": "2023-04-14", "close": 7.93, "volume": 1281148.0}, {"date": "2023-04-17", "close": 7.86, "volume": 1432659.0}, {"date": "2023-04-18", "close": 7.9, "volume": 1207111.0}, {"date": "2023-04-19", "close": 7.92, "volume": 1247098.0}, {"date": "2023-04-20", "close": 7.83, "volume": 1173416.0}, {"date": "2023-04-21", "close": 7.89, "volume": 790439.0}, {"date": "2023-04-24", "close": 7.92, "volume": 586314.0}, {"date": "2023-04-26", "close": 7.77, "volume": 1314868.0}, {"date": "2023-04-27", "close": 7.84, "volume": 2321626.0}, {"date": "2023-04-28", "close": 7.94, "volume": 1453292.0}, {"date": "2023-05-01", "close": 7.85, "volume": 1302726.0}, {"date": "2023-05-02", "close": 7.77, "volume": 1097387.0}, {"date": "2023-05-03", "close": 7.85, "volume": 1178930.0}, {"date": "2023-05-04", "close": 7.63, "volume": 1467402.0}, {"date": "2023-05-05", "close": 7.84, "volume": 1368208.0}, {"date": "2023-05-08", "close": 7.74, "volume": 1187096.0}, {"date": "2023-05-09", "close": 7.7, "volume": 1097498.0}, {"date": "2023-05-10", "close": 7.74, "volume": 928221.0}, {"date": "2023-05-12", "close": 7.53, "volume": 1939864.0}, {"date": "2023-05-15", "close": 7.55, "volume": 733477.0}, {"date": "2023-05-16", "close": 7.42, "volume": 1033302.0}, {"date": "2023-05-17", "close": 7.32, "volume": 1306974.0}, {"date": "2023-05-18", "close": 7.33, "volume": 4542868.0}, {"date": "2023-05-19", "close": 7.33, "volume": 783384.0}, {"date": "2023-05-22", "close": 7.37, "volume": 987722.0}, {"date": "2023-05-23", "close": 7.4, "volume": 880797.0}, {"date": "2023-05-24", "close": 7.3, "volume": 1213206.0}, {"date": "2023-05-25", "close": 7.14, "volume": 2000000.0}, {"date": "2023-05-26", "close": 7.13, "volume": 1993763.0}, {"date": "2023-05-29", "close": 7.11, "volume": 2584851.0}, {"date": "2023-05-30", "close": 7.25, "volume": 1283548.0}, {"date": "2023-05-31", "close": 7.0, "volume": 2869065.0}, {"date": "2023-06-01", "close": 7.08, "volume": 1098537.0}, {"date": "2023-06-02", "close": 7.21, "volume": 1155087.0}, {"date": "2023-06-05", "close": 7.28, "volume": 1076670.0}, {"date": "2023-06-06", "close": 7.23, "volume": 1247031.0}, {"date": "2023-06-07", "close": 7.16, "volume": 1027641.0}, {"date": "2023-06-08", "close": 7.03, "volume": 1196282.0}, {"date": "2023-06-09", "close": 7.1, "volume": 1022202.0}, {"date": "2023-06-13", "close": 7.17, "volume": 765910.0}, {"date": "2023-06-14", "close": 7.14, "volume": 1111492.0}, {"date": "2023-06-15", "close": 6.9, "volume": 1596333.0}, {"date": "2023-06-16", "close": 7.09, "volume": 2187507.0}, {"date": "2023-06-19", "close": 6.69, "volume": 1818229.0}, {"date": "2023-06-20", "close": 6.6, "volume": 1156524.0}, {"date": "2023-06-21", "close": 6.73, "volume": 942540.0}, {"date": "2023-06-22", "close": 6.52, "volume": 618821.0}, {"date": "2023-06-23", "close": 6.33, "volume": 1411625.0}, {"date": "2023-06-26", "close": 6.36, "volume": 729997.0}, {"date": "2023-06-27", "close": 6.23, "volume": 982305.0}, {"date": "2023-06-28", "close": 6.26, "volume": 959977.0}, {"date": "2023-06-29", "close": 6.15, "volume": 815200.0}, {"date": "2023-06-30", "close": 6.26, "volume": 2062163.0}, {"date": "2023-07-03", "close": 6.25, "volume": 1764985.0}, {"date": "2023-07-04", "close": 6.15, "volume": 1331084.0}, {"date": "2023-07-05", "close": 6.15, "volume": 855344.0}, {"date": "2023-07-06", "close": 6.05, "volume": 984197.0}, {"date": "2023-07-07", "close": 5.82, "volume": 1745350.0}, {"date": "2023-07-10", "close": 5.89, "volume": 1591330.0}, {"date": "2023-07-11", "close": 6.03, "volume": 781225.0}, {"date": "2023-07-12", "close": 5.86, "volume": 1031650.0}, {"date": "2023-07-13", "close": 5.96, "volume": 2701654.0}, {"date": "2023-07-14", "close": 6.05, "volume": 1028468.0}, {"date": "2023-07-17", "close": 5.96, "volume": 914725.0}, {"date": "2023-07-18", "close": 5.81, "volume": 773727.0}, {"date": "2023-07-19", "close": 5.82, "volume": 983180.0}, {"date": "2023-07-20", "close": 5.86, "volume": 1062018.0}, {"date": "2023-07-21", "close": 5.76, "volume": 1041076.0}, {"date": "2023-07-24", "close": 5.6, "volume": 1893212.0}, {"date": "2023-07-25", "close": 5.87, "volume": 2618837.0}, {"date": "2023-07-26", "close": 5.94, "volume": 1814939.0}, {"date": "2023-07-27", "close": 6.05, "volume": 1314320.0}, {"date": "2023-07-28", "close": 5.96, "volume": 1359870.0}, {"date": "2023-07-31", "close": 5.91, "volume": 1466053.0}, {"date": "2023-08-01", "close": 6.0, "volume": 3115344.0}, {"date": "2023-08-02", "close": 5.92, "volume": 828453.0}, {"date": "2023-08-03", "close": 5.85, "volume": 727528.0}, {"date": "2023-08-04", "close": 5.89, "volume": 1003130.0}, {"date": "2023-08-07", "close": 5.8, "volume": 1080221.0}, {"date": "2023-08-08", "close": 5.7, "volume": 1245898.0}, {"date": "2023-08-09", "close": 5.58, "volume": 1486446.0}, {"date": "2023-08-10", "close": 5.52, "volume": 1858088.0}, {"date": "2023-08-11", "close": 5.56, "volume": 948742.0}, {"date": "2023-08-14", "close": 5.42, "volume": 984613.0}, {"date": "2023-08-15", "close": 5.41, "volume": 1148220.0}, {"date": "2023-08-16", "close": 5.34, "volume": 2123925.0}, {"date": "2023-08-17", "close": 5.03, "volume": 2530845.0}, {"date": "2023-08-18", "close": 4.98, "volume": 2377340.0}, {"date": "2023-08-21", "close": 4.92, "volume": 1760631.0}, {"date": "2023-08-22", "close": 5.08, "volume": 1092114.0}, {"date": "2023-08-23", "close": 5.07, "volume": 1370503.0}, {"date": "2023-08-24", "close": 5.04, "volume": 1108835.0}, {"date": "2023-08-25", "close": 4.93, "volume": 1209367.0}, {"date": "2023-08-28", "close": 5.06, "volume": 1404346.0}, {"date": "2023-08-29", "close": 5.04, "volume": 1745250.0}, {"date": "2023-08-30", "close": 3.77, "volume": 16942241.0}, {"date": "2023-08-31", "close": 3.57, "volume": 13292637.0}, {"date": "2023-09-01", "close": 3.31, "volume": 14515823.0}, {"date": "2023-09-04", "close": 3.35, "volume": 7374501.0}, {"date": "2023-09-05", "close": 2.9, "volume": 16874504.0}, {"date": "2023-09-06", "close": 2.9, "volume": 8540537.0}, {"date": "2023-09-07", "close": 3.13, "volume": 12089287.0}, {"date": "2023-09-08", "close": 3.11, "volume": 7397766.0}, {"date": "2023-09-11", "close": 2.97, "volume": 4149056.0}, {"date": "2023-09-12", "close": 2.92, "volume": 5682977.0}, {"date": "2023-09-13", "close": 2.79, "volume": 