{"ticker": "EGH", "overview": {"name": "Eureka Group Holdings Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "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": "EGH", "has_prices": true, "as_of": "2026-09-18", "last": 0.63, "prev_close": 0.645, "change": -0.015000000000000013, "change_pct": -0.023255813953488393, "session_volume": 94708.0, "vwap_5": 0.6282423082753433, "vwap_20": 0.638306136444758, "vwap_60": 0.6670446100212728, "vwap_250": 0.5429780182755439, "high_52w": 0.745, "low_52w": 0.46, "avg_volume_20": 192332.05, "sessions": 400, "market_cap": {"value": 352245731.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03135670", "src": "ASX", "ticker": "EGH", "cik": "", "company": "Eureka Group Holdings Limited", "company_raw": "Eureka Group Holdings Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "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": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust is accumulating EGH \u2014 7.56% to 8.67%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135670", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75830}, {"id": "ASX-03138718", "src": "ASX", "ticker": "EGH", "cik": "", "company": "Eureka Group Holdings Limited", "company_raw": "Eureka Group Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EGH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138718", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75830}, {"id": "ASX-03118225", "src": "ASX", "ticker": "EGH", "cik": "", "company": "Eureka Group Holdings Limited", "company_raw": "Eureka Group Holdings 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": "A whale crosses a substantial-holding line in EGH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118225", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "ASXSH-03098380", "src": "ASX", "ticker": "EGH", "cik": "", "company": "Eureka Group Holdings Limited", "company_raw": "Eureka Group Holdings Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "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": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust is selling down EGH \u2014 8.58% to 7.56%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098380", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216950}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Simon Richard Owen", "notice_type": "3Y", "direct_shares": 4882391.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143336-2A1701187", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "COPIA INVESTMENT PARTNERS LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 24.25, "notice_date": "2026-09-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136153-2A1697467", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.668, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135670-2A1697239", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Filetron Pty Ltd as trustee for Hunter Discretionary Trust (Filetron) and each o", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 35.77, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134659-2A1696754", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Filetron Pty Ltd as trustee for Hunter Discretionary Trust (Filetron) and each o", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 34.44, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114206-2A1685872", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.584, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098380-2A1676513", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "COPIA INVESTMENT PARTNERS LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 22.97, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095776-2A1674826", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Owen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Whiteman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JW Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Owen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Whiteman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Banham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carolyn Tregarthen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray Boyte", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Paramor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Whiteman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray Boyte", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Paramor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray Boyte", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-13", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Paramor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-13", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray Boyte", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Paramor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Boyte", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-11", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Paramor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-11", "source_url": "https://www.marketindex.com.au/asx/egh", "needs_ocr": 0}], "directors": [{"name": "Murray Boyte", "first_seen": "2022-11-10", "last_seen": "2024-11-19", "status": "current", "notices": 4}, {"name": "Greg Paramor", "first_seen": "2022-11-10", "last_seen": "2024-11-19", "status": "current", "notices": 4}, {"name": "Carolyn Tregarthen", "first_seen": "2025-02-24", "last_seen": "2025-02-24", "status": "current", "notices": 1}, {"name": "Russell Banham", "first_seen": "2025-03-17", "last_seen": "2025-03-17", "status": "current", "notices": 1}, {"name": "J. Whiteman", "first_seen": "2025-05-22", "last_seen": "2025-05-22", "status": "current", "notices": 1}, {"name": "JW Amended", "first_seen": "2025-09-19", "last_seen": "2025-09-19", "status": "current", "notices": 1}, {"name": "John Whiteman", "first_seen": "2024-11-19", "last_seen": "2025-10-20", "status": "current", "notices": 2}, {"name": "Simon Owen", "first_seen": "2025-06-30", "last_seen": "2025-11-11", "status": "current", "notices": 2}, {"name": "Simon Richard Owen", "first_seen": "2026-10-01", "last_seen": "2026-10-01", "status": "current", "notices": 1}, {"name": "M Boyte", "first_seen": "2022-10-11", "last_seen": "2022-10-11", "status": "past", "notices": 1}, {"name": "G Paramor", "first_seen": "2022-10-11", "last_seen": "2022-10-11", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Result of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156133-2A1707323"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "2026 AGM - Addresses and Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156000-2A1707274"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150069-2A1704877"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Application for quotation of securities - EGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150065-2A1704873"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Proposed issue of securities - EGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147124-2A1703490"}], "performance": {"ticker": "EGH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-07-01", "close": 9.53900325, "volume": 19863.0}, {"date": "2004-07-05", "close": 9.4481556, "volume": 5889.0}, {"date": "2004-07-06", "close": 8.81222205, "volume": 3302.0}, {"date": "2004-07-07", "close": 8.9030697, "volume": 440.0}, {"date": "2004-07-08", "close": 9.17561265, "volume": 4678.0}, {"date": "2004-07-09", "close": 9.084765, "volume": 7925.0}, {"date": "2004-07-19", "close": 9.084765, "volume": 1651.0}, {"date": "2004-07-23", "close": 8.1762885, "volume": 1101.0}, {"date": "2004-07-28", "close": 8.26713615, "volume": 550.0}, {"date": "2004-08-02", "close": 8.1762885, "volume": 182.0}, {"date": "2004-08-05", "close": 7.8128979, "volume": 220.0}, {"date": "2004-08-06", "close": 7.4495073, "volume": 6274.0}, {"date": "2004-08-09", "close": 6.81357375, "volume": 2201.0}, {"date": "2004-08-10", "close": 7.90374555, "volume": 110.0}, {"date": "2004-08-11", "close": 7.9945932, "volume": 339.0}, {"date": "2004-08-12", "close": 7.9945932, "volume": 715.0}, {"date": "2004-08-16", "close": 7.72205025, "volume": 859.0}, {"date": "2004-08-17", "close": 7.72205025, "volume": 178.0}, {"date": "2004-08-18", "close": 7.0861167, "volume": 2201.0}, {"date": "2004-08-20", "close": 7.6312026, "volume": 3302.0}, {"date": "2004-08-23", "close": 7.72205025, "volume": 127.0}, {"date": "2004-08-25", "close": 7.72205025, "volume": 387.0}, {"date": "2004-08-30", "close": 7.267812, "volume": 1277.0}, {"date": "2004-08-31", "close": 7.0861167, "volume": 457.0}, {"date": "2004-09-01", "close": 7.267812, "volume": 28.0}, {"date": "2004-09-06", "close": 6.9044214, "volume": 2724.0}, {"date": "2004-09-07", "close": 6.81357375, "volume": 369.0}, {"date": "2004-09-08", "close": 7.0861167, "volume": 578.0}, {"date": "2004-09-13", "close": 7.267812, "volume": 17062.0}, {"date": "2004-09-14", "close": 7.6312026, "volume": 1651.0}, {"date": "2004-09-15", "close": 7.6312026, "volume": 440.0}, {"date": "2004-09-17", "close": 7.72205025, "volume": 1321.0}, {"date": "2004-09-21", "close": 7.35865965, "volume": 220.0}, {"date": "2004-09-23", "close": 7.72205025, "volume": 4329.0}, {"date": "2004-09-28", "close": 7.9945932, "volume": 1761.0}, {"date": "2004-09-30", "close": 7.90374555, "volume": 936.0}, {"date": "2004-10-01", "close": 8.08544085, "volume": 1651.0}, {"date": "2004-10-04", "close": 8.26713615, "volume": 1013.0}, {"date": "2004-10-05", "close": 8.1762885, "volume": 440.0}, {"date": "2004-10-07", "close": 9.084765, "volume": 2675.0}, {"date": "2004-10-11", "close": 9.17561265, "volume": 9643.0}, {"date": "2004-10-12", "close": 9.17561265, "volume": 3099.0}, {"date": "2004-10-13", "close": 9.084765, "volume": 7307.0}, {"date": "2004-10-14", "close": 9.084765, "volume": 1558.0}, {"date": "2004-10-15", "close": 9.084765, "volume": 506.0}, {"date": "2004-10-19", "close": 9.084765, "volume": 119.0}, {"date": "2004-10-20", "close": 9.084765, "volume": 776.0}, {"date": "2004-10-21", "close": 9.084765, "volume": 1761.0}, {"date": "2004-10-22", "close": 9.53900325, "volume": 1197.0}, {"date": "2004-10-25", "close": 9.4481556, "volume": 1381.0}, {"date": "2004-10-27", "close": 8.99391735, "volume": 1651.0}, {"date": "2004-10-29", "close": 8.99391735, "volume": 1101.0}, {"date": "2004-11-04", "close": 8.99391735, "volume": 771.0}, {"date": "2004-11-09", "close": 9.084765, "volume": 1101.0}, {"date": "2004-11-10", "close": 8.99391735, "volume": 110.0}, {"date": "2004-11-12", "close": 9.084765, "volume": 3192.0}, {"date": "2004-11-15", "close": 9.084765, "volume": 5515.0}, {"date": "2004-11-16", "close": 9.084765, "volume": 7034.0}, {"date": "2004-11-17", "close": 9.4481556, "volume": 20584.0}, {"date": "2004-11-18", "close": 9.53900325, "volume": 3302.0}, {"date": "2004-11-19", "close": 9.53900325, "volume": 550.0}, {"date": "2004-11-22", "close": 9.2664603, "volume": 5173.0}, {"date": "2004-11-23", "close": 9.53900325, "volume": 1651.0}, {"date": "2004-11-24", "close": 9.084765, "volume": 5515.0}, {"date": "2004-11-25", "close": 9.35730795, "volume": 660.0}, {"date": "2004-11-26", "close": 9.53900325, "volume": 9026.0}, {"date": "2004-11-29", "close": 9.53900325, "volume": 2752.0}, {"date": "2004-11-30", "close": 9.53900325, "volume": 5614.0}, {"date": "2004-12-01", "close": 9.72069855, "volume": 2706.0}, {"date": "2004-12-02", "close": 10.1749368, "volume": 3302.0}, {"date": "2004-12-03", "close": 10.08408915, "volume": 1101.0}, {"date": "2004-12-06", "close": 9.9932415, "volume": 35774.0}, {"date": "2004-12-07", "close": 9.9932415, "volume": 3302.0}, {"date": "2004-12-08", "close": 9.9932415, "volume": 5504.0}, {"date": "2004-12-09", "close": 9.9932415, "volume": 5944.0}, {"date": "2004-12-10", "close": 10.1749368, "volume": 2609.0}, {"date": "2004-12-13", "close": 9.9932415, "volume": 1596.0}, {"date": "2004-12-14", "close": 9.9932415, "volume": 110.0}, {"date": "2004-12-15", "close": 10.901718, "volume": 13924.0}, {"date": "2004-12-17", "close": 10.901718, "volume": 771.0}, {"date": "2004-12-20", "close": 11.0834133, "volume": 1486.0}, {"date": "2004-12-22", "close": 11.0834133, "volume": 24381.0}, {"date": "2004-12-23", "close": 11.35595625, "volume": 1431.0}, {"date": "2004-12-24", "close": 11.71934685, "volume": 220.0}, {"date": "2004-12-30", "close": 11.0834133, "volume": 3412.0}, {"date": "2005-01-04", "close": 11.0834133, "volume": 550.0}, {"date": "2005-01-05", "close": 11.35595625, "volume": 6274.0}, {"date": "2005-01-06", "close": 11.2651086, "volume": 2201.0}, {"date": "2005-01-10", "close": 11.4468039, "volume": 18162.0}, {"date": "2005-01-11", "close": 11.6284992, "volume": 1431.0}, {"date": "2005-01-12", "close": 11.6284992, "volume": 32450.0}, {"date": "2005-01-13", "close": 12.26443275, "volume": 4513.0}, {"date": "2005-01-14", "close": 11.90104215, "volume": 19153.0}, {"date": "2005-01-17", "close": 12.62782335, "volume": 454.0}, {"date": "2005-01-18", "close": 12.26443275, "volume": 4953.0}, {"date": "2005-01-20", "close": 12.62782335, "volume": 1893.0}, {"date": "2005-01-21", "close": 12.9003663, "volume": 1940.0}, {"date": "2005-01-24", "close": 13.8088428, "volume": 1816.0}, {"date": "2005-01-25", "close": 14.26308105, "volume": 3831.0}, {"date": "2005-01-27", "close": 14.535624, "volume": 495.0}, {"date": "2005-01-28", "close": 14.08138575, "volume": 2697.0}, {"date": "2005-01-31", "close": 14.08138575, "volume": 4403.0}, {"date": "2005-02-01", "close": 13.6271475, "volume": 826.0}, {"date": "2005-02-02", "close": 12.62782335, "volume": 3269.0}, {"date": "2005-02-04", "close": 12.62782335, "volume": 1101.0}, {"date": "2005-02-08", "close": 12.62782335, "volume": 231.0}, {"date": "2005-02-09", "close": 12.26443275, "volume": 550.0}, {"date": "2005-02-10", "close": 12.26443275, "volume": 330.0}, {"date": "2005-02-14", "close": 12.26443275, "volume": 550.0}, {"date": "2005-02-16", "close": 12.26443275, "volume": 4403.0}, {"date": "2005-02-18", "close": 12.26443275, "volume": 13429.0}, {"date": "2005-02-21", "close": 12.26443275, "volume": 550.0}, {"date": "2005-02-23", "close": 11.8101945, "volume": 977.0}, {"date": "2005-02-24", "close": 12.26443275, "volume": 1871.0}, {"date": "2005-02-25", "close": 12.26443275, "volume": 1431.0}, {"date": "2005-02-28", "close": 11.8101945, "volume": 4816.0}, {"date": "2005-03-01", "close": 11.35595625, "volume": 1561.0}, {"date": "2005-03-02", "close": 10.99256565, "volume": 330.0}, {"date": "2005-03-03", "close": 10.99256565, "volume": 6054.0}, {"date": "2005-03-04", "close": 10.901718, "volume": 1170.0}, {"date": "2005-03-07", "close": 10.5383274, "volume": 605.0}, {"date": "2005-03-08", "close": 10.901718, "volume": 1101.0}, {"date": "2005-03-14", "close": 9.53900325, "volume": 1376.0}, {"date": "2005-03-15", "close": 9.90239385, "volume": 24877.0}, {"date": "2005-03-17", "close": 10.44747975, "volume": 5504.0}, {"date": "2005-03-18", "close": 10.901718, "volume": 7039.0}, {"date": "2005-03-21", "close": 11.17426095, "volume": 9260.0}, {"date": "2005-03-22", "close": 11.35595625, "volume": 2752.0}, {"date": "2005-03-23", "close": 10.901718, "volume": 2036.0}, {"date": "2005-03-24", "close": 10.901718, "volume": 1101.0}, {"date": "2005-03-29", "close": 10.901718, "volume": 2862.0}, {"date": "2005-03-31", "close": 10.26578445, "volume": 660.0}, {"date": "2005-04-04", "close": 10.1749368, "volume": 1981.0}, {"date": "2005-04-06", "close": 10.5383274, "volume": 4513.0}, {"date": "2005-04-07", "close": 10.7200227, "volume": 2257.0}, {"date": "2005-04-08", "close": 11.2651086, "volume": 2972.0}, {"date": "2005-04-11", "close": 10.901718, "volume": 3853.0}, {"date": "2005-04-12", "close": 10.901718, "volume": 1651.0}, {"date": "2005-04-13", "close": 11.17426095, "volume": 3853.0}, {"date": "2005-04-14", "close": 10.901718, "volume": 2328.0}, {"date": "2005-04-15", "close": 10.08408915, "volume": 1112.0}, {"date": "2005-04-18", "close": 10.08408915, "volume": 550.0}, {"date": "2005-04-19", "close": 9.9932415, "volume": 5724.0}, {"date": "2005-04-21", "close": 9.53900325, "volume": 440.0}, {"date": "2005-04-22", "close": 9.2664603, "volume": 1101.0}, {"date": "2005-04-26", "close": 8.99391735, "volume": 660.0}, {"date": "2005-05-03", "close": 8.9030697, "volume": 1101.0}, {"date": "2005-05-04", "close": 8.9030697, "volume": 5614.0}, {"date": "2005-05-11", "close": 9.084765, "volume": 1431.0}, {"date": "2005-05-24", "close": 8.63052675, "volume": 771.0}, {"date": "2005-05-30", "close": 7.6312026, "volume": 1431.0}, {"date": "2005-05-31", "close": 7.267812, "volume": 1101.0}, {"date": "2005-06-06", "close": 6.3593355, "volume": 2202.0}, {"date": "2005-06-08", "close": 6.3593355, "volume": 5504.0}, {"date": "2005-06-09", "close": 6.3593355, "volume": 605.0}, {"date": "2005-06-14", "close": 5.90509725, "volume": 1651.0}, {"date": "2005-06-15", "close": 4.99662075, "volume": 2312.0}, {"date": "2005-06-16", "close": 4.99662075, "volume": 1651.0}, {"date": "2005-06-17", "close": 5.90509725, "volume": 13365.0}, {"date": "2005-06-20", "close": 5.90509725, "volume": 1523.0}, {"date": "2005-06-21", "close": 5.90509725, "volume": 6597.0}, {"date": "2005-06-22", "close": 5.72340195, "volume": 14980.0}, {"date": "2005-06-23", "close": 5.72340195, "volume": 5446.0}, {"date": "2005-06-24", "close": 5.450859, "volume": 5416.0}, {"date": "2005-06-28", "close": 5.90509725, "volume": 6486.0}, {"date": "2005-06-29", "close": 5.90509725, "volume": 9742.0}, {"date": "2005-06-30", "close": 5.6325543, "volume": 1863.0}, {"date": "2005-07-01", "close": 5.6325543, "volume": 9.0}, {"date": "2005-07-04", "close": 6.858997575, "volume": 2201.0}, {"date": "2005-07-05", "close": 6.1776402, "volume": 2201.0}, {"date": "2005-07-07", "close": 7.267812, "volume": 385.0}, {"date": "2005-07-14", "close": 6.5410308, "volume": 119.0}, {"date": "2005-07-19", "close": 6.9044214, "volume": 1321.0}, {"date": "2005-07-20", "close": 6.5410308, "volume": 4535.0}, {"date": "2005-07-22", "close": 6.5410308, "volume": 17172.0}, {"date": "2005-07-26", "close": 6.5410308, "volume": 520.0}, {"date": "2005-07-27", "close": 6.08679255, "volume": 1519.0}, {"date": "2005-07-29", "close": 5.90509725, "volume": 815.0}, {"date": "2005-08-01", "close": 5.677978125, "volume": 1017.0}, {"date": "2005-08-02", "close": 5.677978125, "volume": 31.0}, {"date": "2005-08-11", "close": 5.450859, "volume": 550.0}, {"date": "2005-08-16", "close": 5.450859, "volume": 550.0}, {"date": "2005-08-17", "close": 5.36001135, "volume": 2642.0}, {"date": "2005-08-25", "close": 5.36001135, "volume": 6043.0}, {"date": "2005-08-26", "close": 5.36001135, "volume": 220.0}, {"date": "2005-08-29", "close": 5.90509725, "volume": 440.0}, {"date": "2005-09-06", "close": 5.90509725, "volume": 11448.0}, {"date": "2005-09-14", "close": 4.5423825, "volume": 1046.0}, {"date": "2005-09-15", "close": 4.5423825, "volume": 11007.0}, {"date": "2005-09-21", "close": 5.0874684, "volume": 165.0}, {"date": "2005-09-23", "close": 5.450859, "volume": 941.0}, {"date": "2005-09-26", "close": 5.132892225, "volume": 1304.0}, {"date": "2005-09-27", "close": 5.0874684, "volume": 330.0}, {"date": "2005-09-29", "close": 5.90509725, "volume": 257.0}, {"date": "2005-09-30", "close": 6.313911675, "volume": 826.0}, {"date": "2005-10-05", "close": 6.313911675, "volume": 55.0}, {"date": "2005-10-06", "close": 6.26848785, "volume": 1596.0}, {"date": "2005-10-20", "close": 6.5410308, "volume": 361.0}, {"date": "2005-10-25", "close": 6.08679255, "volume": 7070.0}, {"date": "2005-10-27", "close": 6.1776402, "volume": 771.0}, {"date": "2005-11-01", "close": 5.859673425, "volume": 1101.0}, {"date": "2005-11-02", "close": 6.1776402, "volume": 23441.0}, {"date": "2005-11-08", "close": 6.1776402, "volume": 771.0}, {"date": "2005-11-09", "close": 6.1776402, "volume": 6417.0}, {"date": "2005-11-10", "close": 6.1776402, "volume": 1431.0}, {"date": "2005-11-11", "close": 6.1776402, "volume": 1391.0}, {"date": "2005-11-14", "close": 6.3593355, "volume": 10512.0}, {"date": "2005-11-15", "close": 6.1776402, "volume": 917.0}, {"date": "2005-11-16", "close": 6.1776402, "volume": 2422.0}, {"date": "2005-11-17", "close": 6.1776402, "volume": 1486.0}, {"date": "2005-11-21", "close": 6.3593355, "volume": 16896.0}, {"date": "2005-11-22", "close": 6.81357375, "volume": 12493.0}, {"date": "2005-11-25", "close": 8.1762885, "volume": 13209.0}, {"date": "2005-11-29", "close": 8.08544085, "volume": 520.0}, {"date": "2005-12-01", "close": 7.72205025, "volume": 1468.0}, {"date": "2005-12-02", "close": 7.267812, "volume": 5030.0}, {"date": "2005-12-05", "close": 7.267812, "volume": 4182.0}, {"date": "2005-12-07", "close": 7.72205025, "volume": 24216.0}, {"date": "2005-12-08", "close": 7.17696435, "volume": 6109.0}, {"date": "2005-12-12", "close": 6.81357375, "volume": 1541.0}, {"date": "2005-12-13", "close": 6.3593355, "volume": 1101.0}, {"date": "2005-12-15", "close": 5.8142496, "volume": 1303.0}, {"date": "2005-12-16", "close": 5.90509725, "volume": 2275.0}, {"date": "2005-12-23", "close": 6.3593355, "volume": 1178.0}, {"date": "2006-01-03", "close": 6.3593355, "volume": 220.0}, {"date": "2006-01-05", "close": 7.0861167, "volume": 1431.0}, {"date": "2006-01-10", "close": 6.45018315, "volume": 2039.0}, {"date": "2006-01-11", "close": 6.81357375, "volume": 2752.0}, {"date": "2006-01-13", "close": 6.81357375, "volume": 330.0}, {"date": "2006-01-17", "close": 6.81357375, "volume": 660.0}, {"date": "2006-01-18", "close": 6.81357375, "volume": 6384.0}, {"date": "2006-01-24", "close": 6.3593355, "volume": 440.0}, {"date": "2006-01-30", "close": 6.3593355, "volume": 1997.0}, {"date": "2006-01-31", "close": 6.3593355, "volume": 21.0}, {"date": "2006-02-01", "close": 6.3593355, "volume": 1813.0}, {"date": "2006-02-02", "close": 6.3593355, "volume": 5312.0}, {"date": "2006-02-03", "close": 6.81357375, "volume": 550.0}, {"date": "2006-02-09", "close": 6.3593355, "volume": 660.0}, {"date": "2006-02-10", "close": 6.3593355, "volume": 5596.0}, {"date": "2006-02-13", "close": 6.3593355, "volume": 550.0}, {"date": "2006-02-14", "close": 6.81357375, "volume": 367.0}, {"date": "2006-02-16", "close": 6.81357375, "volume": 2201.0}, {"date": "2006-02-20", "close": 7.267812, "volume": 2110.0}, {"date": "2006-02-21", "close": 7.267812, "volume": 2899.0}, {"date": "2006-02-22", "close": 7.267812, "volume": 7008.0}, {"date": "2006-02-23", "close": 6.81357375, "volume": 917.0}, {"date": "2006-02-24", "close": 7.267812, "volume": 3077.0}, {"date": "2006-03-06", "close": 6.81357375, "volume": 5063.0}, {"date": "2006-03-08", "close": 6.81357375, "volume": 9841.0}, {"date": "2006-03-09", "close": 6.81357375, "volume": 881.0}, {"date": "2006-03-10", "close": 6.81357375, "volume": 77.0}, {"date": "2006-03-13", "close": 6.81357375, "volume": 2642.0}, {"date": "2006-03-14", "close": 6.81357375, "volume": 50.0}, {"date": "2006-03-20", "close": 7.17696435, "volume": 550.0}, {"date": "2006-03-21", "close": 7.267812, "volume": 1101.0}, {"date": "2006-03-22", "close": 7.267812, "volume": 220.0}, {"date": "2006-03-27", "close": 7.267812, "volume": 3302.0}, {"date": "2006-03-28", "close": 7.267812, "volume": 147.0}, {"date": "2006-03-30", "close": 7.267812, "volume": 4220.0}, {"date": "2006-03-31", "close": 7.267812, "volume": 550.0}, {"date": "2006-04-04", "close": 7.267812, "volume": 5871.0}, {"date": "2006-04-06", "close": 7.267812, "volume": 1816.0}, {"date": "2006-04-07", "close": 7.267812, "volume": 3302.0}, {"date": "2006-04-11", "close": 6.9044214, "volume": 881.0}, {"date": "2006-04-12", "close": 6.81357375, "volume": 1317.0}, {"date": "2006-04-13", "close": 6.81357375, "volume": 2865.0}, {"date": "2006-04-24", "close": 6.3593355, "volume": 1044.0}, {"date": "2006-04-28", "close": 6.3593355, "volume": 57.0}, {"date": "2006-05-01", "close": 6.7227261, "volume": 2422.0}, {"date": "2006-05-18", "close": 6.1776402, "volume": 8142.0}, {"date": "2006-05-19", "close": 5.8142496, "volume": 4403.0}, {"date": "2006-05-22", "close": 6.1776402, "volume": 1651.0}, {"date": "2006-05-23", "close": 5.90509725, "volume": 6091.0}, {"date": "2006-05-25", "close": 5.496282825, "volume": 336.0}, {"date": "2006-05-30", "close": 5.72340195, "volume": 18713.0}, {"date": "2006-05-31", "close": 5.450859, "volume": 2201.0}, {"date": "2006-06-01", "close": 5.450859, "volume": 7705.0}, {"date": "2006-06-02", "close": 5.6325543, "volume": 4073.0}, {"date": "2006-06-05", "close": 5.6325543, "volume": 385.0}, {"date": "2006-06-08", "close": 5.6325543, "volume": 4348.0}, {"date": "2006-06-09", "close": 5.450859, "volume": 2201.0}, {"date": "2006-06-13", "close": 5.0874684, "volume": 3412.0}, {"date": "2006-06-14", "close": 4.99662075, "volume": 1321.0}, {"date": "2006-06-16", "close": 4.99662075, "volume": 1293.0}, {"date": "2006-06-19", "close": 4.5423825, "volume": 881.0}, {"date": "2006-06-21", "close": 4.9057731, "volume": 1596.0}, {"date": "2006-06-22", "close": 4.5423825, "volume": 6366.0}, {"date": "2006-06-23", "close": 4.5423825, "volume": 1193.0}, {"date": "2006-06-26", "close": 4.5423825, "volume": 550.0}, {"date": "2006-06-27", "close": 4.08814425, "volume": 7155.0}, {"date": "2006-06-28", "close": 3.72475365, "volume": 9356.0}, {"date": "2006-06-29", "close": 3.8156013, "volume": 2642.0}, {"date": "2006-06-30", "close": 5.450859, "volume": 35967.0}, {"date": "2006-07-03", "close": 5.450859, "volume": 14750.0}, {"date": "2006-07-04", "close": 5.450859, "volume": 2862.0}, {"date": "2006-07-05", "close": 6.1776402, "volume": 352.0}, {"date": "2006-07-21", "close": 5.8142496, "volume": 660.0}, {"date": "2006-07-28", "close": 5.450859, "volume": 440.0}, {"date": "2006-07-31", "close": 5.8142496, "volume": 1468.0}, {"date": "2006-08-01", "close": 5.8142496, "volume": 2587.0}, {"date": "2006-08-02", "close": 5.8142496, "volume": 1101.0}, {"date": "2006-08-08", "close": 5.8142496, "volume": 5871.0}, {"date": "2006-08-10", "close": 5.8142496, "volume": 1651.0}, {"date": "2006-08-17", "close": 6.1776402, "volume": 367.0}, {"date": "2006-08-22", "close": 6.1776402, "volume": 2899.0}, {"date": "2006-08-23", "close": 6.1776402, "volume": 4557.0}, {"date": "2006-08-29", "close": 6.1776402, "volume": 23264.0}, {"date": "2006-08-30", "close": 6.3593355, "volume": 3423.0}, {"date": "2006-08-31", "close": 6.1776402, "volume": 771.0}, {"date": "2006-09-05", "close": 6.3593355, "volume": 1200.0}, {"date": "2006-09-06", "close": 6.1776402, "volume": 1761.0}, {"date": "2006-09-07", "close": 6.26848785, "volume": 991.0}, {"date": "2006-09-08", "close": 6.81357375, "volume": 236.0}, {"date": "2006-09-11", "close": 6.81357375, "volume": 118.0}, {"date": "2006-09-12", "close": 7.267812, "volume": 2568.0}, {"date": "2006-09-15", "close": 6.81357375, "volume": 991.0}, {"date": "2006-09-21", "close": 6.26848785, "volume": 165.0}, {"date": "2006-09-26", "close": 6.26848785, "volume": 495.0}, {"date": "2006-10-09", "close": 6.26848785, "volume": 220.0}, {"date": "2006-10-12", "close": 6.63187845, "volume": 110.0}, {"date": "2006-10-13", "close": 6.63187845, "volume": 440.0}, {"date": "2006-10-16", "close": 6.81357375, "volume": 2532.0}, {"date": "2006-10-18", "close": 6.81357375, "volume": 1468.0}, {"date": "2006-10-20", "close": 7.4495073, "volume": 17605.0}, {"date": "2006-10-23", "close": 7.72205025, "volume": 66.0}, {"date": "2006-10-24", "close": 7.72205025, "volume": 550.0}, {"date": "2006-10-26", "close": 6.9044214, "volume": 1145.0}, {"date": "2006-10-30", "close": 6.9044214, "volume": 1248.0}, {"date": "2006-10-31", "close": 7.267812, "volume": 1688.0}, {"date": "2006-11-01", "close": 7.6312026, "volume": 4953.0}, {"date": "2006-11-02", "close": 7.494931125, "volume": 5229.0}, {"date": "2006-11-03", "close": 7.6312026, "volume": 4953.0}, {"date": "2006-11-10", "close": 7.585778775, "volume": 2201.0}, {"date": "2006-11-13", "close": 7.585778775, "volume": 2201.0}, {"date": "2006-11-14", "close": 7.72205025, "volume": 1387.0}, {"date": "2006-11-15", "close": 7.9945932, "volume": 4183.0}, {"date": "2006-11-16", "close": 7.9945932, "volume": 165.0}, {"date": "2006-11-21", "close": 8.26713615, "volume": 75.0}, {"date": "2006-11-28", "close": 7.6312026, "volume": 1761.0}, {"date": "2006-11-29", "close": 7.6312026, "volume": 991.0}, {"date": "2006-11-30", "close": 7.0861167, "volume": 438.0}, {"date": "2006-12-01", "close": 7.6312026, "volume": 330.0}, {"date": "2006-12-04", "close": 7.72205025, "volume": 220.0}, {"date": "2006-12-05", "close": 7.72205025, "volume": 440.0}, {"date": "2006-12-06", "close": 7.90374555, "volume": 1470.0}, {"date": "2006-12-08", "close": 7.585778775, "volume": 2752.0}, {"date": "2006-12-11", "close": 7.267812, "volume": 771.0}, {"date": "2006-12-14", "close": 7.222388175, "volume": 3299.0}, {"date": "2006-12-18", "close": 6.7227261, "volume": 3633.0}, {"date": "2006-12-19", "close": 7.267812, "volume": 757.0}, {"date": "2006-12-20", "close": 7.267812, "volume": 1481.0}, {"date": "2006-12-28", "close": 7.267812, "volume": 4018.0}, {"date": "2007-01-04", "close": 7.267812, "volume": 2439.0}, {"date": "2007-01-05", "close": 7.267812, "volume": 3258.0}, {"date": "2007-01-15", "close": 6.9044214, "volume": 732.0}, {"date": "2007-01-19", "close": 7.35865965, "volume": 1059.0}, {"date": "2007-01-22", "close": 7.4495073, "volume": 1651.0}, {"date": "2007-01-29", "close": 6.99526905, "volume": 550.0}, {"date": "2007-01-30", "close": 7.267812, "volume": 72.0}, {"date": "2007-02-05", "close": 7.267812, "volume": 1101.0}, {"date": "2007-02-07", "close": 7.4495073, "volume": 914.0}, {"date": "2007-02-14", "close": 6.99526905, "volume": 330.0}, {"date": "2007-02-16", "close": 7.267812, "volume": 550.0}, {"date": "2007-02-21", "close": 7.267812, "volume": 660.0}, {"date": "2007-02-23", "close": 7.267812, "volume": 2018.0}, {"date": "2007-02-26", "close": 