{"ticker": "KGL", "overview": {"name": "KGL Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KGL", "has_prices": true, "as_of": "2026-08-07", "last": 0.18, "prev_close": 0.17, "change": 0.009999999999999981, "change_pct": 0.058823529411764594, "session_volume": 2216409.0, "vwap_5": 0.17105829494742578, "vwap_20": 0.18075850110514657, "vwap_60": 0.19917794772313346, "vwap_250": 0.16983895442833352, "high_52w": 0.315879, "low_52w": 0.120123, "avg_volume_20": 1634308.1, "sessions": 400, "market_cap": {"value": 397493384.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134740", "src": "ASX", "ticker": "KGL", "cik": "", "company": "KGL Resources Limited", "company_raw": "KGL Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their KGL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134740", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "ASX-03123151", "src": "ASX", "ticker": "KGL", "cik": "", "company": "KGL Resources Limited", "company_raw": "KGL Resources 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 KGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123151", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "ASX-03122147", "src": "ASX", "ticker": "KGL", "cik": "", "company": "KGL Resources Limited", "company_raw": "KGL Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on KGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122147", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129100}, {"id": "ASX-03121778", "src": "ASX", "ticker": "KGL", "cik": "", "company": "KGL Resources Limited", "company_raw": "KGL Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on KGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121778", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130540}, {"id": "ASX-03121428", "src": "ASX", "ticker": "KGL", "cik": "", "company": "KGL Resources Limited", "company_raw": "KGL Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their KGL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121428", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "ASX-03121426", "src": "ASX", "ticker": "KGL", "cik": "", "company": "KGL Resources Limited", "company_raw": "KGL Resources 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 KGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121426", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-11", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-18", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-23", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-20", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-15", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-01", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-17", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-16", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-23", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-23", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-15", "source_url": "https://www.marketindex.com.au/asx/kgl", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report - Sept 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153624-2A1706326"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152245-2A1705800"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Final Investment Decision for KGL Jervois Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148710-2A1704209"}, {"date": "2026-10-05", "form": "Progress Report", "title": "Second US$16M Wheaton Payment Received", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144732-2A1701925"}, {"date": "2026-09-30", "form": "Progress Report", "title": "Sedgman Awarded Contract for Jervois Processing Plant", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142963-2A1700937"}], "performance": {"ticker": "KGL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-03-17", "close": 3.29187915, "volume": 153920.0}, {"date": "2005-03-18", "close": 3.29187915, "volume": 102178.0}, {"date": "2005-03-21", "close": 3.0982392, "volume": 10531.0}, {"date": "2005-03-29", "close": 2.7109593, "volume": 13788.0}, {"date": "2005-03-30", "close": 2.90459925, "volume": 8908.0}, {"date": "2005-03-31", "close": 2.90459925, "volume": 9160.0}, {"date": "2005-04-01", "close": 