4659285.0}, {"date": "2023-09-14", "close": 2.78, "volume": 3932605.0}, {"date": "2023-09-15", "close": 2.95, "volume": 4848005.0}, {"date": "2023-09-18", "close": 2.81, "volume": 2114527.0}, {"date": "2023-09-19", "close": 2.67, "volume": 4169901.0}, {"date": "2023-09-20", "close": 2.58, "volume": 3430004.0}, {"date": "2023-09-21", "close": 2.54, "volume": 2307994.0}, {"date": "2023-09-22", "close": 2.55, "volume": 3519361.0}, {"date": "2023-09-25", "close": 2.42, "volume": 2706501.0}, {"date": "2023-09-26", "close": 2.29, "volume": 5720702.0}, {"date": "2023-09-27", "close": 2.27, "volume": 3553652.0}, {"date": "2023-09-28", "close": 2.21, "volume": 3921289.0}, {"date": "2023-09-29", "close": 2.32, "volume": 3322985.0}, {"date": "2023-10-02", "close": 2.3, "volume": 1750230.0}, {"date": "2023-10-03", "close": 2.27, "volume": 3182605.0}, {"date": "2023-10-04", "close": 2.23, "volume": 2765654.0}, {"date": "2023-10-05", "close": 2.26, "volume": 1673076.0}, {"date": "2023-10-06", "close": 2.14, "volume": 2947723.0}, {"date": "2023-10-09", "close": 2.21, "volume": 2101804.0}, {"date": "2023-10-10", "close": 2.38, "volume": 3880572.0}, {"date": "2023-10-11", "close": 2.28, "volume": 2115552.0}, {"date": "2023-10-12", "close": 2.3, "volume": 1685612.0}, {"date": "2023-10-13", "close": 2.11, "volume": 3927351.0}, {"date": "2023-10-16", "close": 2.04, "volume": 3272242.0}, {"date": "2023-10-17", "close": 1.98, "volume": 1685444.0}, {"date": "2023-10-18", "close": 1.995, "volume": 3119250.0}, {"date": "2023-10-19", "close": 1.875, "volume": 4428503.0}, {"date": "2023-10-20", "close": 1.855, "volume": 4665577.0}, {"date": "2023-10-23", "close": 1.82, "volume": 2258019.0}, {"date": "2023-10-24", "close": 1.835, "volume": 2044553.0}, {"date": "2023-10-25", "close": 1.8, "volume": 2099372.0}, {"date": "2023-10-26", "close": 1.79, "volume": 2547681.0}, {"date": "2023-10-27", "close": 1.845, "volume": 2946007.0}, {"date": "2023-10-30", "close": 1.845, "volume": 2536845.0}, {"date": "2023-10-31", "close": 1.79, "volume": 3167865.0}, {"date": "2023-11-01", "close": 1.95, "volume": 4532322.0}, {"date": "2023-11-02", "close": 1.85, "volume": 2847651.0}, {"date": "2023-11-03", "close": 1.94, "volume": 3097436.0}, {"date": "2023-11-06", "close": 1.91, "volume": 2061763.0}, {"date": "2023-11-07", "close": 1.805, "volume": 3065922.0}, {"date": "2023-11-08", "close": 1.83, "volume": 2666079.0}, {"date": "2023-11-09", "close": 1.765, "volume": 2522556.0}, {"date": "2023-11-10", "close": 1.635, "volume": 4635807.0}, {"date": "2023-11-13", "close": 1.57, "volume": 3958155.0}, {"date": "2023-11-14", "close": 1.63, "volume": 3001926.0}, {"date": "2023-11-15", "close": 1.69, "volume": 2352481.0}, {"date": "2023-11-16", "close": 1.59, "volume": 2088785.0}, {"date": "2023-11-17", "close": 1.565, "volume": 2048044.0}, {"date": "2023-11-20", "close": 1.525, "volume": 2053126.0}, {"date": "2023-11-21", "close": 1.59, "volume": 2467299.0}, {"date": "2023-11-22", "close": 1.55, "volume": 2609653.0}, {"date": "2023-11-23", "close": 1.465, "volume": 2569922.0}, {"date": "2023-11-24", "close": 1.47, "volume": 2057967.0}, {"date": "2023-11-27", "close": 1.475, "volume": 3738300.0}, {"date": "2023-11-28", "close": 1.5, "volume": 2056302.0}, {"date": "2023-11-29", "close": 1.49, "volume": 2283737.0}, {"date": "2023-11-30", "close": 1.52, "volume": 3875995.0}, {"date": "2023-12-01", "close": 1.395, "volume": 6248777.0}, {"date": "2023-12-04", "close": 1.555, "volume": 6768985.0}, {"date": "2023-12-05", "close": 1.485, "volume": 2857398.0}, {"date": "2023-12-06", "close": 1.645, "volume": 4005281.0}, {"date": "2023-12-07", "close": 1.695, "volume": 3853540.0}, {"date": "2023-12-08", "close": 1.705, "volume": 2371811.0}, {"date": "2023-12-11", "close": 1.625, "volume": 1919872.0}, {"date": "2023-12-12", "close": 1.58, "volume": 1760315.0}, {"date": "2023-12-13", "close": 1.495, "volume": 2636461.0}, {"date": "2023-12-14", "close": 1.605, "volume": 2993590.0}, {"date": "2023-12-15", "close": 1.755, "volume": 7506137.0}, {"date": "2023-12-18", "close": 1.74, "volume": 2789201.0}, {"date": "2023-12-19", "close": 1.71, "volume": 1860667.0}, {"date": "2023-12-20", "close": 1.815, "volume": 2895483.0}, {"date": "2023-12-21", "close": 1.71, "volume": 3481763.0}, {"date": "2023-12-22", "close": 1.66, "volume": 2980037.0}, {"date": "2023-12-27", "close": 1.715, "volume": 2273050.0}, {"date": "2023-12-28", "close": 1.765, "volume": 2008249.0}, {"date": "2023-12-29", "close": 1.695, "volume": 1611870.0}, {"date": "2024-01-02", "close": 1.68, "volume": 1122512.0}, {"date": "2024-01-03", "close": 1.52, "volume": 4913841.0}, {"date": "2024-01-04", "close": 1.48, "volume": 3022088.0}, {"date": "2024-01-05", "close": 1.41, "volume": 4598146.0}, {"date": "2024-01-08", "close": 1.305, "volume": 6742918.0}, {"date": "2024-01-09", "close": 1.3, "volume": 3045574.0}, {"date": "2024-01-10", "close": 1.29, "volume": 4244951.0}, {"date": "2024-01-11", "close": 1.31, "volume": 3720927.0}, {"date": "2024-01-12", "close": 1.285, "volume": 3422171.0}, {"date": "2024-01-15", "close": 1.16, "volume": 6588481.0}, {"date": "2024-01-16", "close": 1.135, "volume": 4112889.0}, {"date": "2024-01-17", "close": 1.1, "volume": 5396344.0}, {"date": "2024-01-18", "close": 1.06, "volume": 3350383.0}, {"date": "2024-01-19", "close": 1.07, "volume": 4639607.0}, {"date": "2024-01-22", "close": 1.02, "volume": 5571123.0}, {"date": "2024-01-23", "close": 1.015, "volume": 4174864.0}, {"date": "2024-01-24", "close": 1.085, "volume": 3666304.0}, {"date": "2024-01-25", "close": 1.05, "volume": 2043247.0}, {"date": "2024-01-29", "close": 1.01, "volume": 5506113.0}, {"date": "2024-01-30", "close": 1.105, "volume": 4924749.0}, {"date": "2024-01-31", "close": 1.115, "volume": 3499030.0}, {"date": "2024-02-01", "close": 1.02, "volume": 2725044.0}, {"date": "2024-02-02", "close": 0.94, "volume": 7591495.0}, {"date": "2024-02-05", "close": 0.885, "volume": 5459193.0}, {"date": "2024-02-06", "close": 0.88, "volume": 3426852.0}, {"date": "2024-02-07", "close": 0.955, "volume": 5263145.0}, {"date": "2024-02-08", "close": 1.01, "volume": 4221170.0}, {"date": "2024-02-09", "close": 1.035, "volume": 2464733.0}, {"date": "2024-02-12", "close": 0.985, "volume": 1709345.0}, {"date": "2024-02-13", "close": 