6.99526905, "volume": 423.0}, {"date": "2007-02-28", "close": 6.99526905, "volume": 2752.0}, {"date": "2007-03-01", "close": 7.267812, "volume": 1651.0}, {"date": "2007-03-02", "close": 7.267812, "volume": 462.0}, {"date": "2007-03-05", "close": 6.81357375, "volume": 1101.0}, {"date": "2007-03-12", "close": 5.90509725, "volume": 550.0}, {"date": "2007-03-15", "close": 6.3593355, "volume": 1156.0}, {"date": "2007-03-16", "close": 6.99526905, "volume": 55.0}, {"date": "2007-03-21", "close": 6.3593355, "volume": 1431.0}, {"date": "2007-03-22", "close": 8.1762885, "volume": 15295.0}, {"date": "2007-03-23", "close": 8.1762885, "volume": 2876.0}, {"date": "2007-03-26", "close": 7.54035495, "volume": 304.0}, {"date": "2007-03-27", "close": 7.72205025, "volume": 771.0}, {"date": "2007-03-28", "close": 7.72205025, "volume": 11228.0}, {"date": "2007-03-29", "close": 7.9945932, "volume": 12328.0}, {"date": "2007-03-30", "close": 8.312559975, "volume": 3875.0}, {"date": "2007-04-02", "close": 8.5396791, "volume": 2988.0}, {"date": "2007-04-04", "close": 8.5396791, "volume": 12805.0}, {"date": "2007-04-05", "close": 8.63052675, "volume": 11723.0}, {"date": "2007-04-10", "close": 9.084765, "volume": 9081.0}, {"date": "2007-04-11", "close": 9.084765, "volume": 605.0}, {"date": "2007-04-12", "close": 8.7213744, "volume": 2752.0}, {"date": "2007-04-13", "close": 9.084765, "volume": 220.0}, {"date": "2007-04-16", "close": 9.084765, "volume": 5834.0}, {"date": "2007-04-17", "close": 8.7213744, "volume": 550.0}, {"date": "2007-04-18", "close": 9.084765, "volume": 1541.0}, {"date": "2007-04-19", "close": 8.81222205, "volume": 2431.0}, {"date": "2007-04-20", "close": 8.99391735, "volume": 150.0}, {"date": "2007-04-23", "close": 9.084765, "volume": 5579.0}, {"date": "2007-04-24", "close": 9.17561265, "volume": 8975.0}, {"date": "2007-04-26", "close": 9.35730795, "volume": 12843.0}, {"date": "2007-04-27", "close": 9.9932415, "volume": 7962.0}, {"date": "2007-04-30", "close": 9.8115462, "volume": 3060.0}, {"date": "2007-05-01", "close": 9.9932415, "volume": 1080.0}, {"date": "2007-05-02", "close": 10.1749368, "volume": 3174.0}, {"date": "2007-05-03", "close": 10.3566321, "volume": 1101.0}, {"date": "2007-05-04", "close": 10.5383274, "volume": 6979.0}, {"date": "2007-05-07", "close": 10.5383274, "volume": 110.0}, {"date": "2007-05-08", "close": 10.5383274, "volume": 1246.0}, {"date": "2007-05-09", "close": 9.2664603, "volume": 5581.0}, {"date": "2007-05-10", "close": 9.35730795, "volume": 3069.0}, {"date": "2007-05-11", "close": 9.4481556, "volume": 207.0}, {"date": "2007-05-15", "close": 9.53900325, "volume": 8175.0}, {"date": "2007-05-16", "close": 9.53900325, "volume": 3302.0}, {"date": "2007-05-17", "close": 9.53900325, "volume": 158.0}, {"date": "2007-05-18", "close": 9.221036475, "volume": 6648.0}, {"date": "2007-05-21", "close": 9.221036475, "volume": 1101.0}, {"date": "2007-05-22", "close": 9.2664603, "volume": 2752.0}, {"date": "2007-05-24", "close": 9.53900325, "volume": 7681.0}, {"date": "2007-05-25", "close": 9.53900325, "volume": 2201.0}, {"date": "2007-05-28", "close": 9.2664603, "volume": 2565.0}, {"date": "2007-05-29", "close": 9.084765, "volume": 1955.0}, {"date": "2007-06-01", "close": 10.3566321, "volume": 8881.0}, {"date": "2007-06-04", "close": 9.17561265, "volume": 4403.0}, {"date": "2007-06-07", "close": 9.17561265, "volume": 9907.0}, {"date": "2007-06-08", "close": 10.62917505, "volume": 1101.0}, {"date": "2007-06-13", "close": 10.44747975, "volume": 47.0}, {"date": "2007-06-18", "close": 10.44747975, "volume": 1877.0}, {"date": "2007-06-19", "close": 10.5383274, "volume": 3341.0}, {"date": "2007-06-26", "close": 10.5383274, "volume": 472.0}, {"date": "2007-06-28", "close": 10.5383274, "volume": 4266.0}, {"date": "2007-07-02", "close": 10.44747975, "volume": 1431.0}, {"date": "2007-07-06", "close": 9.9932415, "volume": 3357.0}, {"date": "2007-07-09", "close": 9.9932415, "volume": 9.0}, {"date": "2007-07-10", "close": 9.53900325, "volume": 2399.0}, {"date": "2007-07-11", "close": 10.7200227, "volume": 275.0}, {"date": "2007-07-12", "close": 10.44747975, "volume": 110.0}, {"date": "2007-07-18", "close": 9.8115462, "volume": 3069.0}, {"date": "2007-07-20", "close": 9.8115462, "volume": 2974.0}, {"date": "2007-07-25", "close": 9.6298509, "volume": 5741.0}, {"date": "2007-07-26", "close": 9.584427075, "volume": 61876.0}, {"date": "2007-07-27", "close": 9.584427075, "volume": 165.0}, {"date": "2007-08-02", "close": 8.3579838, "volume": 1321.0}, {"date": "2007-08-06", "close": 8.44883145, "volume": 4623.0}, {"date": "2007-08-07", "close": 8.1762885, "volume": 1101.0}, {"date": "2007-08-09", "close": 8.63052675, "volume": 132.0}, {"date": "2007-08-10", "close": 8.63052675, "volume": 720.0}, {"date": "2007-08-13", "close": 8.3579838, "volume": 1541.0}, {"date": "2007-08-15", "close": 7.9945932, "volume": 958.0}, {"date": "2007-08-16", "close": 7.9945932, "volume": 1233.0}, {"date": "2007-08-20", "close": 8.3579838, "volume": 1937.0}, {"date": "2007-08-21", "close": 8.1762885, "volume": 3522.0}, {"date": "2007-08-22", "close": 7.9945932, "volume": 550.0}, {"date": "2007-08-23", "close": 7.9945932, "volume": 486.0}, {"date": "2007-08-24", "close": 8.1762885, "volume": 550.0}, {"date": "2007-08-27", "close": 8.3579838, "volume": 385.0}, {"date": "2007-08-30", "close": 7.9945932, "volume": 660.0}, {"date": "2007-08-31", "close": 7.858321725, "volume": 771.0}, {"date": "2007-09-03", "close": 8.1762885, "volume": 550.0}, {"date": "2007-09-05", "close": 8.3579838, "volume": 2752.0}, {"date": "2007-09-06", "close": 8.1762885, "volume": 3302.0}, {"date": "2007-09-07", "close": 7.9945932, "volume": 7518.0}, {"date": "2007-09-13", "close": 8.1762885, "volume": 6041.0}, {"date": "2007-09-17", "close": 8.1762885, "volume": 3302.0}, {"date": "2007-09-18", "close": 8.1762885, "volume": 74.0}, {"date": "2007-09-21", "close": 8.1762885, "volume": 3302.0}, {"date": "2007-09-24", "close": 8.44883145, "volume": 9451.0}, {"date": "2007-09-25", "close": 8.08544085, "volume": 1509.0}, {"date": "2007-09-26", "close": 8.08544085, "volume": 2201.0}, {"date": "2007-09-28", "close": 8.1762885, "volume": 1458.0}, {"date": "2007-10-01", "close": 8.08544085, "volume": 2191.0}, {"date": "2007-10-02", "close": 8.040017025, "volume": 4018.0}, {"date": "2007-10-03", "close": 7.9945932, "volume": 1638.0}, {"date": "2007-10-04", "close": 7.4495073, "volume": 4493.0}, {"date": "2007-10-05", "close": 7.8128979, "volume": 3608.0}, {"date": "2007-10-09", "close": 7.8128979, "volume": 2116.0}, {"date": "2007-10-10", "close": 7.8128979, "volume": 85.0}, {"date": "2007-10-15", "close": 7.8128979, "volume": 110.0}, {"date": "2007-10-16", "close": 7.858321725, "volume": 2642.0}, {"date": "2007-10-18", "close": 7.72205025, "volume": 1101.0}, {"date": "2007-10-19", "close": 7.8128979, "volume": 2482.0}, {"date": "2007-10-22", "close": 8.08544085, "volume": 3607.0}, {"date": "2007-10-23", "close": 8.1762885, "volume": 6.0}, {"date": "2007-10-24", "close": 8.1762885, "volume": 2196.0}, {"date": "2007-10-26", "close": 8.1762885, "volume": 1524.0}, {"date": "2007-10-29", "close": 8.1762885, "volume": 1107.0}, {"date": "2007-10-30", "close": 8.1762885, "volume": 9934.0}, {"date": "2007-10-31", "close": 8.1762885, "volume": 1813.0}, {"date": "2007-11-05", "close": 7.9945932, "volume": 2201.0}, {"date": "2007-11-09", "close": 7.72205025, "volume": 8806.0}, {"date": "2007-11-12", "close": 7.72205025, "volume": 666.0}, {"date": "2007-11-16", "close": 7.72205025, "volume": 1536.0}, {"date": "2007-11-19", "close": 7.0861167, "volume": 2629.0}, {"date": "2007-11-23", "close": 6.313911675, "volume": 1580.0}, {"date": "2007-11-29", "close": 6.313911675, "volume": 1001.0}, {"date": "2007-12-03", "close": 6.3593355, "volume": 92.0}, {"date": "2007-12-10", "close": 7.0861167, "volume": 129.0}, {"date": "2007-12-17", "close": 6.313911675, "volume": 5073.0}, {"date": "2007-12-18", "close": 6.45018315, "volume": 495.0}, {"date": "2008-01-21", "close": 4.99662075, "volume": 550.0}, {"date": "2008-01-22", "close": 4.5423825, "volume": 1431.0}, {"date": "2008-01-23", "close": 4.5423825, "volume": 1387.0}, {"date": "2008-01-25", "close": 4.5423825, "volume": 1942.0}, {"date": "2008-01-29", "close": 4.1789919, "volume": 1249.0}, {"date": "2008-01-31", "close": 3.54305835, "volume": 2245.0}, {"date": "2008-02-01", "close": 3.633906, "volume": 6040.0}, {"date": "2008-02-04", "close": 3.17966775, "volume": 660.0}, {"date": "2008-02-06", "close": 3.315939225, "volume": 6489.0}, {"date": "2008-02-08", "close": 3.633906, "volume": 1101.0}, {"date": "2008-02-14", "close": 3.633906, "volume": 1433.0}, {"date": "2008-02-19", "close": 3.17966775, "volume": 4867.0}, {"date": "2008-02-22", "close": 2.27119125, "volume": 1101.0}, {"date": "2008-02-26", "close": 1.36271475, "volume": 27443.0}, {"date": "2008-02-27", "close": 1.0901718, "volume": 28518.0}, {"date": "2008-02-28", "close": 0.9084765, "volume": 18240.0}, {"date": "2008-02-29", "close": 0.81762885, "volume": 28564.0}, {"date": "2008-03-06", "close": 0.81762885, "volume": 4403.0}, {"date": "2008-03-11", "close": 0.681357375, "volume": 5944.0}, {"date": "2008-03-12", "close": 0.681357375, "volume": 1834.0}, {"date": "2008-03-14", "close": 0.9084765, "volume": 3302.0}, {"date": "2008-03-17", "close": 0.7267812, "volume": 6153.0}, {"date": "2008-03-19", "close": 0.9084765, "volume": 11007.0}, {"date": "2008-03-20", "close": 0.99932415, "volume": 3969.0}, {"date": "2008-03-25", "close": 0.99932415, "volume": 434.0}, {"date": "2008-03-26", "close": 0.99932415, "volume": 2752.0}, {"date": "2008-03-28", "close": 0.99932415, "volume": 1217.0}, {"date": "2008-03-31", "close": 0.99932415, "volume": 4624.0}, {"date": "2008-04-03", "close": 0.99932415, "volume": 1266.0}, {"date": "2008-04-04", "close": 0.99932415, "volume": 20315.0}, {"date": "2008-04-09", "close": 1.0901718, "volume": 5696.0}, {"date": "2008-04-14", "close": 1.2718671, "volume": 1101.0}, {"date": "2008-04-15", "close": 1.2718671, "volume": 97.0}, {"date": "2008-04-17", "close": 1.36271475, "volume": 2752.0}, {"date": "2008-04-18", "close": 1.9986483, "volume": 1101.0}, {"date": "2008-04-21", "close": 2.27119125, "volume": 2201.0}, {"date": "2008-04-22", "close": 2.27119125, "volume": 4720.0}, {"date": "2008-04-23", "close": 2.27119125, "volume": 439.0}, {"date": "2008-04-24", "close": 2.27119125, "volume": 881.0}, {"date": "2008-04-28", "close": 1.816953, "volume": 1101.0}, {"date": "2008-04-30", "close": 1.90780065, "volume": 220.0}, {"date": "2008-05-01", "close": 1.816953, "volume": 1651.0}, {"date": "2008-05-02", "close": 1.90780065, "volume": 4403.0}, {"date": "2008-05-06", "close": 1.90780065, "volume": 7289.0}, {"date": "2008-05-15", "close": 1.36271475, "volume": 4073.0}, {"date": "2008-05-16", "close": 1.36271475, "volume": 2532.0}, {"date": "2008-05-22", "close": 1.18101945, "volume": 8806.0}, {"date": "2008-05-23", "close": 0.7267812, "volume": 11105.0}, {"date": "2008-05-27", "close": 0.99932415, "volume": 10457.0}, {"date": "2008-05-28", "close": 0.99932415, "volume": 3434.0}, {"date": "2008-05-29", "close": 1.05525255, "volume": 4691.0}, {"date": "2008-05-30", "close": 1.05525255, "volume": 8553.0}, {"date": "2008-06-04", "close": 0.949727295, "volume": 1864.0}, {"date": "2008-06-05", "close": 1.007286525, "volume": 10949.0}, {"date": "2008-06-06", "close": 1.05525255, "volume": 7818.0}, {"date": "2008-06-11", "close": 1.103218575, "volume": 12214.0}, {"date": "2008-06-12", "close": 1.007286525, "volume": 6880.0}, {"date": "2008-06-13", "close": 1.05525255, "volume": 130.0}, {"date": "2008-06-16", "close": 1.05525255, "volume": 1864.0}, {"date": "2008-06-19", "close": 1.1511846, "volume": 2085.0}, {"date": "2008-06-20", "close": 1.1511846, "volume": 1654.0}, {"date": "2008-06-24", "close": 1.007286525, "volume": 109.0}, {"date": "2008-06-25", "close": 0.815422425, "volume": 13447.0}, {"date": "2008-06-26", "close": 0.815422425, "volume": 4176.0}, {"date": "2008-06-30", "close": 0.5755923, "volume": 1564.0}, {"date": "2008-07-02", "close": 0.623558325, "volume": 2085.0}, {"date": "2008-07-03", "close": 0.5755923, "volume": 425.0}, {"date": "2008-07-10", "close": 0.5755923, "volume": 1042.0}, {"date": "2008-07-11", "close": 0.5755923, "volume": 11479.0}, {"date": "2008-07-17", "close": 0.7674564, "volume": 5115.0}, {"date": "2008-07-18", "close": 0.7674564, "volume": 674.0}, {"date": "2008-07-21", "close": 0.67152435, "volume": 613.0}, {"date": "2008-07-23", "close": 0.7674564, "volume": 514.0}, {"date": "2008-07-30", "close": 0.7674564, "volume": 898.0}, {"date": "2008-08-06", "close": 0.7674564, "volume": 2293.0}, {"date": "2008-08-12", "close": 0.7674564, "volume": 3231.0}, {"date": "2008-08-18", "close": 0.623558325, "volume": 1533.0}, {"date": "2008-08-19", "close": 0.623558325, "volume": 16188.0}, {"date": "2008-08-20", "close": 0.623558325, "volume": 5946.0}, {"date": "2008-08-21", "close": 0.59477871, "volume": 5212.0}, {"date": "2008-08-25", "close": 0.623558325, "volume": 613.0}, {"date": "2008-09-04", "close": 0.623558325, "volume": 950.0}, {"date": "2008-09-05", "close": 0.623558325, "volume": 1564.0}, {"date": "2008-09-12", "close": 0.5755923, "volume": 2085.0}, {"date": "2008-09-17", "close": 0.5755923, "volume": 782.0}, {"date": "2008-09-23", "close": 0.3837282, "volume": 1042.0}, {"date": "2008-09-29", "close": 0.3837282, "volume": 8339.0}, {"date": "2008-10-01", "close": 0.3837282, "volume": 156.0}, {"date": "2008-10-15", "close": 0.47966025, "volume": 3648.0}, {"date": "2008-10-28", "close": 0.3837282, "volume": 6081.0}, {"date": "2008-10-29", "close": 0.3837282, "volume": 3462.0}, {"date": "2008-11-04", "close": 0.3837282, "volume": 11305.0}, {"date": "2008-11-10", "close": 0.239830125, "volume": 5212.0}, {"date": "2008-11-18", "close": 0.163084485, "volume": 15375.0}, {"date": "2008-11-20", "close": 0.09593205, "volume": 16887.0}, {"date": "2008-11-21", "close": 0.09593205, "volume": 3961.0}, {"date": "2008-11-24", "close": 0.067152435, "volume": 20736.0}, {"date": "2008-11-25", "close": 0.086338845, "volume": 4781.0}, {"date": "2008-11-28", "close": 0.047966025, "volume": 30073.0}, {"date": "2008-12-01", "close": 0.028779615, "volume": 272067.0}, {"date": "2008-12-02", "close": 0.01918641, "volume": 103811.0}, {"date": "2008-12-03", "close": 0.01918641, "volume": 38078.0}, {"date": "2008-12-04", "close": 0.028779615, "volume": 72488.0}, {"date": "2008-12-09", "close": 0.03837282, "volume": 72968.0}, {"date": "2008-12-15", "close": 0.05755923, "volume": 23372.0}, {"date": "2008-12-16", "close": 0.07674564, "volume": 15636.0}, {"date": "2008-12-17", "close": 0.09593205, "volume": 33878.0}, {"date": "2008-12-29", "close": 0.09593205, "volume": 5212.0}, {"date": "2009-01-02", "close": 0.09593205, "volume": 10424.0}, {"date": "2009-01-12", "close": 0.143898075, "volume": 10424.0}, {"date": "2009-01-15", "close": 0.1918641, "volume": 3127.0}, {"date": "2009-01-20", "close": 0.182270895, "volume": 26980.0}, {"date": "2009-01-27", "close": 0.182270895, "volume": 15446.0}, {"date": "2009-01-28", "close": 0.11511846, "volume": 54893.0}, {"date": "2009-02-03", "close": 0.11511846, "volume": 28875.0}, {"date": "2009-02-04", "close": 0.143898075, "volume": 9972.0}, {"date": "2009-02-12", "close": 0.143898075, "volume": 10876.0}, {"date": "2009-02-13", "close": 0.143898075, "volume": 2154.0}, {"date": "2009-02-20", "close": 0.15349128, "volume": 1134.0}, {"date": "2009-03-06", "close": 0.17267769, "volume": 10424.0}, {"date": "2009-03-12", "close": 0.17267769, "volume": 261.0}, {"date": "2009-03-23", "close": 0.1918641, "volume": 2055.0}, {"date": "2009-03-24", "close": 0.1918641, "volume": 1042.0}, {"date": "2009-03-25", "close": 0.17267769, "volume": 5095.0}, {"date": "2009-04-01", "close": 0.1918641, "volume": 1134.0}, {"date": "2009-05-01", "close": 0.201457305, "volume": 313.0}, {"date": "2009-05-06", "close": 0.201457305, "volume": 8977.0}, {"date": "2009-05-07", "close": 0.201457305, "volume": 5791.0}, {"date": "2009-05-21", "close": 0.1918641, "volume": 13134.0}, {"date": "2009-05-25", "close": 0.21105051, "volume": 10312.0}, {"date": "2009-05-26", "close": 0.21105051, "volume": 2606.0}, {"date": "2009-05-29", "close": 0.21105051, "volume": 907.0}, {"date": "2009-06-01", "close": 0.21105051, "volume": 1042.0}, {"date": "2009-06-04", "close": 0.21105051, "volume": 3028.0}, {"date": "2009-06-05", "close": 0.143898075, "volume": 1564.0}, {"date": "2009-06-11", "close": 0.143898075, "volume": 4279.0}, {"date": "2009-06-16", "close": 0.143898075, "volume": 1090.0}, {"date": "2009-06-19", "close": 0.11511846, "volume": 13551.0}, {"date": "2009-06-24", "close": 0.105525255, "volume": 22933.0}, {"date": "2009-06-25", "close": 0.09593205, "volume": 11988.0}, {"date": "2009-06-26", "close": 0.07674564, "volume": 19011.0}, {"date": "2009-06-29", "close": 0.11511846, "volume": 8317.0}, {"date": "2009-06-30", "close": 0.11511846, "volume": 2107.0}, {"date": "2009-07-17", "close": 0.143898075, "volume": 9795.0}, {"date": "2009-07-21", "close": 0.143898075, "volume": 16265.0}, {"date": "2009-07-27", "close": 0.182270895, "volume": 3648.0}, {"date": "2009-08-10", "close": 0.143898075, "volume": 3753.0}, {"date": "2009-08-11", "close": 0.105525255, "volume": 24149.0}, {"date": "2009-08-12", "close": 0.105525255, "volume": 712.0}, {"date": "2009-08-14", "close": 0.105525255, "volume": 4691.0}, {"date": "2009-08-25", "close": 0.17267769, "volume": 1.0}, {"date": "2009-08-26", "close": 0.143898075, "volume": 1042.0}, {"date": "2009-09-01", "close": 0.17267769, "volume": 7934.0}, {"date": "2009-10-06", "close": 0.143898075, "volume": 1732.0}, {"date": "2009-10-08", "close": 0.17267769, "volume": 5212.0}, {"date": "2009-10-29", "close": 0.124711665, "volume": 11362.0}, {"date": "2009-10-30", "close": 0.11511846, "volume": 6359.0}, {"date": "2009-11-06", "close": 0.11511846, "volume": 145986.0}, {"date": "2009-11-09", "close": 0.124711665, "volume": 137597.0}, {"date": "2009-11-13", "close": 0.124711665, "volume": 8756.0}, {"date": "2009-11-18", "close": 0.13430487, "volume": 18990.0}, {"date": "2009-11-19", "close": 0.17267769, "volume": 313.0}, {"date": "2009-11-20", "close": 0.143898075, "volume": 7224.0}, {"date": "2009-11-30", "close": 0.15349128, "volume": 20848.0}, {"date": "2009-12-03", "close": 0.124711665, "volume": 93816.0}, {"date": "2009-12-08", "close": 0.13430487, "volume": 11746.0}, {"date": "2009-12-09", "close": 0.124711665, "volume": 20848.0}, {"date": "2009-12-10", "close": 0.124711665, "volume": 30751.0}, {"date": "2009-12-17", "close": 0.124711665, "volume": 52120.0}, {"date": "2009-12-18", "close": 0.13430487, "volume": 1.0}, {"date": "2010-01-06", "close": 0.13430487, "volume": 1134.0}, {"date": "2010-01-12", "close": 0.143898075, "volume": 20848.0}, {"date": "2010-01-14", "close": 0.13430487, "volume": 1606.0}, {"date": "2010-01-19", "close": 0.143898075, "volume": 25070.0}, {"date": "2010-01-25", "close": 0.124711665, "volume": 5923.0}, {"date": "2010-02-03", "close": 0.09593205, "volume": 13812.0}, {"date": "2010-02-04", "close": 0.086338845, "volume": 127695.0}, {"date": "2010-02-05", "close": 0.05755923, "volume": 209002.0}, {"date": "2010-02-08", "close": 0.07674564, "volume": 796455.0}, {"date": "2010-02-09", "close": 0.067152435, "volume": 365438.0}, {"date": "2010-02-12", "close": 0.07674564, "volume": 31272.0}, {"date": "2010-02-16", "close": 0.124711665, "volume": 63899.0}, {"date": "2010-02-17", "close": 0.143898075, "volume": 5791.0}, {"date": "2010-02-18", "close": 0.124711665, "volume": 9474.0}, {"date": "2010-02-24", "close": 0.124711665, "volume": 3658.0}, {"date": "2010-02-25", "close": 0.124711665, "volume": 24378.0}, {"date": "2010-02-26", "close": 0.143898075, "volume": 35442.0}, {"date": "2010-03-03", "close": 0.15349128, "volume": 34614.0}, {"date": "2010-03-04", "close": 0.17267769, "volume": 50140.0}, {"date": "2010-03-05", "close": 0.17267769, "volume": 14582.0}, {"date": "2010-03-08", "close": 0.17267769, "volume": 22330.0}, {"date": "2010-03-17", "close": 0.17267769, "volume": 14460.0}, {"date": "2010-03-18", "close": 0.17267769, "volume": 2371.0}, {"date": "2010-03-19", "close": 0.17267769, "volume": 2085.0}, {"date": "2010-03-24", "close": 0.17267769, "volume": 313.0}, {"date": "2010-03-30", "close": 0.17267769, "volume": 9298.0}, {"date": "2010-03-31", "close": 0.163084485, "volume": 3753.0}, {"date": "2010-04-13", "close": 0.163084485, "volume": 35360.0}, {"date": "2010-04-20", "close": 0.143898075, "volume": 839.0}, {"date": "2010-04-30", "close": 0.1918641, "volume": 2895.0}, {"date": "2010-05-03", "close": 0.15349128, "volume": 83392.0}, {"date": "2010-05-07", "close": 0.15349128, "volume": 12509.0}, {"date": "2010-05-11", "close": 0.15349128, "volume": 9402.0}, {"date": "2010-05-18", "close": 0.143898075, "volume": 9382.0}, {"date": "2010-05-19", "close": 0.143898075, "volume": 10424.0}, {"date": "2010-05-24", "close": 0.143898075, "volume": 10485.0}, {"date": "2010-05-28", "close": 0.15349128, "volume": 6463.0}, {"date": "2010-06-02", "close": 0.13430487, "volume": 1251.0}, {"date": "2010-06-04", "close": 0.13430487, "volume": 28641.0}, {"date": "2010-06-07", "close": 0.143898075, "volume": 1390.0}, {"date": "2010-06-08", "close": 0.163084485, "volume": 3805.0}, {"date": "2010-06-11", "close": 0.17267769, "volume": 140725.0}, {"date": "2010-06-18", "close": 0.13430487, "volume": 43434.0}, {"date": "2010-06-21", "close": 0.124711665, "volume": 2085.0}, {"date": "2010-06-22", "close": 0.124711665, "volume": 92.0}, {"date": "2010-06-29", "close": 0.13430487, "volume": 140725.0}, {"date": "2010-06-30", "close": 0.124711665, "volume": 11281.0}, {"date": "2010-07-07", "close": 0.124711665, "volume": 5212.0}, {"date": "2010-07-08", "close": 0.124711665, "volume": 1303.0}, {"date": "2010-07-14", "close": 0.11511846, "volume": 12288.0}, {"date": "2010-07-23", "close": 0.13430487, "volume": 3986.0}, {"date": "2010-07-26", "close": 0.163084485, "volume": 26060.0}, {"date": "2010-07-27", "close": 0.15349128, "volume": 1042.0}, {"date": "2010-08-02", "close": 0.17267769, "volume": 32050.0}, {"date": "2010-08-04", "close": 0.17267769, "volume": 2606.0}, {"date": "2010-08-12", "close": 0.201457305, "volume": 31272.0}, {"date": "2010-08-16", "close": 0.17267769, "volume": 23025.0}, {"date": "2010-08-17", "close": 0.17267769, "volume": 3885.0}, {"date": "2010-09-01", "close": 0.143898, "volume": 20848.0}, {"date": "2010-09-03", "close": 0.143898, "volume": 11049.0}, {"date": "2010-09-06", "close": 0.1343048, "volume": 21474.0}, {"date": "2010-09-08", "close": 0.1343048, "volume": 13030.0}, {"date": "2010-09-09", "close": 0.1343048, "volume": 91210.0}, {"date": "2010-09-13", "close": 0.1295082, "volume": 117271.0}, {"date": "2010-09-21", "close": 0.1295082, "volume": 22586.0}, {"date": "2010-09-22", "close": 0.1343048, "volume": 187633.0}, {"date": "2010-09-23", "close": 0.143898, "volume": 20848.0}, {"date": "2010-09-27", "close": 0.143898, "volume": 10424.0}, {"date": "2010-09-28", "close": 0.1343048, "volume": 87407.0}, {"date": "2010-09-29", "close": 0.1343048, "volume": 20848.0}, {"date": "2010-10-01", "close": 0.1295082, "volume": 115862.0}, {"date": "2010-10-04", "close": 0.1295082, "volume": 110112.0}, {"date": "2010-10-08", "close": 0.1295082, "volume": 104241.0}, {"date": "2010-10-11", "close": 0.1295082, "volume": 104241.0}, {"date": "2010-10-14", "close": 0.1295082, "volume": 288645.0}, {"date": "2010-10-20", "close": 0.143898, "volume": 35407.0}, {"date": "2010-10-21", "close": 0.143898, "volume": 1337.0}, {"date": "2010-10-26", "close": 0.119915, "volume": 4407.0}, {"date": "2010-10-27", "close": 0.1247116, "volume": 20919.0}, {"date": "2010-10-29", "close": 0.1295082, "volume": 4632.0}, {"date": "2010-11-03", "close": 0.119915, "volume": 113415.0}, {"date": "2010-11-05", "close": 0.1103218, "volume": 156361.0}, {"date": "2010-11-18", "close": 0.09017608, "volume": 1042.0}, {"date": "2010-11-22", "close": 0.09017608, "volume": 7661.0}, {"date": "2010-11-24", "close": 0.09017608, "volume": 20971.0}, {"date": "2010-11-25", "close": 0.0911354, "volume": 552.0}, {"date": "2010-12-01", "close": 0.1007286, "volume": 9168.0}, {"date": "2010-12-06", "close": 0.1007286, "volume": 75267.0}, {"date": "2010-12-21", "close": 0.0911354, "volume": 29317.0}, {"date": "2010-12-30", "close": 0.1055252, "volume": 12081.0}, {"date": "2011-01-05", "close": 0.1055252, "volume": 8767.0}, {"date": "2011-01-06", "close": 0.095932, "volume": 3619.0}, {"date": "2011-01-20", "close": 0.095932, "volume": 17118.0}, {"date": "2011-02-03", "close": 0.095932, "volume": 20848.0}, {"date": "2011-02-04", "close": 0.095932, "volume": 17929.0}, {"date": "2011-02-09", "close": 0.1007286, "volume": 33878.0}, {"date": "2011-02-10", "close": 0.0911354, "volume": 155484.0}, {"date": "2011-02-16", "close": 0.0911354, "volume": 18468.0}, {"date": "2011-02-24", "close": 0.0767456, "volume": 24071.0}, {"date": "2011-03-03", "close": 0.0767456, "volume": 1656.0}, {"date": "2011-03-09", "close": 0.0767456, "volume": 41696.0}, {"date": "2011-04-08", "close": 0.0671524, "volume": 17118.0}, {"date": "2011-04-11", "close": 0.0671524, "volume": 10424.0}, {"date": "2011-04-14", "close": 0.0671524, "volume": 1042.0}, {"date": "2011-04-18", "close": 0.0671524, "volume": 2699.0}, {"date": "2011-04-20", "close": 0.0623558, "volume": 364842.0}, {"date": "2011-05-05", "close": 0.0623558, "volume": 5962.0}, {"date": "2011-05-13", "close": 0.0671524, "volume": 1.0}, {"date": "2011-05-19", "close": 0.0671524, "volume": 34748.0}, {"date": "2011-05-20", "close": 0.0671524, "volume": 5212.0}, {"date": "2011-05-24", "close": 0.0671524, "volume": 5212.0}, {"date": "2011-05-30", "close": 0.0767456, "volume": 459.0}, {"date": "2011-06-01", "close": 0.0815422, "volume": 20847.0}, {"date": "2011-06-07", "close": 0.0815422, "volume": 41696.0}, {"date": "2011-06-15", "close": 0.0815422, "volume": 37527.0}, {"date": "2011-06-16", "close": 0.0815422, "volume": 427.0}, {"date": "2011-06-20", "close": 0.0815422, "volume": 3628.0}, {"date": "2011-06-22", "close": 0.0815422, "volume": 6316.0}, {"date": "2011-07-08", "close": 0.07578628, "volume": 7557.0}, {"date": "2011-08-01", "close": 0.07578628, "volume": 29969.0}, {"date": "2011-09-01", "close": 0.07578628, "volume": 3585.0}, {"date": "2011-09-02", "close": 0.07578628, "volume": 3191.0}, {"date": "2011-11-01", "close": 0.0383728, "volume": 5919.0}, {"date": "2011-11-09", "close": 0.0383728, "volume": 3336.0}, {"date": "2011-11-16", "close": 0.0383728, "volume": 1668.0}, {"date": "2011-12-05", "close": 0.04029144, "volume": 2085.0}, {"date": "2011-12-19", "close": 0.04029144, "volume": 550.0}, {"date": "2012-01-23", "close": 0.04508804, "volume": 31272.0}, {"date": "2012-01-24", "close": 0.04604736, "volume": 42739.0}, {"date": "2012-02-02", "close": 0.0623558, "volume": 77138.0}, {"date": "2012-02-03", "close": 0.0623558, "volume": 183438.0}, {"date": "2012-02-27", "close": 0.04892532, "volume": 1651.0}, {"date": "2012-03-01", "close": 0.047966, "volume": 5401.0}, {"date": "2012-03-02", "close": 0.047966, "volume": 12248.0}, {"date": "2012-03-05", "close": 0.0575592, "volume": 111746.0}, {"date": "2012-03-07", "close": 0.0575592, "volume": 13898.0}, {"date": "2012-03-09", "close": 0.0575592, "volume": 17721.0}, {"date": "2012-03-26", "close": 0.0527626, "volume": 415970.0}, {"date": "2012-03-29", "close": 0.0623558, "volume": 60641.0}, {"date": "2012-03-30", "close": 0.071949, "volume": 13343.0}, {"date": "2012-04-02", "close": 0.071949, "volume": 90898.0}, {"date": "2012-04-03", "close": 0.1007286, "volume": 185340.0}, {"date": "2012-04-04", "close": 0.095932, "volume": 1301.0}, {"date": "2012-04-05", "close": 0.119915, "volume": 187633.0}, {"date": "2012-04-13", "close": 0.1151184, "volume": 23975.0}, {"date": "2012-04-16", "close": 0.1151184, "volume": 17043.0}, {"date": "2012-04-26", "close": 0.119915, "volume": 118432.0}, {"date": "2012-04-27", "close": 0.1055252, "volume": 27728.0}, {"date": "2012-05-03", "close": 0.1055252, "volume": 51860.0}, {"date": "2012-05-10", "close": 0.0671524, "volume": 17066.0}, {"date": "2012-05-11", "close": 0.06619308, "volume": 77595.0}, {"date": "2012-05-16", "close": 0.0815422, "volume": 11038.0}, {"date": "2012-05-22", "close": 0.095932, "volume": 27721.0}, {"date": "2012-05-25", "close": 0.1151184, "volume": 113101.0}, {"date": "2012-05-28", "close": 0.119915, "volume": 70354.0}, {"date": "2012-05-29", "close": 0.1247116, "volume": 100752.0}, {"date": "2012-05-30", "close": 0.119915, "volume": 28846.0}, {"date": "2012-05-31", "close": 0.095932, "volume": 2954.0}, {"date": "2012-06-04", "close": 0.1055252, "volume": 730.0}, {"date": "2012-06-05", "close": 0.095932, "volume": 16546.0}, {"date": "2012-06-07", "close": 0.1151184, "volume": 109204.0}, {"date": "2012-06-08", "close": 0.1151184, "volume": 20848.0}, {"date": "2012-06-12", "close": 0.095932, "volume": 5473.0}, {"date": "2012-06-14", "close": 0.0863388, "volume": 3423.0}, {"date": "2012-06-15", "close": 0.0863388, "volume": 48697.0}, {"date": "2012-06-18", "close": 0.0863388, "volume": 15231.0}, {"date": "2012-06-22", "close": 0.1055252, "volume": 166786.0}, {"date": "2012-06-28", "close": 0.095932, "volume": 53603.0}, {"date": "2012-07-03", "close": 0.0863388, "volume": 6731.0}, {"date": "2012-07-05", "close": 0.095932, "volume": 12509.0}, {"date": "2012-07-12", "close": 0.095932, "volume": 4378.0}, {"date": "2012-07-23", "close": 0.095932, "volume": 3648.0}, {"date": "2012-08-03", "close": 0.095932, "volume": 2004.0}, {"date": "2012-08-06", "close": 0.095932, "volume": 3209.0}, {"date": "2012-08-09", "close": 0.095932, "volume": 1494.0}, {"date": "2012-08-10", "close": 