2.90459925, "volume": 7665.0}, {"date": "2005-04-04", "close": 2.77550595, "volume": 3099.0}, {"date": "2005-04-12", "close": 2.8400526, "volume": 973.0}, {"date": "2005-04-13", "close": 2.77550595, "volume": 310.0}, {"date": "2005-04-14", "close": 2.64641265, "volume": 930.0}, {"date": "2005-04-15", "close": 2.581866, "volume": 1394.0}, {"date": "2005-04-18", "close": 2.581866, "volume": 155.0}, {"date": "2005-04-19", "close": 2.420499375, "volume": 775.0}, {"date": "2005-04-20", "close": 2.38822605, "volume": 6619.0}, {"date": "2005-04-21", "close": 2.3236794, "volume": 2789.0}, {"date": "2005-04-29", "close": 2.4527727, "volume": 7746.0}, {"date": "2005-05-05", "close": 2.25913275, "volume": 1239.0}, {"date": "2005-05-06", "close": 2.25913275, "volume": 1084.0}, {"date": "2005-05-09", "close": 2.097766125, "volume": 1937.0}, {"date": "2005-05-11", "close": 2.13003945, "volume": 1751.0}, {"date": "2005-05-12", "close": 2.13003945, "volume": 2122.0}, {"date": "2005-05-13", "close": 2.0654928, "volume": 3765.0}, {"date": "2005-05-25", "close": 1.9363995, "volume": 2565.0}, {"date": "2005-05-27", "close": 2.25913275, "volume": 27112.0}, {"date": "2005-05-30", "close": 2.25913275, "volume": 4338.0}, {"date": "2005-05-31", "close": 2.25913275, "volume": 3099.0}, {"date": "2005-06-02", "close": 2.25913275, "volume": 10039.0}, {"date": "2005-06-08", "close": 2.00094615, "volume": 620.0}, {"date": "2005-06-14", "close": 2.00094615, "volume": 620.0}, {"date": "2005-06-15", "close": 2.00094615, "volume": 3718.0}, {"date": "2005-06-16", "close": 2.13003945, "volume": 1394.0}, {"date": "2005-06-17", "close": 2.3236794, "volume": 9667.0}, {"date": "2005-06-27", "close": 2.13003945, "volume": 4803.0}, {"date": "2005-06-28", "close": 2.25913275, "volume": 78319.0}, {"date": "2005-06-29", "close": 2.38822605, "volume": 5887.0}, {"date": "2005-06-30", "close": 2.51731935, "volume": 1394.0}, {"date": "2005-07-01", "close": 2.25913275, "volume": 1239.0}, {"date": "2005-07-04", "close": 2.51731935, "volume": 10597.0}, {"date": "2005-07-07", "close": 2.4527727, "volume": 1239.0}, {"date": "2005-07-08", "close": 2.4527727, "volume": 248.0}, {"date": "2005-07-13", "close": 2.3236794, "volume": 620.0}, {"date": "2005-07-19", "close": 2.3236794, "volume": 3315.0}, {"date": "2005-07-26", "close": 2.0654928, "volume": 7746.0}, {"date": "2005-07-27", "close": 2.1945861, "volume": 7467.0}, {"date": "2005-07-29", "close": 2.4527727, "volume": 1549.0}, {"date": "2005-08-08", "close": 2.4527727, "volume": 310.0}, {"date": "2005-08-15", "close": 2.3236794, "volume": 1549.0}, {"date": "2005-08-16", "close": 2.3236794, "volume": 620.0}, {"date": "2005-08-17", "close": 2.51731935, "volume": 1983.0}, {"date": "2005-08-18", "close": 2.3236794, "volume": 775.0}, {"date": "2005-08-19", "close": 2.3236794, "volume": 3099.0}, {"date": "2005-08-22", "close": 2.51731935, "volume": 3196.0}, {"date": "2005-08-25", "close": 2.64641265, "volume": 3873.0}, {"date": "2005-08-29", "close": 2.64641265, "volume": 6197.0}, {"date": "2005-08-30", "close": 2.64641265, "volume": 1549.0}, {"date": "2005-09-01", "close": 2.678685975, "volume": 1549.0}, {"date": "2005-09-05", "close": 2.51731935, "volume": 4493.0}, {"date": "2005-09-07", "close": 2.51731935, "volume": 2944.0}, {"date": "2005-09-08", "close": 2.64641265, "volume": 3563.0}, {"date": "2005-09-13", "close": 2.51731935, "volume": 4648.0}, {"date": "2005-09-15", "close": 2.51731935, "volume": 620.0}, {"date": "2005-09-16", "close": 2.51731935, "volume": 2944.0}, {"date": "2005-09-19", "close": 2.581866, "volume": 775.0}, {"date": "2005-09-20", "close": 2.64641265, "volume": 2169.0}, {"date": "2005-09-21", "close": 2.64641265, "volume": 1549.0}, {"date": "2005-09-23", "close": 2.51731935, "volume": 1394.0}, {"date": "2005-09-27", "close": 2.51731935, "volume": 1549.0}, {"date": "2005-09-28", "close": 2.51731935, "volume": 1730.0}, {"date": "2005-09-29", "close": 2.581866, "volume": 775.0}, {"date": "2005-09-30", "close": 2.7109593, "volume": 2169.0}, {"date": "2005-10-03", "close": 2.64641265, "volume": 6171.0}, {"date": "2005-10-04", "close": 2.581866, "volume": 620.0}, {"date": "2005-10-05", "close": 