1.0, "volume": 2525272.0}, {"date": "2024-02-14", "close": 1.08, "volume": 4742457.0}, {"date": "2024-02-15", "close": 1.08, "volume": 4299867.0}, {"date": "2024-02-16", "close": 1.11, "volume": 5175324.0}, {"date": "2024-02-19", "close": 1.145, "volume": 4148320.0}, {"date": "2024-02-20", "close": 1.025, "volume": 5457110.0}, {"date": "2024-02-21", "close": 1.03, "volume": 4204865.0}, {"date": "2024-02-22", "close": 1.015, "volume": 2351819.0}, {"date": "2024-02-23", "close": 0.99, "volume": 4640615.0}, {"date": "2024-02-26", "close": 1.03, "volume": 3929009.0}, {"date": "2024-02-27", "close": 1.01, "volume": 2963510.0}, {"date": "2024-02-28", "close": 1.26, "volume": 8769159.0}, {"date": "2024-02-29", "close": 1.13, "volume": 26987027.0}, {"date": "2024-03-01", "close": 1.17, "volume": 5338849.0}, {"date": "2024-03-04", "close": 1.22, "volume": 5857084.0}, {"date": "2024-03-05", "close": 1.28, "volume": 4148574.0}, {"date": "2024-03-06", "close": 1.21, "volume": 2965272.0}, {"date": "2024-03-07", "close": 1.33, "volume": 5343816.0}, {"date": "2024-03-08", "close": 1.295, "volume": 2282670.0}, {"date": "2024-03-11", "close": 1.23, "volume": 2462794.0}, {"date": "2024-03-12", "close": 1.305, "volume": 2547101.0}, {"date": "2024-03-13", "close": 1.22, "volume": 3523433.0}, {"date": "2024-03-14", "close": 1.2, "volume": 2537451.0}, {"date": "2024-03-15", "close": 1.125, "volume": 24011401.0}, {"date": "2024-03-18", "close": 1.135, "volume": 3133162.0}, {"date": "2024-03-19", "close": 1.095, "volume": 2693297.0}, {"date": "2024-03-20", "close": 1.11, "volume": 2318287.0}, {"date": "2024-03-21", "close": 1.13, "volume": 3883546.0}, {"date": "2024-03-22", "close": 1.125, "volume": 2633217.0}, {"date": "2024-03-25", "close": 1.075, "volume": 3535824.0}, {"date": "2024-03-26", "close": 1.03, "volume": 3575923.0}, {"date": "2024-03-27", "close": 1.005, "volume": 2493681.0}, {"date": "2024-03-28", "close": 1.08, "volume": 4259548.0}, {"date": "2024-04-02", "close": 1.11, "volume": 3318402.0}, {"date": "2024-04-03", "close": 1.085, "volume": 2295640.0}, {"date": "2024-04-04", "close": 1.17, "volume": 7654248.0}, {"date": "2024-04-05", "close": 1.21, "volume": 3486783.0}, {"date": "2024-04-08", "close": 1.15, "volume": 3396681.0}, {"date": "2024-04-09", "close": 1.25, "volume": 6434718.0}, {"date": "2024-04-10", "close": 1.42, "volume": 8014698.0}, {"date": "2024-04-11", "close": 1.39, "volume": 6186893.0}, {"date": "2024-04-12", "close": 1.54, "volume": 6586837.0}, {"date": "2024-04-15", "close": 1.395, "volume": 7972404.0}, {"date": "2024-04-16", "close": 1.31, "volume": 6496757.0}, {"date": "2024-04-17", "close": 1.335, "volume": 2893979.0}, {"date": "2024-04-18", "close": 1.315, "volume": 2293049.0}, {"date": "2024-04-19", "close": 1.285, "volume": 3085246.0}, {"date": "2024-04-24", "close": 1.155, "volume": 15672792.0}, {"date": "2024-04-26", "close": 1.15, "volume": 3613620.0}, {"date": "2024-04-29", "close": 1.235, "volume": 3464365.0}, {"date": "2024-04-30", "close": 1.21, "volume": 4173369.0}, {"date": "2024-05-01", "close": 1.175, "volume": 2890031.0}, {"date": "2024-05-02", "close": 1.115, "volume": 7559393.0}, {"date": "2024-05-03", "close": 1.135, "volume": 2794778.0}, {"date": "2024-05-06", "close": 1.17, "volume": 3759171.0}, {"date": "2024-05-07", "close": 1.185, "volume": 2215736.0}, {"date": "2024-05-08", "close": 1.315, "volume": 7339893.0}, {"date": "2024-05-09", "close": 1.44, "volume": 7276494.0}, {"date": "2024-05-10", "close": 1.43, "volume": 5769882.0}, {"date": "2024-05-13", "close": 1.365, "volume": 3632573.0}, {"date": "2024-05-14", "close": 1.455, "volume": 3660793.0}, {"date": "2024-05-15", "close": 1.585, "volume": 9227238.0}, {"date": "2024-05-16", "close": 1.725, "volume": 9704857.0}, {"date": "2024-05-17", "close": 1.81, "volume": 7797565.0}, {"date": "2024-05-20", "close": 1.72, "volume": 7416631.0}, {"date": "2024-05-21", "close": 1.68, "volume": 3520027.0}, {"date": "2024-05-22", "close": 1.72, "volume": 3163201.0}, {"date": "2024-05-23", "close": 1.715, "volume": 3051880.0}, {"date": "2024-05-24", "close": 1.68, "volume": 3054534.0}, {"date": "2024-05-27", "close": 1.725, "volume": 2759241.0}, {"date": "2024-05-28", "close": 1.795, "volume": 5085610.0}, {"date": "2024-05-29", "close": 1.79, "volume": 3613097.0}, {"date": "2024-05-30", "close": 1.58, "volume": 6531898.0}, {"date": "2024-05-31", "close": 1.655, "volume": 5573937.0}, {"date": "2024-06-03", "close": 1.67, "volume": 3520118.0}, {"date": "2024-06-04", "close": 1.615, "volume": 2769816.0}, {"date": "2024-06-05", "close": 1.575, "volume": 4173951.0}, {"date": "2024-06-06", "close": 1.585, "volume": 2767532.0}, {"date": "2024-06-07", "close": 1.64, "volume": 3589029.0}, {"date": "2024-06-11", "close": 1.48, "volume": 8010237.0}, {"date": "2024-06-12", "close": 1.42, "volume": 4556527.0}, {"date": "2024-06-13", "close": 1.405, "volume": 3247710.0}, {"date": "2024-06-14", "close": 1.34, "volume": 2509539.0}, {"date": "2024-06-17", "close": 1.27, "volume": 4028599.0}, {"date": "2024-06-18", "close": 1.355, "volume": 3446006.0}, {"date": "2024-06-19", "close": 1.33, "volume": 3451407.0}, {"date": "2024-06-20", "close": 1.36, "volume": 3148591.0}, {"date": "2024-06-21", "close": 1.355, "volume": 4267863.0}, {"date": "2024-06-24", "close": 1.315, "volume": 2506650.0}, {"date": "2024-06-25", "close": 1.4, "volume": 5545065.0}, {"date": "2024-06-26", "close": 1.345, "volume": 4113738.0}, {"date": "2024-06-27", "close": 1.375, "volume": 2552550.0}, {"date": "2024-06-28", "close": 1.42, "volume": 2633268.0}, {"date": "2024-07-01", "close": 1.575, "volume": 3951089.0}, {"date": "2024-07-02", "close": 1.515, "volume": 2431809.0}, {"date": "2024-07-03", "close": 1.22, "volume": 23389094.0}, {"date": "2024-07-04", "close": 1.24, "volume": 7712216.0}, {"date": "2024-07-05", "close": 1.325, "volume": 3557985.0}, {"date": "2024-07-08", "close": 1.29, "volume": 3073667.0}, {"date": "2024-07-09", "close": 1.3, "volume": 2061681.0}, {"date": "2024-07-10", "close": 1.245, "volume": 2894200.0}, {"date": "2024-07-11", "close": 1.29, "volume": 3567191.0}, {"date": "2024-07-12", "close": 1.31, "volume": 3177754.0}, {"date": "2024-07-15", "close": 1.28, "volume": 2611305.0}, {"date": "2024-07-16", "close": 1.205, "volume": 