0.095932, "volume": 24055.0}, {"date": "2012-08-13", "close": 0.095932, "volume": 2004.0}, {"date": "2012-08-15", "close": 0.095932, "volume": 7638.0}, {"date": "2012-08-17", "close": 0.095932, "volume": 16931.0}, {"date": "2012-09-07", "close": 0.095932, "volume": 5264.0}, {"date": "2012-09-18", "close": 0.06523376, "volume": 29187.0}, {"date": "2012-09-19", "close": 0.06523376, "volume": 15329.0}, {"date": "2012-09-20", "close": 0.0623558, "volume": 41483.0}, {"date": "2012-09-21", "close": 0.05947784, "volume": 59730.0}, {"date": "2012-09-27", "close": 0.0575592, "volume": 2004.0}, {"date": "2012-09-28", "close": 0.0575592, "volume": 14594.0}, {"date": "2012-10-03", "close": 0.0575592, "volume": 52120.0}, {"date": "2012-10-04", "close": 0.0575592, "volume": 104241.0}, {"date": "2012-10-05", "close": 0.0527626, "volume": 208.0}, {"date": "2012-10-09", "close": 0.0575592, "volume": 52120.0}, {"date": "2012-10-10", "close": 0.0575592, "volume": 256640.0}, {"date": "2012-10-12", "close": 0.0575592, "volume": 312100.0}, {"date": "2012-10-17", "close": 0.0575592, "volume": 9586.0}, {"date": "2012-10-18", "close": 0.0575592, "volume": 34746.0}, {"date": "2012-11-06", "close": 0.05084396, "volume": 9548.0}, {"date": "2012-11-08", "close": 0.05084396, "volume": 4612.0}, {"date": "2012-11-19", "close": 0.0431694, "volume": 68431.0}, {"date": "2012-11-21", "close": 0.0431694, "volume": 251.0}, {"date": "2012-11-22", "close": 0.0431694, "volume": 521.0}, {"date": "2012-11-29", "close": 0.0431694, "volume": 4245.0}, {"date": "2012-12-13", "close": 0.047966, "volume": 8860.0}, {"date": "2012-12-27", "close": 0.047966, "volume": 1042.0}, {"date": "2013-01-16", "close": 0.0575592, "volume": 130301.0}, {"date": "2013-02-11", "close": 0.0575592, "volume": 6173.0}, {"date": "2013-03-19", "close": 0.047966, "volume": 36027.0}, {"date": "2013-04-11", "close": 0.047966, "volume": 4262.0}, {"date": "2013-04-15", "close": 0.047966, "volume": 1135.0}, {"date": "2013-04-30", "close": 0.0527626, "volume": 2085.0}, {"date": "2013-05-01", "close": 0.0287796, "volume": 469682.0}, {"date": "2013-05-02", "close": 0.05084396, "volume": 3950.0}, {"date": "2013-05-08", "close": 0.0575592, "volume": 52120.0}, {"date": "2013-05-16", "close": 0.0575592, "volume": 25467.0}, {"date": "2013-05-22", "close": 0.0527626, "volume": 469082.0}, {"date": "2013-05-23", "close": 0.0383728, "volume": 1564.0}, {"date": "2013-05-28", "close": 0.03933212, "volume": 1908.0}, {"date": "2013-05-29", "close": 0.0431694, "volume": 1042.0}, {"date": "2013-06-03", "close": 0.0623558, "volume": 865.0}, {"date": "2013-07-04", "close": 0.0287796, "volume": 1479.0}, {"date": "2013-07-09", "close": 0.0287796, "volume": 10424.0}, {"date": "2013-07-18", "close": 0.02973892, "volume": 2919.0}, {"date": "2013-08-20", "close": 0.03645416, "volume": 1371.0}, {"date": "2013-08-30", "close": 0.0383728, "volume": 104.0}, {"date": "2013-10-18", "close": 0.0575592, "volume": 145937.0}, {"date": "2013-10-31", "close": 0.0623558, "volume": 28574.0}, {"date": "2013-11-01", "close": 0.0671524, "volume": 614.0}, {"date": "2013-11-12", "close": 0.0767456, "volume": 135513.0}, {"date": "2013-11-19", "close": 0.08250152, "volume": 173330.0}, {"date": "2013-11-20", "close": 0.0767456, "volume": 461783.0}, {"date": "2013-11-21", "close": 0.071949, "volume": 52120.0}, {"date": "2013-11-25", "close": 0.06907104, "volume": 31272.0}, {"date": "2013-11-26", "close": 0.0623558, "volume": 9238698.0}, {"date": "2013-11-28", "close": 0.0623558, "volume": 2004.0}, {"date": "2013-11-29", "close": 0.0671524, "volume": 13494.0}, {"date": "2013-12-05", "close": 0.06811172, "volume": 1682376.0}, {"date": "2013-12-06", "close": 0.0767456, "volume": 26060.0}, {"date": "2013-12-12", "close": 0.06907104, "volume": 614348.0}, {"date": "2013-12-13", "close": 0.0671524, "volume": 521.0}, {"date": "2013-12-16", "close": 0.0767456, "volume": 1391.0}, {"date": "2013-12-18", "close": 0.0767456, "volume": 2085.0}, {"date": "2013-12-23", "close": 0.0863388, "volume": 7297.0}, {"date": "2013-12-24", "close": 0.0863388, "volume": 3753.0}, {"date": "2014-01-08", "close": 0.0767456, "volume": 730.0}, {"date": "2014-01-10", "close": 0.0767456, "volume": 31886.0}, {"date": "2014-01-24", "close": 0.1055252, "volume": 317100.0}, {"date": "2014-01-28", "close": 0.1055252, "volume": 108931.0}, {"date": "2014-01-29", "close": 0.1151184, "volume": 28827.0}, {"date": "2014-02-06", "close": 0.1151184, "volume": 3753.0}, {"date": "2014-02-11", "close": 0.1151184, "volume": null}, {"date": "2014-02-28", "close": 0.1151184, "volume": 126131.0}, {"date": "2014-03-03", "close": 0.1151184, "volume": 104241.0}, {"date": "2014-03-11", "close": 0.1055252, "volume": 29292.0}, {"date": "2014-03-19", "close": 0.1055252, "volume": 12405.0}, {"date": "2014-04-01", "close": 0.1103218, "volume": 8443.0}, {"date": "2014-04-03", "close": 0.095932, "volume": 96214.0}, {"date": "2014-04-04", "close": 0.095932, "volume": 4088.0}, {"date": "2014-04-07", "close": 0.1055252, "volume": 20848.0}, {"date": "2014-04-09", "close": 0.1055252, "volume": 83392.0}, {"date": "2014-04-11", "close": 0.1103218, "volume": 134893.0}, {"date": "2014-04-30", "close": 0.119915, "volume": 42617.0}, {"date": "2014-05-02", "close": 0.1343048, "volume": 14272.0}, {"date": "2014-05-05", "close": 0.1343048, "volume": 26060.0}, {"date": "2014-05-07", "close": 0.1295082, "volume": 41696.0}, {"date": "2014-05-14", "close": 0.119915, "volume": 10768.0}, {"date": "2014-05-21", "close": 0.1247116, "volume": 26060.0}, {"date": "2014-05-27", "close": 0.119915, "volume": 17365.0}, {"date": "2014-06-02", "close": 0.1247116, "volume": 38569.0}, {"date": "2014-06-06", "close": 0.119915, "volume": 2085.0}, {"date": "2014-06-19", "close": 0.1247116, "volume": 72968.0}, {"date": "2014-06-20", "close": 0.1247116, "volume": 57332.0}, {"date": "2014-06-24", "close": 0.119915, "volume": 20848.0}, {"date": "2014-06-26", "close": 0.119915, "volume": 8380.0}, {"date": "2014-07-02", "close": 0.1151184, "volume": 104241.0}, {"date": "2014-07-14", "close": 0.1055252, "volume": 73582.0}, {"date": "2014-07-15", "close": 0.1007286, "volume": 26060.0}, {"date": "2014-07-22", "close": 0.1007286, "volume": 114317.0}, {"date": "2014-08-11", "close": 0.1055252, "volume": 27467.0}, {"date": "2014-08-12", "close": 0.1055252, "volume": 15011.0}, {"date": "2014-08-14", "close": 0.1055252, "volume": 5212.0}, {"date": "2014-08-20", "close": 0.1055252, "volume": 15636.0}, {"date": "2014-08-27", "close": 0.1151184, "volume": 118638.0}, {"date": "2014-08-29", "close": 0.1247116, "volume": 312722.0}, {"date": "2014-09-01", "close": 0.1295082, "volume": 31537.0}, {"date": "2014-09-03", "close": 0.1247116, "volume": 208481.0}, {"date": "2014-09-04", "close": 0.1343048, "volume": 13873.0}, {"date": "2014-09-05", "close": 0.1295082, "volume": 382041.0}, {"date": "2014-09-08", "close": 0.1343048, "volume": 40654.0}, {"date": "2014-09-09", "close": 0.1343048, "volume": 407268.0}, {"date": "2014-09-10", "close": 0.1295082, "volume": 104241.0}, {"date": "2014-09-11", "close": 0.1534912, "volume": 1233999.0}, {"date": "2014-09-12", "close": 0.1582878, "volume": 70157.0}, {"date": "2014-09-15", "close": 0.1391014, "volume": 241522.0}, {"date": "2014-09-16", "close": 0.1486946, "volume": 609807.0}, {"date": "2014-09-17", "close": 0.1534912, "volume": 34087.0}, {"date": "2014-09-19", "close": 0.1582878, "volume": 10424.0}, {"date": "2014-09-22", "close": 0.1582878, "volume": 13331.0}, {"date": "2014-09-23", "close": 0.1582878, "volume": 40862.0}, {"date": "2014-09-24", "close": 0.1534912, "volume": 187685.0}, {"date": "2014-09-25", "close": 0.1534912, "volume": 107305.0}, {"date": "2014-09-30", "close": 0.1534912, "volume": 705628.0}, {"date": "2014-10-06", "close": 0.191864, "volume": 990920.0}, {"date": "2014-10-09", "close": 0.191864, "volume": 119877.0}, {"date": "2014-10-10", "close": 0.2014572, "volume": 522482.0}, {"date": "2014-10-13", "close": 0.2206436, "volume": 461297.0}, {"date": "2014-10-14", "close": 0.2062538, "volume": 80369.0}, {"date": "2014-10-15", "close": 0.2110504, "volume": 212651.0}, {"date": "2014-10-16", "close": 0.2110504, "volume": 24465.0}, {"date": "2014-10-17", "close": 0.2110504, "volume": 38079.0}, {"date": "2014-10-20", "close": 0.191864, "volume": 516590.0}, {"date": "2014-10-24", "close": 0.215847, "volume": 132907.0}, {"date": "2014-10-27", "close": 0.215847, "volume": 277370.0}, {"date": "2014-10-29", "close": 0.23983, "volume": 367595.0}, {"date": "2014-10-30", "close": 0.23983, "volume": 10666.0}, {"date": "2014-10-31", "close": 0.2542198, "volume": 158127.0}, {"date": "2014-11-03", "close": 0.2494232, "volume": 64562.0}, {"date": "2014-11-04", "close": 0.2494232, "volume": 10424.0}, {"date": "2014-11-05", "close": 0.287796, "volume": 432019.0}, {"date": "2014-11-06", "close": 0.2829994, "volume": 182421.0}, {"date": "2014-11-07", "close": 0.2686096, "volume": 65150.0}, {"date": "2014-11-10", "close": 0.263813, "volume": 156159.0}, {"date": "2014-11-11", "close": 0.2446266, "volume": 304622.0}, {"date": "2014-11-12", "close": 0.2494232, "volume": 182421.0}, {"date": "2014-11-13", "close": 0.2494232, "volume": 282541.0}, {"date": "2014-11-14", "close": 0.23983, "volume": 675104.0}, {"date": "2014-11-17", "close": 0.2494232, "volume": 108360.0}, {"date": "2014-11-18", "close": 0.2494232, "volume": 20848.0}, {"date": "2014-11-19", "close": 0.2494232, "volume": 279365.0}, {"date": "2014-11-20", "close": 0.2494232, "volume": 555602.0}, {"date": "2014-11-21", "close": 0.2494232, "volume": 7230.0}, {"date": "2014-11-24", "close": 0.2590164, "volume": 91117.0}, {"date": "2014-11-26", "close": 0.2494232, "volume": 535912.0}, {"date": "2014-11-27", "close": 0.2494232, "volume": 208365.0}, {"date": "2014-11-28", "close": 0.23983, "volume": 52120.0}, {"date": "2014-12-04", "close": 0.2590164, "volume": 152347.0}, {"date": "2014-12-05", "close": 0.2590164, "volume": 153234.0}, {"date": "2014-12-08", "close": 0.2734062, "volume": 183579.0}, {"date": "2014-12-09", "close": 0.263813, "volume": 219165.0}, {"date": "2014-12-10", "close": 0.2734062, "volume": 236626.0}, {"date": "2014-12-12", "close": 0.2590164, "volume": 143602.0}, {"date": "2014-12-15", "close": 0.2590164, "volume": 109453.0}, {"date": "2014-12-16", "close": 0.2590164, "volume": 1928449.0}, {"date": "2014-12-17", "close": 0.287796, "volume": 78702.0}, {"date": "2014-12-18", "close": 0.3261688, "volume": 215778.0}, {"date": "2014-12-19", "close": 0.3213722, "volume": 369918.0}, {"date": "2014-12-22", "close": 0.2782028, "volume": 226579.0}, {"date": "2014-12-23", "close": 0.2925926, "volume": 1900.0}, {"date": "2014-12-24", "close": 0.2829994, "volume": 25174.0}, {"date": "2014-12-30", "close": 0.287796, "volume": 46552.0}, {"date": "2014-12-31", "close": 0.287796, "volume": 422174.0}, {"date": "2015-01-02", "close": 0.3261688, "volume": 50035.0}, {"date": "2015-01-05", "close": 0.3069824, "volume": 295001.0}, {"date": "2015-01-07", "close": 0.2973892, "volume": 10424.0}, {"date": "2015-01-08", "close": 0.2782028, "volume": 111766.0}, {"date": "2015-01-12", "close": 0.3069824, "volume": 101112.0}, {"date": "2015-01-13", "close": 0.3021858, "volume": 156621.0}, {"date": "2015-01-16", "close": 0.3069824, "volume": 136816.0}, {"date": "2015-01-19", "close": 0.3069824, "volume": 84435.0}, {"date": "2015-01-20", "close": 0.3165756, "volume": 64838.0}, {"date": "2015-01-21", "close": 0.287796, "volume": 31439.0}, {"date": "2015-01-22", "close": 0.2782028, "volume": 203213.0}, {"date": "2015-01-23", "close": 0.2782028, "volume": 17037.0}, {"date": "2015-01-28", "close": 0.2782028, "volume": 9508.0}, {"date": "2015-01-29", "close": 0.287796, "volume": 227125.0}, {"date": "2015-01-30", "close": 0.2973892, "volume": 9775.0}, {"date": "2015-02-02", "close": 0.287796, "volume": 31272.0}, {"date": "2015-02-03", "close": 0.2829994, "volume": 24549.0}, {"date": "2015-02-04", "close": 0.2782028, "volume": 48211.0}, {"date": "2015-02-05", "close": 0.287796, "volume": 3041600.0}, {"date": "2015-02-06", "close": 0.311779, "volume": 2574740.0}, {"date": "2015-02-09", "close": 0.2925926, "volume": 271025.0}, {"date": "2015-02-11", "close": 0.3069824, "volume": 108529.0}, {"date": "2015-02-12", "close": 0.3165756, "volume": 51099.0}, {"date": "2015-02-13", "close": 0.3213722, "volume": 172525.0}, {"date": "2015-02-16", "close": 0.3213722, "volume": 15636.0}, {"date": "2015-02-17", "close": 0.3213722, "volume": 6150.0}, {"date": "2015-02-18", "close": 0.3021858, "volume": 174520.0}, {"date": "2015-02-19", "close": 0.3165756, "volume": 66449.0}, {"date": "2015-02-20", "close": 0.2973892, "volume": 19110.0}, {"date": "2015-02-23", "close": 0.3261688, "volume": 284577.0}, {"date": "2015-02-25", "close": 0.3165756, "volume": 142240.0}, {"date": "2015-02-26", "close": 0.3165756, "volume": 265061.0}, {"date": "2015-02-27", "close": 0.3549484, "volume": 745601.0}, {"date": "2015-03-02", "close": 0.3549484, "volume": 331417.0}, {"date": "2015-03-03", "close": 0.3453552, "volume": 431949.0}, {"date": "2015-03-04", "close": 0.3309654, "volume": 142236.0}, {"date": "2015-03-05", "close": 0.3309654, "volume": 120148.0}, {"date": "2015-03-06", "close": 0.335762, "volume": 111747.0}, {"date": "2015-03-09", "close": 0.335762, "volume": 199182.0}, {"date": "2015-03-10", "close": 0.3309654, "volume": 83914.0}, {"date": "2015-03-11", "close": 0.3309654, "volume": 256779.0}, {"date": "2015-03-12", "close": 0.3405586, "volume": 477190.0}, {"date": "2015-03-13", "close": 0.3645416, "volume": 230317.0}, {"date": "2015-03-16", "close": 0.3645416, "volume": 164567.0}, {"date": "2015-03-17", "close": 0.3501518, "volume": 616196.0}, {"date": "2015-03-18", "close": 0.3405586, "volume": 262686.0}, {"date": "2015-03-19", "close": 0.3645416, "volume": 318248.0}, {"date": "2015-03-20", "close": 0.3645416, "volume": 132466.0}, {"date": "2015-03-23", "close": 0.3645416, "volume": 62047.0}, {"date": "2015-03-24", "close": 0.3549484, "volume": 98379.0}, {"date": "2015-03-25", "close": 0.359745, "volume": 14072.0}, {"date": "2015-03-26", "close": 0.3453552, "volume": 163976.0}, {"date": "2015-03-27", "close": 0.335762, "volume": 175648.0}, {"date": "2015-03-30", "close": 0.3549484, "volume": 137537.0}, {"date": "2015-03-31", "close": 0.3741348, "volume": 198456.0}, {"date": "2015-04-01", "close": 0.359745, "volume": 66188.0}, {"date": "2015-04-02", "close": 0.3693382, "volume": 1883278.0}, {"date": "2015-04-07", "close": 0.3693382, "volume": 163106.0}, {"date": "2015-04-08", "close": 0.3789314, "volume": 186866.0}, {"date": "2015-04-09", "close": 0.4173042, "volume": 403761.0}, {"date": "2015-04-10", "close": 0.431694, "volume": 464848.0}, {"date": "2015-04-13", "close": 0.4268974, "volume": 684726.0}, {"date": "2015-04-14", "close": 0.4173042, "volume": 279718.0}, {"date": "2015-04-15", "close": 0.4125076, "volume": 39690.0}, {"date": "2015-04-16", "close": 0.4029144, "volume": 254180.0}, {"date": "2015-04-17", "close": 0.4029144, "volume": 163407.0}, {"date": "2015-04-20", "close": 0.3741348, "volume": 131933.0}, {"date": "2015-04-21", "close": 0.3933212, "volume": 123004.0}, {"date": "2015-04-22", "close": 0.4173042, "volume": 1471763.0}, {"date": "2015-04-23", "close": 0.4125076, "volume": 107782.0}, {"date": "2015-04-24", "close": 0.4125076, "volume": 978344.0}, {"date": "2015-04-27", "close": 0.4125076, "volume": 422093.0}, {"date": "2015-04-28", "close": 0.4173042, "volume": 1161152.0}, {"date": "2015-04-29", "close": 0.4125076, "volume": 943158.0}, {"date": "2015-04-30", "close": 0.4125076, "volume": 222552.0}, {"date": "2015-05-01", "close": 0.4221008, "volume": 56050.0}, {"date": "2015-05-04", "close": 0.4268974, "volume": 5446533.0}, {"date": "2015-05-05", "close": 0.431694, "volume": 116084.0}, {"date": "2015-05-06", "close": 0.4268974, "volume": 108706.0}, {"date": "2015-05-07", "close": 0.4268974, "volume": 73235.0}, {"date": "2015-05-08", "close": 0.4268974, "volume": 178491.0}, {"date": "2015-05-11", "close": 0.431694, "volume": 121925.0}, {"date": "2015-05-15", "close": 0.4844566, "volume": 2771534.0}, {"date": "2015-05-18", "close": 0.4988464, "volume": 1034459.0}, {"date": "2015-05-19", "close": 0.4844566, "volume": 392672.0}, {"date": "2015-05-20", "close": 0.4988464, "volume": 1419361.0}, {"date": "2015-05-21", "close": 0.5084396, "volume": 742067.0}, {"date": "2015-05-22", "close": 0.5228294, "volume": 899761.0}, {"date": "2015-05-25", "close": 0.5468124, "volume": 1613698.0}, {"date": "2015-05-26", "close": 0.527626, "volume": 1572286.0}, {"date": "2015-05-27", "close": 0.4988464, "volume": 1044234.0}, {"date": "2015-05-28", "close": 0.47966, "volume": 399997.0}, {"date": "2015-05-29", "close": 0.4892532, "volume": 863335.0}, {"date": "2015-06-01", "close": 0.4892532, "volume": 31705.0}, {"date": "2015-06-02", "close": 0.5180328, "volume": 324479.0}, {"date": "2015-06-03", "close": 0.5180328, "volume": 1346728.0}, {"date": "2015-06-04", "close": 0.5180328, "volume": 274714.0}, {"date": "2015-06-05", "close": 0.5228294, "volume": 298209.0}, {"date": "2015-06-09", "close": 0.5180328, "volume": 197118.0}, {"date": "2015-06-10", "close": 0.527626, "volume": 203269.0}, {"date": "2015-06-11", "close": 0.503643, "volume": 42406.0}, {"date": "2015-06-12", "close": 0.5132362, "volume": 35129.0}, {"date": "2015-06-15", "close": 0.5084396, "volume": 1138302.0}, {"date": "2015-06-16", "close": 0.503643, "volume": 35434.0}, {"date": "2015-06-17", "close": 0.4988464, "volume": 260726.0}, {"date": "2015-06-18", "close": 0.5180328, "volume": 61303.0}, {"date": "2015-06-19", "close": 0.5228294, "volume": 16100.0}, {"date": "2015-06-22", "close": 0.5084396, "volume": 1146027.0}, {"date": "2015-06-24", "close": 0.5084396, "volume": 409500.0}, {"date": "2015-06-25", "close": 0.5084396, "volume": 221978.0}, {"date": "2015-06-26", "close": 0.5084396, "volume": 23679.0}, {"date": "2015-06-29", "close": 0.4988464, "volume": 171420.0}, {"date": "2015-06-30", "close": 0.4892532, "volume": 71224.0}, {"date": "2015-07-01", "close": 0.4988464, "volume": 58185.0}, {"date": "2015-07-02", "close": 0.4892532, "volume": 378458.0}, {"date": "2015-07-03", "close": 0.4748634, "volume": 303126.0}, {"date": "2015-07-06", "close": 0.4508804, "volume": 110931.0}, {"date": "2015-07-07", "close": 0.4412872, "volume": 271536.0}, {"date": "2015-07-08", "close": 0.431694, "volume": 896933.0}, {"date": "2015-07-09", "close": 0.4173042, "volume": 2182360.0}, {"date": "2015-07-10", "close": 0.4173042, "volume": 155724.0}, {"date": "2015-07-13", "close": 0.4412872, "volume": 441536.0}, {"date": "2015-07-14", "close": 0.455677, "volume": 108650.0}, {"date": "2015-07-15", "close": 0.455677, "volume": 81214.0}, {"date": "2015-07-16", "close": 0.4700668, "volume": 107494.0}, {"date": "2015-07-17", "close": 0.4700668, "volume": 67363.0}, {"date": "2015-07-20", "close": 0.4412872, "volume": 219845.0}, {"date": "2015-07-21", "close": 0.4700668, "volume": 108350.0}, {"date": "2015-07-22", "close": 0.4892532, "volume": 230312.0}, {"date": "2015-07-23", "close": 0.4988464, "volume": 2399611.0}, {"date": "2015-07-24", "close": 0.503643, "volume": 591941.0}, {"date": "2015-07-27", "close": 0.503643, "volume": 903816.0}, {"date": "2015-07-28", "close": 0.503643, "volume": 407155.0}, {"date": "2015-07-29", "close": 0.4988464, "volume": 167680.0}, {"date": "2015-07-30", "close": 0.4988464, "volume": 37174.0}, {"date": "2015-07-31", "close": 0.4988464, "volume": 406821.0}, {"date": "2015-08-03", "close": 0.4940498, "volume": 675121.0}, {"date": "2015-08-04", "close": 0.4604736, "volume": 310384.0}, {"date": "2015-08-05", "close": 0.4892532, "volume": 50673.0}, {"date": "2015-08-06", "close": 0.47966, "volume": 63668.0}, {"date": "2015-08-07", "close": 0.4700668, "volume": 28389.0}, {"date": "2015-08-10", "close": 0.4700668, "volume": 53403.0}, {"date": "2015-08-11", "close": 0.4460838, "volume": 644343.0}, {"date": "2015-08-12", "close": 0.4604736, "volume": 148471.0}, {"date": "2015-08-13", "close": 0.431694, "volume": 301692.0}, {"date": "2015-08-14", "close": 0.4125076, "volume": 1073533.0}, {"date": "2015-08-17", "close": 0.4125076, "volume": 402417.0}, {"date": "2015-08-18", "close": 0.4125076, "volume": 385507.0}, {"date": "2015-08-19", "close": 0.4029144, "volume": 1177075.0}, {"date": "2015-08-20", "close": 0.4029144, "volume": 208990.0}, {"date": "2015-08-21", "close": 0.4221008, "volume": 477004.0}, {"date": "2015-08-24", "close": 0.3981178, "volume": 333919.0}, {"date": "2015-08-25", "close": 0.383728, "volume": 2131594.0}, {"date": "2015-08-26", "close": 0.3789314, "volume": 3592553.0}, {"date": "2015-08-27", "close": 0.4221008, "volume": 974664.0}, {"date": "2015-08-28", "close": 0.4508804, "volume": 54935.0}, {"date": "2015-08-31", "close": 0.431694, "volume": 94874.0}, {"date": "2015-09-01", "close": 0.4268974, "volume": 152698.0}, {"date": "2015-09-02", "close": 0.431694, "volume": 278388.0}, {"date": "2015-09-03", "close": 0.4268974, "volume": 213797.0}, {"date": "2015-09-04", "close": 0.4508804, "volume": 717690.0}, {"date": "2015-09-07", "close": 0.4460838, "volume": 120757.0}, {"date": "2015-09-08", "close": 0.4652702, "volume": 287421.0}, {"date": "2015-09-09", "close": 0.4652702, "volume": 153453.0}, {"date": "2015-09-10", "close": 0.4604736, "volume": 1199500.0}, {"date": "2015-09-11", "close": 0.4604736, "volume": 540092.0}, {"date": "2015-09-14", "close": 0.4652702, "volume": 244574.0}, {"date": "2015-09-15", "close": 0.455677, "volume": 234020.0}, {"date": "2015-09-16", "close": 0.4652702, "volume": 31272.0}, {"date": "2015-09-17", "close": 0.4604736, "volume": 384199.0}, {"date": "2015-09-18", "close": 0.4748634, "volume": 464534.0}, {"date": "2015-09-21", "close": 0.4748634, "volume": 784645.0}, {"date": "2015-09-22", "close": 0.4988464, "volume": 1190083.0}, {"date": "2015-09-23", "close": 0.5372192, "volume": 1048482.0}, {"date": "2015-09-24", "close": 0.5228294, "volume": 611544.0}, {"date": "2015-09-25", "close": 0.5228294, "volume": 297474.0}, {"date": "2015-09-28", "close": 0.5180328, "volume": 282304.0}, {"date": "2015-09-29", "close": 0.5228294, "volume": 340695.0}, {"date": "2015-09-30", "close": 0.5180328, "volume": 172365.0}, {"date": "2015-10-01", "close": 0.5372192, "volume": 691657.0}, {"date": "2015-10-02", "close": 0.5564056, "volume": 816931.0}, {"date": "2015-10-05", "close": 0.5468124, "volume": 149712.0}, {"date": "2015-10-06", "close": 0.5564056, "volume": 449701.0}, {"date": "2015-10-07", "close": 0.5228294, "volume": 376208.0}, {"date": "2015-10-08", "close": 0.5420158, "volume": 236989.0}, {"date": "2015-10-09", "close": 0.5372192, "volume": 183923.0}, {"date": "2015-10-12", "close": 0.527626, "volume": 102394.0}, {"date": "2015-10-13", "close": 0.5180328, "volume": 96164.0}, {"date": "2015-10-14", "close": 0.5180328, "volume": 202770.0}, {"date": "2015-10-16", "close": 0.5468124, "volume": 1194979.0}, {"date": "2015-10-19", "close": 0.5468124, "volume": 780809.0}, {"date": "2015-10-20", "close": 0.5564056, "volume": 2765853.0}, {"date": "2015-10-21", "close": 0.5707954, "volume": 285427.0}, {"date": "2015-10-22", "close": 0.5659988, "volume": 564113.0}, {"date": "2015-10-23", "close": 0.599575, "volume": 946606.0}, {"date": "2015-10-26", "close": 0.5947784, "volume": 2365449.0}, {"date": "2015-10-27", "close": 0.6043716, "volume": 670116.0}, {"date": "2015-10-28", "close": 0.5947784, "volume": 1373792.0}, {"date": "2015-10-29", "close": 0.5947784, "volume": 1866052.0}, {"date": "2015-10-30", "close": 0.5947784, "volume": 566772.0}, {"date": "2015-11-02", "close": 0.6043716, "volume": 870446.0}, {"date": "2015-11-03", "close": 0.6043716, "volume": 477275.0}, {"date": "2015-11-04", "close": 0.6283546, "volume": 396495.0}, {"date": "2015-11-05", "close": 0.623558, "volume": 661340.0}, {"date": "2015-11-06", "close": 0.6043716, "volume": 466975.0}, {"date": "2015-11-09", "close": 0.6139648, "volume": 252158.0}, {"date": "2015-11-10", "close": 0.6139648, "volume": 382523.0}, {"date": "2015-11-11", "close": 0.6139648, "volume": 496827.0}, {"date": "2015-11-12", "close": 0.6043716, "volume": 193138.0}, {"date": "2015-11-13", "close": 0.6091682, "volume": 136260.0}, {"date": "2015-11-16", "close": 0.6043716, "volume": 168450.0}, {"date": "2015-11-17", "close": 0.6523376, "volume": 1000768.0}, {"date": "2015-11-18", "close": 0.6523376, "volume": 273542.0}, {"date": "2015-11-19", "close": 0.6571342, "volume": 380401.0}, {"date": "2015-11-20", "close": 0.6427444, "volume": 567516.0}, {"date": "2015-11-23", "close": 0.6427444, "volume": 149579.0}, {"date": "2015-11-24", "close": 0.6379478, "volume": 2792668.0}, {"date": "2015-11-25", "close": 0.6379478, "volume": 98056.0}, {"date": "2015-11-26", "close": 0.6283546, "volume": 129029.0}, {"date": "2015-11-27", "close": 0.6139648, "volume": 235884.0}, {"date": "2015-11-30", "close": 0.6043716, "volume": 308380.0}, {"date": "2015-12-01", "close": 0.5851852, "volume": 383448.0}, {"date": "2015-12-02", "close": 0.575592, "volume": 254565.0}, {"date": "2015-12-03", "close": 0.5659988, "volume": 490406.0}, {"date": "2015-12-04", "close": 0.5612022, "volume": 823319.0}, {"date": "2015-12-07", "close": 0.5372192, "volume": 473281.0}, {"date": "2015-12-08", "close": 0.527626, "volume": 1670752.0}, {"date": "2015-12-09", "close": 0.5372192, "volume": 156440.0}, {"date": "2015-12-10", "close": 0.5612022, "volume": 1489018.0}, {"date": "2015-12-11", "close": 0.5564056, "volume": 202005.0}, {"date": "2015-12-14", "close": 0.551609, "volume": 270990.0}, {"date": "2015-12-15", "close": 0.5420158, "volume": 679508.0}, {"date": "2015-12-16", "close": 0.5659988, "volume": 388873.0}, {"date": "2015-12-17", "close": 0.575592, "volume": 622261.0}, {"date": "2015-12-18", "close": 0.5947784, "volume": 255796.0}, {"date": "2015-12-21", "close": 0.5659988, "volume": 70451.0}, {"date": "2015-12-22", "close": 0.575592, "volume": 93968.0}, {"date": "2015-12-23", "close": 0.5851852, "volume": 162853.0}, {"date": "2015-12-24", "close": 0.5899818, "volume": 208719.0}, {"date": "2015-12-29", "close": 0.575592, "volume": 283958.0}, {"date": "2015-12-30", "close": 0.575592, "volume": 245544.0}, {"date": "2015-12-31", "close": 0.5803886, "volume": 144213.0}, {"date": "2016-01-04", "close": 0.575592, "volume": 262629.0}, {"date": "2016-01-05", "close": 0.5707954, "volume": 20372.0}, {"date": "2016-01-06", "close": 0.5420158, "volume": 44742.0}, {"date": "2016-01-07", "close": 0.5707954, "volume": 97364.0}, {"date": "2016-01-08", "close": 0.575592, "volume": 195229.0}, {"date": "2016-01-11", "close": 0.575592, "volume": 211647.0}, {"date": "2016-01-12", "close": 0.5564056, "volume": 70173.0}, {"date": "2016-01-13", "close": 0.5324226, "volume": 86749.0}, {"date": "2016-01-14", "close": 0.5372192, "volume": 184672.0}, {"date": "2016-01-15", "close": 0.5228294, "volume": 158596.0}, {"date": "2016-01-18", "close": 0.5180328, "volume": 210192.0}, {"date": "2016-01-19", "close": 0.5132362, "volume": 1856016.0}, {"date": "2016-01-20", "close": 0.5084396, "volume": 332112.0}, {"date": "2016-01-21", "close": 0.5132362, "volume": 100786.0}, {"date": "2016-01-22", "close": 0.527626, "volume": 91680.0}, {"date": "2016-01-25", "close": 0.5132362, "volume": 153234.0}, {"date": "2016-01-27", "close": 0.5132362, "volume": 80843.0}, {"date": "2016-01-28", "close": 0.5084396, "volume": 57757.0}, {"date": "2016-01-29", "close": 0.4892532, "volume": 271096.0}, {"date": "2016-02-01", "close": 0.4940498, "volume": 686964.0}, {"date": "2016-02-02", "close": 0.4988464, "volume": 630941.0}, {"date": "2016-02-03", "close": 0.4988464, "volume": 97464.0}, {"date": "2016-02-04", "close": 0.5132362, "volume": 125502.0}, {"date": "2016-02-05", "close": 0.4988464, "volume": 305571.0}, {"date": "2016-02-08", "close": 0.5084396, "volume": 446923.0}, {"date": "2016-02-09", "close": 0.4940498, "volume": 1799519.0}, {"date": "2016-02-10", "close": 0.503643, "volume": 332855.0}, {"date": "2016-02-11", "close": 0.503643, "volume": 5918.0}, {"date": "2016-02-12", "close": 0.4892532, "volume": 197039.0}, {"date": "2016-02-15", "close": 0.4892532, "volume": 490582.0}, {"date": "2016-02-16", "close": 0.4508804, "volume": 726678.0}, {"date": "2016-02-17", "close": 0.4748634, "volume": 597261.0}, {"date": "2016-02-18", "close": 0.503643, "volume": 368131.0}, {"date": "2016-02-19", "close": 0.551609, "volume": 1628561.0}, {"date": "2016-02-22", "close": 0.5468124, "volume": 389266.0}, {"date": "2016-02-23", "close": 0.5612022, "volume": 289342.0}, {"date": "2016-02-24", "close": 0.551609, "volume": 82350.0}, {"date": "2016-02-25", "close": 0.551609, "volume": 173068.0}, {"date": "2016-02-26", "close": 0.527626, "volume": 212879.0}, {"date": "2016-02-29", "close": 0.551609, "volume": 146627.0}, {"date": "2016-03-01", "close": 0.5468124, "volume": 74797.0}, {"date": "2016-03-02", "close": 0.5324226, "volume": 52071.0}, {"date": "2016-03-03", "close": 0.5420158, "volume": 78171.0}, {"date": "2016-03-04", "close": 0.551609, "volume": 315840.0}, {"date": "2016-03-07", "close": 0.5564056, "volume": 147965.0}, {"date": "2016-03-08", "close": 0.575592, "volume": 1921601.0}, {"date": "2016-03-09", "close": 0.5899818, "volume": 182877.0}, {"date": "2016-03-10", "close": 0.5851852, "volume": 141643.0}, {"date": "2016-03-11", "close": 0.599575, "volume": 257129.0}, {"date": "2016-03-14", "close": 0.5947784, "volume": 308797.0}, {"date": "2016-03-15", "close": 0.5947784, "volume": 276741.0}, {"date": "2016-03-16", "close": 0.6043716, "volume": 158576.0}, {"date": "2016-03-17", "close": 0.599575, "volume": 238330.0}, {"date": "2016-03-18", "close": 0.6043716, "volume": 85498.0}, {"date": "2016-03-21", "close": 0.6139648, "volume": 142776.0}, {"date": "2016-03-22", "close": 