2.51731935, "volume": 568.0}, {"date": "2005-10-06", "close": 2.51731935, "volume": 3099.0}, {"date": "2005-10-07", "close": 2.581866, "volume": 1007.0}, {"date": "2005-10-11", "close": 2.678685975, "volume": 6662.0}, {"date": "2005-10-12", "close": 2.581866, "volume": 2556.0}, {"date": "2005-10-17", "close": 2.77550595, "volume": 2556.0}, {"date": "2005-10-18", "close": 2.77550595, "volume": 950.0}, {"date": "2005-10-21", "close": 2.77550595, "volume": 1394.0}, {"date": "2005-10-24", "close": 2.581866, "volume": 3253.0}, {"date": "2005-10-25", "close": 2.90459925, "volume": 7266.0}, {"date": "2005-10-31", "close": 2.77550595, "volume": 1549.0}, {"date": "2005-11-04", "close": 2.8400526, "volume": 542.0}, {"date": "2005-11-09", "close": 2.8400526, "volume": 108.0}, {"date": "2005-11-10", "close": 2.77550595, "volume": 1332.0}, {"date": "2005-11-18", "close": 2.581866, "volume": 1549.0}, {"date": "2005-11-22", "close": 2.581866, "volume": 9296.0}, {"date": "2005-11-24", "close": 2.581866, "volume": 620.0}, {"date": "2005-11-28", "close": 2.64641265, "volume": 3099.0}, {"date": "2005-11-30", "close": 2.77550595, "volume": 11155.0}, {"date": "2005-12-19", "close": 2.64641265, "volume": 1549.0}, {"date": "2005-12-21", "close": 2.4527727, "volume": 1394.0}, {"date": "2005-12-29", "close": 2.64641265, "volume": 620.0}, {"date": "2005-12-30", "close": 2.64641265, "volume": 32535.0}, {"date": "2006-01-09", "close": 2.0654928, "volume": 18746.0}, {"date": "2006-01-10", "close": 2.25913275, "volume": 1782.0}, {"date": "2006-01-11", "close": 2.13003945, "volume": 232.0}, {"date": "2006-01-12", "close": 2.0654928, "volume": 6275.0}, {"date": "2006-01-13", "close": 2.13003945, "volume": 2883.0}, {"date": "2006-01-16", "close": 2.0654928, "volume": 6197.0}, {"date": "2006-01-17", "close": 2.0654928, "volume": 1642.0}, {"date": "2006-01-19", "close": 2.0654928, "volume": 4028.0}, {"date": "2006-01-23", "close": 1.8073062, "volume": 310.0}, {"date": "2006-01-27", "close": 1.6782129, "volume": 4958.0}, {"date": "2006-01-31", "close": 1.74275955, "volume": 930.0}, {"date": "2006-02-07", "close": 1.645939575, "volume": 4648.0}, {"date": "2006-02-08", "close": 1.290933, "volume": 5422.0}, {"date": "2006-02-13", "close": 1.61366625, "volume": 2324.0}, {"date": "2006-02-15", "close": 1.290933, "volume": 281376.0}, {"date": "2006-02-22", "close": 1.258659675, "volume": 36718.0}, {"date": "2006-02-23", "close": 1.290933, "volume": 8366.0}, {"date": "2006-02-24", "close": 1.48457295, "volume": 4958.0}, {"date": "2006-02-27", "close": 1.74275955, "volume": 12084.0}, {"date": "2006-02-28", "close": 1.74275955, "volume": 7127.0}, {"date": "2006-03-02", "close": 1.74275955, "volume": 775.0}, {"date": "2006-03-03", "close": 1.35547965, "volume": 1549.0}, {"date": "2006-03-06", "close": 1.290933, "volume": 7746.0}, {"date": "2006-03-08", "close": 1.4200263, "volume": 8366.0}, {"date": "2006-03-10", "close": 1.4200263, "volume": 6197.0}, {"date": "2006-03-14", "close": 1.290933, "volume": 5422.0}, {"date": "2006-03-15", "close": 1.290933, "volume": 5422.0}, {"date": "2006-03-17", "close": 1.22638635, "volume": 23306.0}, {"date": "2006-03-21", "close": 1.290933, "volume": 1859.0}, {"date": "2006-03-23", "close": 1.48457295, "volume": 651.0}, {"date": "2006-03-24", "close": 1.4200263, "volume": 10845.0}, {"date": "2006-03-27", "close": 1.290933, "volume": 4648.0}, {"date": "2006-03-29", "close": 1.48457295, "volume": 243.0}, {"date": "2006-03-31", "close": 1.581392925, "volume": 1549.0}, {"date": "2006-04-03", "close": 1.387752975, "volume": 775.0}, {"date": "2006-04-05", "close": 1.35547965, "volume": 1239.0}, {"date": "2006-04-06", "close": 1.48457295, "volume": 687.0}, {"date": "2006-04-11", "close": 1.48457295, "volume": 1937.0}, {"date": "2006-04-12", "close": 1.48457295, "volume": 1394.0}, {"date": "2006-04-21", "close": 1.87185285, "volume": 6352.0}, {"date": "2006-04-24", "close": 1.516846275, "volume": 5268.0}, {"date": "2006-05-09", "close": 1.452299625, "volume": 620.0}, {"date": "2006-05-10", "close": 1.48457295, "volume": 1844.0}, {"date": "2006-05-12", "close": 1.61366625, "volume": 2479.0}, {"date": "2006-05-18", "close": 