3342211.0}, {"date": "2024-07-17", "close": 1.21, "volume": 3275410.0}, {"date": "2024-07-18", "close": 1.175, "volume": 3997616.0}, {"date": "2024-07-19", "close": 1.115, "volume": 3949864.0}, {"date": "2024-07-22", "close": 1.1, "volume": 2336568.0}, {"date": "2024-07-23", "close": 1.085, "volume": 1589217.0}, {"date": "2024-07-24", "close": 1.075, "volume": 2323842.0}, {"date": "2024-07-25", "close": 1.03, "volume": 1746141.0}, {"date": "2024-07-26", "close": 1.065, "volume": 2686897.0}, {"date": "2024-07-29", "close": 1.07, "volume": 1639074.0}, {"date": "2024-07-30", "close": 1.055, "volume": 1561101.0}, {"date": "2024-07-31", "close": 1.145, "volume": 2829224.0}, {"date": "2024-08-01", "close": 1.17, "volume": 2662871.0}, {"date": "2024-08-02", "close": 1.11, "volume": 1623489.0}, {"date": "2024-08-05", "close": 1.04, "volume": 2168593.0}, {"date": "2024-08-06", "close": 1.0, "volume": 2738705.0}, {"date": "2024-08-07", "close": 1.035, "volume": 2061687.0}, {"date": "2024-08-08", "close": 0.99, "volume": 2481440.0}, {"date": "2024-08-09", "close": 1.02, "volume": 2613833.0}, {"date": "2024-08-12", "close": 0.995, "volume": 1794518.0}, {"date": "2024-08-13", "close": 0.98, "volume": 2222177.0}, {"date": "2024-08-14", "close": 0.985, "volume": 3000480.0}, {"date": "2024-08-15", "close": 0.96, "volume": 2130808.0}, {"date": "2024-08-16", "close": 1.0, "volume": 3104149.0}, {"date": "2024-08-19", "close": 1.02, "volume": 2464246.0}, {"date": "2024-08-20", "close": 1.06, "volume": 2755676.0}, {"date": "2024-08-21", "close": 1.085, "volume": 2915572.0}, {"date": "2024-08-22", "close": 1.07, "volume": 1531866.0}, {"date": "2024-08-23", "close": 1.125, "volume": 2933420.0}, {"date": "2024-08-26", "close": 1.145, "volume": 2386865.0}, {"date": "2024-08-27", "close": 1.14, "volume": 1502265.0}, {"date": "2024-08-28", "close": 1.115, "volume": 1638786.0}, {"date": "2024-08-29", "close": 1.06, "volume": 1727998.0}, {"date": "2024-08-30", "close": 1.095, "volume": 1343649.0}, {"date": "2024-09-02", "close": 1.035, "volume": 1415937.0}, {"date": "2024-09-03", "close": 1.05, "volume": 1905018.0}, {"date": "2024-09-04", "close": 0.99, "volume": 3455502.0}, {"date": "2024-09-05", "close": 0.985, "volume": 2128489.0}, {"date": "2024-09-06", "close": 0.945, "volume": 2010281.0}, {"date": "2024-09-09", "close": 0.97, "volume": 2588579.0}, {"date": "2024-09-10", "close": 0.995, "volume": 2844902.0}, {"date": "2024-09-11", "close": 1.085, "volume": 3073958.0}, {"date": "2024-09-12", "close": 1.15, "volume": 4686049.0}, {"date": "2024-09-13", "close": 1.255, "volume": 5487131.0}, {"date": "2024-09-16", "close": 1.23, "volume": 2956240.0}, {"date": "2024-09-17", "close": 1.27, "volume": 4645601.0}, {"date": "2024-09-18", "close": 1.455, "volume": 9317874.0}, {"date": "2024-09-19", "close": 1.47, "volume": 4838979.0}, {"date": "2024-09-20", "close": 1.385, "volume": 6528932.0}, {"date": "2024-09-23", "close": 1.3, "volume": 4683934.0}, {"date": "2024-09-24", "close": 1.31, "volume": 3439500.0}, {"date": "2024-09-25", "close": 1.4, "volume": 4038126.0}, {"date": "2024-09-26", "close": 1.445, "volume": 3100651.0}, {"date": "2024-09-27", "close": 1.485, "volume": 3149204.0}, {"date": "2024-09-30", "close": 1.54, "volume": 3405661.0}, {"date": "2024-10-01", "close": 1.525, "volume": 3007221.0}, {"date": "2024-10-02", "close": 1.655, "volume": 5082298.0}, {"date": "2024-10-03", "close": 1.595, "volume": 2850139.0}, {"date": "2024-10-04", "close": 1.545, "volume": 2502748.0}, {"date": "2024-10-07", "close": 1.6, "volume": 1719585.0}, {"date": "2024-10-08", "close": 1.51, "volume": 3241420.0}, {"date": "2024-10-09", "close": 1.46, "volume": 2263646.0}, {"date": "2024-10-10", "close": 1.495, "volume": 1982835.0}, {"date": "2024-10-11", "close": 1.54, "volume": 2309537.0}, {"date": "2024-10-14", "close": 1.625, "volume": 4319160.0}, {"date": "2024-10-15", "close": 1.61, "volume": 2301266.0}, {"date": "2024-10-16", "close": 1.625, "volume": 2691021.0}, {"date": "2024-10-17", "close": 1.66, "volume": 3663921.0}, {"date": "2024-10-18", "close": 1.7, "volume": 2673338.0}, {"date": "2024-10-21", "close": 1.98, "volume": 8723904.0}, {"date": "2024-10-22", "close": 1.93, "volume": 5351973.0}, {"date": "2024-10-23", "close": 1.91, "volume": 4382895.0}, {"date": "2024-10-24", "close": 1.935, "volume": 4407565.0}, {"date": "2024-10-25", "close": 1.94, "volume": 7859244.0}, {"date": "2024-10-28", "close": 1.96, "volume": 7240240.0}, {"date": "2024-10-29", "close": 1.855, "volume": 5939577.0}, {"date": "2024-10-30", "close": 1.865, "volume": 3621948.0}, {"date": "2024-10-31", "close": 1.815, "volume": 4214683.0}, {"date": "2024-11-01", "close": 1.81, "volume": 4134959.0}, {"date": "2024-11-04", "close": 1.84, "volume": 3384029.0}, {"date": "2024-11-05", "close": 1.935, "volume": 4090707.0}, {"date": "2024-11-06", "close": 1.78, "volume": 4611452.0}, {"date": "2024-11-07", "close": 1.585, "volume": 9228124.0}, {"date": "2024-11-08", "close": 1.57, "volume": 4246650.0}, {"date": "2024-11-11", "close": 1.52, "volume": 3510884.0}, {"date": "2024-11-12", "close": 1.485, "volume": 3772687.0}, {"date": "2024-11-13", "close": 1.46, "volume": 4170123.0}, {"date": "2024-11-14", "close": 1.425, "volume": 3156901.0}, {"date": "2024-11-15", "close": 1.385, "volume": 2265013.0}, {"date": "2024-11-18", "close": 1.42, "volume": 2557061.0}, {"date": "2024-11-19", "close": 1.415, "volume": 3055890.0}, {"date": "2024-11-20", "close": 1.39, "volume": 1955534.0}, {"date": "2024-11-21", "close": 1.36, "volume": 3154860.0}, {"date": "2024-11-22", "close": 1.355, "volume": 1921549.0}, {"date": "2024-11-25", "close": 1.365, "volume": 2828655.0}, {"date": "2024-11-26", "close": 1.33, "volume": 2254972.0}, {"date": "2024-11-27", "close": 1.39, "volume": 3371523.0}, {"date": "2024-11-28", "close": 1.34, "volume": 1585220.0}, {"date": "2024-11-29", "close": 1.365, "volume": 1749672.0}, {"date": "2024-12-02", "close": 1.42, "volume": 1426128.0}, {"date": "2024-12-03", "close": 1.435, "volume": 2495397.0}, {"date": "2024-12-04", "close": 1.335, "volume": 3015309.0}, {"date": "2024-12-05", "close": 1.375, "volume": 2955029.0}, {"date": "2024-12-06", "close": 1.32, "volume": 2985422.0}, {"date": "2024-12-09", "close": 1.25, "volume": 5513749.0}, {"date": "2024-12-10", "close": 1.27, "volume": 