0.623558, "volume": 875409.0}, {"date": "2016-03-23", "close": 0.6091682, "volume": 195606.0}, {"date": "2016-03-24", "close": 0.6043716, "volume": 3720395.0}, {"date": "2016-03-29", "close": 0.5947784, "volume": 65027.0}, {"date": "2016-03-30", "close": 0.575592, "volume": 174232.0}, {"date": "2016-03-31", "close": 0.5947784, "volume": 133741.0}, {"date": "2016-04-01", "close": 0.5899818, "volume": 47301.0}, {"date": "2016-04-04", "close": 0.6043716, "volume": 173019.0}, {"date": "2016-04-05", "close": 0.5947784, "volume": 87681.0}, {"date": "2016-04-06", "close": 0.623558, "volume": 107864.0}, {"date": "2016-04-07", "close": 0.599575, "volume": 27185.0}, {"date": "2016-04-08", "close": 0.5947784, "volume": 63382.0}, {"date": "2016-04-11", "close": 0.5947784, "volume": 138597.0}, {"date": "2016-04-12", "close": 0.5947784, "volume": 56686.0}, {"date": "2016-04-13", "close": 0.5851852, "volume": 39148.0}, {"date": "2016-04-14", "close": 0.5851852, "volume": 130926.0}, {"date": "2016-04-15", "close": 0.5899818, "volume": 507150.0}, {"date": "2016-04-18", "close": 0.5899818, "volume": 69666.0}, {"date": "2016-04-19", "close": 0.599575, "volume": 447042.0}, {"date": "2016-04-20", "close": 0.5851852, "volume": 431016.0}, {"date": "2016-04-21", "close": 0.6043716, "volume": 173371.0}, {"date": "2016-04-22", "close": 0.6043716, "volume": 84331.0}, {"date": "2016-04-26", "close": 0.6043716, "volume": 46140.0}, {"date": "2016-04-27", "close": 0.6091682, "volume": 665918.0}, {"date": "2016-04-28", "close": 0.623558, "volume": 39074.0}, {"date": "2016-04-29", "close": 0.6139648, "volume": 104323.0}, {"date": "2016-05-02", "close": 0.623558, "volume": 89439.0}, {"date": "2016-05-03", "close": 0.6379478, "volume": 1742940.0}, {"date": "2016-05-04", "close": 0.6379478, "volume": 231422.0}, {"date": "2016-05-05", "close": 0.6379478, "volume": 64629.0}, {"date": "2016-05-06", "close": 0.6331512, "volume": 27086.0}, {"date": "2016-05-09", "close": 0.6619308, "volume": 168657.0}, {"date": "2016-05-10", "close": 0.671524, "volume": 245541.0}, {"date": "2016-05-11", "close": 0.6427444, "volume": 130158.0}, {"date": "2016-05-12", "close": 0.647541, "volume": 399055.0}, {"date": "2016-05-13", "close": 0.671524, "volume": 50800.0}, {"date": "2016-05-16", "close": 0.6667274, "volume": 291840.0}, {"date": "2016-05-17", "close": 0.695507, "volume": 3093229.0}, {"date": "2016-05-18", "close": 0.695507, "volume": 224641.0}, {"date": "2016-05-19", "close": 0.7098968, "volume": 329283.0}, {"date": "2016-05-20", "close": 0.7098968, "volume": 167459.0}, {"date": "2016-05-23", "close": 0.7242866, "volume": 228425.0}, {"date": "2016-05-24", "close": 0.71949, "volume": 149881.0}, {"date": "2016-05-25", "close": 0.7146934, "volume": 68393.0}, {"date": "2016-05-26", "close": 0.71949, "volume": 134760.0}, {"date": "2016-05-27", "close": 0.7146934, "volume": 85707.0}, {"date": "2016-05-30", "close": 0.6907104, "volume": 113491.0}, {"date": "2016-05-31", "close": 0.7003036, "volume": 147683.0}, {"date": "2016-06-01", "close": 0.7098968, "volume": 292686.0}, {"date": "2016-06-02", "close": 0.7003036, "volume": 230584.0}, {"date": "2016-06-03", "close": 0.7146934, "volume": 186135.0}, {"date": "2016-06-06", "close": 0.7051002, "volume": 91720.0}, {"date": "2016-06-07", "close": 0.71949, "volume": 138313.0}, {"date": "2016-06-08", "close": 0.7578628, "volume": 685888.0}, {"date": "2016-06-14", "close": 0.7482696, "volume": 494502.0}, {"date": "2016-06-15", "close": 0.7482696, "volume": 361766.0}, {"date": "2016-06-16", "close": 0.7290832, "volume": 268594.0}, {"date": "2016-06-17", "close": 0.7578628, "volume": 220259.0}, {"date": "2016-06-20", "close": 0.7578628, "volume": 328643.0}, {"date": "2016-06-21", "close": 0.7482696, "volume": 221812.0}, {"date": "2016-06-22", "close": 0.7530662, "volume": 185279.0}, {"date": "2016-06-23", "close": 0.7386764, "volume": 143736.0}, {"date": "2016-06-24", "close": 0.695507, "volume": 761103.0}, {"date": "2016-06-27", "close": 0.7098968, "volume": 358502.0}, {"date": "2016-06-28", "close": 0.7051002, "volume": 353573.0}, {"date": "2016-06-29", "close": 0.7051002, "volume": 181903.0}, {"date": "2016-06-30", "close": 0.7578628, "volume": 509467.0}, {"date": "2016-07-01", "close": 0.7386764, "volume": 144590.0}, {"date": "2016-07-04", "close": 0.7386764, "volume": 129708.0}, {"date": "2016-07-05", "close": 0.7386764, "volume": 75705.0}, {"date": "2016-07-06", "close": 0.7386764, "volume": 86546.0}, {"date": "2016-07-07", "close": 0.7386764, "volume": 270413.0}, {"date": "2016-07-08", "close": 0.7290832, "volume": 194282.0}, {"date": "2016-07-11", "close": 0.7338798, "volume": 99202.0}, {"date": "2016-07-12", "close": 0.71949, "volume": 172904.0}, {"date": "2016-07-13", "close": 0.72140864, "volume": 7757.0}, {"date": "2016-07-14", "close": 0.7386764, "volume": 83345.0}, {"date": "2016-07-15", "close": 0.71949, "volume": 193456.0}, {"date": "2016-07-18", "close": 0.7242866, "volume": 186886.0}, {"date": "2016-07-19", "close": 0.7242866, "volume": 425832.0}, {"date": "2016-07-20", "close": 0.7338798, "volume": 60298.0}, {"date": "2016-07-21", "close": 0.7338798, "volume": 213468.0}, {"date": "2016-07-22", "close": 0.7242866, "volume": 441691.0}, {"date": "2016-07-25", "close": 0.71949, "volume": 99634.0}, {"date": "2016-07-26", "close": 0.7098968, "volume": 69340.0}, {"date": "2016-07-27", "close": 0.6907104, "volume": 92811.0}, {"date": "2016-07-28", "close": 0.695507, "volume": 41327.0}, {"date": "2016-07-29", "close": 0.695507, "volume": 36628.0}, {"date": "2016-08-01", "close": 0.7003036, "volume": 49391.0}, {"date": "2016-08-02", "close": 0.6907104, "volume": 244695.0}, {"date": "2016-08-03", "close": 0.6907104, "volume": 338564.0}, {"date": "2016-08-04", "close": 0.6907104, "volume": 40194.0}, {"date": "2016-08-05", "close": 0.671524, "volume": 422916.0}, {"date": "2016-08-08", "close": 0.671524, "volume": 342747.0}, {"date": "2016-08-09", "close": 0.6859138, "volume": 104704.0}, {"date": "2016-08-10", "close": 0.6763206, "volume": 76890.0}, {"date": "2016-08-11", "close": 0.671524, "volume": 265268.0}, {"date": "2016-08-12", "close": 0.671524, "volume": 52481.0}, {"date": "2016-08-15", "close": 0.6859138, "volume": 41178.0}, {"date": "2016-08-16", "close": 0.7003036, "volume": 74407.0}, {"date": "2016-08-17", "close": 0.71949, "volume": 265887.0}, {"date": "2016-08-18", "close": 0.7386764, "volume": 331289.0}, {"date": "2016-08-19", "close": 0.71949, "volume": 566659.0}, {"date": "2016-08-22", "close": 0.71949, "volume": 249007.0}, {"date": "2016-08-23", "close": 0.6907104, "volume": 200433.0}, {"date": "2016-08-24", "close": 0.7003036, "volume": 303547.0}, {"date": "2016-08-25", "close": 0.7578628, "volume": 602065.0}, {"date": "2016-08-26", "close": 0.7386764, "volume": 254820.0}, {"date": "2016-08-29", "close": 0.7386764, "volume": 346745.0}, {"date": "2016-08-30", "close": 0.743473, "volume": 150484.0}, {"date": "2016-08-31", "close": 0.7386764, "volume": 746705.0}, {"date": "2016-09-01", "close": 0.7482696, "volume": 888764.0}, {"date": "2016-09-02", "close": 0.7482696, "volume": 411976.0}, {"date": "2016-09-05", "close": 0.7530662, "volume": 386841.0}, {"date": "2016-09-06", "close": 0.7051002, "volume": 486779.0}, {"date": "2016-09-07", "close": 0.6907104, "volume": 376361.0}, {"date": "2016-09-08", "close": 0.6811172, "volume": 560868.0}, {"date": "2016-09-09", "close": 0.695507, "volume": 353703.0}, {"date": "2016-09-12", "close": 0.6811172, "volume": 286119.0}, {"date": "2016-09-13", "close": 0.6811172, "volume": 59125.0}, {"date": "2016-09-14", "close": 0.7146934, "volume": 39262.0}, {"date": "2016-09-15", "close": 0.6907104, "volume": 61428.0}, {"date": "2016-09-16", "close": 0.6907104, "volume": 115543.0}, {"date": "2016-09-19", "close": 0.71949, "volume": 3599.0}, {"date": "2016-09-20", "close": 0.71949, "volume": 310974.0}, {"date": "2016-09-21", "close": 0.71949, "volume": 560176.0}, {"date": "2016-09-22", "close": 0.7003036, "volume": 67690.0}, {"date": "2016-09-23", "close": 0.7146934, "volume": 98480.0}, {"date": "2016-09-26", "close": 0.71949, "volume": 9046.0}, {"date": "2016-09-27", "close": 0.7003036, "volume": 17123.0}, {"date": "2016-09-28", "close": 0.7098968, "volume": 243.0}, {"date": "2016-09-29", "close": 0.7051002, "volume": 67299.0}, {"date": "2016-09-30", "close": 0.7098968, "volume": 50373.0}, {"date": "2016-10-03", "close": 0.7051002, "volume": 27986.0}, {"date": "2016-10-04", "close": 0.6859138, "volume": 183668.0}, {"date": "2016-10-05", "close": 0.671524, "volume": 69573.0}, {"date": "2016-10-06", "close": 0.6763206, "volume": 369972.0}, {"date": "2016-10-07", "close": 0.6811172, "volume": 252056.0}, {"date": "2016-10-10", "close": 0.7003036, "volume": 164285.0}, {"date": "2016-10-11", "close": 0.7098968, "volume": 101836.0}, {"date": "2016-10-12", "close": 0.7146934, "volume": 90958.0}, {"date": "2016-10-13", "close": 0.71949, "volume": 352500.0}, {"date": "2016-10-14", "close": 0.71949, "volume": 479895.0}, {"date": "2016-10-17", "close": 0.6859138, "volume": 663389.0}, {"date": "2016-10-18", "close": 0.6859138, "volume": 20498.0}, {"date": "2016-10-19", "close": 0.6907104, "volume": 80551.0}, {"date": "2016-10-20", "close": 0.7098968, "volume": 22837.0}, {"date": "2016-10-21", "close": 0.6907104, "volume": 29459.0}, {"date": "2016-10-24", "close": 0.7146934, "volume": 197004.0}, {"date": "2016-10-25", "close": 0.7003036, "volume": 82471.0}, {"date": "2016-10-26", "close": 0.6859138, "volume": 50488.0}, {"date": "2016-10-27", "close": 0.6859138, "volume": 64853.0}, {"date": "2016-10-28", "close": 0.7003036, "volume": 42090.0}, {"date": "2016-10-31", "close": 0.6859138, "volume": 41608.0}, {"date": "2016-11-01", "close": 0.671524, "volume": 97129.0}, {"date": "2016-11-02", "close": 0.671524, "volume": 612045.0}, {"date": "2016-11-03", "close": 0.6763206, "volume": 158564.0}, {"date": "2016-11-04", "close": 0.671524, "volume": 373498.0}, {"date": "2016-11-07", "close": 0.6811172, "volume": 943248.0}, {"date": "2016-11-08", "close": 0.7051002, "volume": 106694.0}, {"date": "2016-11-09", "close": 0.6619308, "volume": 262243.0}, {"date": "2016-11-10", "close": 0.6427444, "volume": 305770.0}, {"date": "2016-11-11", "close": 0.6523376, "volume": 90915.0}, {"date": "2016-11-14", "close": 0.671524, "volume": 106269.0}, {"date": "2016-11-15", "close": 0.6523376, "volume": 53939.0}, {"date": "2016-11-16", "close": 0.671524, "volume": 432045.0}, {"date": "2016-11-17", "close": 0.6907104, "volume": 750124.0}, {"date": "2016-11-18", "close": 0.671524, "volume": 102549.0}, {"date": "2016-11-21", "close": 0.6571342, "volume": 24974.0}, {"date": "2016-11-22", "close": 0.6331512, "volume": 218403.0}, {"date": "2016-11-23", "close": 0.599575, "volume": 1378092.0}, {"date": "2016-11-24", "close": 0.6139648, "volume": 321534.0}, {"date": "2016-11-25", "close": 0.6187614, "volume": 5665214.0}, {"date": "2016-11-28", "close": 0.6283546, "volume": 33350.0}, {"date": "2016-11-29", "close": 0.7003036, "volume": 1315048.0}, {"date": "2016-11-30", "close": 0.7098968, "volume": 401575.0}, {"date": "2016-12-01", "close": 0.6619308, "volume": 508688.0}, {"date": "2016-12-02", "close": 0.6907104, "volume": 639999.0}, {"date": "2016-12-05", "close": 0.6907104, "volume": 229886.0}, {"date": "2016-12-06", "close": 0.6859138, "volume": 181459.0}, {"date": "2016-12-07", "close": 0.6811172, "volume": 820225.0}, {"date": "2016-12-08", "close": 0.7051002, "volume": 157888.0}, {"date": "2016-12-09", "close": 0.7098968, "volume": 69879.0}, {"date": "2016-12-12", "close": 0.7098968, "volume": 698018.0}, {"date": "2016-12-13", "close": 0.7003036, "volume": 266353.0}, {"date": "2016-12-14", "close": 0.7003036, "volume": 92690.0}, {"date": "2016-12-15", "close": 0.7098968, "volume": 139814.0}, {"date": "2016-12-16", "close": 0.7003036, "volume": 10237.0}, {"date": "2016-12-19", "close": 0.7003036, "volume": 10397.0}, {"date": "2016-12-20", "close": 0.6811172, "volume": 164523.0}, {"date": "2016-12-21", "close": 0.6523376, "volume": 95143.0}, {"date": "2016-12-22", "close": 0.6523376, "volume": 116984.0}, {"date": "2016-12-23", "close": 0.6811172, "volume": 88236.0}, {"date": "2016-12-28", "close": 0.647541, "volume": 354891.0}, {"date": "2016-12-29", "close": 0.647541, "volume": 23838.0}, {"date": "2016-12-30", "close": 0.6619308, "volume": 61486.0}, {"date": "2017-01-03", "close": 0.671524, "volume": 207283.0}, {"date": "2017-01-04", "close": 0.6523376, "volume": 76477.0}, {"date": "2017-01-05", "close": 0.647541, "volume": 135415.0}, {"date": "2017-01-06", "close": 0.6427444, "volume": 71221.0}, {"date": "2017-01-09", "close": 0.647541, "volume": 7439.0}, {"date": "2017-01-10", "close": 0.647541, "volume": 34352.0}, {"date": "2017-01-11", "close": 0.6763206, "volume": 57506.0}, {"date": "2017-01-12", "close": 0.647541, "volume": 86556.0}, {"date": "2017-01-13", "close": 0.647541, "volume": 26981.0}, {"date": "2017-01-16", "close": 0.647541, "volume": 45576.0}, {"date": "2017-01-17", "close": 0.647541, "volume": 24870.0}, {"date": "2017-01-18", "close": 0.647541, "volume": 95601.0}, {"date": "2017-01-19", "close": 0.6427444, "volume": 45726.0}, {"date": "2017-01-23", "close": 0.671524, "volume": 78890.0}, {"date": "2017-01-24", "close": 0.6523376, "volume": 1053340.0}, {"date": "2017-01-25", "close": 0.671524, "volume": 37356.0}, {"date": "2017-01-27", "close": 0.6523376, "volume": 74490.0}, {"date": "2017-01-30", "close": 0.6523376, "volume": 107465.0}, {"date": "2017-01-31", "close": 0.6523376, "volume": 26431.0}, {"date": "2017-02-01", "close": 0.6523376, "volume": 3998.0}, {"date": "2017-02-02", "close": 0.6523376, "volume": 338.0}, {"date": "2017-02-03", "close": 0.6523376, "volume": 78194.0}, {"date": "2017-02-06", "close": 0.6523376, "volume": 125328.0}, {"date": "2017-02-07", "close": 0.623558, "volume": 387055.0}, {"date": "2017-02-08", "close": 0.623558, "volume": 75130.0}, {"date": "2017-02-09", "close": 0.6427444, "volume": 12571.0}, {"date": "2017-02-10", "close": 0.647541, "volume": 481220.0}, {"date": "2017-02-13", "close": 0.623558, "volume": 454421.0}, {"date": "2017-02-14", "close": 0.6139648, "volume": 510649.0}, {"date": "2017-02-15", "close": 0.6043716, "volume": 351793.0}, {"date": "2017-02-16", "close": 0.5612022, "volume": 564597.0}, {"date": "2017-02-17", "close": 0.5851852, "volume": 72349.0}, {"date": "2017-02-20", "close": 0.575592, "volume": 30762.0}, {"date": "2017-02-21", "close": 0.5564056, "volume": 257831.0}, {"date": "2017-02-22", "close": 0.5468124, "volume": 315348.0}, {"date": "2017-02-23", "close": 0.5564056, "volume": 131566.0}, {"date": "2017-02-24", "close": 0.5372192, "volume": 11932.0}, {"date": "2017-02-27", "close": 0.47966, "volume": 376704.0}, {"date": "2017-02-28", "close": 0.4125076, "volume": 3977525.0}, {"date": "2017-03-01", "close": 0.3933212, "volume": 2770075.0}, {"date": "2017-03-02", "close": 0.3933212, "volume": 3570192.0}, {"date": "2017-03-03", "close": 0.407711, "volume": 652852.0}, {"date": "2017-03-06", "close": 0.431694, "volume": 2520716.0}, {"date": "2017-03-07", "close": 0.4364906, "volume": 885321.0}, {"date": "2017-03-08", "close": 0.4412872, "volume": 2176349.0}, {"date": "2017-03-09", "close": 0.4173042, "volume": 887212.0}, {"date": "2017-03-10", "close": 0.4029144, "volume": 1880689.0}, {"date": "2017-03-13", "close": 0.383728, "volume": 834381.0}, {"date": "2017-03-14", "close": 0.3741348, "volume": 4066832.0}, {"date": "2017-03-15", "close": 0.359745, "volume": 1929229.0}, {"date": "2017-03-16", "close": 0.359745, "volume": 4307163.0}, {"date": "2017-03-17", "close": 0.3645416, "volume": 1467295.0}, {"date": "2017-03-20", "close": 0.3789314, "volume": 294552.0}, {"date": "2017-03-21", "close": 0.3885246, "volume": 505375.0}, {"date": "2017-03-22", "close": 0.383728, "volume": 387290.0}, {"date": "2017-03-23", "close": 0.3885246, "volume": 771608.0}, {"date": "2017-03-24", "close": 0.407711, "volume": 431809.0}, {"date": "2017-03-27", "close": 0.3933212, "volume": 565366.0}, {"date": "2017-03-28", "close": 0.3981178, "volume": 81058.0}, {"date": "2017-03-29", "close": 0.3933212, "volume": 313753.0}, {"date": "2017-03-30", "close": 0.3933212, "volume": 623441.0}, {"date": "2017-03-31", "close": 0.3885246, "volume": 486759.0}, {"date": "2017-04-03", "close": 0.3885246, "volume": 63022.0}, {"date": "2017-04-04", "close": 0.38564664, "volume": 12407979.0}, {"date": "2017-04-05", "close": 0.3981178, "volume": 245524.0}, {"date": "2017-04-06", "close": 0.383728, "volume": 841536.0}, {"date": "2017-04-07", "close": 0.3741348, "volume": 1257871.0}, {"date": "2017-04-10", "close": 0.383728, "volume": 555665.0}, {"date": "2017-04-11", "close": 0.3693382, "volume": 313122.0}, {"date": "2017-04-12", "close": 0.3693382, "volume": 4501686.0}, {"date": "2017-04-13", "close": 0.3645416, "volume": 1168569.0}, {"date": "2017-04-18", "close": 0.3693382, "volume": 856687.0}, {"date": "2017-04-19", "close": 0.3693382, "volume": 126213.0}, {"date": "2017-04-20", "close": 0.3645416, "volume": 108252.0}, {"date": "2017-04-21", "close": 0.3645416, "volume": 346021.0}, {"date": "2017-04-24", "close": 0.3693382, "volume": 344046.0}, {"date": "2017-04-26", "close": 0.3693382, "volume": 292147.0}, {"date": "2017-04-27", "close": 0.3645416, "volume": 351258.0}, {"date": "2017-04-28", "close": 0.359745, "volume": 131815.0}, {"date": "2017-05-01", "close": 0.3405586, "volume": 700350.0}, {"date": "2017-05-02", "close": 0.3453552, "volume": 94001.0}, {"date": "2017-05-03", "close": 0.3261688, "volume": 215979.0}, {"date": "2017-05-04", "close": 0.3069824, "volume": 866108.0}, {"date": "2017-05-05", "close": 0.3453552, "volume": 450622.0}, {"date": "2017-05-08", "close": 0.3405586, "volume": 4666881.0}, {"date": "2017-05-09", "close": 0.3549484, "volume": 349421.0}, {"date": "2017-05-10", "close": 0.3645416, "volume": 394439.0}, {"date": "2017-05-11", "close": 0.3501518, "volume": 184099.0}, {"date": "2017-05-12", "close": 0.359745, "volume": 273699.0}, {"date": "2017-05-15", "close": 0.359745, "volume": 253287.0}, {"date": "2017-05-16", "close": 0.359745, "volume": 136721.0}, {"date": "2017-05-17", "close": 0.3549484, "volume": 326693.0}, {"date": "2017-05-18", "close": 0.359745, "volume": 175890.0}, {"date": "2017-05-19", "close": 0.3501518, "volume": 97310.0}, {"date": "2017-05-22", "close": 0.3645416, "volume": 101827.0}, {"date": "2017-05-23", "close": 0.3645416, "volume": 2123299.0}, {"date": "2017-05-24", "close": 0.3645416, "volume": 6985578.0}, {"date": "2017-05-25", "close": 0.3741348, "volume": 800712.0}, {"date": "2017-05-26", "close": 0.383728, "volume": 514300.0}, {"date": "2017-05-29", "close": 0.3693382, "volume": 97066.0}, {"date": "2017-05-30", "close": 0.3741348, "volume": 164342.0}, {"date": "2017-05-31", "close": 0.3789314, "volume": 358999.0}, {"date": "2017-06-01", "close": 0.3693382, "volume": 3102.0}, {"date": "2017-06-02", "close": 0.3645416, "volume": 58327.0}, {"date": "2017-06-05", "close": 0.3549484, "volume": 109749.0}, {"date": "2017-06-06", "close": 0.3453552, "volume": 265175.0}, {"date": "2017-06-07", "close": 0.3405586, "volume": 347459.0}, {"date": "2017-06-08", "close": 0.3261688, "volume": 478265.0}, {"date": "2017-06-09", "close": 0.3453552, "volume": 18576.0}, {"date": "2017-06-13", "close": 0.3405586, "volume": 259724.0}, {"date": "2017-06-14", "close": 0.3453552, "volume": 370211.0}, {"date": "2017-06-15", "close": 0.3453552, "volume": 353484.0}, {"date": "2017-06-16", "close": 0.3501518, "volume": 156153.0}, {"date": "2017-06-19", "close": 0.3405586, "volume": 31076.0}, {"date": "2017-06-20", "close": 0.3549484, "volume": 34315.0}, {"date": "2017-06-21", "close": 0.3453552, "volume": 296929.0}, {"date": "2017-06-22", "close": 0.3501518, "volume": 28746.0}, {"date": "2017-06-23", "close": 0.3453552, "volume": 153243.0}, {"date": "2017-06-26", "close": 0.3501518, "volume": 480070.0}, {"date": "2017-06-27", "close": 0.3453552, "volume": 770300.0}, {"date": "2017-06-28", "close": 0.3645416, "volume": 318497.0}, {"date": "2017-06-29", "close": 0.3741348, "volume": 142845.0}, {"date": "2017-06-30", "close": 0.3549484, "volume": 443812.0}, {"date": "2017-07-03", "close": 0.3405586, "volume": 1277297.0}, {"date": "2017-07-04", "close": 0.3549484, "volume": 187199.0}, {"date": "2017-07-05", "close": 0.359745, "volume": 122005.0}, {"date": "2017-07-06", "close": 0.3645416, "volume": 149728.0}, {"date": "2017-07-07", "close": 0.3549484, "volume": 214770.0}, {"date": "2017-07-10", "close": 0.3501518, "volume": 98622.0}, {"date": "2017-07-11", "close": 0.3501518, "volume": 3127.0}, {"date": "2017-07-12", "close": 0.3453552, "volume": 202332.0}, {"date": "2017-07-13", "close": 0.3453552, "volume": 285152.0}, {"date": "2017-07-14", "close": 0.3549484, "volume": 137694.0}, {"date": "2017-07-17", "close": 0.3549484, "volume": 175661.0}, {"date": "2017-07-18", "close": 0.3453552, "volume": 120947.0}, {"date": "2017-07-19", "close": 0.3453552, "volume": 109370.0}, {"date": "2017-07-20", "close": 0.3453552, "volume": 345414.0}, {"date": "2017-07-21", "close": 0.3453552, "volume": 228743.0}, {"date": "2017-07-24", "close": 0.3453552, "volume": 198246.0}, {"date": "2017-07-25", "close": 0.3501518, "volume": 68377.0}, {"date": "2017-07-26", "close": 0.3453552, "volume": 153441.0}, {"date": "2017-07-27", "close": 0.3549484, "volume": 272703.0}, {"date": "2017-07-28", "close": 0.3453552, "volume": 454045.0}, {"date": "2017-07-31", "close": 0.359745, "volume": 178664.0}, {"date": "2017-08-01", "close": 0.3501518, "volume": 46706.0}, {"date": "2017-08-02", "close": 0.3549484, "volume": 33546.0}, {"date": "2017-08-03", "close": 0.3645416, "volume": 17617.0}, {"date": "2017-08-04", "close": 0.3501518, "volume": 564438.0}, {"date": "2017-08-07", "close": 0.3693382, "volume": 73565.0}, {"date": "2017-08-08", "close": 0.3693382, "volume": 10729.0}, {"date": "2017-08-09", "close": 0.3645416, "volume": 205119.0}, {"date": "2017-08-10", "close": 0.3645416, "volume": 87792.0}, {"date": "2017-08-11", "close": 0.3645416, "volume": 202399.0}, {"date": "2017-08-14", "close": 0.359745, "volume": 23527.0}, {"date": "2017-08-15", "close": 0.3645416, "volume": 180114.0}, {"date": "2017-08-16", "close": 0.3645416, "volume": 20256.0}, {"date": "2017-08-17", "close": 0.359745, "volume": 207120.0}, {"date": "2017-08-18", "close": 0.3645416, "volume": 346277.0}, {"date": "2017-08-21", "close": 0.3693382, "volume": 281208.0}, {"date": "2017-08-22", "close": 0.359745, "volume": 283712.0}, {"date": "2017-08-23", "close": 0.3645416, "volume": 236448.0}, {"date": "2017-08-24", "close": 0.3501518, "volume": 404076.0}, {"date": "2017-08-25", "close": 0.3501518, "volume": 204775.0}, {"date": "2017-08-28", "close": 0.3405586, "volume": 2445825.0}, {"date": "2017-08-29", "close": 0.3309654, "volume": 698889.0}, {"date": "2017-08-30", "close": 0.3213722, "volume": 343246.0}, {"date": "2017-08-31", "close": 0.335762, "volume": 415150.0}, {"date": "2017-09-01", "close": 0.335762, "volume": 76923.0}, {"date": "2017-09-04", "close": 0.3261688, "volume": 233673.0}, {"date": "2017-09-05", "close": 0.3261688, "volume": 183497.0}, {"date": "2017-09-06", "close": 0.3261688, "volume": 60839.0}, {"date": "2017-09-07", "close": 0.3165756, "volume": 198634.0}, {"date": "2017-09-08", "close": 0.311779, "volume": 489520.0}, {"date": "2017-09-11", "close": 0.2973892, "volume": 276369.0}, {"date": "2017-09-12", "close": 0.2973892, "volume": 968490.0}, {"date": "2017-09-13", "close": 0.287796, "volume": 335844.0}, {"date": "2017-09-14", "close": 0.287796, "volume": 803050.0}, {"date": "2017-09-15", "close": 0.2973892, "volume": 57354.0}, {"date": "2017-09-18", "close": 0.3165756, "volume": 175096.0}, {"date": "2017-09-19", "close": 0.3069824, "volume": 340144.0}, {"date": "2017-09-20", "close": 0.311779, "volume": 72569.0}, {"date": "2017-09-21", "close": 0.311779, "volume": 3418.0}, {"date": "2017-09-22", "close": 0.3213722, "volume": 329358.0}, {"date": "2017-09-25", "close": 0.3165756, "volume": 118445.0}, {"date": "2017-09-26", "close": 0.311779, "volume": 370338.0}, {"date": "2017-09-27", "close": 0.3165756, "volume": 68334.0}, {"date": "2017-09-28", "close": 0.3165756, "volume": 94946.0}, {"date": "2017-09-29", "close": 0.3165756, "volume": 32522.0}, {"date": "2017-10-02", "close": 0.3165756, "volume": 49710.0}, {"date": "2017-10-03", "close": 0.311779, "volume": 17405.0}, {"date": "2017-10-04", "close": 0.311779, "volume": 228240.0}, {"date": "2017-10-05", "close": 0.3165756, "volume": 110978.0}, {"date": "2017-10-06", "close": 0.3021858, "volume": 99533.0}, {"date": "2017-10-09", "close": 0.311779, "volume": 610196.0}, {"date": "2017-10-10", "close": 0.3021858, "volume": 176918.0}, {"date": "2017-10-11", "close": 0.2925926, "volume": 437700.0}, {"date": "2017-10-12", "close": 0.3021858, "volume": 276713.0}, {"date": "2017-10-13", "close": 0.30890104, "volume": 187897.0}, {"date": "2017-10-16", "close": 0.3261688, "volume": 555819.0}, {"date": "2017-10-17", "close": 0.3261688, "volume": 39054.0}, {"date": "2017-10-18", "close": 0.335762, "volume": 354081.0}, {"date": "2017-10-19", "close": 0.335762, "volume": 57481.0}, {"date": "2017-10-20", "close": 0.335762, "volume": 249841.0}, {"date": "2017-10-23", "close": 0.3309654, "volume": 312710.0}, {"date": "2017-10-24", "close": 0.3261688, "volume": 395013.0}, {"date": "2017-10-25", "close": 0.3261688, "volume": 2720825.0}, {"date": "2017-10-26", "close": 0.3261688, "volume": 972110.0}, {"date": "2017-10-27", "close": 0.3261688, "volume": 45412.0}, {"date": "2017-10-30", "close": 0.3261688, "volume": 60719.0}, {"date": "2017-10-31", "close": 0.3261688, "volume": 104937.0}, {"date": "2017-11-01", "close": 0.32808744, "volume": 123195.0}, {"date": "2017-11-02", "close": 0.335762, "volume": 255876.0}, {"date": "2017-11-03", "close": 0.335762, "volume": 547678.0}, {"date": "2017-11-06", "close": 0.335762, "volume": 1658625.0}, {"date": "2017-11-07", "close": 0.3405586, "volume": 145733.0}, {"date": "2017-11-08", "close": 0.3309654, "volume": 644181.0}, {"date": "2017-11-09", "close": 0.335762, "volume": 76242.0}, {"date": "2017-11-10", "close": 0.3309654, "volume": 454606.0}, {"date": "2017-11-13", "close": 0.3309654, "volume": 61979.0}, {"date": "2017-11-14", "close": 0.335762, "volume": 18175.0}, {"date": "2017-11-15", "close": 0.3021858, "volume": 832199.0}, {"date": "2017-11-16", "close": 0.3069824, "volume": 177233.0}, {"date": "2017-11-17", "close": 0.3165756, "volume": 39825.0}, {"date": "2017-11-20", "close": 0.3213722, "volume": 33909.0}, {"date": "2017-11-21", "close": 0.335762, "volume": 113467.0}, {"date": "2017-11-22", "close": 0.3213722, "volume": 380097.0}, {"date": "2017-11-23", "close": 0.3213722, "volume": 175778.0}, {"date": "2017-11-24", "close": 0.3213722, "volume": 140432.0}, {"date": "2017-11-27", "close": 0.3261688, "volume": 57785.0}, {"date": "2017-11-28", "close": 0.3165756, "volume": 1114477.0}, {"date": "2017-11-29", "close": 0.335762, "volume": 42282.0}, {"date": "2017-11-30", "close": 0.335762, "volume": 106389.0}, {"date": "2017-12-01", "close": 0.335762, "volume": 10954.0}, {"date": "2017-12-04", "close": 0.3261688, "volume": 15611.0}, {"date": "2017-12-05", "close": 0.3213722, "volume": 171039.0}, {"date": "2017-12-06", "close": 0.311779, "volume": 602486.0}, {"date": "2017-12-07", "close": 0.3213722, "volume": 25190.0}, {"date": "2017-12-08", "close": 0.3213722, "volume": 109109.0}, {"date": "2017-12-11", "close": 0.3213722, "volume": 15915.0}, {"date": "2017-12-12", "close": 0.3261688, "volume": 9710.0}, {"date": "2017-12-13", "close": 0.3069824, "volume": 950686.0}, {"date": "2017-12-14", "close": 0.311779, "volume": 129115.0}, {"date": "2017-12-15", "close": 0.3069824, "volume": 108111.0}, {"date": "2017-12-18", "close": 0.3213722, "volume": 33392.0}, {"date": "2017-12-19", "close": 0.3069824, "volume": 154344.0}, {"date": "2017-12-20", "close": 0.3021858, "volume": 22054.0}, {"date": "2017-12-21", "close": 0.3021858, "volume": 130698.0}, {"date": "2017-12-22", "close": 0.3021858, "volume": 114767.0}, {"date": "2017-12-27", "close": 0.2973892, "volume": 116647.0}, {"date": "2017-12-28", "close": 0.3069824, "volume": 31472.0}, {"date": "2017-12-29", "close": 0.3069824, "volume": 245101.0}, {"date": "2018-01-02", "close": 0.2973892, "volume": 96999.0}, {"date": "2018-01-03", "close": 0.2973892, "volume": 64752.0}, {"date": "2018-01-04", "close": 0.2973892, "volume": 52120.0}, {"date": "2018-01-05", "close": 0.2973892, "volume": 92807.0}, {"date": "2018-01-08", "close": 0.2973892, "volume": 19464.0}, {"date": "2018-01-09", "close": 0.2973892, "volume": 9770.0}, {"date": "2018-01-10", "close": 0.2973892, "volume": 96170.0}, {"date": "2018-01-11", "close": 0.3021858, "volume": 58497.0}, {"date": "2018-01-12", "close": 0.3021858, "volume": 119133.0}, {"date": "2018-01-16", "close": 0.3021858, "volume": 10004.0}, {"date": "2018-01-17", "close": 0.2973892, "volume": 79841.0}, {"date": "2018-01-18", "close": 0.3069824, "volume": 104241.0}, {"date": "2018-01-19", "close": 0.2973892, "volume": 9913.0}, {"date": "2018-01-22", "close": 0.287796, "volume": 499235.0}, {"date": "2018-01-23", "close": 0.287796, "volume": 9380.0}, {"date": "2018-01-24", "close": 0.3021858, "volume": 63627.0}, {"date": "2018-01-25", "close": 0.3021858, "volume": 35601.0}, {"date": "2018-01-29", "close": 0.3021858, "volume": 21430.0}, {"date": "2018-01-30", "close": 0.3069824, "volume": 90164.0}, {"date": "2018-01-31", "close": 0.3069824, "volume": 552798.0}, {"date": "2018-02-01", "close": 0.3021858, "volume": 42972.0}, {"date": "2018-02-02", "close": 0.3069824, "volume": 4255.0}, {"date": "2018-02-05", "close": 0.3165756, "volume": 147071.0}, {"date": "2018-02-06", "close": 0.2973892, "volume": 171991.0}, {"date": "2018-02-07", "close": 0.311779, "volume": 232822.0}, {"date": "2018-02-08", "close": 0.3069824, "volume": 103624.0}, {"date": "2018-02-09", "close": 0.3069824, "volume": 4675.0}, {"date": "2018-02-12", "close": 0.3069824, "volume": 140532.0}, {"date": "2018-02-15", "close": 0.3069824, "volume": 23730.0}, {"date": "2018-02-20", "close": 0.3021858, "volume": 162292.0}, {"date": "2018-02-21", "close": 0.287796, "volume": 116648.0}, {"date": "2018-02-22", "close": 0.2925926, "volume": 225237.0}, {"date": "2018-02-23", "close": 0.2973892, "volume": 22836.0}, {"date": "2018-02-27", "close": 0.2829994, "volume": 421431.0}, {"date": "2018-02-28", "close": 0.287796, "volume": 169796.0}, {"date": "2018-03-01", "close": 0.2686096, "volume": 275740.0}, {"date": "2018-03-02", "close": 0.2734062, "volume": 134664.0}, {"date": "2018-03-05", "close": 0.2686096, "volume": 293456.0}, {"date": "2018-03-06", "close": 0.2734062, "volume": 121962.0}, {"date": "2018-03-07", "close": 0.2686096, "volume": 54165.0}, {"date": "2018-03-08", "close": 0.263813, "volume": 241412.0}, {"date": "2018-03-09", "close": 0.2590164, "volume": 104723.0}, {"date": "2018-03-12", "close": 0.2686096, "volume": 10420.0}, {"date": "2018-03-13", "close": 0.2590164, "volume": 182453.0}, {"date": "2018-03-14", "close": 0.2686096, "volume": 339553.0}, {"date": "2018-03-15", "close": 0.2686096, "volume": 166657.0}, {"date": "2018-03-16", "close": 0.2686096, "volume": 42167.0}, {"date": "2018-03-19", "close": 0.2686096, "volume": 274272.0}, {"date": "2018-03-20", "close": 0.2782028, "volume": 162982.0}, {"date": "2018-03-21", "close": 0.2686096, "volume": 215020.0}, {"date": "2018-03-23", "close": 0.263813, "volume": 13683.0}, {"date": "2018-03-26", "close": 0.2542198, "volume": 106014.0}, {"date": "2018-03-27", "close": 0.2494232, "volume": 284358.0}, {"date": "2018-03-28", "close": 0.2686096, "volume": 121772.0}, {"date": "2018-03-29", "close": 0.2782028, "volume": 193195.0}, {"date": "2018-04-03", "close": 0.2590164, "volume": 42087.0}, {"date": "2018-04-04", "close": 0.2542198, "volume": 179996.0}, {"date": "2018-04-05", "close": 0.2494232, "volume": 170619.0}, {"date": "2018-04-06", "close": 0.2494232, "volume": 8878.0}, {"date": "2018-04-09", "close": 0.23983, "volume": 388505.0}, {"date": "2018-04-10", "close": 0.2494232, "volume": 38152.0}, {"date": "2018-04-11", "close": 0.2494232, "volume": 5528915.0}, {"date": "2018-04-12", "close": 0.2494232, "volume": 69372.0}, {"date": "2018-04-13", "close": 0.23983, "volume": 39018.0}, {"date": "2018-04-16", "close": 0.2446266, "volume": 607540.0}, {"date": "2018-04-17", "close": 0.2590164, "volume": 6389.0}, {"date": "2018-04-18", "close": 0.2590164, "volume": 71229.0}, {"date": "2018-04-20", "close": 0.2542198, "volume": 9724.0}, {"date": "2018-04-23", "close": 0.2590164, "volume": 25452.0}, {"date": "2018-04-24", "close": 0.2590164, "volume": 38739.0}, {"date": "2018-04-26", "close": 0.2542198, "volume": 16678.0}, {"date": "2018-04-27", "close": 0.2446266, "volume": 216329.0}, {"date": "2018-04-30", "close": 0.23983, "volume": 5045.0}, {"date": "2018-05-01", "close": 0.23983, "volume": 207131.0}, {"date": "2018-05-02", "close": 0.23983, "volume": 16578.0}, {"date": "2018-05-03", "close": 0.23983, "volume": 192306.0}, {"date": "2018-05-04", "close": 0.2590164, "volume": 229624.0}, {"date": "2018-05-07", "close": 0.263813, "volume": 104241.0}, {"date": "2018-05-08", "close": 0.263813, "volume": 844492.0}, {"date": "2018-05-09", "close": 0.2542198, "volume": 707847.0}, {"date": "2018-05-10", "close": 0.2542198, "volume": 929217.0}, {"date": "2018-05-11", "close": 0.2542198, "volume": 137074.0}, {"date": "2018-05-14", "close": 0.2542198, "volume": 7297.0}, {"date": "2018-05-15", "close": 0.2686096, "volume": 805649.0}, {"date": "2018-05-16", "close": 0.2542198, "volume": 100888.0}, {"date": "2018-05-17", "close": 0.263813, "volume": 3453.0}, {"date": "2018-05-18", "close": 0.2590164, "volume": 11121.0}, {"date": "2018-05-21", "close": 0.2542198, "volume": 144847.0}, {"date": "2018-05-22", "close": 0.2494232, "volume": 54926.0}, {"date": "2018-05-23", "close": 0.2590164, "volume": 125940.0}, {"date": "2018-05-25", "close": 0.2590164, "volume": 94418.0}, {"date": "2018-05-28", "close": 0.2542198, "volume": 105456.0}, {"date": "2018-05-29", "close": 0.2494232, "volume": 509076.0}, {"date": "2018-05-30", "close": 0.2494232, "volume": 23116.0}, {"date": "2018-05-31", "close": 0.2446266, "volume": 50825.0}, {"date": "2018-06-01", "close": 0.2446266, "volume": 94618.0}, {"date": "2018-06-04", "close": 0.2446266, "volume": 204373.0}, {"date": "2018-06-05", "close": 0.2446266, "volume": 180017.0}, {"date": "2018-06-06", "close": 0.2446266, "volume": 10007.0}, {"date": "2018-06-07", "close": 0.2446266, "volume": 59728.0}, {"date": "2018-06-08", "close": 0.2590164, "volume": 102629.0}, {"date": "2018-06-12", "close": 0.2542198, "volume": 43995.0}, {"date": "2018-06-13", "close": 0.2542198, "volume": 144835.0}, {"date": "2018-06-14", "close": 0.2494232, "volume": 33482.0}, {"date": "2018-06-15", "close": 0.2590164, "volume": 128002.0}, {"date": "2018-06-18", "close": 0.2542198, "volume": 52971.0}, {"date": "2018-06-19", "close": 0.2542198, "volume": 14456.0}, {"date": "2018-06-20", "close": 0.2686096, "volume": 145161.0}, {"date": "2018-06-21", "close": 0.2542198, "volume": 250050.0}, {"date": "2018-06-22", "close": 0.2590164, "volume": 158350.0}, {"date": "2018-06-26", "close": 0.2590164, "volume": 142985.0}, {"date": "2018-06-27", "close": 0.2590164, "volume": 104475.0}, {"date": "2018-06-28", "close": 0.2590164, "volume": 89734.0}, {"date": "2018-06-29", "close": 0.2686096, "volume": 275964.0}, {"date": "2018-07-02", "close": 0.2590164, "volume": 164439.0}, {"date": "2018-07-03", "close": 0.2686096, "volume": 255406.0}, {"date": "2018-07-05", "close": 0.2686096, "volume": 35286.0}, {"date": "2018-07-06", "close": 0.2686096, "volume": 122850.0}, {"date": "2018-07-09", "close": 0.2590164, "volume": 262479.0}, {"date": "2018-07-10", "close": 0.2734062, "volume": 12602.0}, {"date": "2018-07-11", "close": 0.263813, "volume": 73032.0}, {"date": "2018-07-13", "close": 0.2590164, "volume": 549574.0}, {"date": "2018-07-17", "close": 0.2590164, "volume": 5927.0}, {"date": "2018-07-18", "close": 0.2734062, "volume": 4080.0}, {"date": "2018-07-19", "close": 0.2686096, "volume": 126704.0}, {"date": "2018-07-23", "close": 0.2686096, "volume": 52419.0}, {"date": "2018-07-24", "close": 0.2590164, "volume": 12595.0}, {"date": "2018-07-25", "close": 0.2590164, "volume": 669.0}, {"date": "2018-07-26", "close": 0.2686096, "volume": 18410.0}, {"date": "2018-07-31", "close": 0.2734062, "volume": 19986.0}, {"date": "2018-08-06", "close": 0.2734062, "volume": 335379.0}, {"date": "2018-08-08", "close": 0.2734062, "volume": 60060.0}, {"date": "2018-08-09", "close": 0.2782028, "volume": 17705.0}, {"date": "2018-08-10", "close": 0.28012144, "volume": 98964.0}, {"date": "2018-08-14", "close": 0.2829994, "volume": 56617.0}, {"date": "2018-08-15", "close": 0.2829994, "volume": 14472.0}, {"date": "2018-08-16", "close": 0.2782028, "volume": 492271.0}, {"date": "2018-08-17", "close": 0.2494232, "volume": 70979.0}, {"date": "2018-08-20", "close": 0.2734062, "volume": 10229174.0}, {"date": "2018-08-22", "close": 0.2734062, "volume": 46361.0}, {"date": "2018-08-23", "close": 0.2734062, "volume": 2.0}, {"date": "2018-08-24", "close": 0.2686096, "volume": 166813.0}, {"date": "2018-08-28", "close": 0.2686096, "volume": 2663.0}, {"date": "2018-08-29", "close": 0.2590164, "volume": 20027.0}, {"date": "2018-08-30", "close": 0.263813, "volume": 326065.0}, {"date": "2018-08-31", "close": 0.2590164, "volume": 294964.0}, {"date": "2018-09-03", "close": 0.2542198, "volume": 12198.0}, {"date": "2018-09-04", "close": 0.2494232, "volume": 97234.0}, {"date": "2018-09-05", "close": 0.23983, "volume": 208481.0}, {"date": "2018-09-07", "close": 0.23983, "volume": 222567.0}, {"date": "2018-09-10", "close": 0.2446266, "volume": 181325.0}, {"date": "2018-09-11", "close": 0.2542198, "volume": 462788.0}, {"date": "2018-09-13", "close": 0.2494232, "volume": 1.0}, {"date": "2018-09-14", "close": 0.2590164, "volume": 360724.0}, {"date": "2018-09-17", "close": 0.263813, "volume": 73228.0}, {"date": "2018-09-18", "close": 0.263813, "volume": 2558.0}, {"date": "2018-09-19", "close": 0.2590164, "volume": 208481.0}, {"date": "2018-09-20", "close": 0.2590164, "volume": 50117.0}, {"date": "2018-09-21", "close": 0.263813, "volume": 48.0}, {"date": "2018-09-24", "close": 0.2686096, "volume": 13365.0}, {"date": "2018-09-25", "close": 0.2686096, "volume": 6707.0}, {"date": "2018-09-27", "close": 0.263813, "volume": 1564.0}, {"date": "2018-09-28", "close": 0.2829994, "volume": 48506.0}, {"date": "2018-10-02", "close": 0.287796, "volume": 83392.0}, {"date": "2018-10-03", "close": 0.2829994, "volume": 228668.0}, {"date": "2018-10-04", "close": 0.2925926, "volume": 370558.0}, {"date": "2018-10-05", "close": 0.2925926, "volume": 2744222.0}, {"date": "2018-10-08", "close": 0.2829994, "volume": 2344.0}, {"date": "2018-10-09", "close": 0.287796, "volume": 83829.0}, {"date": "2018-10-11", "close": 0.2829994, "volume": 95811.0}, {"date": "2018-10-12", "close": 0.287796, "volume": 36484.0}, {"date": "2018-10-15", "close": 0.2782028, "volume": 22399.0}, {"date": "2018-10-16", "close": 0.2925926, "volume": 183697.0}, {"date": "2018-10-18", "close": 0.287796, "volume": 293957.0}, {"date": "2018-10-19", "close": 0.287796, "volume": 193581.0}, {"date": "2018-10-22", "close": 0.287796, "volume": 15441.0}, {"date": "2018-10-23", "close": 0.2973892, "volume": 63628.0}, {"date": "2018-10-24", "close": 0.287796, "volume": 41232.0}, {"date": "2018-10-25", "close": 0.2925926, "volume": 50452.0}, {"date": "2018-10-26", "close": 0.2829994, "volume": 112043.0}, {"date": "2018-10-31", "close": 0.287796, "volume": 41241.0}, {"date": "2018-11-01", "close": 0.2829994, "volume": 1616.0}, {"date": "2018-11-02", "close": 0.263813, "volume": 231574.0}, {"date": "2018-11-05", "close": 0.287796, "volume": 359307.0}, {"date": "2018-11-07", "close": 0.2829994, "volume": 9885.0}, {"date": "2018-11-09", "close": 0.287796, "volume": 11366.0}, {"date": "2018-11-12", "close": 0.287796, "volume": 114907.0}, {"date": "2018-11-13", "close": 0.2782028, "volume": 23915.0}, {"date": "2018-11-14", "close": 0.2782028, "volume": 44302.0}, {"date": "2018-11-15", "close": 0.287796, "volume": 258062.0}, {"date": "2018-11-20", "close": 0.287796, "volume": 140809.0}, {"date": "2018-11-21", "close": 0.2829994, "volume": 1079470.0}, {"date": "2018-11-22", "close": 0.287796, "volume": 123179.0}, {"date": "2018-11-27", "close": 0.2829994, "volume": 6963.0}, {"date": "2018-11-28", "close": 0.287796, "volume": 53729.0}, {"date": "2018-11-29", "close": 0.287796, "volume": 17927.0}, {"date": "2018-11-30", "close": 0.287796, "volume": 16374.0}, {"date": "2018-12-03", "close": 0.2734062, "volume": 8747.0}, {"date": "2018-12-04", "close": 0.2734062, "volume": 9193.0}, {"date": "2018-12-05", "close": 0.2734062, "volume": 8724.0}, {"date": "2018-12-06", "close": 0.2686096, "volume": 13032.0}, {"date": "2018-12-07", "close": 0.2734062, "volume": 42262.0}, {"date": "2018-12-10", "close": 0.2782028, "volume": 28927.0}, {"date": "2018-12-11", "close": 0.2782028, "volume": 34716.0}, {"date": "2018-12-12", "close": 0.2782028, "volume": 538634.0}, {"date": "2018-12-13", "close": 0.2734062, "volume": 108814.0}, {"date": "2018-12-14", "close": 0.2782028, "volume": 156361.0}, {"date": "2018-12-17", "close": 0.2686096, "volume": 39310.0}, {"date": "2018-12-18", "close": 0.263813, "volume": 184245.0}, {"date": "2018-12-19", "close": 0.2590164, "volume": 102362.0}, {"date": "2018-12-20", "close": 0.263813, "volume": 42739.0}, {"date": "2018-12-21", "close": 0.2590164, "volume": 7699.0}, {"date": "2018-12-24", "close": 0.2590164, "volume": 166785.0}, {"date": "2018-12-27", "close": 0.2590164, "volume": 43905.0}, {"date": "2018-12-28", "close": 0.2590164, "volume": 1375.0}, {"date": "2018-12-31", "close": 0.2686096, "volume": 83392.0}, {"date": "2019-01-04", "close": 0.263813, "volume": 161573.0}, {"date": "2019-01-10", "close": 0.263813, "volume": 75928.0}, {"date": "2019-01-11", "close": 0.2590164, "volume": 165461.0}, {"date": "2019-01-15", "close": 0.263813, "volume": 72686.0}, {"date": "2019-01-16", "close": 0.2590164, "volume": 1941.0}, {"date": "2019-01-17", "close": 0.2590164, "volume": 124167.0}, {"date": "2019-01-18", "close": 0.263813, "volume": 38730.0}, {"date": "2019-01-21", "close": 0.2590164, "volume": 40133.0}, {"date": "2019-01-22", "close": 0.2446266, "volume": 66044.0}, {"date": "2019-01-23", "close": 0.2494232, "volume": 125089.0}, {"date": "2019-01-24", "close": 0.2494232, "volume": 41696.0}, {"date": "2019-01-25", "close": 0.263813, "volume": 41107.0}, {"date": "2019-01-29", "close": 0.2590164, "volume": 52463.0}, {"date": "2019-01-31", "close": 0.2782028, "volume": 143683.0}, {"date": "2019-02-01", "close": 0.2782028, "volume": 20808.0}, {"date": "2019-02-05", "close": 0.2782028, "volume": 73110.0}, {"date": "2019-02-07", "close": 0.2686096, "volume": 30751.0}, {"date": "2019-02-12", "close": 0.263813, "volume": 27103.0}, {"date": "2019-02-14", "close": 0.263813, "volume": 3743.0}, {"date": "2019-02-19", "close": 0.263813, "volume": 568694.0}, {"date": "2019-02-20", "close": 0.263813, "volume": 5212.0}, {"date": "2019-02-21", "close": 0.2590164, "volume": 7154.0}, {"date": "2019-02-22", "close": 0.2590164, "volume": 77237.0}, {"date": "2019-02-25", "close": 0.2590164, "volume": 22515.0}, {"date": "2019-02-26", "close": 0.2590164, "volume": 41547.0}, {"date": "2019-02-27", "close": 0.2494232, "volume": 213394.0}, {"date": "2019-02-28", "close": 0.2542198, "volume": 174346.0}, {"date": "2019-03-01", "close": 0.2446266, "volume": 317805.0}, {"date": "2019-03-04", "close": 0.263813, "volume": 14838.0}, {"date": "2019-03-05", "close": 0.2590164, "volume": 105360.0}, {"date": "2019-03-06", "close": 0.2686096, "volume": 40421.0}, {"date": "2019-03-07", "close": 0.2590164, "volume": 327286.0}, {"date": "2019-03-08", "close": 0.2590164, "volume": 841224.0}, {"date": "2019-03-11", "close": 0.2542198, "volume": 5291.0}, {"date": "2019-03-13", "close": 0.2590164, "volume": 1305068.0}, {"date": "2019-03-14", "close": 0.2542198, "volume": 55883.0}, {"date": "2019-03-18", "close": 0.2590164, "volume": 111598.0}, {"date": "2019-03-19", "close": 0.2494232, "volume": 2417.0}, {"date": "2019-03-21", "close": 0.2590164, "volume": 6360.0}, {"date": "2019-03-22", "close": 0.2542198, "volume": 73301.0}, {"date": "2019-03-25", "close": 0.2542198, "volume": 28924.0}, {"date": "2019-03-28", "close": 0.2494232, "volume": 158432.0}, {"date": "2019-03-29", "close": 0.2542198, "volume": 83392.0}, {"date": "2019-04-01", "close": 0.2494232, "volume": 67027.0}, {"date": "2019-04-02", "close": 0.2494232, "volume": 5733.0}, {"date": "2019-04-04", "close": 0.2542198, "volume": 95835.0}, {"date": "2019-04-08", "close": 0.2542198, "volume": 111988.0}, {"date": "2019-04-09", "close": 0.2542198, "volume": 188566.0}, {"date": "2019-04-11", "close": 0.2542198, "volume": 29026.0}, {"date": "2019-04-12", "close": 0.2494232, "volume": 5212.0}, {"date": "2019-04-15", "close": 0.2494232, "volume": 4860485.0}, {"date": "2019-04-16", "close": 0.2494232, "volume": 260601.0}, {"date": "2019-04-18", "close": 0.2494232, "volume": 215813.0}, {"date": "2019-04-23", "close": 0.2494232, "volume": 143074.0}, {"date": "2019-04-24", "close": 0.2494232, "volume": 221245.0}, {"date": "2019-04-26", "close": 0.2542198, "volume": 59423.0}, {"date": "2019-04-29", "close": 0.2494232, "volume": 213398.0}, {"date": "2019-04-30", "close": 0.25134184, "volume": 478692.0}, {"date": "2019-05-01", "close": 0.25134184, "volume": 87385.0}, {"date": "2019-05-03", "close": 0.25134184, "volume": 149949.0}, {"date": "2019-05-06", "close": 0.2542198, "volume": 68797.0}, {"date": "2019-05-07", "close": 0.25134184, "volume": 264785.0}, {"date": "2019-05-08", "close": 0.2542198, "volume": 200031.0}, {"date": "2019-05-09", "close": 0.2494232, "volume": 37940.0}, {"date": "2019-05-10", "close": 0.2494232, "volume": 181114.0}, {"date": "2019-05-13", "close": 0.2494232, "volume": 41696.0}, {"date": "2019-05-15", "close": 0.2494232, "volume": 10456990.0}, {"date": "2019-05-16", "close": 0.23983, "volume": 2639586.0}, {"date": "2019-05-17", "close": 0.2542198, "volume": 1034047.0}, {"date": "2019-05-20", "close": 0.2542198, "volume": 50279.0}, {"date": "2019-05-21", "close": 0.2542198, "volume": 67462.0}, {"date": "2019-05-22", "close": 0.2590164, "volume": 111538.0}, {"date": "2019-05-23", "close": 0.2542198, "volume": 133619.0}, {"date": "2019-05-24", "close": 0.2590164, "volume": 171840.0}, {"date": "2019-05-27", "close": 0.2590164, "volume": 354479.0}, {"date": "2019-05-28", "close": 0.2590164, "volume": 53867.0}, {"date": "2019-05-29", "close": 0.2542198, "volume": 1917.0}, {"date": "2019-05-30", "close": 0.2590164, "volume": 156744.0}, {"date": "2019-05-31", "close": 0.2590164, "volume": 125470.0}, {"date": "2019-06-03", "close": 0.2542198, "volume": 101633.0}, {"date": "2019-06-04", "close": 0.2542198, "volume": 9591.0}, {"date": "2019-06-05", "close": 0.2590164, "volume": 360959.0}, {"date": "2019-06-11", "close": 0.2542198, "volume": 210279.0}, {"date": "2019-06-12", "close": 0.2542198, "volume": 4456242.0}, {"date": "2019-06-13", "close": 0.2494232, "volume": 23973.0}, {"date": "2019-06-14", "close": 0.2494232, "volume": 18863.0}, {"date": "2019-06-17", "close": 0.2494232, "volume": 284382.0}, {"date": "2019-06-18", "close": 0.2494232, "volume": 782724.0}, {"date": "2019-06-19", "close": 0.2494232, "volume": 286242.0}, {"date": "2019-06-20", "close": 0.2494232, "volume": 162998.0}, {"date": "2019-06-21", "close": 0.2494232, "volume": 113240.0}, {"date": "2019-06-24", "close": 0.2542198, "volume": 367615.0}, {"date": "2019-06-25", "close": 0.2446266, "volume": 1268197.0}, {"date": "2019-06-26", "close": 0.2494232, "volume": 114844.0}, {"date": "2019-06-27", "close": 0.2494232, "volume": 85539.0}, {"date": "2019-06-28", "close": 0.2494232, "volume": 60590.0}, {"date": "2019-07-01", "close": 0.2542198, "volume": 337418.0}, {"date": "2019-07-02", "close": 0.2542198, "volume": 35457.0}, {"date": "2019-07-03", "close": 0.2542198, "volume": 30582.0}, {"date": "2019-07-04", "close": 0.2542198, "volume": 43086.0}, {"date": "2019-07-08", "close": 0.2494232, "volume": 98135.0}, {"date": "2019-07-09", "close": 0.2494232, "volume": 46395.0}, {"date": "2019-07-10", "close": 0.2446266, "volume": 230108.0}, {"date": "2019-07-11", "close": 0.2494232, "volume": 280505.0}, {"date": "2019-07-12", "close": 0.2542198, "volume": 520062.0}, {"date": "2019-07-15", "close": 0.2494232, "volume": 313863.0}, {"date": "2019-07-16", "close": 0.2494232, "volume": 121968.0}, {"date": "2019-07-17", "close": 0.2542198, "volume": 604451.0}, {"date": "2019-07-18", "close": 0.2542198, "volume": 515841.0}, {"date": "2019-07-22", "close": 0.2494232, "volume": 594267.0}, {"date": "2019-07-23", "close": 0.2542198, "volume": 680205.0}, {"date": "2019-07-24", "close": 0.2542198, "volume": 209482.0}, {"date": "2019-07-26", "close": 0.263813, "volume": 426245.0}, {"date": "2019-07-29", "close": 0.2782028, "volume": 325567.0}, {"date": "2019-07-31", "close": 0.2782028, "volume": 64994.0}, {"date": "2019-08-02", "close": 0.2782028, "volume": 4682.0}, {"date": "2019-08-05", "close": 0.287796, "volume": 486902.0}, {"date": "2019-08-06", "close": 0.2734062, "volume": 110829.0}, {"date": "2019-08-07", "close": 0.2734062, "volume": 18724.0}, {"date": "2019-08-08", "close": 0.2686096, "volume": 58434.0}, {"date": "2019-08-09", "close": 0.2686096, "volume": 87579.0}, {"date": "2019-08-13", "close": 0.2686096, "volume": 21891.0}, {"date": "2019-08-14", "close": 0.2686096, "volume": 68388.0}, {"date": "2019-08-16", "close": 0.2686096, "volume": 130883.0}, {"date": "2019-08-19", "close": 0.2686096, "volume": 62252.0}, {"date": "2019-08-20", "close": 0.2686096, "volume": 52120.0}, {"date": "2019-08-21", "close": 0.2686096, "volume": 19672.0}, {"date": "2019-08-22", "close": 0.2686096, "volume": 85923.0}, {"date": "2019-08-23", "close": 0.263813, "volume": 306159.0}, {"date": "2019-08-26", "close": 0.263813, "volume": 58266.0}, {"date": "2019-08-28", "close": 0.263813, "volume": 26060.0}, {"date": "2019-08-30", "close": 0.2686096, "volume": 26392.0}, {"date": "2019-09-02", "close": 0.2686096, "volume": 620452.0}, {"date": "2019-09-03", "close": 0.2734062, "volume": 717259.0}, {"date": "2019-09-05", "close": 0.2734062, "volume": 469837.0}, {"date": "2019-09-06", "close": 0.2782028, "volume": 11577466.0}, {"date": "2019-09-09", "close": 0.2782028, "volume": 37034.0}, {"date": "2019-09-10", "close": 0.2782028, "volume": 521203.0}, {"date": "2019-09-11", "close": 0.2782028, "volume": 360609.0}, {"date": "2019-09-12", "close": 0.2782028, "volume": 11571.0}, {"date": "2019-09-13", "close": 0.2734062, "volume": 568416.0}, {"date": "2019-09-16", "close": 0.2829994, "volume": 107228.0}, {"date": "2019-09-17", "close": 0.2829994, "volume": 151451.0}, {"date": "2019-09-19", "close": 0.2782028, "volume": 242143.0}, {"date": "2019-09-20", "close": 0.2782028, "volume": 3834463.0}, {"date": "2019-09-23", "close": 0.2782028, "volume": 110405.0}, {"date": "2019-09-24", "close": 0.2829994, "volume": 45456.0}, {"date": "2019-09-26", "close": 0.2829994, "volume": 38776.0}, {"date": "2019-09-27", "close": 0.287796, "volume": 22624.0}, {"date": "2019-09-30", "close": 0.287796, "volume": 130194.0}, {"date": "2019-10-01", "close": 0.2829994, "volume": 125629.0}, {"date": "2019-10-02", "close": 0.2829994, "volume": 8860.0}, {"date": "2019-10-03", "close": 0.2829994, "volume": 305263.0}, {"date": "2019-10-08", "close": 0.287796, "volume": 551962.0}, {"date": "2019-10-10", "close": 0.2829994, "volume": 1049217.0}, {"date": "2019-10-11", "close": 0.2734062, "volume": 463015.0}, {"date": "2019-10-14", "close": 0.2734062, "volume": 11426.0}, {"date": "2019-10-15", "close": 0.2829994, "volume": 64329.0}, {"date": "2019-10-16", "close": 0.2782028, "volume": 125089.0}, {"date": "2019-10-17", "close": 0.2782028, "volume": 5367989.0}, {"date": "2019-10-18", "close": 0.2782028, "volume": 81211.0}, {"date": "2019-10-21", "close": 0.2829994, "volume": 6834.0}, {"date": "2019-10-22", "close": 0.2782028, "volume": 187633.0}, {"date": "2019-10-23", "close": 0.2782028, "volume": 11636.0}, {"date": "2019-10-25", "close": 0.2829994, "volume": 318637.0}, {"date": "2019-10-28", "close": 0.287796, "volume": 1148102.0}, {"date": "2019-10-29", "close": 0.287796, "volume": 102873.0}, {"date": "2019-10-30", "close": 0.2782028, "volume": 2485299.0}, {"date": "2019-10-31", "close": 0.2782028, "volume": 396900.0}, {"date": "2019-11-01", "close": 0.2782028, "volume": 217295.0}, {"date": "2019-11-04", "close": 0.287796, "volume": 1126096.0}, {"date": "2019-11-05", "close": 0.2925926, "volume": 139101.0}, {"date": "2019-11-06", "close": 0.2973892, "volume": 6144424.0}, {"date": "2019-11-07", "close": 0.3165756, "volume": 476013.0}, {"date": "2019-11-08", "close": 0.3165756, "volume": 24153.0}, {"date": "2019-11-11", "close": 0.3165756, "volume": 593091.0}, {"date": "2019-11-12", "close": 0.3165756, "volume": 521285.0}, {"date": "2019-11-13", "close": 0.3165756, "volume": 717359.0}, {"date": "2019-11-14", "close": 0.3213722, "volume": 561274.0}, {"date": "2019-11-15", "close": 0.3261688, "volume": 204172.0}, {"date": "2019-11-18", "close": 0.3261688, "volume": 1338374.0}, {"date": "2019-11-19", "close": 0.3261688, "volume": 206492.0}, {"date": "2019-11-20", "close": 0.3261688, "volume": 331338.0}, {"date": "2019-11-22", "close": 0.3261688, "volume": 447770.0}, {"date": "2019-11-25", "close": 0.3261688, "volume": 353480.0}, {"date": "2019-11-26", "close": 0.3261688, "volume": 422745.0}, {"date": "2019-11-27", "close": 0.3261688, "volume": 122986.0}, {"date": "2019-11-28", "close": 0.3261688, "volume": 2987586.0}, {"date": "2019-11-29", "close": 0.3309654, "volume": 505772.0}, {"date": "2019-12-02", "close": 0.3261688, "volume": 258725.0}, {"date": "2019-12-03", "close": 0.3261688, "volume": 126131.0}, {"date": "2019-12-04", "close": 0.3261688, "volume": 66135.0}, {"date": "2019-12-05", "close": 0.3309654, "volume": 18276.0}, {"date": "2019-12-06", "close": 0.3453552, "volume": 4915807.0}, {"date": "2019-12-09", "close": 0.3549484, "volume": 179295.0}, {"date": "2019-12-10", "close": 0.3549484, "volume": 99430.0}, {"date": "2019-12-11", "close": 0.3501518, "volume": 2223049.0}, {"date": "2019-12-12", "close": 0.3501518, "volume": 67209.0}, {"date": "2019-12-16", "close": 0.3549484, "volume": 221157.0}, {"date": "2019-12-17", "close": 0.3549484, "volume": 32168.0}, {"date": "2019-12-18", "close": 0.3549484, "volume": 156768.0}, {"date": "2019-12-19", "close": 0.3501518, "volume": 1335784.0}, {"date": "2019-12-23", "close": 0.3501518, "volume": 439823.0}, {"date": "2019-12-24", "close": 0.3501518, "volume": 152389.0}, {"date": "2019-12-27", "close": 0.3549484, "volume": 184656.0}, {"date": "2019-12-30", "close": 0.359745, "volume": 118957.0}, {"date": "2019-12-31", "close": 0.3645416, "volume": 416962.0}, {"date": "2020-01-02", "close": 0.3549484, "volume": 37361.0}, {"date": "2020-01-03", "close": 0.3645416, "volume": 64789.0}, {"date": "2020-01-06", "close": 0.3693382, "volume": 168476.0}, {"date": "2020-01-07", "close": 0.3645416, "volume": 15636.0}, {"date": "2020-01-09", "close": 0.3645416, "volume": 188045.0}, {"date": "2020-01-10", "close": 0.3645416, "volume": 52172.0}, {"date": "2020-01-13", "close": 0.3645416, "volume": 588808.0}, {"date": "2020-01-16", "close": 0.3645416, "volume": 1586534.0}, {"date": "2020-01-17", "close": 0.3789314, "volume": 271279.0}, {"date": "2020-01-20", "close": 0.383728, "volume": 372207.0}, {"date": "2020-01-21", "close": 0.383728, "volume": 145603.0}, {"date": "2020-01-22", "close": 0.3693382, "volume": 260601.0}, {"date": "2020-01-23", "close": 0.3741348, "volume": 229298.0}, {"date": "2020-01-24", "close": 0.3741348, "volume": 25687.0}, {"date": "2020-01-28", "close": 0.3693382, "volume": 90417.0}, {"date": "2020-01-30", "close": 0.3789314, "volume": 116808.0}, {"date": "2020-01-31", "close": 0.3789314, "volume": 29637.0}, {"date": "2020-02-03", "close": 0.3693382, "volume": 159638.0}, {"date": "2020-02-04", "close": 0.3645416, "volume": 178775.0}, {"date": "2020-02-05", "close": 0.3741348, "volume": 133003.0}, {"date": "2020-02-06", "close": 0.3693382, "volume": 13077.0}, {"date": "2020-02-07", "close": 0.3741348, "volume": 310142.0}, {"date": "2020-02-10", "close": 0.3693382, "volume": 38417.0}, {"date": "2020-02-11", "close": 0.3693382, "volume": 15637.0}, {"date": "2020-02-12", "close": 0.3789314, "volume": 115051.0}, {"date": "2020-02-14", "close": 0.383728, "volume": 139867.0}, {"date": "2020-02-17", "close": 0.3741348, "volume": 5212.0}, {"date": "2020-02-18", "close": 0.3693382, "volume": 137013.0}, {"date": "2020-02-21", "close": 0.3693382, "volume": 2085.0}, {"date": "2020-02-24", "close": 0.37125684, "volume": 27188.0}, {"date": "2020-02-25", "close": 0.3693382, "volume": 7286.0}, {"date": "2020-02-26", "close": 0.3645416, "volume": 475853.0}, {"date": "2020-02-27", "close": 0.3693382, "volume": 49752.0}, {"date": "2020-02-28", "close": 0.3501518, "volume": 807661.0}, {"date": "2020-03-02", "close": 0.3453552, "volume": 248876.0}, {"date": "2020-03-03", "close": 0.3645416, "volume": 10424.0}, {"date": "2020-03-04", "close": 0.359745, "volume": 64773.0}, {"date": "2020-03-05", "close": 0.3501518, "volume": 151149.0}, {"date": "2020-03-06", "close": 0.359745, "volume": 14084.0}, {"date": "2020-03-09", "close": 0.335762, "volume": 370375.0}, {"date": "2020-03-10", "close": 0.3165756, "volume": 126404.0}, {"date": "2020-03-11", "close": 0.3261688, "volume": 54205.0}, {"date": "2020-03-12", "close": 0.3165756, "volume": 125112.0}, {"date": "2020-03-13", "close": 0.3069824, "volume": 400957.0}, {"date": "2020-03-16", "close": 0.2829994, "volume": 156589.0}, {"date": "2020-03-17", "close": 0.287796, "volume": 246307.0}, {"date": "2020-03-18", "close": 0.287796, "volume": 127484.0}, {"date": "2020-03-19", "close": 0.2686096, "volume": 5464924.0}, {"date": "2020-03-20", "close": 0.2782028, "volume": 17162.0}, {"date": "2020-03-23", "close": 0.263813, "volume": 35347.0}, {"date": "2020-03-24", "close": 0.2782028, "volume": 86567.0}, {"date": "2020-03-25", "close": 0.2782028, "volume": 9715.0}, {"date": "2020-03-27", "close": 0.263813, "volume": 655025.0}, {"date": "2020-03-30", "close": 0.2734062, "volume": 35881.0}, {"date": "2020-03-31", "close": 0.263813, "volume": 331304.0}, {"date": "2020-04-01", "close": 0.2734062, "volume": 32788.0}, {"date": "2020-04-02", "close": 0.2734062, "volume": 11904.0}, {"date": "2020-04-06", "close": 0.2734062, "volume": 24580.0}, {"date": "2020-04-07", "close": 0.2734062, "volume": 8118.0}, {"date": "2020-04-08", "close": 0.2734062, "volume": 4170.0}, {"date": "2020-04-09", "close": 0.2734062, "volume": 7297.0}, {"date": "2020-04-14", "close": 0.2782028, "volume": 73479.0}, {"date": "2020-04-15", "close": 0.2782028, "volume": 971057.0}, {"date": "2020-04-16", "close": 0.2686096, "volume": 275565.0}, {"date": "2020-04-17", "close": 0.2734062, "volume": 155486.0}, {"date": "2020-04-20", "close": 0.2734062, "volume": 429685.0}, {"date": "2020-04-21", "close": 0.2734062, "volume": 509600.0}, {"date": "2020-04-22", "close": 0.2734062, "volume": 32606.0}, {"date": "2020-04-23", "close": 0.263813, "volume": 29358.0}, {"date": "2020-04-24", "close": 0.2734062, "volume": 49427.0}, {"date": "2020-04-28", "close": 0.2734062, "volume": 