3517531.0}, {"date": "2024-12-11", "close": 1.255, "volume": 2210916.0}, {"date": "2024-12-12", "close": 1.205, "volume": 4569545.0}, {"date": "2024-12-13", "close": 1.18, "volume": 2484737.0}, {"date": "2024-12-16", "close": 1.115, "volume": 4351683.0}, {"date": "2024-12-17", "close": 1.11, "volume": 2049129.0}, {"date": "2024-12-18", "close": 1.12, "volume": 1468626.0}, {"date": "2024-12-19", "close": 1.08, "volume": 2837846.0}, {"date": "2024-12-20", "close": 1.11, "volume": 2909274.0}, {"date": "2024-12-23", "close": 1.11, "volume": 2158244.0}, {"date": "2024-12-24", "close": 1.095, "volume": 628838.0}, {"date": "2024-12-27", "close": 1.12, "volume": 1675062.0}, {"date": "2024-12-30", "close": 1.11, "volume": 1060488.0}, {"date": "2024-12-31", "close": 1.105, "volume": 1312106.0}, {"date": "2025-01-02", "close": 1.13, "volume": 2464823.0}, {"date": "2025-01-03", "close": 1.115, "volume": 2473441.0}, {"date": "2025-01-06", "close": 1.12, "volume": 3111134.0}, {"date": "2025-01-07", "close": 1.115, "volume": 1608802.0}, {"date": "2025-01-08", "close": 1.15, "volume": 2191462.0}, {"date": "2025-01-09", "close": 1.065, "volume": 5259607.0}, {"date": "2025-01-10", "close": 1.08, "volume": 2619506.0}, {"date": "2025-01-13", "close": 1.06, "volume": 2526807.0}, {"date": "2025-01-14", "close": 1.08, "volume": 2305274.0}, {"date": "2025-01-15", "close": 1.13, "volume": 2942786.0}, {"date": "2025-01-16", "close": 1.195, "volume": 4552677.0}, {"date": "2025-01-17", "close": 1.235, "volume": 3177482.0}, {"date": "2025-01-20", "close": 1.205, "volume": 2008708.0}, {"date": "2025-01-21", "close": 1.24, "volume": 3262913.0}, {"date": "2025-01-22", "close": 1.22, "volume": 2294519.0}, {"date": "2025-01-23", "close": 1.2, "volume": 2556559.0}, {"date": "2025-01-24", "close": 1.2, "volume": 1673236.0}, {"date": "2025-01-28", "close": 1.13, "volume": 2641254.0}, {"date": "2025-01-29", "close": 1.11, "volume": 2165584.0}, {"date": "2025-01-30", "close": 1.075, "volume": 1999894.0}, {"date": "2025-01-31", "close": 1.135, "volume": 3662257.0}, {"date": "2025-02-03", "close": 1.155, "volume": 3505154.0}, {"date": "2025-02-04", "close": 1.22, "volume": 3344708.0}, {"date": "2025-02-05", "close": 1.235, "volume": 2477128.0}, {"date": "2025-02-06", "close": 1.23, "volume": 1252713.0}, {"date": "2025-02-07", "close": 1.14, "volume": 3970867.0}, {"date": "2025-02-10", "close": 1.13, "volume": 5245887.0}, {"date": "2025-02-11", "close": 1.15, "volume": 3465399.0}, {"date": "2025-02-12", "close": 1.15, "volume": 2881474.0}, {"date": "2025-02-13", "close": 1.195, "volume": 2029651.0}, {"date": "2025-02-14", "close": 1.2, "volume": 2400719.0}, {"date": "2025-02-17", "close": 1.475, "volume": 16952189.0}, {"date": "2025-02-18", "close": 1.49, "volume": 8222446.0}, {"date": "2025-02-19", "close": 1.45, "volume": 7466437.0}, {"date": "2025-02-20", "close": 1.465, "volume": 3228853.0}, {"date": "2025-02-21", "close": 1.325, "volume": 5586664.0}, {"date": "2025-02-24", "close": 1.285, "volume": 5093567.0}, {"date": "2025-02-25", "close": 1.31, "volume": 3180881.0}, {"date": "2025-02-26", "close": 1.355, "volume": 3696396.0}, {"date": "2025-02-27", "close": 1.53, "volume": 6921617.0}, {"date": "2025-02-28", "close": 1.35, "volume": 4426940.0}, {"date": "2025-03-03", "close": 1.44, "volume": 4110587.0}, {"date": "2025-03-04", "close": 1.335, "volume": 3462516.0}, {"date": "2025-03-05", "close": 1.395, "volume": 4300407.0}, {"date": "2025-03-06", "close": 1.425, "volume": 2974949.0}, {"date": "2025-03-07", "close": 1.37, "volume": 1791011.0}, {"date": "2025-03-10", "close": 1.37, "volume": 4374630.0}, {"date": "2025-03-11", "close": 1.305, "volume": 3053142.0}, {"date": "2025-03-12", "close": 1.325, "volume": 4002657.0}, {"date": "2025-03-13", "close": 1.325, "volume": 1961564.0}, {"date": "2025-03-14", "close": 1.38, "volume": 3655015.0}, {"date": "2025-03-17", "close": 1.47, "volume": 6247098.0}, {"date": "2025-03-18", "close": 1.47, "volume": 2658566.0}, {"date": "2025-03-19", "close": 1.485, "volume": 2727706.0}, {"date": "2025-03-20", "close": 1.455, "volume": 2094229.0}, {"date": "2025-03-21", "close": 1.39, "volume": 3210785.0}, {"date": "2025-03-24", "close": 1.37, "volume": 1866595.0}, {"date": "2025-03-25", "close": 1.34, "volume": 1952478.0}, {"date": "2025-03-26", "close": 1.35, "volume": 1588927.0}, {"date": "2025-03-27", "close": 1.33, "volume": 1226521.0}, {"date": "2025-03-28", "close": 1.21, "volume": 4980661.0}, {"date": "2025-03-31", "close": 1.145, "volume": 4543289.0}, {"date": "2025-04-01", "close": 1.12, "volume": 4678616.0}, {"date": "2025-04-02", "close": 1.07, "volume": 3095022.0}, {"date": "2025-04-03", "close": 1.055, "volume": 3517464.0}, {"date": "2025-04-04", "close": 0.985, "volume": 4205001.0}, {"date": "2025-04-07", "close": 0.89, "volume": 6665337.0}, {"date": "2025-04-08", "close": 0.905, "volume": 5075886.0}, {"date": "2025-04-09", "close": 0.83, "volume": 4671818.0}, {"date": "2025-04-10", "close": 0.935, "volume": 7395420.0}, {"date": "2025-04-11", "close": 0.955, "volume": 4003692.0}, {"date": "2025-04-14", "close": 1.02, "volume": 4153783.0}, {"date": "2025-04-15", "close": 1.05, "volume": 3174566.0}, {"date": "2025-04-16", "close": 1.045, "volume": 2266536.0}, {"date": "2025-04-17", "close": 1.06, "volume": 2133209.0}, {"date": "2025-04-22", "close": 1.045, "volume": 2594414.0}, {"date": "2025-04-23", "close": 1.045, "volume": 2383807.0}, {"date": "2025-04-24", "close": 1.09, "volume": 2388903.0}, {"date": "2025-04-28", "close": 1.075, "volume": 2173661.0}, {"date": "2025-04-29", "close": 1.135, "volume": 2056695.0}, {"date": "2025-04-30", "close": 1.1, "volume": 1491366.0}, {"date": "2025-05-01", "close": 1.085, "volume": 1852258.0}, {"date": "2025-05-02", "close": 1.12, "volume": 2114064.0}, {"date": "2025-05-05", "close": 1.095, "volume": 1640974.0}, {"date": "2025-05-06", "close": 1.17, "volume": 4458895.0}, {"date": "2025-05-07", "close": 1.18, "volume": 3765808.0}, {"date": "2025-05-08", "close": 1.105, "volume": 4032941.0}, {"date": "2025-05-09", "close": 1.13, "volume": 3173280.0}, {"date": "2025-05-12", "close": 1.14, "volume": 2122306.0}, {"date": "2025-05-13", "close": 1.08, "volume": 3985997.0}, {"date": "2025-05-14", "close": 1.07, "volume": 2933075.0}, {"date": "2025-05-15", "close": 1.025, "volume": 2826138.0}, {"date": "2025-05-16", "close": 1.135, "volume": 7393399.0}, {"date": "2025-05-19", "close": 1.08, "volume": 3108861.0}, {"date": "2025-05-20", "close": 1.085, "volume": 2720330.0}, {"date": "2025-05-21", "close": 1.12, "volume": 6001445.0}, {"date": "2025-05-22", "close": 1.12, "volume": 4635094.0}, {"date": "2025-05-23", "close": 1.23, "volume": 7213653.0}, {"date": "2025-05-26", "close": 1.24, "volume": 3215100.0}, {"date": "2025-05-27", "close": 1.22, "volume": 3187605.0}, {"date": "2025-05-28", "close": 1.135, "volume": 3833102.0}, {"date": "2025-05-29", "close": 1.14, "volume": 2251716.0}, {"date": "2025-05-30", "close": 1.155, "volume": 2031091.0}, {"date": "2025-06-02", "close": 1.125, "volume": 2056517.0}, {"date": "2025-06-03", "close": 1.17, "volume": 2795278.0}, {"date": "2025-06-04", "close": 1.245, "volume": 3681048.0}, {"date": "2025-06-05", "close": 1.315, "volume": 4164124.0}, {"date": "2025-06-06", "close": 1.275, "volume": 2645130.0}, {"date": "2025-06-10", "close": 1.415, "volume": 7059409.0}, {"date": "2025-06-11", "close": 1.455, "volume": 3400663.0}, {"date": "2025-06-12", "close": 1.465, "volume": 4346386.0}, {"date": "2025-06-13", "close": 1.615, "volume": 9724076.0}, {"date": "2025-06-16", "close": 1.545, "volume": 3449916.0}, {"date": "2025-06-17", "close": 1.57, "volume": 2099702.0}, {"date": "2025-06-18", "close": 1.545, "volume": 2746639.0}, {"date": "2025-06-19", "close": 1.625, "volume": 4126577.0}, {"date": "2025-06-20", "close": 1.575, "volume": 4061456.0}, {"date": "2025-06-23", "close": 1.545, "volume": 2161651.0}, {"date": "2025-06-24", "close": 1.595, "volume": 2012720.0}, {"date": "2025-06-25", "close": 1.595, "volume": 1889864.0}, {"date": "2025-06-26", "close": 1.645, "volume": 2778318.0}, {"date": "2025-06-27", "close": 1.805, "volume": 5567560.0}, {"date": "2025-06-30", "close": 1.685, "volume": 3984660.0}, {"date": "2025-07-01", "close": 1.715, "volume": 2182835.0}, {"date": "2025-07-02", "close": 1.705, "volume": 1522905.0}, {"date": "2025-07-03", "close": 1.85, "volume": 3744391.0}, {"date": "2025-07-04", "close": 1.73, "volume": 2381306.0}, {"date": "2025-07-07", "close": 1.69, "volume": 2267169.0}, {"date": "2025-07-08", "close": 1.745, "volume": 2124711.0}, {"date": "2025-07-09", "close": 1.715, "volume": 1749837.0}, {"date": "2025-07-10", "close": 1.685, "volume": 1445969.0}, {"date": "2025-07-11", "close": 1.645, "volume": 2604788.0}, {"date": "2025-07-14", "close": 1.79, "volume": 4032981.0}, {"date": "2025-07-15", "close": 1.81, "volume": 2606071.0}, {"date": "2025-07-16", "close": 1.805, "volume": 2296307.0}, {"date": "2025-07-17", "close": 1.79, "volume": 1683228.0}, {"date": "2025-07-18", "close": 1.84, "volume": 4553981.0}, {"date": "2025-07-21", "close": 1.9, "volume": 2017281.0}, {"date": "2025-07-22", "close": 1.885, "volume": 1989238.0}, {"date": "2025-07-23", "close": 1.875, "volume": 1744157.0}, {"date": "2025-07-24", "close": 1.875, "volume": 3297508.0}, {"date": "2025-07-25", "close": 1.81, "volume": 1541865.0}, {"date": "2025-07-28", "close": 1.775, "volume": 1507921.0}, {"date": "2025-07-29", "close": 1.72, "volume": 1914383.0}, {"date": "2025-07-30", "close": 1.68, "volume": 1554282.0}, {"date": "2025-07-31", "close": 1.6, "volume": 3304461.0}, {"date": "2025-08-01", "close": 1.58, "volume": 1138923.0}, {"date": "2025-08-04", "close": 1.62, "volume": 1905333.0}, {"date": "2025-08-05", "close": 1.6, "volume": 2072676.0}, {"date": "2025-08-06", "close": 1.605, "volume": 1134849.0}, {"date": "2025-08-07", "close": 1.615, "volume": 1463052.0}, {"date": "2025-08-08", "close": 1.64, "volume": 1962032.0}, {"date": "2025-08-11", "close": 1.71, "volume": 1922235.0}, {"date": "2025-08-12", "close": 1.695, "volume": 853098.0}, {"date": "2025-08-13", "close": 1.685, "volume": 1271956.0}, {"date": "2025-08-14", "close": 1.66, "volume": 1286898.0}, {"date": "2025-08-15", "close": 1.69, "volume": 1174502.0}, {"date": "2025-08-18", "close": 1.705, "volume": 794075.0}, {"date": "2025-08-19", "close": 1.68, "volume": 1258519.0}, {"date": "2025-08-20", "close": 1.59, "volume": 2041295.0}, {"date": "2025-08-21", "close": 1.645, "volume": 929464.0}, {"date": "2025-08-22", "close": 1.63, "volume": 1295842.0}, {"date": "2025-08-25", "close": 1.735, "volume": 3130014.0}, {"date": "2025-08-26", "close": 1.75, "volume": 1708999.0}, {"date": "2025-08-27", "close": 1.83, "volume": 2327312.0}, {"date": "2025-08-28", "close": 1.745, "volume": 1588228.0}, {"date": "2025-08-29", "close": 1.79, "volume": 1334567.0}, {"date": "2025-09-01", "close": 1.87, "volume": 1963434.0}, {"date": "2025-09-02", "close": 1.895, "volume": 4314870.0}, {"date": "2025-09-03", "close": 1.805, "volume": 2602154.0}, {"date": "2025-09-04", "close": 1.89, "volume": 2306118.0}, {"date": "2025-09-05", "close": 1.75, "volume": 2632503.0}, {"date": "2025-09-08", "close": 1.735, "volume": 2163920.0}, {"date": "2025-09-09", "close": 1.73, "volume": 1817770.0}, {"date": "2025-09-10", "close": 1.65, "volume": 2262408.0}, {"date": "2025-09-11", "close": 1.69, "volume": 2031859.0}, {"date": "2025-09-12", "close": 1.69, "volume": 2083368.0}, {"date": "2025-09-15", "close": 1.715, "volume": 2640627.0}, {"date": "2025-09-16", "close": 1.75, "volume": 2352541.0}, {"date": "2025-09-17", "close": 1.71, "volume": 2322152.0}, {"date": "2025-09-18", "close": 1.77, "volume": 1708609.0}, {"date": "2025-09-19", "close": 1.905, "volume": 7723843.0}, {"date": "2025-09-22", "close": 1.935, "volume": 5302497.0}, {"date": "2025-09-23", "close": 2.27, "volume": 7366384.0}, {"date": "2025-09-24", "close": 2.3, "volume": 5114874.0}, {"date": "2025-09-25", "close": 2.34, "volume": 2990613.0}, {"date": "2025-09-26", "close": 2.39, "volume": 2603085.0}, {"date": "2025-09-29", "close": 2.49, "volume": 3802471.0}, {"date": "2025-09-30", "close": 2.49, "volume": 3066243.0}, {"date": "2025-10-01", "close": 2.4, "volume": 2925820.0}, {"date": "2025-10-02", "close": 2.48, "volume": 1988562.0}, {"date": "2025-10-03", "close": 2.43, "volume": 1762610.0}, {"date": "2025-10-06", "close": 2.45, "volume": 2944546.0}, {"date": "2025-10-07", "close": 2.44, "volume": 1908636.0}, {"date": "2025-10-08", "close": 2.43, "volume": 2083407.0}, {"date": "2025-10-09", "close": 2.68, "volume": 