199586.0}, {"date": "2020-04-29", "close": 0.2734062, "volume": 24168.0}, {"date": "2020-04-30", "close": 0.287796, "volume": 569000.0}, {"date": "2020-05-01", "close": 0.2734062, "volume": 54959.0}, {"date": "2020-05-04", "close": 0.2686096, "volume": 52998.0}, {"date": "2020-05-05", "close": 0.2734062, "volume": 224409.0}, {"date": "2020-05-06", "close": 0.2734062, "volume": 35148.0}, {"date": "2020-05-07", "close": 0.287796, "volume": 3234289.0}, {"date": "2020-05-08", "close": 0.2973892, "volume": 383507.0}, {"date": "2020-05-11", "close": 0.3021858, "volume": 1124585.0}, {"date": "2020-05-12", "close": 0.3069824, "volume": 2116339.0}, {"date": "2020-05-13", "close": 0.2973892, "volume": 44469.0}, {"date": "2020-05-14", "close": 0.3069824, "volume": 5581.0}, {"date": "2020-05-15", "close": 0.3069824, "volume": 112228.0}, {"date": "2020-05-19", "close": 0.3021858, "volume": 784094.0}, {"date": "2020-05-20", "close": 0.3069824, "volume": 73368.0}, {"date": "2020-05-21", "close": 0.3021858, "volume": 2694611.0}, {"date": "2020-05-22", "close": 0.2925926, "volume": 71699.0}, {"date": "2020-05-25", "close": 0.2973892, "volume": 31272.0}, {"date": "2020-05-26", "close": 0.2973892, "volume": 384893.0}, {"date": "2020-05-27", "close": 0.3021858, "volume": 3127.0}, {"date": "2020-05-28", "close": 0.3021858, "volume": 131747.0}, {"date": "2020-05-29", "close": 0.3069824, "volume": 283808.0}, {"date": "2020-06-01", "close": 0.29930784, "volume": 221067.0}, {"date": "2020-06-02", "close": 0.3069824, "volume": 49824.0}, {"date": "2020-06-03", "close": 0.2973892, "volume": 149126.0}, {"date": "2020-06-04", "close": 0.3069824, "volume": 3868713.0}, {"date": "2020-06-09", "close": 0.2973892, "volume": 344834.0}, {"date": "2020-06-10", "close": 0.311779, "volume": 140653.0}, {"date": "2020-06-11", "close": 0.2973892, "volume": 232498.0}, {"date": "2020-06-12", "close": 0.3021858, "volume": 318516.0}, {"date": "2020-06-15", "close": 0.3069824, "volume": 117960.0}, {"date": "2020-06-16", "close": 0.3021858, "volume": 133410.0}, {"date": "2020-06-17", "close": 0.2973892, "volume": 459423.0}, {"date": "2020-06-18", "close": 0.2973892, "volume": 220146.0}, {"date": "2020-06-19", "close": 0.3069824, "volume": 1669987.0}, {"date": "2020-06-22", "close": 0.3069824, "volume": 239253.0}, {"date": "2020-06-23", "close": 0.3069824, "volume": 46206.0}, {"date": "2020-06-24", "close": 0.3069824, "volume": 3687238.0}, {"date": "2020-06-25", "close": 0.3069824, "volume": 207433.0}, {"date": "2020-06-26", "close": 0.3069824, "volume": 568995.0}, {"date": "2020-06-29", "close": 0.3069824, "volume": 15636.0}, {"date": "2020-06-30", "close": 0.311779, "volume": 592796.0}, {"date": "2020-07-01", "close": 0.3069824, "volume": 8600460.0}, {"date": "2020-07-02", "close": 0.311779, "volume": 355451.0}, {"date": "2020-07-03", "close": 0.3069824, "volume": 61833.0}, {"date": "2020-07-06", "close": 0.3165756, "volume": 827878.0}, {"date": "2020-07-07", "close": 0.3213722, "volume": 3098368.0}, {"date": "2020-07-08", "close": 0.3213722, "volume": 74131.0}, {"date": "2020-07-09", "close": 0.311779, "volume": 130078.0}, {"date": "2020-07-10", "close": 0.3213722, "volume": 289252.0}, {"date": "2020-07-13", "close": 0.3069824, "volume": 290697.0}, {"date": "2020-07-14", "close": 0.3069824, "volume": 358839.0}, {"date": "2020-07-15", "close": 0.3069824, "volume": 341008.0}, {"date": "2020-07-16", "close": 0.3213722, "volume": 233077.0}, {"date": "2020-07-17", "close": 0.311779, "volume": 285880.0}, {"date": "2020-07-20", "close": 0.3069824, "volume": 309660.0}, {"date": "2020-07-21", "close": 0.3165756, "volume": 247504.0}, {"date": "2020-07-22", "close": 0.311779, "volume": 72968.0}, {"date": "2020-07-23", "close": 0.311779, "volume": 27369.0}, {"date": "2020-07-24", "close": 0.311779, "volume": 2471542.0}, {"date": "2020-07-27", "close": 0.3165756, "volume": 104136.0}, {"date": "2020-07-28", "close": 0.3213722, "volume": 235415.0}, {"date": "2020-07-29", "close": 0.311779, "volume": 59523.0}, {"date": "2020-07-30", "close": 0.3165756, "volume": 94177.0}, {"date": "2020-07-31", "close": 0.311779, "volume": 846768.0}, {"date": "2020-08-03", "close": 0.3069824, "volume": 829478.0}, {"date": "2020-08-04", "close": 0.3165756, "volume": 242211.0}, {"date": "2020-08-06", "close": 0.3165756, "volume": 181473.0}, {"date": "2020-08-07", "close": 0.3213722, "volume": 123009.0}, {"date": "2020-08-10", "close": 0.3213722, "volume": 143054.0}, {"date": "2020-08-11", "close": 0.3549484, "volume": 220239.0}, {"date": "2020-08-12", "close": 0.3549484, "volume": 68419.0}, {"date": "2020-08-13", "close": 0.3501518, "volume": 74069.0}, {"date": "2020-08-14", "close": 0.3549484, "volume": 304043.0}, {"date": "2020-08-17", "close": 0.3405586, "volume": 485504.0}, {"date": "2020-08-18", "close": 0.3501518, "volume": 191957.0}, {"date": "2020-08-19", "close": 0.3453552, "volume": 78436.0}, {"date": "2020-08-20", "close": 0.359745, "volume": 37707.0}, {"date": "2020-08-21", "close": 0.3789314, "volume": 963039.0}, {"date": "2020-08-24", "close": 0.3789314, "volume": 789216.0}, {"date": "2020-08-25", "close": 0.3789314, "volume": 198357.0}, {"date": "2020-08-26", "close": 0.383728, "volume": 1867920.0}, {"date": "2020-08-27", "close": 0.3741348, "volume": 52871.0}, {"date": "2020-08-28", "close": 0.3789314, "volume": 719271.0}, {"date": "2020-09-01", "close": 0.3645416, "volume": 234152.0}, {"date": "2020-09-02", "close": 0.3741348, "volume": 46335.0}, {"date": "2020-09-03", "close": 0.3789314, "volume": 656229.0}, {"date": "2020-09-04", "close": 0.3741348, "volume": 1508565.0}, {"date": "2020-09-07", "close": 0.3741348, "volume": 60397.0}, {"date": "2020-09-08", "close": 0.3741348, "volume": 500152.0}, {"date": "2020-09-09", "close": 0.3741348, "volume": 115833.0}, {"date": "2020-09-10", "close": 0.3789314, "volume": 84076.0}, {"date": "2020-09-11", "close": 0.3645416, "volume": 289081.0}, {"date": "2020-09-14", "close": 0.3693382, "volume": 13985.0}, {"date": "2020-09-15", "close": 0.3693382, "volume": 10438.0}, {"date": "2020-09-16", "close": 0.3741348, "volume": 28829.0}, {"date": "2020-09-21", "close": 0.3693382, "volume": 838323.0}, {"date": "2020-09-22", "close": 0.3741348, "volume": 54940.0}, {"date": "2020-09-24", "close": 0.3645416, "volume": 54002.0}, {"date": "2020-09-25", "close": 0.3693382, "volume": 39887.0}, {"date": "2020-09-28", "close": 0.3741348, "volume": 8032.0}, {"date": "2020-09-29", "close": 0.3741348, "volume": 156361.0}, {"date": "2020-09-30", "close": 0.3741348, "volume": 57933.0}, {"date": "2020-10-01", "close": 0.3693382, "volume": 9913.0}, {"date": "2020-10-02", "close": 0.3693382, "volume": 38323.0}, {"date": "2020-10-05", "close": 0.3693382, "volume": 296632.0}, {"date": "2020-10-06", "close": 0.3645416, "volume": 206608.0}, {"date": "2020-10-07", "close": 0.3693382, "volume": 7593.0}, {"date": "2020-10-09", "close": 0.3693382, "volume": 437567.0}, {"date": "2020-10-12", "close": 0.3645416, "volume": 370634.0}, {"date": "2020-10-13", "close": 0.3645416, "volume": 666860.0}, {"date": "2020-10-14", "close": 0.3693382, "volume": 481948.0}, {"date": "2020-10-15", "close": 0.3741348, "volume": 391889.0}, {"date": "2020-10-16", "close": 0.3741348, "volume": 716610.0}, {"date": "2020-10-19", "close": 0.3645416, "volume": 40459.0}, {"date": "2020-10-20", "close": 0.3693382, "volume": 481223.0}, {"date": "2020-10-21", "close": 0.3741348, "volume": 1143149.0}, {"date": "2020-10-22", "close": 0.3741348, "volume": 52120.0}, {"date": "2020-10-23", "close": 0.3741348, "volume": 122187.0}, {"date": "2020-10-26", "close": 0.3645416, "volume": 661357.0}, {"date": "2020-10-27", "close": 0.359745, "volume": 16303.0}, {"date": "2020-10-28", "close": 0.359745, "volume": 18094.0}, {"date": "2020-10-29", "close": 0.359745, "volume": 343977.0}, {"date": "2020-10-30", "close": 0.359745, "volume": 17284.0}, {"date": "2020-11-02", "close": 0.359745, "volume": 121174.0}, {"date": "2020-11-03", "close": 0.359745, "volume": 290486.0}, {"date": "2020-11-05", "close": 0.3645416, "volume": 205910.0}, {"date": "2020-11-06", "close": 0.3693382, "volume": 86172.0}, {"date": "2020-11-09", "close": 0.3741348, "volume": 1800173.0}, {"date": "2020-11-10", "close": 0.383728, "volume": 105040.0}, {"date": "2020-11-11", "close": 0.3789314, "volume": 127743.0}, {"date": "2020-11-12", "close": 0.383728, "volume": 71209.0}, {"date": "2020-11-13", "close": 0.383728, "volume": 125606.0}, {"date": "2020-11-17", "close": 0.3981178, "volume": 964341.0}, {"date": "2020-11-18", "close": 0.4029144, "volume": 81104.0}, {"date": "2020-11-19", "close": 0.4029144, "volume": 47729.0}, {"date": "2020-11-20", "close": 0.4173042, "volume": 647669.0}, {"date": "2020-11-23", "close": 0.4221008, "volume": 539820.0}, {"date": "2020-11-24", "close": 0.4221008, "volume": 1108142.0}, {"date": "2020-11-25", "close": 0.4221008, "volume": 95193.0}, {"date": "2020-11-26", "close": 0.4221008, "volume": 39373.0}, {"date": "2020-11-27", "close": 0.4221008, "volume": 128963.0}, {"date": "2020-11-30", "close": 0.4173042, "volume": 138591.0}, {"date": "2020-12-02", "close": 0.4221008, "volume": 59603.0}, {"date": "2020-12-03", "close": 0.4125076, "volume": 13128.0}, {"date": "2020-12-04", "close": 0.4173042, "volume": 39022.0}, {"date": "2020-12-07", "close": 0.407711, "volume": 6964.0}, {"date": "2020-12-08", "close": 0.4125076, "volume": 13908.0}, {"date": "2020-12-09", "close": 0.4268974, "volume": 43219.0}, {"date": "2020-12-10", "close": 0.4268974, "volume": 8847.0}, {"date": "2020-12-11", "close": 0.4268974, "volume": 28172.0}, {"date": "2020-12-14", "close": 0.431694, "volume": 36398.0}, {"date": "2020-12-15", "close": 0.4268974, "volume": 171357.0}, {"date": "2020-12-16", "close": 0.4221008, "volume": 69882.0}, {"date": "2020-12-17", "close": 0.4268974, "volume": 71132.0}, {"date": "2020-12-18", "close": 0.431694, "volume": 319126.0}, {"date": "2020-12-21", "close": 0.431694, "volume": 119882.0}, {"date": "2020-12-22", "close": 0.4364906, "volume": 16736.0}, {"date": "2020-12-23", "close": 0.431694, "volume": 45052.0}, {"date": "2020-12-24", "close": 0.431694, "volume": 108412.0}, {"date": "2020-12-30", "close": 0.431694, "volume": 13938.0}, {"date": "2021-01-04", "close": 0.431694, "volume": 6545.0}, {"date": "2021-01-05", "close": 0.4173042, "volume": 1355.0}, {"date": "2021-01-06", "close": 0.4412872, "volume": 266652.0}, {"date": "2021-01-07", "close": 0.4412872, "volume": 165374.0}, {"date": "2021-01-08", "close": 0.4412872, "volume": 54253.0}, {"date": "2021-01-11", "close": 0.4508804, "volume": 138538.0}, {"date": "2021-01-12", "close": 0.4652702, "volume": 39858.0}, {"date": "2021-01-13", "close": 0.455677, "volume": 2605443.0}, {"date": "2021-01-14", "close": 0.4604736, "volume": 152468.0}, {"date": "2021-01-15", "close": 0.4604736, "volume": 237890.0}, {"date": "2021-01-18", "close": 0.4604736, "volume": 1046853.0}, {"date": "2021-01-19", "close": 0.4508804, "volume": 41998.0}, {"date": "2021-01-20", "close": 0.4508804, "volume": 376788.0}, {"date": "2021-01-21", "close": 0.4508804, "volume": 244701.0}, {"date": "2021-01-22", "close": 0.4412872, "volume": 1847607.0}, {"date": "2021-01-25", "close": 0.4412872, "volume": 56563.0}, {"date": "2021-01-27", "close": 0.455677, "volume": 21478.0}, {"date": "2021-01-28", "close": 0.455677, "volume": 166959.0}, {"date": "2021-01-29", "close": 0.455677, "volume": 140126.0}, {"date": "2021-02-01", "close": 0.4508804, "volume": 112436.0}, {"date": "2021-02-02", "close": 0.4508804, "volume": 653194.0}, {"date": "2021-02-03", "close": 0.4508804, "volume": 23974.0}, {"date": "2021-02-04", "close": 0.4412872, "volume": 20848.0}, {"date": "2021-02-05", "close": 0.4460838, "volume": 294474.0}, {"date": "2021-02-08", "close": 0.4508804, "volume": 57959.0}, {"date": "2021-02-10", "close": 0.4508804, "volume": 101926.0}, {"date": "2021-02-11", "close": 0.4412872, "volume": 11960.0}, {"date": "2021-02-12", "close": 0.4508804, "volume": 679409.0}, {"date": "2021-02-15", "close": 0.4508804, "volume": 7788141.0}, {"date": "2021-02-16", "close": 0.4508804, "volume": 37003.0}, {"date": "2021-02-18", "close": 0.4508804, "volume": 2378152.0}, {"date": "2021-02-19", "close": 0.455677, "volume": 744067.0}, {"date": "2021-02-22", "close": 0.4604736, "volume": 184710.0}, {"date": "2021-02-23", "close": 0.4604736, "volume": 10104.0}, {"date": "2021-02-24", "close": 0.4940498, "volume": 641245.0}, {"date": "2021-02-25", "close": 0.4940498, "volume": 7653.0}, {"date": "2021-02-26", "close": 0.4892532, "volume": 17485.0}, {"date": "2021-03-01", "close": 0.47966, "volume": 234241.0}, {"date": "2021-03-02", "close": 0.47966, "volume": 6735699.0}, {"date": "2021-03-03", "close": 0.4940498, "volume": 4338.0}, {"date": "2021-03-04", "close": 0.47966, "volume": 141155.0}, {"date": "2021-03-05", "close": 0.47966, "volume": 3222484.0}, {"date": "2021-03-08", "close": 0.4844566, "volume": 245898.0}, {"date": "2021-03-09", "close": 0.4844566, "volume": 655804.0}, {"date": "2021-03-10", "close": 0.47966, "volume": 912626.0}, {"date": "2021-03-11", "close": 0.4988464, "volume": 2030005.0}, {"date": "2021-03-12", "close": 0.4892532, "volume": 641646.0}, {"date": "2021-03-15", "close": 0.4988464, "volume": 156329.0}, {"date": "2021-03-16", "close": 0.503643, "volume": 67899.0}, {"date": "2021-03-17", "close": 0.503643, "volume": 22789.0}, {"date": "2021-03-18", "close": 0.5084396, "volume": 51776.0}, {"date": "2021-03-19", "close": 0.5468124, "volume": 233814.0}, {"date": "2021-03-22", "close": 0.5612022, "volume": 203863.0}, {"date": "2021-03-23", "close": 0.5659988, "volume": 126590.0}, {"date": "2021-03-24", "close": 0.551609, "volume": 302465.0}, {"date": "2021-03-25", "close": 0.551609, "volume": 33700.0}, {"date": "2021-03-26", "close": 0.5659988, "volume": 218187.0}, {"date": "2021-03-29", "close": 0.5851852, "volume": 164872.0}, {"date": "2021-03-30", "close": 0.5947784, "volume": 53974.0}, {"date": "2021-03-31", "close": 0.5899818, "volume": 60567.0}, {"date": "2021-04-01", "close": 0.5899818, "volume": 33176.0}, {"date": "2021-04-06", "close": 0.5947784, "volume": 30260.0}, {"date": "2021-04-07", "close": 0.5947784, "volume": 38029.0}, {"date": "2021-04-08", "close": 0.5851852, "volume": 70136.0}, {"date": "2021-04-09", "close": 0.5899818, "volume": 64144.0}, {"date": "2021-04-12", "close": 0.575592, "volume": 7329.0}, {"date": "2021-04-13", "close": 0.5564056, "volume": 149321.0}, {"date": "2021-04-14", "close": 0.5707954, "volume": 223041.0}, {"date": "2021-04-15", "close": 0.5707954, "volume": 13106.0}, {"date": "2021-04-16", "close": 0.5659988, "volume": 265677.0}, {"date": "2021-04-19", "close": 0.575592, "volume": 167501.0}, {"date": "2021-04-20", "close": 0.575592, "volume": 20319.0}, {"date": "2021-04-21", "close": 0.5612022, "volume": 32557.0}, {"date": "2021-04-22", "close": 0.5612022, "volume": 4791.0}, {"date": "2021-04-23", "close": 0.5612022, "volume": 743.0}, {"date": "2021-04-26", "close": 0.5707954, "volume": 47619.0}, {"date": "2021-04-27", "close": 0.5707954, "volume": 16733.0}, {"date": "2021-04-28", "close": 0.5707954, "volume": 561284.0}, {"date": "2021-04-29", "close": 0.5659988, "volume": 1364843.0}, {"date": "2021-04-30", "close": 0.5707954, "volume": 1138819.0}, {"date": "2021-05-03", "close": 0.575592, "volume": 8624.0}, {"date": "2021-05-04", "close": 0.575592, "volume": 38800.0}, {"date": "2021-05-05", "close": 0.5564056, "volume": 123614.0}, {"date": "2021-05-06", "close": 0.5659988, "volume": 464439.0}, {"date": "2021-05-07", "close": 0.575592, "volume": 110850.0}, {"date": "2021-05-10", "close": 0.5420158, "volume": 145235.0}, {"date": "2021-05-11", "close": 0.5564056, "volume": 95392.0}, {"date": "2021-05-12", "close": 0.5372192, "volume": 1842789.0}, {"date": "2021-05-13", "close": 0.5468124, "volume": 82810.0}, {"date": "2021-05-14", "close": 0.5468124, "volume": 94422.0}, {"date": "2021-05-17", "close": 0.5564056, "volume": 8125.0}, {"date": "2021-05-18", "close": 0.5659988, "volume": 36853.0}, {"date": "2021-05-19", "close": 0.575592, "volume": 133853.0}, {"date": "2021-05-20", "close": 0.575592, "volume": 68013.0}, {"date": "2021-05-21", "close": 0.575592, "volume": 55247.0}, {"date": "2021-05-24", "close": 0.575592, "volume": 13946.0}, {"date": "2021-05-25", "close": 0.575592, "volume": 42155.0}, {"date": "2021-05-26", "close": 0.5707954, "volume": 59604.0}, {"date": "2021-05-27", "close": 0.575592, "volume": 125748.0}, {"date": "2021-05-28", "close": 0.575592, "volume": 1614.0}, {"date": "2021-05-31", "close": 0.575592, "volume": 147273.0}, {"date": "2021-06-01", "close": 0.5564056, "volume": 212604.0}, {"date": "2021-06-02", "close": 0.5564056, "volume": 68696.0}, {"date": "2021-06-03", "close": 0.5564056, "volume": 440931.0}, {"date": "2021-06-04", "close": 0.5707954, "volume": 21330.0}, {"date": "2021-06-07", "close": 0.5659988, "volume": 6057.0}, {"date": "2021-06-08", "close": 0.5612022, "volume": 31143.0}, {"date": "2021-06-10", "close": 0.5564056, "volume": 116339.0}, {"date": "2021-06-11", "close": 0.5564056, "volume": 2033902.0}, {"date": "2021-06-15", "close": 0.5564056, "volume": 1220617.0}, {"date": "2021-06-16", "close": 0.551609, "volume": 133953.0}, {"date": "2021-06-17", "close": 0.5564056, "volume": 23359.0}, {"date": "2021-06-18", "close": 0.551609, "volume": 249066.0}, {"date": "2021-06-21", "close": 0.5564056, "volume": 62903.0}, {"date": "2021-06-22", "close": 0.551609, "volume": 185000.0}, {"date": "2021-06-23", "close": 0.5612022, "volume": 7202.0}, {"date": "2021-06-24", "close": 0.5564056, "volume": 71126.0}, {"date": "2021-06-25", "close": 0.5564056, "volume": 23259.0}, {"date": "2021-06-28", "close": 0.575592, "volume": 95155.0}, {"date": "2021-06-29", "close": 0.575592, "volume": 28758.0}, {"date": "2021-06-30", "close": 0.5803886, "volume": 52095.0}, {"date": "2021-07-01", "close": 0.5659988, "volume": 108552.0}, {"date": "2021-07-02", "close": 0.5707954, "volume": 30202.0}, {"date": "2021-07-05", "close": 0.5659988, "volume": 47408.0}, {"date": "2021-07-07", "close": 0.575592, "volume": 1839598.0}, {"date": "2021-07-08", "close": 0.575592, "volume": 33434.0}, {"date": "2021-07-09", "close": 0.5659988, "volume": 26060.0}, {"date": "2021-07-12", "close": 0.5659988, "volume": 22131.0}, {"date": "2021-07-14", "close": 0.5707954, "volume": 9542.0}, {"date": "2021-07-15", "close": 0.575592, "volume": 48445.0}, {"date": "2021-07-16", "close": 0.5947784, "volume": 218627.0}, {"date": "2021-07-19", "close": 0.575592, "volume": 177771.0}, {"date": "2021-07-20", "close": 0.5659988, "volume": 722358.0}, {"date": "2021-07-21", "close": 0.599575, "volume": 95722.0}, {"date": "2021-07-22", "close": 0.5851852, "volume": 74998.0}, {"date": "2021-07-23", "close": 0.575592, "volume": 2121258.0}, {"date": "2021-07-26", "close": 0.5899818, "volume": 18896.0}, {"date": "2021-07-27", "close": 0.5947784, "volume": 119248.0}, {"date": "2021-07-28", "close": 0.5851852, "volume": 213713.0}, {"date": "2021-07-29", "close": 0.5851852, "volume": 127067.0}, {"date": "2021-07-30", "close": 0.599575, "volume": 14029.0}, {"date": "2021-08-02", "close": 0.5851852, "volume": 834.0}, {"date": "2021-08-03", "close": 0.5851852, "volume": 117005.0}, {"date": "2021-08-04", "close": 0.5803886, "volume": 268520.0}, {"date": "2021-08-05", "close": 0.5707954, "volume": 60138.0}, {"date": "2021-08-06", "close": 0.5803886, "volume": 68276.0}, {"date": "2021-08-09", "close": 0.5803886, "volume": 89611.0}, {"date": "2021-08-10", "close": 0.5803886, "volume": 15542.0}, {"date": "2021-08-11", "close": 0.5659988, "volume": 574494.0}, {"date": "2021-08-12", "close": 0.575592, "volume": 167464.0}, {"date": "2021-08-13", "close": 0.5564056, "volume": 215971.0}, {"date": "2021-08-17", "close": 0.5564056, "volume": 300317.0}, {"date": "2021-08-18", "close": 0.5659988, "volume": 1107964.0}, {"date": "2021-08-19", "close": 0.5659988, "volume": 64080.0}, {"date": "2021-08-20", "close": 0.575592, "volume": 78210.0}, {"date": "2021-08-23", "close": 0.5564056, "volume": 14849.0}, {"date": "2021-08-24", "close": 0.5659988, "volume": 119519.0}, {"date": "2021-08-25", "close": 0.575592, "volume": 44381.0}, {"date": "2021-08-26", "close": 0.6091682, "volume": 549163.0}, {"date": "2021-08-27", "close": 0.6043716, "volume": 214363.0}, {"date": "2021-08-30", "close": 0.6091682, "volume": 35297.0}, {"date": "2021-08-31", "close": 0.6043716, "volume": 34290.0}, {"date": "2021-09-01", "close": 0.6043716, "volume": 23678.0}, {"date": "2021-09-02", "close": 0.599575, "volume": 71598.0}, {"date": "2021-09-03", "close": 0.599575, "volume": 32474.0}, {"date": "2021-09-06", "close": 0.5803886, "volume": 155123.0}, {"date": "2021-09-07", "close": 0.5803886, "volume": 248688.0}, {"date": "2021-09-08", "close": 0.5947784, "volume": 337821.0}, {"date": "2021-09-09", "close": 0.5947784, "volume": 33243.0}, {"date": "2021-09-10", "close": 0.5899818, "volume": 131414.0}, {"date": "2021-09-13", "close": 0.5923801, "volume": 39826.0}, {"date": "2021-09-14", "close": 0.5899818, "volume": 126828.0}, {"date": "2021-09-15", "close": 0.5899818, "volume": 18295.0}, {"date": "2021-09-16", "close": 0.5947784, "volume": 66269.0}, {"date": "2021-09-17", "close": 0.5947784, "volume": 6771.0}, {"date": "2021-09-20", "close": 0.5947784, "volume": 212042.0}, {"date": "2021-09-21", "close": 0.5947784, "volume": 53814.0}, {"date": "2021-09-22", "close": 0.5947784, "volume": 27919.0}, {"date": "2021-09-23", "close": 0.6043716, "volume": 61898.0}, {"date": "2021-09-27", "close": 0.5947784, "volume": 122338.0}, {"date": "2021-09-28", "close": 0.6091682, "volume": 43845.0}, {"date": "2021-09-30", "close": 0.6139648, "volume": 110500.0}, {"date": "2021-10-04", "close": 0.5899818, "volume": 20627.0}, {"date": "2021-10-05", "close": 0.5899818, "volume": 55769.0}, {"date": "2021-10-06", "close": 0.5803886, "volume": 190891.0}, {"date": "2021-10-07", "close": 0.5803886, "volume": 75215.0}, {"date": "2021-10-08", "close": 0.575592, "volume": 38170.0}, {"date": "2021-10-12", "close": 0.575592, "volume": 991.0}, {"date": "2021-10-13", "close": 0.6043716, "volume": 82728.0}, {"date": "2021-10-14", "close": 0.599575, "volume": 2752011.0}, {"date": "2021-10-15", "close": 0.6091682, "volume": 18142.0}, {"date": "2021-10-19", "close": 0.5971767, "volume": 59938.0}, {"date": "2021-10-20", "close": 0.6139648, "volume": 45030.0}, {"date": "2021-10-21", "close": 0.6187614, "volume": 60023.0}, {"date": "2021-10-22", "close": 0.623558, "volume": 106229.0}, {"date": "2021-10-25", "close": 0.623558, "volume": 201398.0}, {"date": "2021-10-26", "close": 0.6283546, "volume": 38744.0}, {"date": "2021-10-27", "close": 0.6427444, "volume": 432619.0}, {"date": "2021-10-28", "close": 0.6547359, "volume": 35307.0}, {"date": "2021-10-29", "close": 0.6523376, "volume": 17524.0}, {"date": "2021-11-01", "close": 0.623558, "volume": 80779.0}, {"date": "2021-11-02", "close": 0.647541, "volume": 234626.0}, {"date": "2021-11-03", "close": 0.6427444, "volume": 58656.0}, {"date": "2021-11-04", "close": 0.623558, "volume": 186267.0}, {"date": "2021-11-05", "close": 0.6571342, "volume": 277951.0}, {"date": "2021-11-08", "close": 0.647541, "volume": 19241.0}, {"date": "2021-11-09", "close": 0.6619308, "volume": 405.0}, {"date": "2021-11-10", "close": 0.6667274, "volume": 49942.0}, {"date": "2021-11-12", "close": 0.6907104, "volume": 183786.0}, {"date": "2021-11-15", "close": 0.6523376, "volume": 188594.0}, {"date": "2021-11-16", "close": 0.671524, "volume": 405079.0}, {"date": "2021-11-17", "close": 0.671524, "volume": 28450.0}, {"date": "2021-11-18", "close": 0.6331512, "volume": 5481.0}, {"date": "2021-11-19", "close": 0.671524, "volume": 69233.0}, {"date": "2021-11-22", "close": 0.671524, "volume": 2056312.0}, {"date": "2021-11-23", "close": 0.671524, "volume": 73953.0}, {"date": "2021-11-24", "close": 0.6547359, "volume": 217114.0}, {"date": "2021-11-25", "close": 0.647541, "volume": 110713.0}, {"date": "2021-11-26", "close": 0.6619308, "volume": 96127.0}, {"date": "2021-11-29", "close": 0.6571342, "volume": 226236.0}, {"date": "2021-11-30", "close": 0.6619308, "volume": 441542.0}, {"date": "2021-12-01", "close": 0.6571342, "volume": 89990.0}, {"date": "2021-12-02", "close": 0.6571342, "volume": 51791.0}, {"date": "2021-12-03", "close": 0.6619308, "volume": 148166.0}, {"date": "2021-12-06", "close": 0.6619308, "volume": 8301.0}, {"date": "2021-12-07", "close": 0.6571342, "volume": 851073.0}, {"date": "2021-12-08", "close": 0.6427444, "volume": 16407.0}, {"date": "2021-12-09", "close": 0.6619308, "volume": 21095.0}, {"date": "2021-12-10", "close": 0.6523376, "volume": 68137.0}, {"date": "2021-12-13", "close": 0.6523376, "volume": 15859.0}, {"date": "2021-12-14", "close": 0.6523376, "volume": 45636.0}, {"date": "2021-12-15", "close": 0.6619308, "volume": 462607.0}, {"date": "2021-12-16", "close": 0.6619308, "volume": 324872.0}, {"date": "2021-12-17", "close": 0.6643291, "volume": 217991.0}, {"date": "2021-12-20", "close": 0.6643291, "volume": 33137.0}, {"date": "2021-12-21", "close": 0.6667274, "volume": 3792.0}, {"date": "2021-12-22", "close": 0.671524, "volume": 340099.0}, {"date": "2021-12-23", "close": 0.6859138, "volume": 510674.0}, {"date": "2021-12-24", "close": 0.6811172, "volume": 426132.0}, {"date": "2021-12-29", "close": 0.6811172, "volume": 69454.0}, {"date": "2021-12-30", "close": 0.671524, "volume": 22096.0}, {"date": "2021-12-31", "close": 0.6811172, "volume": 8448.0}, {"date": "2022-01-05", "close": 0.6763206, "volume": 21261.0}, {"date": "2022-01-07", "close": 0.6763206, "volume": 10408.0}, {"date": "2022-01-10", "close": 0.6811172, "volume": 96587.0}, {"date": "2022-01-12", "close": 0.6811172, "volume": 59823.0}, {"date": "2022-01-13", "close": 0.6811172, "volume": 4101.0}, {"date": "2022-01-14", "close": 0.671524, "volume": 55988.0}, {"date": "2022-01-17", "close": 0.6763206, "volume": 384903.0}, {"date": "2022-01-18", "close": 0.6763206, "volume": 383070.0}, {"date": "2022-01-19", "close": 0.6763206, "volume": 111104.0}, {"date": "2022-01-20", "close": 0.6763206, "volume": 8790.0}, {"date": "2022-01-21", "close": 0.671524, "volume": 70455.0}, {"date": "2022-01-24", "close": 0.6667274, "volume": 112463.0}, {"date": "2022-01-25", "close": 0.6523376, "volume": 103837.0}, {"date": "2022-01-27", "close": 0.6571342, "volume": 14842.0}, {"date": "2022-01-28", "close": 0.6571342, "volume": 35644.0}, {"date": "2022-01-31", "close": 0.6619308, "volume": 6514.0}, {"date": "2022-02-01", "close": 0.6571342, "volume": 10036.0}, {"date": "2022-02-02", "close": 0.6619308, "volume": 32950.0}, {"date": "2022-02-04", "close": 0.6619308, "volume": 3764.0}, {"date": "2022-02-08", "close": 0.6619308, "volume": 224188.0}, {"date": "2022-02-09", "close": 0.6619308, "volume": 4101.0}, {"date": "2022-02-15", "close": 0.6571342, "volume": 37990.0}, {"date": "2022-02-16", "close": 0.6571342, "volume": 72144.0}, {"date": "2022-02-17", "close": 0.6571342, "volume": 22111.0}, {"date": "2022-02-22", "close": 0.6523376, "volume": 63111.0}, {"date": "2022-02-24", "close": 0.6331512, "volume": 405601.0}, {"date": "2022-02-25", "close": 0.6331512, "volume": 94728.0}, {"date": "2022-02-28", "close": 0.6331512, "volume": 64078.0}, {"date": "2022-03-01", "close": 0.6091682, "volume": 252933.0}, {"date": "2022-03-02", "close": 0.5851852, "volume": 79866.0}, {"date": "2022-03-03", "close": 0.5707954, "volume": 317069.0}, {"date": "2022-03-04", "close": 0.5851852, "volume": 160446.0}, {"date": "2022-03-07", "close": 0.5947784, "volume": 77791.0}, {"date": "2022-03-08", "close": 0.5899818, "volume": 25303.0}, {"date": "2022-03-09", "close": 0.5851852, "volume": 49514.0}, {"date": "2022-03-10", "close": 0.5851852, "volume": 111553.0}, {"date": "2022-03-14", "close": 0.575592, "volume": 110508.0}, {"date": "2022-03-16", "close": 0.575592, "volume": 32254.0}, {"date": "2022-03-17", "close": 0.5803886, "volume": 58056.0}, {"date": "2022-03-18", "close": 0.5899818, "volume": 5229.0}, {"date": "2022-03-21", "close": 0.5899818, "volume": 97995.0}, {"date": "2022-03-22", "close": 0.5899818, "volume": 154107.0}, {"date": "2022-03-23", "close": 0.6043716, "volume": 60514.0}, {"date": "2022-03-24", "close": 0.6187614, "volume": 80914.0}, {"date": "2022-03-25", "close": 0.6043716, "volume": 84898.0}, {"date": "2022-03-28", "close": 0.623558, "volume": 189127.0}, {"date": "2022-03-29", "close": 0.6571342, "volume": 153132.0}, {"date": "2022-03-30", "close": 0.6571342, "volume": 199073.0}, {"date": "2022-03-31", "close": 0.6523376, "volume": 358618.0}, {"date": "2022-04-01", "close": 0.6523376, "volume": 13623.0}, {"date": "2022-04-04", "close": 0.6523376, "volume": 8225.0}, {"date": "2022-04-05", "close": 0.6523376, "volume": 4376.0}, {"date": "2022-04-06", "close": 0.6523376, "volume": 2794.0}, {"date": "2022-04-07", "close": 0.6427444, "volume": 415151.0}, {"date": "2022-04-08", "close": 0.6571342, "volume": 57800.0}, {"date": "2022-04-11", "close": 0.6571342, "volume": 696.0}, {"date": "2022-04-12", "close": 0.6523376, "volume": 1205.0}, {"date": "2022-04-13", "close": 0.647541, "volume": 133102.0}, {"date": "2022-04-14", "close": 0.6523376, "volume": 78901.0}, {"date": "2022-04-19", "close": 0.6523376, "volume": 1458.0}, {"date": "2022-04-20", "close": 0.6523376, "volume": 7923.0}, {"date": "2022-04-21", "close": 0.6427444, "volume": 20520.0}, {"date": "2022-04-22", "close": 0.6427444, "volume": 89334.0}, {"date": "2022-04-26", "close": 0.6571342, "volume": 165719.0}, {"date": "2022-04-27", "close": 0.6427444, "volume": 71663.0}, {"date": "2022-04-29", "close": 0.6571342, "volume": 52726.0}, {"date": "2022-05-02", "close": 0.6427444, "volume": 8361.0}, {"date": "2022-05-03", "close": 0.6331512, "volume": 75735.0}, {"date": "2022-05-04", "close": 