4868195.0}, {"date": "2025-10-10", "close": 2.45, "volume": 5377650.0}, {"date": "2025-10-13", "close": 2.44, "volume": 3155560.0}, {"date": "2025-10-14", "close": 2.57, "volume": 2803045.0}, {"date": "2025-10-15", "close": 2.43, "volume": 3235771.0}, {"date": "2025-10-16", "close": 2.37, "volume": 1933084.0}, {"date": "2025-10-17", "close": 2.44, "volume": 5382390.0}, {"date": "2025-10-20", "close": 2.22, "volume": 2813905.0}, {"date": "2025-10-21", "close": 2.17, "volume": 4085192.0}, {"date": "2025-10-22", "close": 2.13, "volume": 3419296.0}, {"date": "2025-10-23", "close": 2.08, "volume": 2396435.0}, {"date": "2025-10-24", "close": 2.12, "volume": 1890870.0}, {"date": "2025-10-27", "close": 2.11, "volume": 1528700.0}, {"date": "2025-10-28", "close": 1.93, "volume": 3340246.0}, {"date": "2025-10-29", "close": 2.0, "volume": 2110086.0}, {"date": "2025-10-30", "close": 1.975, "volume": 1272276.0}, {"date": "2025-10-31", "close": 2.02, "volume": 1490340.0}, {"date": "2025-11-03", "close": 1.935, "volume": 1133867.0}, {"date": "2025-11-04", "close": 1.88, "volume": 1588181.0}, {"date": "2025-11-05", "close": 1.82, "volume": 3214355.0}, {"date": "2025-11-06", "close": 1.805, "volume": 1281099.0}, {"date": "2025-11-07", "close": 1.78, "volume": 1072799.0}, {"date": "2025-11-10", "close": 1.93, "volume": 1439950.0}, {"date": "2025-11-11", "close": 1.95, "volume": 2325640.0}, {"date": "2025-11-12", "close": 1.91, "volume": 1147447.0}, {"date": "2025-11-13", "close": 1.935, "volume": 2246125.0}, {"date": "2025-11-14", "close": 1.86, "volume": 1197529.0}, {"date": "2025-11-17", "close": 1.875, "volume": 1313462.0}, {"date": "2025-11-18", "close": 1.73, "volume": 2022009.0}, {"date": "2025-11-19", "close": 1.75, "volume": 1559791.0}, {"date": "2025-11-20", "close": 1.855, "volume": 1530782.0}, {"date": "2025-11-21", "close": 1.715, "volume": 1880307.0}, {"date": "2025-11-24", "close": 1.705, "volume": 1581762.0}, {"date": "2025-11-25", "close": 1.725, "volume": 1971241.0}, {"date": "2025-11-26", "close": 1.77, "volume": 1148572.0}, {"date": "2025-11-27", "close": 1.75, "volume": 2123064.0}, {"date": "2025-11-28", "close": 1.8, "volume": 1650819.0}, {"date": "2025-12-01", "close": 1.885, "volume": 3161868.0}, {"date": "2025-12-02", "close": 1.7, "volume": 4943083.0}, {"date": "2025-12-03", "close": 1.705, "volume": 2963513.0}, {"date": "2025-12-04", "close": 1.68, "volume": 3015898.0}, {"date": "2025-12-05", "close": 1.75, "volume": 2439722.0}, {"date": "2025-12-08", "close": 1.655, "volume": 9376494.0}, {"date": "2025-12-09", "close": 1.66, "volume": 3348000.0}, {"date": "2025-12-10", "close": 1.66, "volume": 2554209.0}, {"date": "2025-12-11", "close": 1.535, "volume": 4733827.0}, {"date": "2025-12-12", "close": 1.59, "volume": 2421395.0}, {"date": "2025-12-15", "close": 1.605, "volume": 1598751.0}, {"date": "2025-12-16", "close": 1.625, "volume": 3404337.0}, {"date": "2025-12-17", "close": 1.865, "volume": 5687727.0}, {"date": "2025-12-18", "close": 1.96, "volume": 4345860.0}, {"date": "2025-12-19", "close": 2.04, "volume": 5194169.0}, {"date": "2025-12-22", "close": 2.22, "volume": 4222413.0}, {"date": "2025-12-23", "close": 2.19, "volume": 2835417.0}, {"date": "2025-12-24", "close": 2.22, "volume": 2659059.0}, {"date": "2025-12-29", "close": 2.27, "volume": 3886694.0}, {"date": "2025-12-30", "close": 2.14, "volume": 2682292.0}, {"date": "2025-12-31", "close": 2.19, "volume": 1105994.0}, {"date": "2026-01-02", "close": 2.15, "volume": 1174350.0}, {"date": "2026-01-05", "close": 2.15, "volume": 1577055.0}, {"date": "2026-01-06", "close": 2.39, "volume": 3002241.0}, {"date": "2026-01-07", "close": 2.39, "volume": 2545175.0}, {"date": "2026-01-08", "close": 2.56, "volume": 2688064.0}, {"date": "2026-01-09", "close": 2.41, "volume": 3060869.0}, {"date": "2026-01-12", "close": 2.45, "volume": 1383111.0}, {"date": "2026-01-13", "close": 2.46, "volume": 1702181.0}, {"date": "2026-01-14", "close": 2.48, "volume": 2044344.0}, {"date": "2026-01-15", "close": 2.3, "volume": 2616162.0}, {"date": "2026-01-16", "close": 2.24, "volume": 1599588.0}, {"date": "2026-01-19", "close": 2.28, "volume": 2234618.0}, {"date": "2026-01-20", "close": 2.49, "volume": 2782211.0}, {"date": "2026-01-21", "close": 2.63, "volume": 4152435.0}, {"date": "2026-01-22", "close": 2.5, "volume": 3670631.0}, {"date": "2026-01-23", "close": 2.48, "volume": 1648769.0}, {"date": "2026-01-27", "close": 2.45, "volume": 1853562.0}, {"date": "2026-01-28", "close": 2.44, "volume": 1147952.0}, {"date": "2026-01-29", "close": 2.34, "volume": 2199001.0}, {"date": "2026-01-30", "close": 2.24, "volume": 2835490.0}, {"date": "2026-02-02", "close": 2.1, "volume": 3068877.0}, {"date": "2026-02-03", "close": 2.04, "volume": 1725006.0}, {"date": "2026-02-04", "close": 2.03, "volume": 2315025.0}, {"date": "2026-02-05", "close": 1.95, "volume": 2096663.0}, {"date": "2026-02-06", "close": 1.735, "volume": 4754296.0}, {"date": "2026-02-09", "close": 1.835, "volume": 2438987.0}, {"date": "2026-02-10", "close": 1.92, "volume": 1697293.0}, {"date": "2026-02-11", "close": 1.995, "volume": 1184360.0}, {"date": "2026-02-12", "close": 1.975, "volume": 949635.0}, {"date": "2026-02-13", "close": 1.835, "volume": 1135037.0}, {"date": "2026-02-16", "close": 1.86, "volume": 2350707.0}, {"date": "2026-02-17", "close": 1.83, "volume": 1277707.0}, {"date": "2026-02-18", "close": 1.835, "volume": 1213833.0}, {"date": "2026-02-19", "close": 1.885, "volume": 1403662.0}, {"date": "2026-02-20", "close": 1.805, "volume": 1080138.0}, {"date": "2026-02-23", "close": 1.93, "volume": 1091329.0}, {"date": "2026-02-24", "close": 2.0, "volume": 1672736.0}, {"date": "2026-02-25", "close": 2.02, "volume": 1677101.0}, {"date": "2026-02-26", "close": 1.93, "volume": 1926168.0}, {"date": "2026-02-27", "close": 1.93, "volume": 1672087.0}, {"date": "2026-03-02", "close": 2.02, "volume": 2043084.0}, {"date": "2026-03-03", "close": 1.945, "volume": 2045826.0}, {"date": "2026-03-04", "close": 1.915, "volume": 1528834.0}, {"date": "2026-03-05", "close": 1.91, "volume": 1031585.0}, {"date": "2026-03-06", "close": 1.9, "volume": 1348911.0}, {"date": "2026-03-09", "close": 1.74, "volume": 2027228.0}, {"date": "2026-03-10", "close": 1.78, "volume": 1166056.0}, {"date": "2026-03-11", "close": 1.795, "volume": 