0.6379478, "volume": 117575.0}, {"date": "2022-05-05", "close": 0.623558, "volume": 21195.0}, {"date": "2022-05-10", "close": 0.6043716, "volume": 3029.0}, {"date": "2022-05-11", "close": 0.6043716, "volume": 101587.0}, {"date": "2022-05-12", "close": 0.6043716, "volume": 8664.0}, {"date": "2022-05-13", "close": 0.5947784, "volume": 36038.0}, {"date": "2022-05-16", "close": 0.6043716, "volume": 1542.0}, {"date": "2022-05-17", "close": 0.599575, "volume": 53025.0}, {"date": "2022-05-18", "close": 0.5947784, "volume": 22335.0}, {"date": "2022-05-20", "close": 0.599575, "volume": 23401.0}, {"date": "2022-05-23", "close": 0.5947784, "volume": 260350.0}, {"date": "2022-05-25", "close": 0.5947784, "volume": 111107.0}, {"date": "2022-05-27", "close": 0.6043716, "volume": 33232.0}, {"date": "2022-05-30", "close": 0.6043716, "volume": 96480.0}, {"date": "2022-05-31", "close": 0.6043716, "volume": 235319.0}, {"date": "2022-06-02", "close": 0.5947784, "volume": 20267.0}, {"date": "2022-06-03", "close": 0.5947784, "volume": 3313.0}, {"date": "2022-06-06", "close": 0.6043716, "volume": 6632.0}, {"date": "2022-06-07", "close": 0.5707954, "volume": 87026.0}, {"date": "2022-06-08", "close": 0.6043716, "volume": 103288.0}, {"date": "2022-06-09", "close": 0.599575, "volume": 55606.0}, {"date": "2022-06-10", "close": 0.5947784, "volume": 23024.0}, {"date": "2022-06-14", "close": 0.5947784, "volume": 36692.0}, {"date": "2022-06-15", "close": 0.5947784, "volume": 67610.0}, {"date": "2022-06-16", "close": 0.575592, "volume": 13314.0}, {"date": "2022-06-17", "close": 0.575592, "volume": 91111.0}, {"date": "2022-06-20", "close": 0.575592, "volume": 206.0}, {"date": "2022-06-21", "close": 0.575592, "volume": 1005.0}, {"date": "2022-06-22", "close": 0.575592, "volume": 5212.0}, {"date": "2022-06-23", "close": 0.5659988, "volume": 15331.0}, {"date": "2022-06-24", "close": 0.5659988, "volume": 9653.0}, {"date": "2022-06-27", "close": 0.575592, "volume": 1080.0}, {"date": "2022-06-28", "close": 0.5659988, "volume": 31277.0}, {"date": "2022-06-29", "close": 0.575592, "volume": 25800.0}, {"date": "2022-06-30", "close": 0.5851852, "volume": 26060.0}, {"date": "2022-07-04", "close": 0.5659988, "volume": 50957.0}, {"date": "2022-07-06", "close": 0.5564056, "volume": 73618.0}, {"date": "2022-07-07", "close": 0.5564056, "volume": 79668.0}, {"date": "2022-07-08", "close": 0.527626, "volume": 53870.0}, {"date": "2022-07-11", "close": 0.5468124, "volume": 54417.0}, {"date": "2022-07-12", "close": 0.5468124, "volume": 83200.0}, {"date": "2022-07-13", "close": 0.5468124, "volume": 56123.0}, {"date": "2022-07-14", "close": 0.5468124, "volume": 46801.0}, {"date": "2022-07-15", "close": 0.5420158, "volume": 69139.0}, {"date": "2022-07-18", "close": 0.5372192, "volume": 43285.0}, {"date": "2022-07-20", "close": 0.5564056, "volume": 68696.0}, {"date": "2022-07-21", "close": 0.5468124, "volume": 50543.0}, {"date": "2022-07-22", "close": 0.5372192, "volume": 40039.0}, {"date": "2022-07-25", "close": 0.5372192, "volume": 64940.0}, {"date": "2022-07-26", "close": 0.5468124, "volume": 2266.0}, {"date": "2022-07-27", "close": 0.5372192, "volume": 84866.0}, {"date": "2022-07-28", "close": 0.5468124, "volume": 203771.0}, {"date": "2022-07-29", "close": 0.5659988, "volume": 92910.0}, {"date": "2022-08-01", "close": 0.5564056, "volume": 8299.0}, {"date": "2022-08-02", "close": 0.5564056, "volume": 10847.0}, {"date": "2022-08-04", "close": 0.5468124, "volume": 18625.0}, {"date": "2022-08-05", "close": 0.5564056, "volume": 18760.0}, {"date": "2022-08-08", "close": 0.5564056, "volume": 1876.0}, {"date": "2022-08-09", "close": 0.5564056, "volume": 18242.0}, {"date": "2022-08-10", "close": 0.5468124, "volume": 25923.0}, {"date": "2022-08-17", "close": 0.5420158, "volume": 47742.0}, {"date": "2022-08-18", "close": 0.5420158, "volume": 66628.0}, {"date": "2022-08-22", "close": 0.5372192, "volume": 397819.0}, {"date": "2022-08-23", "close": 0.5372192, "volume": 81343.0}, {"date": "2022-08-24", "close": 0.5372192, "volume": 78180.0}, {"date": "2022-08-26", "close": 0.5468124, "volume": 62562.0}, {"date": "2022-08-29", "close": 0.5659988, "volume": 493626.0}, {"date": "2022-08-30", "close": 0.5659988, "volume": 126051.0}, {"date": "2022-08-31", "close": 0.5851852, "volume": 159337.0}, {"date": "2022-09-01", "close": 0.5803886, "volume": 94287.0}, {"date": "2022-09-08", "close": 0.575592, "volume": 390519.0}, {"date": "2022-09-09", "close": 0.575592, "volume": 283760.0}, {"date": "2022-09-12", "close": 0.575592, "volume": 834.0}, {"date": "2022-09-13", "close": 0.5564056, "volume": 9661.0}, {"date": "2022-09-14", "close": 0.5612022, "volume": 40527.0}, {"date": "2022-09-20", "close": 0.551609, "volume": 1677638.0}, {"date": "2022-09-21", "close": 0.5468124, "volume": 120884.0}, {"date": "2022-09-26", "close": 0.5659988, "volume": 125517.0}, {"date": "2022-09-27", "close": 0.5372192, "volume": 46908.0}, {"date": "2022-09-28", "close": 0.5468124, "volume": 37382.0}, {"date": "2022-09-30", "close": 0.527626, "volume": 10111.0}, {"date": "2022-10-03", "close": 0.527626, "volume": 2983.0}, {"date": "2022-10-04", "close": 0.527626, "volume": 107170.0}, {"date": "2022-10-05", "close": 0.527626, "volume": 42126.0}, {"date": "2022-10-06", "close": 0.527626, "volume": 2606.0}, {"date": "2022-10-07", "close": 0.5228294, "volume": 33561.0}, {"date": "2022-10-10", "close": 0.5084396, "volume": 204714.0}, {"date": "2022-10-12", "close": 0.5132362, "volume": 283234.0}, {"date": "2022-10-13", "close": 0.4988464, "volume": 128419.0}, {"date": "2022-10-14", "close": 0.4988464, "volume": 3878.0}, {"date": "2022-10-17", "close": 0.5084396, "volume": 105253.0}, {"date": "2022-10-18", "close": 0.5084396, "volume": 86616.0}, {"date": "2022-10-19", "close": 0.5324226, "volume": 44658.0}, {"date": "2022-10-24", "close": 0.5564056, "volume": 194193.0}, {"date": "2022-10-25", "close": 0.5084396, "volume": 6149.0}, {"date": "2022-10-26", "close": 0.4988464, "volume": 46026.0}, {"date": "2022-10-28", "close": 0.459707, "volume": 1332663.0}, {"date": "2022-10-31", "close": 0.4548165, "volume": 225839.0}, {"date": "2022-11-01", "close": 0.459707, "volume": 30905.0}, {"date": "2022-11-02", "close": 0.449926, "volume": 5637667.0}, {"date": "2022-11-03", "close": 0.4450355, "volume": 7458.0}, {"date": "2022-11-04", "close": 0.440145, "volume": 109083.0}, {"date": "2022-11-07", "close": 0.440145, "volume": 199607.0}, {"date": "2022-11-08", "close": 0.430364, "volume": 288346.0}, {"date": "2022-11-09", "close": 0.4254735, "volume": 324959.0}, {"date": "2022-11-10", "close": 0.4254735, "volume": 71080.0}, {"date": "2022-11-11", "close": 0.4254735, "volume": 472247.0}, {"date": "2022-11-14", "close": 0.420583, "volume": 386548.0}, {"date": "2022-11-15", "close": 0.4156925, "volume": 81263.0}, {"date": "2022-11-16", "close": 0.4254735, "volume": 263733.0}, {"date": "2022-11-17", "close": 0.4254735, "volume": 454539.0}, {"date": "2022-11-18", "close": 0.4352545, "volume": 617799.0}, {"date": "2022-11-21", "close": 0.430364, "volume": 2281975.0}, {"date": "2022-11-22", "close": 0.4156925, "volume": 309647.0}, {"date": "2022-11-23", "close": 0.4450355, "volume": 93627.0}, {"date": "2022-11-24", "close": 0.440145, "volume": 954458.0}, {"date": "2022-11-25", "close": 0.449926, "volume": 88707.0}, {"date": "2022-11-28", "close": 0.449926, "volume": 121291.0}, {"date": "2022-11-29", "close": 0.449926, "volume": 383688.0}, {"date": "2022-11-30", "close": 0.449926, "volume": 491790.0}, {"date": "2022-12-01", "close": 0.4254735, "volume": 147685.0}, {"date": "2022-12-02", "close": 0.430364, "volume": 372715.0}, {"date": "2022-12-05", "close": 0.410802, "volume": 584157.0}, {"date": "2022-12-06", "close": 0.4059115, "volume": 1006191.0}, {"date": "2022-12-07", "close": 0.39124, "volume": 262316.0}, {"date": "2022-12-08", "close": 0.381459, "volume": 384711.0}, {"date": "2022-12-09", "close": 0.39124, "volume": 525684.0}, {"date": "2022-12-12", "close": 0.371678, "volume": 100981.0}, {"date": "2022-12-13", "close": 0.4254735, "volume": 42513812.0}, {"date": "2022-12-14", "close": 0.459707, "volume": 541953.0}, {"date": "2022-12-15", "close": 0.4743785, "volume": 486925.0}, {"date": "2022-12-16", "close": 0.469488, "volume": 489626.0}, {"date": "2022-12-19", "close": 0.4841595, "volume": 132267.0}, {"date": "2022-12-20", "close": 0.4548165, "volume": 29425.0}, {"date": "2022-12-21", "close": 0.459707, "volume": 90289.0}, {"date": "2022-12-22", "close": 0.459707, "volume": 178708.0}, {"date": "2022-12-23", "close": 0.459707, "volume": 25770.0}, {"date": "2022-12-28", "close": 0.4645975, "volume": 104618.0}, {"date": "2022-12-29", "close": 0.459707, "volume": 62254.0}, {"date": "2022-12-30", "close": 0.4645975, "volume": 59276.0}, {"date": "2023-01-04", "close": 0.4645975, "volume": 4699.0}, {"date": "2023-01-05", "close": 0.459707, "volume": 6868.0}, {"date": "2023-01-06", "close": 0.459707, "volume": 40795.0}, {"date": "2023-01-09", "close": 0.4645975, "volume": 3253.0}, {"date": "2023-01-10", "close": 0.4645975, "volume": 85160.0}, {"date": "2023-01-11", "close": 0.459707, "volume": 19393.0}, {"date": "2023-01-12", "close": 0.449926, "volume": 102239.0}, {"date": "2023-01-13", "close": 0.4548165, "volume": 401037.0}, {"date": "2023-01-16", "close": 0.449926, "volume": 59197.0}, {"date": "2023-01-17", "close": 0.4548165, "volume": 38332.0}, {"date": "2023-01-18", "close": 0.440145, "volume": 1.0}, {"date": "2023-01-19", "close": 0.4548165, "volume": 84192.0}, {"date": "2023-01-20", "close": 0.449926, "volume": 89906.0}, {"date": "2023-01-23", "close": 0.440145, "volume": 95038.0}, {"date": "2023-01-24", "close": 0.430364, "volume": 114070.0}, {"date": "2023-01-25", "close": 0.430364, "volume": 175692.0}, {"date": "2023-01-27", "close": 0.430364, "volume": 68011.0}, {"date": "2023-01-30", "close": 0.4254735, "volume": 63236.0}, {"date": "2023-01-31", "close": 0.430364, "volume": 162085.0}, {"date": "2023-02-01", "close": 0.4254735, "volume": 488.0}, {"date": "2023-02-02", "close": 0.430364, "volume": 62315.0}, {"date": "2023-02-03", "close": 0.4352545, "volume": 212666.0}, {"date": "2023-02-08", "close": 0.440145, "volume": 67361.0}, {"date": "2023-02-10", "close": 0.440145, "volume": 176418.0}, {"date": "2023-02-13", "close": 0.430364, "volume": 25560.0}, {"date": "2023-02-14", "close": 0.430364, "volume": 26452.0}, {"date": "2023-02-15", "close": 0.440145, "volume": 19937.0}, {"date": "2023-02-16", "close": 0.4254735, "volume": 1556.0}, {"date": "2023-02-17", "close": 0.440145, "volume": 58479.0}, {"date": "2023-02-21", "close": 0.4352545, "volume": 68630.0}, {"date": "2023-02-22", "close": 0.440145, "volume": 148344.0}, {"date": "2023-02-23", "close": 0.440145, "volume": 3.0}, {"date": "2023-02-24", "close": 0.4352545, "volume": 4.0}, {"date": "2023-02-27", "close": 0.440145, "volume": 19777.0}, {"date": "2023-02-28", "close": 0.4450355, "volume": 238615.0}, {"date": "2023-03-01", "close": 0.4352545, "volume": 801.0}, {"date": "2023-03-02", "close": 0.4450355, "volume": 1165.0}, {"date": "2023-03-03", "close": 0.4450355, "volume": 152.0}, {"date": "2023-03-06", "close": 0.449926, "volume": 122031.0}, {"date": "2023-03-07", "close": 0.440145, "volume": 63695.0}, {"date": "2023-03-08", "close": 0.440145, "volume": 54157.0}, {"date": "2023-03-09", "close": 0.4450355, "volume": 701296.0}, {"date": "2023-03-10", "close": 0.449926, "volume": 330829.0}, {"date": "2023-03-13", "close": 0.4548165, "volume": 51334.0}, {"date": "2023-03-14", "close": 0.449926, "volume": 226389.0}, {"date": "2023-03-15", "close": 0.4450355, "volume": 156167.0}, {"date": "2023-03-20", "close": 0.440145, "volume": 165261.0}, {"date": "2023-03-22", "close": 0.4450355, "volume": 244273.0}, {"date": "2023-03-23", "close": 0.4548165, "volume": 193053.0}, {"date": "2023-03-24", "close": 0.449926, "volume": 253091.0}, {"date": "2023-03-27", "close": 0.449926, "volume": 9358.0}, {"date": "2023-03-28", "close": 0.4450355, "volume": 3419.0}, {"date": "2023-03-29", "close": 0.430364, "volume": 677093.0}, {"date": "2023-03-30", "close": 0.430364, "volume": 289617.0}, {"date": "2023-03-31", "close": 0.4352545, "volume": 166192.0}, {"date": "2023-04-03", "close": 0.430364, "volume": 129383.0}, {"date": "2023-04-04", "close": 0.430364, "volume": 232017.0}, {"date": "2023-04-05", "close": 0.4254735, "volume": 86133.0}, {"date": "2023-04-06", "close": 0.42791875, "volume": 113903.0}, {"date": "2023-04-11", "close": 0.4254735, "volume": 124980.0}, {"date": "2023-04-12", "close": 0.430364, "volume": 241848.0}, {"date": "2023-04-13", "close": 0.430364, "volume": 5732.0}, {"date": "2023-04-17", "close": 0.430364, "volume": 152608.0}, {"date": "2023-04-18", "close": 0.4450355, "volume": 288451.0}, {"date": "2023-04-19", "close": 0.449926, "volume": 14800.0}, {"date": "2023-04-24", "close": 0.4450355, "volume": 17852.0}, {"date": "2023-04-27", "close": 0.449926, "volume": 18722.0}, {"date": "2023-04-28", "close": 0.449926, "volume": 7850.0}, {"date": "2023-05-01", "close": 0.4450355, "volume": 228694.0}, {"date": "2023-05-02", "close": 0.4450355, "volume": 20776.0}, {"date": "2023-05-03", "close": 0.449926, "volume": 24776.0}, {"date": "2023-05-04", "close": 0.449926, "volume": 10249.0}, {"date": "2023-05-08", "close": 0.4450355, "volume": 40801.0}, {"date": "2023-05-11", "close": 0.449926, "volume": 31474.0}, {"date": "2023-05-15", "close": 0.449926, "volume": 50085.0}, {"date": "2023-05-16", "close": 0.4548165, "volume": 37229.0}, {"date": "2023-05-17", "close": 0.449926, "volume": 5487.0}, {"date": "2023-05-19", "close": 0.459707, "volume": 64672.0}, {"date": "2023-05-22", "close": 0.459707, "volume": 5712.0}, {"date": "2023-05-24", "close": 0.4645975, "volume": 1268.0}, {"date": "2023-05-26", "close": 0.4645975, "volume": 259645.0}, {"date": "2023-05-29", "close": 0.459707, "volume": 161858.0}, {"date": "2023-05-30", "close": 0.459707, "volume": 278979.0}, {"date": "2023-05-31", "close": 0.459707, "volume": 388712.0}, {"date": "2023-06-01", "close": 0.459707, "volume": 83011.0}, {"date": "2023-06-02", "close": 0.4548165, "volume": 4588.0}, {"date": "2023-06-05", "close": 0.459707, "volume": 209674.0}, {"date": "2023-06-07", "close": 0.449926, "volume": 57596.0}, {"date": "2023-06-09", "close": 0.449926, "volume": 246962.0}, {"date": "2023-06-13", "close": 0.459707, "volume": 153423.0}, {"date": "2023-06-14", "close": 0.449926, "volume": 83551.0}, {"date": "2023-06-16", "close": 0.459707, "volume": 135019.0}, {"date": "2023-06-19", "close": 0.459707, "volume": 404236.0}, {"date": "2023-06-20", "close": 0.449926, "volume": 108344.0}, {"date": "2023-06-21", "close": 0.4450355, "volume": 31269.0}, {"date": "2023-06-22", "close": 0.449926, "volume": 519540.0}, {"date": "2023-06-26", "close": 0.440145, "volume": 305499.0}, {"date": "2023-06-27", "close": 0.459707, "volume": 220715.0}, {"date": "2023-06-28", "close": 0.440145, "volume": 396766.0}, {"date": "2023-06-29", "close": 0.449926, "volume": 250420.0}, {"date": "2023-06-30", "close": 0.4548165, "volume": 416722.0}, {"date": "2023-07-03", "close": 0.449926, "volume": 8793.0}, {"date": "2023-07-04", "close": 0.449926, "volume": 22437.0}, {"date": "2023-07-05", "close": 0.4450355, "volume": 693718.0}, {"date": "2023-07-06", "close": 0.4450355, "volume": 2697.0}, {"date": "2023-07-07", "close": 0.4548165, "volume": 66915.0}, {"date": "2023-07-11", "close": 0.449926, "volume": 61455.0}, {"date": "2023-07-12", "close": 0.449926, "volume": 1133.0}, {"date": "2023-07-14", "close": 0.4450355, "volume": 10224.0}, {"date": "2023-07-17", "close": 0.440145, "volume": 2264.0}, {"date": "2023-07-18", "close": 0.4450355, "volume": 1236.0}, {"date": "2023-07-19", "close": 0.430364, "volume": 18165.0}, {"date": "2023-07-20", "close": 0.440145, "volume": 208127.0}, {"date": "2023-07-24", "close": 0.430364, "volume": 119579.0}, {"date": "2023-07-25", "close": 0.440145, "volume": 6549.0}, {"date": "2023-07-27", "close": 0.440145, "volume": 233678.0}, {"date": "2023-07-28", "close": 0.440145, "volume": 167212.0}, {"date": "2023-07-31", "close": 0.440145, "volume": 74128.0}, {"date": "2023-08-01", "close": 0.430364, "volume": 3635.0}, {"date": "2023-08-04", "close": 0.430364, "volume": 2897.0}, {"date": "2023-08-08", "close": 0.440145, "volume": 64316.0}, {"date": "2023-08-10", "close": 0.440145, "volume": 108322.0}, {"date": "2023-08-15", "close": 0.440145, "volume": 45604.0}, {"date": "2023-08-17", "close": 0.440145, "volume": 8361.0}, {"date": "2023-08-22", "close": 0.440145, "volume": 96563.0}, {"date": "2023-08-23", "close": 0.440145, "volume": 53672.0}, {"date": "2023-08-25", "close": 0.440145, "volume": 33024.0}, {"date": "2023-08-28", "close": 0.4352545, "volume": 29498.0}, {"date": "2023-08-30", "close": 0.4352545, "volume": 124193.0}, {"date": "2023-08-31", "close": 0.4450355, "volume": 97434.0}, {"date": "2023-09-04", "close": 0.440145, "volume": 329522.0}, {"date": "2023-09-05", "close": 0.440145, "volume": 113394.0}, {"date": "2023-09-06", "close": 0.430364, "volume": 12961.0}, {"date": "2023-09-07", "close": 0.430364, "volume": 6065.0}, {"date": "2023-09-08", "close": 0.440145, "volume": 567.0}, {"date": "2023-09-11", "close": 0.440145, "volume": 33382.0}, {"date": "2023-09-12", "close": 0.440145, "volume": 231612.0}, {"date": "2023-09-13", "close": 0.440145, "volume": 209818.0}, {"date": "2023-09-14", "close": 0.4352545, "volume": 56097.0}, {"date": "2023-09-15", "close": 0.449926, "volume": 134638.0}, {"date": "2023-09-18", "close": 0.440145, "volume": 69179.0}, {"date": "2023-09-19", "close": 0.4450355, "volume": 31.0}, {"date": "2023-09-21", "close": 0.4450355, "volume": 66975.0}, {"date": "2023-09-22", "close": 0.4352545, "volume": 108459.0}, {"date": "2023-09-25", "close": 0.4352545, "volume": 20277.0}, {"date": "2023-09-26", "close": 0.440145, "volume": 101460.0}, {"date": "2023-09-27", "close": 0.440145, "volume": 175605.0}, {"date": "2023-09-28", "close": 0.440145, "volume": 108418.0}, {"date": "2023-09-29", "close": 0.440145, "volume": 207045.0}, {"date": "2023-10-02", "close": 0.440145, "volume": 3.0}, {"date": "2023-10-03", "close": 0.440145, "volume": 105163.0}, {"date": "2023-10-04", "close": 0.440145, "volume": 51126.0}, {"date": "2023-10-05", "close": 0.440145, "volume": 3067.0}, {"date": "2023-10-10", "close": 0.440145, "volume": 1.0}, {"date": "2023-10-11", "close": 0.440145, "volume": 108149.0}, {"date": "2023-10-12", "close": 0.4352545, "volume": 118003.0}, {"date": "2023-10-16", "close": 0.440145, "volume": 106711.0}, {"date": "2023-10-17", "close": 0.440145, "volume": 4544.0}, {"date": "2023-10-18", "close": 0.440145, "volume": 63158.0}, {"date": "2023-10-19", "close": 0.440145, "volume": 125517.0}, {"date": "2023-10-23", "close": 0.440145, "volume": 146481.0}, {"date": "2023-10-24", "close": 0.440145, "volume": 17809.0}, {"date": "2023-10-25", "close": 0.430364, "volume": 42509.0}, {"date": "2023-10-26", "close": 0.440145, "volume": 85694.0}, {"date": "2023-10-27", "close": 0.430364, "volume": 68792.0}, {"date": "2023-10-31", "close": 0.4352545, "volume": 206482.0}, {"date": "2023-11-01", "close": 0.4254735, "volume": 1253.0}, {"date": "2023-11-02", "close": 0.440145, "volume": 52830.0}, {"date": "2023-11-03", "close": 0.4352545, "volume": 229.0}, {"date": "2023-11-06", "close": 0.440145, "volume": 107604.0}, {"date": "2023-11-08", "close": 0.4352545, "volume": 909.0}, {"date": "2023-11-09", "close": 0.440145, "volume": 59748.0}, {"date": "2023-11-10", "close": 0.440145, "volume": 24953.0}, {"date": "2023-11-14", "close": 0.4352545, "volume": 1764621.0}, {"date": "2023-11-15", "close": 0.4254735, "volume": 251373.0}, {"date": "2023-11-16", "close": 0.430364, "volume": 79713.0}, {"date": "2023-11-17", "close": 0.4156925, "volume": 13794.0}, {"date": "2023-11-20", "close": 0.4156925, "volume": 855.0}, {"date": "2023-11-21", "close": 0.401021, "volume": 60851.0}, {"date": "2023-11-22", "close": 0.420583, "volume": 102239.0}, {"date": "2023-11-23", "close": 0.420583, "volume": 44226.0}, {"date": "2023-11-27", "close": 0.4156925, "volume": 178510.0}, {"date": "2023-11-28", "close": 0.410802, "volume": 6264.0}, {"date": "2023-11-29", "close": 0.401021, "volume": 208280.0}, {"date": "2023-11-30", "close": 0.4156925, "volume": 246250.0}, {"date": "2023-12-01", "close": 0.4156925, "volume": 68478.0}, {"date": "2023-12-04", "close": 0.4156925, "volume": 25288.0}, {"date": "2023-12-05", "close": 0.410802, "volume": 154743.0}, {"date": "2023-12-06", "close": 0.410802, "volume": 31.0}, {"date": "2023-12-08", "close": 0.410802, "volume": 14756.0}, {"date": "2023-12-11", "close": 0.4059115, "volume": 2.0}, {"date": "2023-12-12", "close": 0.4156925, "volume": 66052.0}, {"date": "2023-12-13", "close": 0.410802, "volume": 66614.0}, {"date": "2023-12-14", "close": 0.410802, "volume": 173320.0}, {"date": "2023-12-15", "close": 0.430364, "volume": 72647.0}, {"date": "2023-12-18", "close": 0.440145, "volume": 31338.0}, {"date": "2023-12-19", "close": 0.440145, "volume": 109766.0}, {"date": "2023-12-22", "close": 0.430364, "volume": 119082.0}, {"date": "2023-12-27", "close": 0.430364, "volume": 202846.0}, {"date": "2023-12-28", "close": 0.449926, "volume": 869.0}, {"date": "2023-12-29", "close": 0.4352545, "volume": 384965.0}, {"date": "2024-01-02", "close": 0.430364, "volume": 19609.0}, {"date": "2024-01-03", "close": 0.430364, "volume": 192986.0}, {"date": "2024-01-05", "close": 0.4352545, "volume": 669.0}, {"date": "2024-01-08", "close": 0.4254735, "volume": 11800.0}, {"date": "2024-01-09", "close": 0.440145, "volume": 89200.0}, {"date": "2024-01-10", "close": 0.4254735, "volume": 4894.0}, {"date": "2024-01-11", "close": 0.4352545, "volume": 128954.0}, {"date": "2024-01-12", "close": 0.430364, "volume": 30805.0}, {"date": "2024-01-15", "close": 0.4156925, "volume": 187504.0}, {"date": "2024-01-16", "close": 0.440145, "volume": 39669.0}, {"date": "2024-01-22", "close": 0.440145, "volume": 38934.0}, {"date": "2024-01-23", "close": 0.4352545, "volume": 112.0}, {"date": "2024-01-24", "close": 0.4548165, "volume": 5164.0}, {"date": "2024-01-25", "close": 0.449926, "volume": 174249.0}, {"date": "2024-01-31", "close": 0.4548165, "volume": 35646.0}, {"date": "2024-02-02", "close": 0.449926, "volume": 67558.0}, {"date": "2024-02-06", "close": 0.449926, "volume": 30201.0}, {"date": "2024-02-07", "close": 0.449926, "volume": 24537.0}, {"date": "2024-02-09", "close": 0.449926, "volume": 70606.0}, {"date": "2024-02-12", "close": 0.449926, "volume": 6520.0}, {"date": "2024-02-13", "close": 0.449926, "volume": 20261.0}, {"date": "2024-02-15", "close": 0.449926, "volume": 37393.0}, {"date": "2024-02-16", "close": 0.440145, "volume": 258982.0}, {"date": "2024-02-19", "close": 0.440145, "volume": 8.0}, {"date": "2024-02-20", "close": 0.440145, "volume": 128803.0}, {"date": "2024-02-21", "close": 0.440145, "volume": 42056.0}, {"date": "2024-02-22", "close": 0.440145, "volume": 217428.0}, {"date": "2024-02-23", "close": 0.440145, "volume": 153359.0}, {"date": "2024-02-26", "close": 0.449926, "volume": 260733.0}, {"date": "2024-02-28", "close": 0.449926, "volume": 17341.0}, {"date": "2024-02-29", "close": 0.4548165, "volume": 10607.0}, {"date": "2024-03-01", "close": 0.459707, "volume": 10224.0}, {"date": "2024-03-04", "close": 0.479269, "volume": 190237.0}, {"date": "2024-03-05", "close": 0.5232835, "volume": 246518.0}, {"date": "2024-03-06", "close": 0.518393, "volume": 281588.0}, {"date": "2024-03-07", "close": 0.5330645, "volume": 5396494.0}, {"date": "2024-03-08", "close": 0.537955, "volume": 2624100.0}, {"date": "2024-03-11", "close": 0.508612, "volume": 4288489.0}, {"date": "2024-03-12", "close": 0.5037215, "volume": 703196.0}, {"date": "2024-03-13", "close": 0.518393, "volume": 117357.0}, {"date": "2024-03-14", "close": 0.508612, "volume": 6358085.0}, {"date": "2024-03-15", "close": 0.5232835, "volume": 1470028.0}, {"date": "2024-03-18", "close": 0.5232835, "volume": 2717706.0}, {"date": "2024-03-19", "close": 0.508612, "volume": 528570.0}, {"date": "2024-03-20", "close": 0.518393, "volume": 195679.0}, {"date": "2024-03-21", "close": 0.518393, "volume": 102866.0}, {"date": "2024-03-22", "close": 0.508612, "volume": 18810.0}, {"date": "2024-03-25", "close": 0.5232835, "volume": 863452.0}, {"date": "2024-03-26", "close": 0.5135025, "volume": 24327.0}, {"date": "2024-03-27", "close": 0.518393, "volume": 738028.0}, {"date": "2024-03-28", "close": 0.5232835, "volume": 443491.0}, {"date": "2024-04-03", "close": 0.5232835, "volume": 65607.0}, {"date": "2024-04-04", "close": 0.518393, "volume": 184763.0}, {"date": "2024-04-05", "close": 0.5232835, "volume": 180070.0}, {"date": "2024-04-08", "close": 0.5232835, "volume": 391529.0}, {"date": "2024-04-09", "close": 0.518393, "volume": 1329.0}, {"date": "2024-04-10", "close": 0.528174, "volume": 517768.0}, {"date": "2024-04-11", "close": 0.5330645, "volume": 237712.0}, {"date": "2024-04-12", "close": 0.5330645, "volume": 33225.0}, {"date": "2024-04-15", "close": 0.528174, "volume": 207535.0}, {"date": "2024-04-16", "close": 0.518393, "volume": 295348.0}, {"date": "2024-04-17", "close": 0.5232835, "volume": 400964.0}, {"date": "2024-04-22", "close": 0.518393, "volume": 120489.0}, {"date": "2024-04-23", "close": 0.5232835, "volume": 381088.0}, {"date": "2024-04-26", "close": 0.5232835, "volume": 305266.0}, {"date": "2024-04-29", "close": 0.5232835, "volume": 6795.0}, {"date": "2024-04-30", "close": 0.528174, "volume": 223806.0}, {"date": "2024-05-01", "close": 0.528174, "volume": 11699.0}, {"date": "2024-05-02", "close": 0.528174, "volume": 87236.0}, {"date": "2024-05-03", "close": 0.518393, "volume": 99274.0}, {"date": "2024-05-06", "close": 0.508612, "volume": 1009186.0}, {"date": "2024-05-07", "close": 0.518393, "volume": 1052442.0}, {"date": "2024-05-08", "close": 0.518393, "volume": 275351.0}, {"date": "2024-05-09", "close": 0.518393, "volume": 584712.0}, {"date": "2024-05-10", "close": 0.5135025, "volume": 119055.0}, {"date": "2024-05-13", "close": 0.518393, "volume": 255846.0}, {"date": "2024-05-15", "close": 0.518393, "volume": 215121.0}, {"date": "2024-05-20", "close": 0.518393, "volume": 269221.0}, {"date": "2024-05-21", "close": 0.5232835, "volume": 52962.0}, {"date": "2024-05-22", "close": 0.518393, "volume": 69954.0}, {"date": "2024-05-23", "close": 0.518393, "volume": 250940.0}, {"date": "2024-05-27", "close": 0.518393, "volume": 179243.0}, {"date": "2024-05-28", "close": 0.5232835, "volume": 102764.0}, {"date": "2024-05-29", "close": 0.518393, "volume": 121934.0}, {"date": "2024-05-30", "close": 0.518393, "volume": 132165.0}, {"date": "2024-05-31", "close": 0.518393, "volume": 15438.0}, {"date": "2024-06-05", "close": 0.5135025, "volume": 89326.0}, {"date": "2024-06-06", "close": 0.51105725, "volume": 35358.0}, {"date": "2024-06-07", "close": 0.508612, "volume": 77143.0}, {"date": "2024-06-12", "close": 0.508612, "volume": 484875.0}, {"date": "2024-06-13", "close": 0.5232835, "volume": 582183.0}, {"date": "2024-06-14", "close": 0.5135025, "volume": 241394.0}, {"date": "2024-06-18", "close": 0.5135025, "volume": 102239.0}, {"date": "2024-06-19", "close": 0.518393, "volume": 1094586.0}, {"date": "2024-06-21", "close": 0.5037215, "volume": 494539.0}, {"date": "2024-06-24", "close": 0.518393, "volume": 129779.0}, {"date": "2024-06-25", "close": 0.518393, "volume": 99753.0}, {"date": "2024-06-26", "close": 0.5232835, "volume": 152252.0}, {"date": "2024-06-27", "close": 0.518393, "volume": 268022.0}, {"date": "2024-06-28", "close": 0.5232835, "volume": 31545.0}, {"date": "2024-07-01", "close": 0.518393, "volume": 91688.0}, {"date": "2024-07-02", "close": 0.5232835, "volume": 12074.0}, {"date": "2024-07-03", "close": 0.518393, "volume": 55107.0}, {"date": "2024-07-04", "close": 0.518393, "volume": 1022.0}, {"date": "2024-07-05", "close": 0.5135025, "volume": 30482.0}, {"date": "2024-07-08", "close": 0.528174, "volume": 68271.0}, {"date": "2024-07-09", "close": 0.528174, "volume": 83971.0}, {"date": "2024-07-12", "close": 0.5232835, "volume": 59590.0}, {"date": "2024-07-15", "close": 0.5232835, "volume": 2860.0}, {"date": "2024-07-16", "close": 0.5232835, "volume": 21987.0}, {"date": "2024-07-17", "close": 0.5232835, "volume": 19589.0}, {"date": "2024-07-22", "close": 0.5232835, "volume": 10796.0}, {"date": "2024-07-29", "close": 0.5232835, "volume": 16617.0}, {"date": "2024-07-31", "close": 0.5232835, "volume": 10457.0}, {"date": "2024-08-05", "close": 0.508612, "volume": 6157.0}, {"date": "2024-08-06", "close": 0.518393, "volume": 90763.0}, {"date": "2024-08-07", "close": 0.518393, "volume": 12688.0}, {"date": "2024-08-14", "close": 0.52083825, "volume": 181643.0}, {"date": "2024-08-15", "close": 0.547736, "volume": 432946.0}, {"date": "2024-08-16", "close": 0.58686, "volume": 112105.0}, {"date": "2024-08-19", "close": 0.577079, "volume": 265314.0}, {"date": "2024-08-20", "close": 0.5819695, "volume": 49813.0}, {"date": "2024-08-21", "close": 0.5819695, "volume": 23220.0}, {"date": "2024-08-22", "close": 0.5917505, "volume": 71505.0}, {"date": "2024-08-23", "close": 0.606422, "volume": 53032.0}, {"date": "2024-08-26", "close": 0.6113125, "volume": 29981.0}, {"date": "2024-08-27", "close": 0.616203, "volume": 128384.0}, {"date": "2024-08-28", "close": 0.6015315, "volume": 79926.0}, {"date": "2024-08-29", "close": 0.6015315, "volume": 66807.0}, {"date": "2024-08-30", "close": 0.625984, "volume": 52126.0}, {"date": "2024-09-02", "close": 0.635765, "volume": 83579.0}, {"date": "2024-09-03", "close": 0.625984, "volume": 41857.0}, {"date": "2024-09-04", "close": 0.635765, "volume": 36815.0}, {"date": "2024-09-05", "close": 0.616203, "volume": 63472.0}, {"date": "2024-09-06", "close": 0.6113125, "volume": 