1113922.0}, {"date": "2026-03-12", "close": 1.71, "volume": 1711123.0}, {"date": "2026-03-13", "close": 1.665, "volume": 2048964.0}, {"date": "2026-03-16", "close": 1.44, "volume": 3557850.0}, {"date": "2026-03-17", "close": 1.46, "volume": 2622417.0}, {"date": "2026-03-18", "close": 1.495, "volume": 2159324.0}, {"date": "2026-03-19", "close": 1.34, "volume": 2809220.0}, {"date": "2026-03-20", "close": 1.295, "volume": 4906985.0}, {"date": "2026-03-23", "close": 1.24, "volume": 3831095.0}, {"date": "2026-03-24", "close": 1.305, "volume": 3055103.0}, {"date": "2026-03-25", "close": 1.44, "volume": 2676051.0}, {"date": "2026-03-26", "close": 1.395, "volume": 1279717.0}, {"date": "2026-03-27", "close": 1.37, "volume": 1254015.0}, {"date": "2026-03-30", "close": 1.345, "volume": 2264942.0}, {"date": "2026-03-31", "close": 1.415, "volume": 2467074.0}, {"date": "2026-04-01", "close": 1.58, "volume": 2442678.0}, {"date": "2026-04-02", "close": 1.44, "volume": 2433006.0}, {"date": "2026-04-07", "close": 1.465, "volume": 1632637.0}, {"date": "2026-04-08", "close": 1.645, "volume": 3396238.0}, {"date": "2026-04-09", "close": 1.62, "volume": 1508235.0}, {"date": "2026-04-10", "close": 1.595, "volume": 1114683.0}, {"date": "2026-04-13", "close": 1.565, "volume": 1112156.0}, {"date": "2026-04-14", "close": 1.605, "volume": 840735.0}, {"date": "2026-04-15", "close": 1.65, "volume": 1135110.0}, {"date": "2026-04-16", "close": 1.65, "volume": 1512938.0}, {"date": "2026-04-17", "close": 1.655, "volume": 1863147.0}, {"date": "2026-04-20", "close": 1.655, "volume": 2533337.0}, {"date": "2026-04-21", "close": 1.615, "volume": 1148772.0}, {"date": "2026-04-22", "close": 1.59, "volume": 1029894.0}, {"date": "2026-04-23", "close": 1.55, "volume": 1545636.0}, {"date": "2026-04-24", "close": 1.49, "volume": 1408192.0}, {"date": "2026-04-27", "close": 1.555, "volume": 1463563.0}, {"date": "2026-04-28", "close": 1.55, "volume": 832426.0}, {"date": "2026-04-29", "close": 1.55, "volume": 1318617.0}, {"date": "2026-04-30", "close": 1.51, "volume": 1626649.0}, {"date": "2026-05-01", "close": 1.52, "volume": 1153800.0}, {"date": "2026-05-04", "close": 1.465, "volume": 1420062.0}, {"date": "2026-05-05", "close": 1.42, "volume": 1809065.0}, {"date": "2026-05-06", "close": 1.44, "volume": 957770.0}, {"date": "2026-05-07", "close": 1.545, "volume": 2468779.0}, {"date": "2026-05-08", "close": 1.565, "volume": 1525058.0}, {"date": "2026-05-11", "close": 1.555, "volume": 971677.0}, {"date": "2026-05-12", "close": 1.59, "volume": 1608765.0}, {"date": "2026-05-13", "close": 1.685, "volume": 1591739.0}, {"date": "2026-05-14", "close": 1.625, "volume": 1349773.0}, {"date": "2026-05-15", "close": 1.545, "volume": 1356686.0}, {"date": "2026-05-18", "close": 1.45, "volume": 2246163.0}, {"date": "2026-05-19", "close": 1.425, "volume": 1327997.0}, {"date": "2026-05-20", "close": 1.365, "volume": 1438864.0}, {"date": "2026-05-21", "close": 1.395, "volume": 1205843.0}, {"date": "2026-05-22", "close": 1.445, "volume": 809510.0}, {"date": "2026-05-25", "close": 1.465, "volume": 774942.0}, {"date": "2026-05-26", "close": 1.445, "volume": 662598.0}, {"date": "2026-05-27", "close": 1.435, "volume": 761629.0}, {"date": "2026-05-28", "close": 1.35, "volume": 1177065.0}, {"date": "2026-05-29", "close": 1.445, "volume": 1593294.0}, {"date": "2026-06-01", "close": 1.445, "volume": 847208.0}, {"date": "2026-06-02", "close": 1.46, "volume": 709094.0}, {"date": "2026-06-03", "close": 1.515, "volume": 1692309.0}, {"date": "2026-06-04", "close": 1.485, "volume": 2217504.0}, {"date": "2026-06-05", "close": 1.54, "volume": 2321272.0}, {"date": "2026-06-09", "close": 1.38, "volume": 4737678.0}, {"date": "2026-06-10", "close": 1.29, "volume": 3338921.0}, {"date": "2026-06-11", "close": 1.285, "volume": 2352254.0}, {"date": "2026-06-12", "close": 1.38, "volume": 1806365.0}, {"date": "2026-06-15", "close": 1.45, "volume": 2658031.0}, {"date": "2026-06-16", "close": 1.415, "volume": 1570217.0}, {"date": "2026-06-17", "close": 1.475, "volume": 1274062.0}, {"date": "2026-06-18", "close": 1.35, "volume": 2445492.0}, {"date": "2026-06-19", "close": 1.295, "volume": 2669651.0}, {"date": "2026-06-22", "close": 1.315, "volume": 1221395.0}, {"date": "2026-06-23", "close": 1.235, "volume": 2029889.0}, {"date": "2026-06-24", "close": 1.205, "volume": 3824343.0}, {"date": "2026-06-25", "close": 1.125, "volume": 3289737.0}, {"date": "2026-06-26", "close": 1.105, "volume": 2715263.0}, {"date": "2026-06-29", "close": 1.105, "volume": 7059542.0}, {"date": "2026-06-30", "close": 1.16, "volume": 2878369.0}, {"date": "2026-07-01", "close": 1.14, "volume": 3448681.0}, {"date": "2026-07-02", "close": 1.15, "volume": 1281525.0}, {"date": "2026-07-03", "close": 1.28, "volume": 2563310.0}, {"date": "2026-07-06", "close": 1.28, "volume": 1051276.0}, {"date": "2026-07-07", "close": 1.225, "volume": 1297990.0}, {"date": "2026-07-08", "close": 1.195, "volume": 1363592.0}, {"date": "2026-07-09", "close": 1.195, "volume": 840135.0}, {"date": "2026-07-10", "close": 1.225, "volume": 995180.0}, {"date": "2026-07-13", "close": 1.165, "volume": 1440908.0}, {"date": "2026-07-14", "close": 1.16, "volume": 1401582.0}, {"date": "2026-07-15", "close": 1.19, "volume": 1232675.0}, {"date": "2026-07-16", "close": 1.15, "volume": 1330854.0}, {"date": "2026-07-17", "close": 1.065, "volume": 3234025.0}, {"date": "2026-07-20", "close": 1.095, "volume": 1926727.0}, {"date": "2026-07-21", "close": 1.105, "volume": 1204052.0}, {"date": "2026-07-22", "close": 1.125, "volume": 1520431.0}, {"date": "2026-07-23", "close": 1.18, "volume": 2628322.0}, {"date": "2026-07-24", "close": 1.08, "volume": 2672795.0}, {"date": "2026-07-27", "close": 1.14, "volume": 1471128.0}, {"date": "2026-07-28", "close": 1.1, "volume": 1242486.0}, {"date": "2026-07-29", "close": 1.095, "volume": 1752224.0}, {"date": "2026-07-30", "close": 1.055, "volume": 2290619.0}, {"date": "2026-07-31", "close": 1.115, "volume": 2037486.0}, {"date": "2026-08-03", "close": 1.145, "volume": 1201093.0}, {"date": "2026-08-04", "close": 1.18, "volume": 1862756.0}, {"date": "2026-08-05", "close": 1.27, "volume": 2991393.0}, {"date": "2026-08-06", "close": 1.255, "volume": 2459216.0}, {"date": "2026-08-07", "close": 1.365, "volume": 3313174.0}], "refreshing": true}