76565.0}, {"date": "2024-09-09", "close": 0.635765, "volume": 89315.0}, {"date": "2024-09-10", "close": 0.635765, "volume": 30672.0}, {"date": "2024-09-11", "close": 0.635765, "volume": 5593.0}, {"date": "2024-09-12", "close": 0.6504365, "volume": 34479.0}, {"date": "2024-09-13", "close": 0.625984, "volume": 17175.0}, {"date": "2024-09-16", "close": 0.635765, "volume": 7536.0}, {"date": "2024-09-17", "close": 0.616203, "volume": 5112.0}, {"date": "2024-09-18", "close": 0.625984, "volume": 30816.0}, {"date": "2024-09-19", "close": 0.625984, "volume": 47760.0}, {"date": "2024-09-23", "close": 0.635765, "volume": 19383.0}, {"date": "2024-09-24", "close": 0.635765, "volume": 8179.0}, {"date": "2024-09-25", "close": 0.635765, "volume": 120695.0}, {"date": "2024-09-26", "close": 0.635765, "volume": 50660.0}, {"date": "2024-09-27", "close": 0.635765, "volume": 212001.0}, {"date": "2024-09-30", "close": 0.645546, "volume": 30672.0}, {"date": "2024-10-01", "close": 0.6406555, "volume": 17117.0}, {"date": "2024-10-02", "close": 0.645546, "volume": 131503.0}, {"date": "2024-10-03", "close": 0.635765, "volume": 906174.0}, {"date": "2024-10-04", "close": 0.635765, "volume": 502192.0}, {"date": "2024-10-07", "close": 0.635765, "volume": 28433.0}, {"date": "2024-10-08", "close": 0.6406555, "volume": 32275.0}, {"date": "2024-10-09", "close": 0.63821025, "volume": 78170.0}, {"date": "2024-10-10", "close": 0.635765, "volume": 63720.0}, {"date": "2024-10-11", "close": 0.645546, "volume": 86451.0}, {"date": "2024-10-14", "close": 0.635765, "volume": 43388.0}, {"date": "2024-10-15", "close": 0.635765, "volume": 23580.0}, {"date": "2024-10-16", "close": 0.635765, "volume": 13852.0}, {"date": "2024-10-17", "close": 0.63821025, "volume": 1534.0}, {"date": "2024-10-18", "close": 0.645546, "volume": 362222.0}, {"date": "2024-10-21", "close": 0.68467, "volume": 1433.0}, {"date": "2024-10-22", "close": 0.674889, "volume": 2472.0}, {"date": "2024-10-23", "close": 0.6602175, "volume": 5380.0}, {"date": "2024-10-28", "close": 0.65, "volume": 529401.0}, {"date": "2024-10-29", "close": 0.65, "volume": 34730408.0}, {"date": "2024-10-30", "close": 0.635, "volume": 476367.0}, {"date": "2024-10-31", "close": 0.635, "volume": 282190.0}, {"date": "2024-11-01", "close": 0.61, "volume": 351745.0}, {"date": "2024-11-04", "close": 0.61, "volume": 550529.0}, {"date": "2024-11-05", "close": 0.6, "volume": 196701.0}, {"date": "2024-11-06", "close": 0.6, "volume": 52068.0}, {"date": "2024-11-07", "close": 0.6, "volume": 130829.0}, {"date": "2024-11-08", "close": 0.61, "volume": 321345.0}, {"date": "2024-11-11", "close": 0.615, "volume": 339416.0}, {"date": "2024-11-12", "close": 0.615, "volume": 228254.0}, {"date": "2024-11-13", "close": 0.6, "volume": 227850.0}, {"date": "2024-11-14", "close": 0.61, "volume": 83315.0}, {"date": "2024-11-15", "close": 0.61, "volume": 125230.0}, {"date": "2024-11-18", "close": 0.59, "volume": 190011.0}, {"date": "2024-11-19", "close": 0.59, "volume": 471284.0}, {"date": "2024-11-20", "close": 0.59, "volume": 268191.0}, {"date": "2024-11-21", "close": 0.59, "volume": 11587.0}, {"date": "2024-11-25", "close": 0.59, "volume": 175348.0}, {"date": "2024-11-26", "close": 0.59, "volume": 560848.0}, {"date": "2024-11-27", "close": 0.59, "volume": 171365.0}, {"date": "2024-11-28", "close": 0.585, "volume": 1378262.0}, {"date": "2024-11-29", "close": 0.59, "volume": 330453.0}, {"date": "2024-12-02", "close": 0.59, "volume": 134711.0}, {"date": "2024-12-03", "close": 0.59, "volume": 223104.0}, {"date": "2024-12-04", "close": 0.59, "volume": 126284.0}, {"date": "2024-12-05", "close": 0.59, "volume": 257126.0}, {"date": "2024-12-06", "close": 0.595, "volume": 406269.0}, {"date": "2024-12-09", "close": 0.585, "volume": 118382.0}, {"date": "2024-12-10", "close": 0.585, "volume": 42497.0}, {"date": "2024-12-11", "close": 0.585, "volume": 75541.0}, {"date": "2024-12-12", "close": 0.585, "volume": 266568.0}, {"date": "2024-12-13", "close": 0.59, "volume": 146998.0}, {"date": "2024-12-16", "close": 0.59, "volume": 1221104.0}, {"date": "2024-12-17", "close": 0.59, "volume": 358232.0}, {"date": "2024-12-18", "close": 0.59, "volume": 251572.0}, {"date": "2024-12-19", "close": 0.615, "volume": 265200.0}, {"date": "2024-12-20", "close": 0.615, "volume": 228676.0}, {"date": "2024-12-23", "close": 0.61, "volume": 186066.0}, {"date": "2024-12-24", "close": 0.615, "volume": 166602.0}, {"date": "2024-12-27", "close": 0.615, "volume": 73814.0}, {"date": "2024-12-30", "close": 0.615, "volume": 146049.0}, {"date": "2024-12-31", "close": 0.615, "volume": 21695.0}, {"date": "2025-01-02", "close": 0.62, "volume": 7.0}, {"date": "2025-01-03", "close": 0.6, "volume": 15389.0}, {"date": "2025-01-06", "close": 0.59, "volume": 33251.0}, {"date": "2025-01-07", "close": 0.58, "volume": 19873.0}, {"date": "2025-01-08", "close": 0.605, "volume": 2347117.0}, {"date": "2025-01-09", "close": 0.6, "volume": 500.0}, {"date": "2025-01-10", "close": 0.585, "volume": 11102.0}, {"date": "2025-01-13", "close": 0.58, "volume": 24318.0}, {"date": "2025-01-14", "close": 0.59, "volume": 35565.0}, {"date": "2025-01-15", "close": 0.585, "volume": 147847.0}, {"date": "2025-01-17", "close": 0.6, "volume": 6865.0}, {"date": "2025-01-20", "close": 0.6, "volume": 25546.0}, {"date": "2025-01-21", "close": 0.59, "volume": 155.0}, {"date": "2025-01-22", "close": 0.6, "volume": 128908.0}, {"date": "2025-01-23", "close": 0.6, "volume": 2215752.0}, {"date": "2025-01-24", "close": 0.6, "volume": 260539.0}, {"date": "2025-01-28", "close": 0.61, "volume": 24.0}, {"date": "2025-01-29", "close": 0.61, "volume": 154749.0}, {"date": "2025-01-30", "close": 0.615, "volume": 170470.0}, {"date": "2025-01-31", "close": 0.615, "volume": 281189.0}, {"date": "2025-02-03", "close": 0.615, "volume": 55477.0}, {"date": "2025-02-04", "close": 0.605, "volume": 322713.0}, {"date": "2025-02-06", "close": 0.61, "volume": 27025.0}, {"date": "2025-02-07", "close": 0.61, "volume": 14855.0}, {"date": "2025-02-10", "close": 0.61, "volume": 33165.0}, {"date": "2025-02-11", "close": 0.6, "volume": 137627.0}, {"date": "2025-02-12", "close": 0.61, "volume": 1591.0}, {"date": "2025-02-13", "close": 0.61, "volume": 46344.0}, {"date": "2025-02-14", "close": 0.61, "volume": 126007.0}, {"date": "2025-02-17", "close": 0.595, "volume": 93666.0}, {"date": "2025-02-18", "close": 0.595, "volume": 1102.0}, {"date": "2025-02-19", "close": 0.6, "volume": 180892.0}, {"date": "2025-02-20", "close": 0.6, "volume": 52321.0}, {"date": "2025-02-21", "close": 0.59, "volume": 142950.0}, {"date": "2025-02-24", "close": 0.6, "volume": 114003.0}, {"date": "2025-02-25", "close": 0.58, "volume": 245007.0}, {"date": "2025-02-26", "close": 0.58, "volume": 368427.0}, {"date": "2025-02-28", "close": 0.58, "volume": 747805.0}, {"date": "2025-03-03", "close": 0.58, "volume": 1785.0}, {"date": "2025-03-04", "close": 0.55, "volume": 56812.0}, {"date": "2025-03-05", "close": 0.55, "volume": 165988.0}, {"date": "2025-03-06", "close": 0.55, "volume": 74920.0}, {"date": "2025-03-07", "close": 0.55, "volume": 203207.0}, {"date": "2025-03-10", "close": 0.56, "volume": 218842.0}, {"date": "2025-03-11", "close": 0.55, "volume": 48601.0}, {"date": "2025-03-12", "close": 0.55, "volume": 160558.0}, {"date": "2025-03-13", "close": 0.54, "volume": 39940.0}, {"date": "2025-03-14", "close": 0.525, "volume": 422293.0}, {"date": "2025-03-17", "close": 0.52, "volume": 288385.0}, {"date": "2025-03-18", "close": 0.52, "volume": 133532.0}, {"date": "2025-03-19", "close": 0.52, "volume": 124727.0}, {"date": "2025-03-20", "close": 0.52, "volume": 10445.0}, {"date": "2025-03-21", "close": 0.53, "volume": 121292.0}, {"date": "2025-03-24", "close": 0.525, "volume": 20708.0}, {"date": "2025-03-25", "close": 0.52, "volume": 101789.0}, {"date": "2025-03-26", "close": 0.52, "volume": 117151.0}, {"date": "2025-03-27", "close": 0.52, "volume": 108046.0}, {"date": "2025-03-28", "close": 0.52, "volume": 15887.0}, {"date": "2025-03-31", "close": 0.53, "volume": 787209.0}, {"date": "2025-04-01", "close": 0.52, "volume": 107139.0}, {"date": "2025-04-02", "close": 0.51, "volume": 107038.0}, {"date": "2025-04-03", "close": 0.485, "volume": 392725.0}, {"date": "2025-04-04", "close": 0.475, "volume": 98964.0}, {"date": "2025-04-07", "close": 0.45, "volume": 2438856.0}, {"date": "2025-04-08", "close": 0.48, "volume": 40443.0}, {"date": "2025-04-09", "close": 0.49, "volume": 93370.0}, {"date": "2025-04-10", "close": 0.52, "volume": 47958.0}, {"date": "2025-04-11", "close": 0.51, "volume": 38527.0}, {"date": "2025-04-14", "close": 0.51, "volume": 29791.0}, {"date": "2025-04-15", "close": 0.52, "volume": 195882.0}, {"date": "2025-04-16", "close": 0.52, "volume": 109696.0}, {"date": "2025-04-17", "close": 0.51, "volume": 67523.0}, {"date": "2025-04-22", "close": 0.5, "volume": 197136.0}, {"date": "2025-04-23", "close": 0.5, "volume": 64754.0}, {"date": "2025-04-24", "close": 0.5, "volume": 26413.0}, {"date": "2025-04-28", "close": 0.5, "volume": 486653.0}, {"date": "2025-04-29", "close": 0.5, "volume": 153230.0}, {"date": "2025-04-30", "close": 0.5, "volume": 243486.0}, {"date": "2025-05-01", "close": 0.48, "volume": 176414.0}, {"date": "2025-05-02", "close": 0.48, "volume": 425570.0}, {"date": "2025-05-05", "close": 0.5, "volume": 193153.0}, {"date": "2025-05-06", "close": 0.495, "volume": 3256591.0}, {"date": "2025-05-07", "close": 0.49, "volume": 552707.0}, {"date": "2025-05-08", "close": 0.5, "volume": 154358.0}, {"date": "2025-05-09", "close": 0.5, "volume": 9697.0}, {"date": "2025-05-12", "close": 0.5, "volume": 124118.0}, {"date": "2025-05-13", "close": 0.485, "volume": 107775.0}, {"date": "2025-05-14", "close": 0.5, "volume": 122504.0}, {"date": "2025-05-15", "close": 0.5, "volume": 117742.0}, {"date": "2025-05-16", "close": 0.52, "volume": 21411510.0}, {"date": "2025-05-19", "close": 0.51, "volume": 6721176.0}, {"date": "2025-05-20", "close": 0.5, "volume": 1469246.0}, {"date": "2025-05-21", "close": 0.535, "volume": 662472.0}, {"date": "2025-05-22", "close": 0.525, "volume": 709199.0}, {"date": "2025-05-23", "close": 0.525, "volume": 581212.0}, {"date": "2025-05-26", "close": 0.54, "volume": 3071529.0}, {"date": "2025-05-27", "close": 0.555, "volume": 75918.0}, {"date": "2025-05-28", "close": 0.55, "volume": 351450.0}, {"date": "2025-05-29", "close": 0.55, "volume": 278893.0}, {"date": "2025-05-30", "close": 0.55, "volume": 193438.0}, {"date": "2025-06-02", "close": 0.56, "volume": 466411.0}, {"date": "2025-06-03", "close": 0.585, "volume": 310043.0}, {"date": "2025-06-04", "close": 0.585, "volume": 124898.0}, {"date": "2025-06-05", "close": 0.58, "volume": 231560.0}, {"date": "2025-06-06", "close": 0.58, "volume": 237105.0}, {"date": "2025-06-10", "close": 0.58, "volume": 181693.0}, {"date": "2025-06-11", "close": 0.57, "volume": 212091.0}, {"date": "2025-06-12", "close": 0.57, "volume": 4393619.0}, {"date": "2025-06-13", "close": 0.57, "volume": 798436.0}, {"date": "2025-06-16", "close": 0.55, "volume": 3003347.0}, {"date": "2025-06-17", "close": 0.55, "volume": 2219599.0}, {"date": "2025-06-18", "close": 0.57, "volume": 357583.0}, {"date": "2025-06-19", "close": 0.58, "volume": 250170.0}, {"date": "2025-06-20", "close": 0.58, "volume": 267627.0}, {"date": "2025-06-23", "close": 0.58, "volume": 2017182.0}, {"date": "2025-06-24", "close": 0.585, "volume": 557684.0}, {"date": "2025-06-25", "close": 0.585, "volume": 228248.0}, {"date": "2025-06-26", "close": 0.595, "volume": 630332.0}, {"date": "2025-06-27", "close": 0.595, "volume": 293895.0}, {"date": "2025-06-30", "close": 0.595, "volume": 108482.0}, {"date": "2025-07-01", "close": 0.6, "volume": 92424.0}, {"date": "2025-07-02", "close": 0.59, "volume": 208102.0}, {"date": "2025-07-03", "close": 0.57, "volume": 9583045.0}, {"date": "2025-07-04", "close": 0.565, "volume": 41320.0}, {"date": "2025-07-07", "close": 0.56, "volume": 208093.0}, {"date": "2025-07-08", "close": 0.56, "volume": 582125.0}, {"date": "2025-07-09", "close": 0.545, "volume": 3399907.0}, {"date": "2025-07-10", "close": 0.555, "volume": 67320.0}, {"date": "2025-07-11", "close": 0.555, "volume": 69774.0}, {"date": "2025-07-14", "close": 0.555, "volume": 53669.0}, {"date": "2025-07-15", "close": 0.545, "volume": 77665.0}, {"date": "2025-07-16", "close": 0.55, "volume": 108932.0}, {"date": "2025-07-18", "close": 0.55, "volume": 239471.0}, {"date": "2025-07-21", "close": 0.555, "volume": 10618.0}, {"date": "2025-07-22", "close": 0.555, "volume": 5520170.0}, {"date": "2025-07-23", "close": 0.545, "volume": 2164019.0}, {"date": "2025-07-24", "close": 0.56, "volume": 3102982.0}, {"date": "2025-07-25", "close": 0.555, "volume": 79608.0}, {"date": "2025-07-28", "close": 0.56, "volume": 40000.0}, {"date": "2025-07-29", "close": 0.555, "volume": 494390.0}, {"date": "2025-07-30", "close": 0.55, "volume": 187930.0}, {"date": "2025-07-31", "close": 0.56, "volume": 268102.0}, {"date": "2025-08-01", "close": 0.5575, "volume": 366073.0}, {"date": "2025-08-04", "close": 0.56, "volume": 163906.0}, {"date": "2025-08-05", "close": 0.56, "volume": 166357.0}, {"date": "2025-08-06", "close": 0.56, "volume": 936861.0}, {"date": "2025-08-07", "close": 0.56, "volume": 219101.0}, {"date": "2025-08-08", "close": 0.56, "volume": 289497.0}, {"date": "2025-08-11", "close": 0.56, "volume": 794166.0}, {"date": "2025-08-12", "close": 0.56, "volume": 475298.0}, {"date": "2025-08-13", "close": 0.56, "volume": 406963.0}, {"date": "2025-08-14", "close": 0.56, "volume": 594811.0}, {"date": "2025-08-15", "close": 0.57, "volume": 2614163.0}, {"date": "2025-08-18", "close": 0.57, "volume": 350669.0}, {"date": "2025-08-19", "close": 0.565, "volume": 839073.0}, {"date": "2025-08-20", "close": 0.5575, "volume": 3958.0}, {"date": "2025-08-21", "close": 0.56, "volume": 664475.0}, {"date": "2025-08-22", "close": 0.56, "volume": 443765.0}, {"date": "2025-08-25", "close": 0.54, "volume": 1982254.0}, {"date": "2025-08-26", "close": 0.52, "volume": 424053.0}, {"date": "2025-08-27", "close": 0.525, "volume": 356665.0}, {"date": "2025-08-28", "close": 0.515, "volume": 644319.0}, {"date": "2025-08-29", "close": 0.5, "volume": 756938.0}, {"date": "2025-09-01", "close": 0.52, "volume": 347973.0}, {"date": "2025-09-02", "close": 0.515, "volume": 639445.0}, {"date": "2025-09-03", "close": 0.5, "volume": 1916483.0}, {"date": "2025-09-04", "close": 0.515, "volume": 2304491.0}, {"date": "2025-09-05", "close": 0.505, "volume": 70354.0}, {"date": "2025-09-08", "close": 0.5, "volume": 839133.0}, {"date": "2025-09-09", "close": 0.495, "volume": 1160689.0}, {"date": "2025-09-10", "close": 0.505, "volume": 778062.0}, {"date": "2025-09-11", "close": 0.51, "volume": 973090.0}, {"date": "2025-09-12", "close": 0.525, "volume": 552255.0}, {"date": "2025-09-15", "close": 0.52, "volume": 100058.0}, {"date": "2025-09-16", "close": 0.52, "volume": 148068.0}, {"date": "2025-09-17", "close": 0.52, "volume": 47570.0}, {"date": "2025-09-18", "close": 0.525, "volume": 219572.0}, {"date": "2025-09-19", "close": 0.53, "volume": 172416.0}, {"date": "2025-09-22", "close": 0.54, "volume": 293249.0}, {"date": "2025-09-23", "close": 0.535, "volume": 181207.0}, {"date": "2025-09-24", "close": 0.525, "volume": 907315.0}, {"date": "2025-09-25", "close": 0.53, "volume": 58304.0}, {"date": "2025-09-26", "close": 0.53, "volume": 244251.0}, {"date": "2025-09-29", "close": 0.54, "volume": 111772.0}, {"date": "2025-09-30", "close": 0.525, "volume": 193101.0}, {"date": "2025-10-01", "close": 0.515, "volume": 126799.0}, {"date": "2025-10-02", "close": 0.5175, "volume": 410403.0}, {"date": "2025-10-03", "close": 0.52, "volume": 215041.0}, {"date": "2025-10-06", "close": 0.54, "volume": 87738.0}, {"date": "2025-10-07", "close": 0.54, "volume": 8179.0}, {"date": "2025-10-08", "close": 0.53, "volume": 82945.0}, {"date": "2025-10-09", "close": 0.545, "volume": 82450.0}, {"date": "2025-10-10", "close": 0.535, "volume": 33001.0}, {"date": "2025-10-13", "close": 0.53, "volume": 811356.0}, {"date": "2025-10-14", "close": 0.525, "volume": 55442.0}, {"date": "2025-10-15", "close": 0.54, "volume": 323823.0}, {"date": "2025-10-16", "close": 0.53, "volume": 9910.0}, {"date": "2025-10-17", "close": 0.525, "volume": 300700.0}, {"date": "2025-10-20", "close": 0.52, "volume": 12011.0}, {"date": "2025-10-21", "close": 0.525, "volume": 61300.0}, {"date": "2025-10-22", "close": 0.515, "volume": 96740.0}, {"date": "2025-10-23", "close": 0.515, "volume": 665617.0}, {"date": "2025-10-24", "close": 0.515, "volume": 6936.0}, {"date": "2025-10-27", "close": 0.53, "volume": 302579.0}, {"date": "2025-10-28", "close": 0.535, "volume": 142902.0}, {"date": "2025-10-29", "close": 0.53, "volume": 1157932.0}, {"date": "2025-10-30", "close": 0.535, "volume": 89099.0}, {"date": "2025-10-31", "close": 0.53, "volume": 347051.0}, {"date": "2025-11-03", "close": 0.53, "volume": 83977.0}, {"date": "2025-11-04", "close": 0.54, "volume": 5131885.0}, {"date": "2025-11-05", "close": 0.52, "volume": 67762.0}, {"date": "2025-11-06", "close": 0.52, "volume": 79179.0}, {"date": "2025-11-07", "close": 0.51, "volume": 438692.0}, {"date": "2025-11-10", "close": 0.505, "volume": 348548.0}, {"date": "2025-11-11", "close": 0.5, "volume": 372833.0}, {"date": "2025-11-12", "close": 0.5, "volume": 257425.0}, {"date": "2025-11-13", "close": 0.505, "volume": 27329.0}, {"date": "2025-11-14", "close": 0.495, "volume": 2572066.0}, {"date": "2025-11-17", "close": 0.495, "volume": 119041.0}, {"date": "2025-11-18", "close": 0.475, "volume": 252083.0}, {"date": "2025-11-19", "close": 0.49, "volume": 54413.0}, {"date": "2025-11-20", "close": 0.49, "volume": 77844.0}, {"date": "2025-11-21", "close": 0.495, "volume": 54463.0}, {"date": "2025-11-24", "close": 0.5, "volume": 381497.0}, {"date": "2025-11-25", "close": 0.5, "volume": 706569.0}, {"date": "2025-11-26", "close": 0.49, "volume": 102361.0}, {"date": "2025-11-27", "close": 0.5, "volume": 68039.0}, {"date": "2025-11-28", "close": 0.5, "volume": 102378.0}, {"date": "2025-12-01", "close": 0.495, "volume": 5729.0}, {"date": "2025-12-02", "close": 0.49, "volume": 73747.0}, {"date": "2025-12-03", "close": 0.5, "volume": 10899.0}, {"date": "2025-12-04", "close": 0.495, "volume": 76567.0}, {"date": "2025-12-05", "close": 0.49, "volume": 39826.0}, {"date": "2025-12-08", "close": 0.49, "volume": 494166.0}, {"date": "2025-12-09", "close": 0.485, "volume": 104618.0}, {"date": "2025-12-10", "close": 0.485, "volume": 260843.0}, {"date": "2025-12-11", "close": 0.485, "volume": 200285.0}, {"date": "2025-12-12", "close": 0.49, "volume": 128791.0}, {"date": "2025-12-15", "close": 0.47, "volume": 377833.0}, {"date": "2025-12-16", "close": 0.475, "volume": 380192.0}, {"date": "2025-12-17", "close": 0.48, "volume": 398444.0}, {"date": "2025-12-18", "close": 0.475, "volume": 51577.0}, {"date": "2025-12-19", "close": 0.48, "volume": 157140.0}, {"date": "2025-12-22", "close": 0.475, "volume": 55846.0}, {"date": "2025-12-23", "close": 0.47, "volume": 136602.0}, {"date": "2025-12-24", "close": 0.475, "volume": 121087.0}, {"date": "2025-12-29", "close": 0.475, "volume": 1041535.0}, {"date": "2025-12-30", "close": 0.475, "volume": 146230.0}, {"date": "2025-12-31", "close": 0.485, "volume": 174813.0}, {"date": "2026-01-02", "close": 0.48, "volume": 45016.0}, {"date": "2026-01-05", "close": 0.48, "volume": 275179.0}, {"date": "2026-01-06", "close": 0.48, "volume": 46385.0}, {"date": "2026-01-07", "close": 0.48, "volume": 21039.0}, {"date": "2026-01-08", "close": 0.475, "volume": 345591.0}, {"date": "2026-01-09", "close": 0.47, "volume": 3417883.0}, {"date": "2026-01-12", "close": 0.475, "volume": 75945.0}, {"date": "2026-01-13", "close": 0.475, "volume": 11971244.0}, {"date": "2026-01-14", "close": 0.485, "volume": 83484.0}, {"date": "2026-01-15", "close": 0.49, "volume": 76952.0}, {"date": "2026-01-16", "close": 0.4975, "volume": 74908.0}, {"date": "2026-01-19", "close": 0.49, "volume": 111760.0}, {"date": "2026-01-20", "close": 0.475, "volume": 106592.0}, {"date": "2026-01-21", "close": 0.48, "volume": 172675.0}, {"date": "2026-01-22", "close": 0.48, "volume": 14746.0}, {"date": "2026-01-23", "close": 0.47, "volume": 230512.0}, {"date": "2026-01-27", "close": 0.47, "volume": 22492.0}, {"date": "2026-01-28", "close": 0.485, "volume": 2429130.0}, {"date": "2026-01-29", "close": 0.485, "volume": 48757.0}, {"date": "2026-01-30", "close": 0.49, "volume": 700988.0}, {"date": "2026-02-02", "close": 0.47, "volume": 2512242.0}, {"date": "2026-02-03", "close": 0.485, "volume": 8740994.0}, {"date": "2026-02-04", "close": 0.485, "volume": 2323.0}, {"date": "2026-02-05", "close": 0.495, "volume": 9587.0}, {"date": "2026-02-06", "close": 0.475, "volume": 2984319.0}, {"date": "2026-02-09", "close": 0.475, "volume": 2464.0}, {"date": "2026-02-10", "close": 0.495, "volume": 487233.0}, {"date": "2026-02-11", "close": 0.48, "volume": 114453.0}, {"date": "2026-02-12", "close": 0.495, "volume": 27089.0}, {"date": "2026-02-13", "close": 0.47, "volume": 2047210.0}, {"date": "2026-02-16", "close": 0.48, "volume": 33227.0}, {"date": "2026-02-17", "close": 0.46, "volume": 361162.0}, {"date": "2026-02-18", "close": 0.475, "volume": 72301.0}, {"date": "2026-02-19", "close": 0.48, "volume": 421829.0}, {"date": "2026-02-20", "close": 0.485, "volume": 3710180.0}, {"date": "2026-02-23", "close": 0.495, "volume": 1511880.0}, {"date": "2026-02-24", "close": 0.495, "volume": 1939874.0}, {"date": "2026-02-25", "close": 0.515, "volume": 1635618.0}, {"date": "2026-02-26", "close": 0.52, "volume": 129138.0}, {"date": "2026-02-27", "close": 0.52, "volume": 822089.0}, {"date": "2026-03-02", "close": 0.53, "volume": 866841.0}, {"date": "2026-03-03", "close": 0.53, "volume": 815406.0}, {"date": "2026-03-04", "close": 0.525, "volume": 248018.0}, {"date": "2026-03-05", "close": 0.53, "volume": 130034.0}, {"date": "2026-03-06", "close": 0.525, "volume": 468086.0}, {"date": "2026-03-09", "close": 0.525, "volume": 833607.0}, {"date": "2026-03-10", "close": 0.535, "volume": 681824.0}, {"date": "2026-03-11", "close": 0.535, "volume": 1335626.0}, {"date": "2026-03-12", "close": 0.53, "volume": 1568794.0}, {"date": "2026-03-13", "close": 0.53, "volume": 366186.0}, {"date": "2026-03-16", "close": 0.535, "volume": 1458409.0}, {"date": "2026-03-17", "close": 0.535, "volume": 936378.0}, {"date": "2026-03-18", "close": 0.52, "volume": 5052.0}, {"date": "2026-03-19", "close": 0.535, "volume": 441075.0}, {"date": "2026-03-20", "close": 0.54, "volume": 177431.0}, {"date": "2026-03-23", "close": 0.54, "volume": 1148082.0}, {"date": "2026-03-24", "close": 0.525, "volume": 348050.0}, {"date": "2026-03-25", "close": 0.54, "volume": 195956.0}, {"date": "2026-03-26", "close": 0.54, "volume": 143086.0}, {"date": "2026-03-27", "close": 0.54, "volume": 161933.0}, {"date": "2026-03-30", "close": 0.535, "volume": 161450.0}, {"date": "2026-03-31", "close": 0.535, "volume": 27054.0}, {"date": "2026-04-01", "close": 0.535, "volume": 28354.0}, {"date": "2026-04-02", "close": 0.535, "volume": 113591.0}, {"date": "2026-04-07", "close": 0.53, "volume": 251956.0}, {"date": "2026-04-08", "close": 0.54, "volume": 641807.0}, {"date": "2026-04-09", "close": 0.54, "volume": 285588.0}, {"date": "2026-04-10", "close": 0.54, "volume": 126070.0}, {"date": "2026-04-13", "close": 0.535, "volume": 98411.0}, {"date": "2026-04-14", "close": 0.54, "volume": 484307.0}, {"date": "2026-04-15", "close": 0.54, "volume": 201985.0}, {"date": "2026-04-16", "close": 0.55, "volume": 2492459.0}, {"date": "2026-04-17", "close": 0.57, "volume": 2332936.0}, {"date": "2026-04-20", "close": 0.56, "volume": 336553.0}, {"date": "2026-04-21", "close": 0.57, "volume": 306194.0}, {"date": "2026-04-22", "close": 0.58, "volume": 280426.0}, {"date": "2026-04-23", "close": 0.57, "volume": 52694.0}, {"date": "2026-04-24", "close": 0.555, "volume": 41749.0}, {"date": "2026-04-27", "close": 0.58, "volume": 86479.0}, {"date": "2026-04-28", "close": 0.57, "volume": 32917.0}, {"date": "2026-04-29", "close": 0.58, "volume": 93257.0}, {"date": "2026-04-30", "close": 0.58, "volume": 432722.0}, {"date": "2026-05-01", "close": 0.57, "volume": 69901.0}, {"date": "2026-05-04", "close": 0.58, "volume": 85327.0}, {"date": "2026-05-05", "close": 0.58, "volume": 161707.0}, {"date": "2026-05-06", "close": 0.575, "volume": 110064.0}, {"date": "2026-05-07", "close": 0.575, "volume": 98499.0}, {"date": "2026-05-08", "close": 0.585, "volume": 150415.0}, {"date": "2026-05-11", "close": 0.57, "volume": 103560.0}, {"date": "2026-05-12", "close": 0.58, "volume": 170106.0}, {"date": "2026-05-13", "close": 0.585, "volume": 152759.0}, {"date": "2026-05-14", "close": 0.575, "volume": 165927.0}, {"date": "2026-05-15", "close": 0.57, "volume": 115548.0}, {"date": "2026-05-18", "close": 0.58, "volume": 46467.0}, {"date": "2026-05-19", "close": 0.585, "volume": 41047.0}, {"date": "2026-05-20", "close": 0.58, "volume": 58741.0}, {"date": "2026-05-21", "close": 0.585, "volume": 259198.0}, {"date": "2026-05-22", "close": 0.58, "volume": 67869.0}, {"date": "2026-05-25", "close": 0.585, "volume": 211275.0}, {"date": "2026-05-26", "close": 0.58, "volume": 218866.0}, {"date": "2026-05-27", "close": 0.58, "volume": 187145.0}, {"date": "2026-05-28", "close": 0.585, "volume": 478136.0}, {"date": "2026-05-29", "close": 0.585, "volume": 207854.0}, {"date": "2026-06-01", "close": 0.585, "volume": 917.0}, {"date": "2026-06-02", "close": 0.585, "volume": 943442.0}, {"date": "2026-06-03", "close": 0.585, "volume": 102272.0}, {"date": "2026-06-04", "close": 0.59, "volume": 6776551.0}, {"date": "2026-06-05", "close": 0.59, "volume": 546589.0}, {"date": "2026-06-09", "close": 0.6, "volume": 387615.0}, {"date": "2026-06-10", "close": 0.6, "volume": 111827.0}, {"date": "2026-06-11", "close": 0.595, "volume": 40131.0}, {"date": "2026-06-12", "close": 0.595, "volume": 630580.0}, {"date": "2026-06-15", "close": 0.63, "volume": 477512.0}, {"date": "2026-06-16", "close": 0.62, "volume": 94741.0}, {"date": "2026-06-17", "close": 0.63, "volume": 168762.0}, {"date": "2026-06-18", "close": 0.63, "volume": 2579716.0}, {"date": "2026-06-19", "close": 0.65, "volume": 51539.0}, {"date": "2026-06-22", "close": 0.675, "volume": 466580.0}, {"date": "2026-06-23", "close": 0.68, "volume": 260453.0}, {"date": "2026-06-24", "close": 0.685, "volume": 200194.0}, {"date": "2026-06-25", "close": 0.675, "volume": 99161.0}, {"date": "2026-06-26", "close": 0.665, "volume": 121487.0}, {"date": "2026-06-29", "close": 0.67, "volume": 89209.0}, {"date": "2026-06-30", "close": 0.675, "volume": 125806.0}, {"date": "2026-07-01", "close": 0.67, "volume": 44305.0}, {"date": "2026-07-02", "close": 0.665, "volume": 587059.0}, {"date": "2026-07-03", "close": 0.66, "volume": 42346.0}, {"date": "2026-07-06", "close": 0.65, "volume": 131370.0}, {"date": "2026-07-07", "close": 0.64, "volume": 289092.0}, {"date": "2026-07-08", "close": 0.65, "volume": 210085.0}, {"date": "2026-07-09", "close": 0.655, "volume": 49493.0}, {"date": "2026-07-10", "close": 0.645, "volume": 46712.0}, {"date": "2026-07-13", "close": 0.64, "volume": 84799.0}, {"date": "2026-07-14", "close": 0.64, "volume": 57129.0}, {"date": "2026-07-15", "close": 0.645, "volume": 945071.0}, {"date": "2026-07-16", "close": 0.645, "volume": 51532.0}, {"date": "2026-07-20", "close": 0.655, "volume": 337214.0}, {"date": "2026-07-21", "close": 0.65, "volume": 126591.0}, {"date": "2026-07-22", "close": 0.65, "volume": 79331.0}, {"date": "2026-07-23", "close": 0.65, "volume": 5589735.0}, {"date": "2026-07-24", "close": 0.675, "volume": 47892.0}, {"date": "2026-07-27", "close": 0.685, "volume": 100630.0}, {"date": "2026-07-28", "close": 0.67, "volume": 101043.0}, {"date": "2026-07-29", "close": 0.69, "volume": 6228128.0}, {"date": "2026-07-30", "close": 0.71, "volume": 356118.0}, {"date": "2026-07-31", "close": 0.745, "volume": 282542.0}, {"date": "2026-08-03", "close": 0.735, "volume": 372507.0}, {"date": "2026-08-04", "close": 0.715, "volume": 69000.0}, {"date": "2026-08-05", "close": 0.74, "volume": 126116.0}, {"date": "2026-08-06", "close": 0.74, "volume": 82526.0}, {"date": "2026-08-07", "close": 0.74, "volume": 22962.0}, {"date": "2026-08-10", "close": 0.715, "volume": 72785.0}, {"date": "2026-08-11", "close": 0.715, "volume": 31555.0}, {"date": "2026-08-12", "close": 0.705, "volume": 306.0}, {"date": "2026-08-13", "close": 0.715, "volume": 153817.0}, {"date": "2026-08-14", "close": 0.665, "volume": 50413.0}, {"date": "2026-08-17", "close": 0.685, "volume": 178380.0}, {"date": "2026-08-18", "close": 0.69, "volume": 142438.0}, {"date": "2026-08-19", "close": 0.7, "volume": 113531.0}, {"date": "2026-08-20", "close": 0.66, "volume": 297093.0}, {"date": "2026-08-21", "close": 0.665, "volume": 1208.0}, {"date": "2026-08-24", "close": 0.7, "volume": 39597.0}, {"date": "2026-08-25", "close": 0.645, "volume": 34957.0}, {"date": "2026-08-26", "close": 0.655, "volume": 33592.0}, {"date": "2026-08-27", "close": 0.65, "volume": 74198.0}, {"date": "2026-08-28", "close": 0.64, "volume": 59983.0}, {"date": "2026-08-31", "close": 0.61, "volume": 43872.0}, {"date": "2026-09-01", "close": 0.61, "volume": 139957.0}, {"date": "2026-09-07", "close": 0.63, "volume": 1347037.0}, {"date": "2026-09-08", "close": 0.64, "volume": 171745.0}, {"date": "2026-09-09", "close": 0.64, "volume": 760060.0}, {"date": "2026-09-10", "close": 0.64, "volume": 205034.0}, {"date": "2026-09-11", "close": 0.64, "volume": 175148.0}, {"date": "2026-09-14", "close": 0.63, "volume": 60429.0}, {"date": "2026-09-15", "close": 0.625, "volume": 172141.0}, {"date": "2026-09-16", "close": 0.615, "volume": 2970.0}, {"date": "2026-09-17", "close": 0.645, "volume": 19381.0}, {"date": "2026-09-18", "close": 0.63, "volume": 94708.0}], "refreshing": true}