1.452299625, "volume": 1937.0}, {"date": "2006-05-22", "close": 1.290933, "volume": 16732.0}, {"date": "2006-05-23", "close": 1.290933, "volume": 4609.0}, {"date": "2006-05-24", "close": 1.290933, "volume": 5074.0}, {"date": "2006-05-25", "close": 1.4200263, "volume": 3749.0}, {"date": "2006-05-31", "close": 1.4200263, "volume": 1549.0}, {"date": "2006-06-02", "close": 1.22638635, "volume": 4493.0}, {"date": "2006-06-05", "close": 1.22638635, "volume": 5422.0}, {"date": "2006-06-06", "close": 1.290933, "volume": 1906.0}, {"date": "2006-06-07", "close": 1.290933, "volume": 108.0}, {"date": "2006-06-09", "close": 1.1618397, "volume": 620.0}, {"date": "2006-06-13", "close": 1.09729305, "volume": 3408.0}, {"date": "2006-06-16", "close": 1.09729305, "volume": 930.0}, {"date": "2006-06-19", "close": 1.0327464, "volume": 4648.0}, {"date": "2006-06-21", "close": 1.0327464, "volume": 687.0}, {"date": "2006-06-22", "close": 0.96819975, "volume": 1239.0}, {"date": "2006-06-26", "close": 0.96819975, "volume": 620.0}, {"date": "2006-06-27", "close": 0.71001315, "volume": 135664.0}, {"date": "2006-06-28", "close": 0.9036531, "volume": 620.0}, {"date": "2006-06-29", "close": 0.96819975, "volume": 7282.0}, {"date": "2006-06-30", "close": 1.09729305, "volume": 28295.0}, {"date": "2006-07-04", "close": 1.129566375, "volume": 7746.0}, {"date": "2006-07-06", "close": 1.1618397, "volume": 7746.0}, {"date": "2006-07-20", "close": 1.129566375, "volume": 620.0}, {"date": "2006-07-25", "close": 1.065019725, "volume": 9296.0}, {"date": "2006-07-28", "close": 1.290933, "volume": 15493.0}, {"date": "2006-07-31", "close": 1.290933, "volume": 775.0}, {"date": "2006-08-07", "close": 1.09729305, "volume": 2944.0}, {"date": "2006-08-08", "close": 1.22638635, "volume": 9296.0}, {"date": "2006-08-10", "close": 1.22638635, "volume": 2479.0}, {"date": "2006-08-18", "close": 1.194113025, "volume": 930.0}, {"date": "2006-08-21", "close": 1.258659675, "volume": 4338.0}, {"date": "2006-08-23", "close": 1.290933, "volume": 3873.0}, {"date": "2006-08-24", "close": 1.290933, "volume": 1394.0}, {"date": "2006-09-18", "close": 0.96819975, "volume": 1983.0}, {"date": "2006-09-20", "close": 1.22638635, "volume": 30661.0}, {"date": "2006-09-28", "close": 1.1618397, "volume": 589.0}, {"date": "2006-09-29", "close": 1.1618397, "volume": 4028.0}, {"date": "2006-10-03", "close": 1.1618397, "volume": 8366.0}, {"date": "2006-10-04", "close": 0.9036531, "volume": 9296.0}, {"date": "2006-10-12", "close": 0.935926425, "volume": 1549.0}, {"date": "2006-10-20", "close": 0.871379775, "volume": 5655.0}, {"date": "2006-10-23", "close": 0.935926425, "volume": 7127.0}, {"date": "2006-11-06", "close": 0.96819975, "volume": 2324.0}, {"date": "2006-11-07", "close": 0.96819975, "volume": 3099.0}, {"date": "2006-11-08", "close": 0.935926425, "volume": 8138.0}, {"date": "2006-11-15", "close": 1.0327464, "volume": 15910.0}, {"date": "2006-11-20", "close": 1.000473075, "volume": 3099.0}, {"date": "2006-11-22", "close": 0.96819975, "volume": 2122.0}, {"date": "2006-11-24", "close": 1.0327464, "volume": 3455.0}, {"date": "2006-11-27", "close": 1.09729305, "volume": 1818.0}, {"date": "2006-11-30", "close": 1.000473075, "volume": 6425.0}, {"date": "2006-12-01", "close": 1.000473075, "volume": 2251.0}, {"date": "2006-12-04", "close": 0.9036531, "volume": 19211.0}, {"date": "2006-12-06", "close": 0.871379775, "volume": 620.0}, {"date": "2006-12-11", "close": 0.871379775, "volume": 3099.0}, {"date": "2006-12-15", "close": 1.0327464, "volume": 16732.0}, {"date": "2006-12-19", "close": 1.09729305, "volume": 1859.0}, {"date": "2006-12-29", "close": 1.1618397, "volume": 24406.0}, {"date": "2007-01-02", "close": 1.290933, "volume": 3914.0}, {"date": "2007-01-08", "close": 1.290933, "volume": 6837.0}, {"date": "2007-01-09", "close": 1.290933, "volume": 1549.0}, {"date": "2007-01-15", "close": 1.290933, "volume": 713.0}, {"date": "2007-01-18", "close": 1.290933, "volume": 6724.0}, {"date": "2007-01-31", "close": 1.258659675, "volume": 3099.0}, {"date": "2007-02-02", "close": 1.290933, "volume": 6197.0}, {"date": "2007-02-05", "close": 1.1618397, "volume": 1239.0}, {"date": "2007-02-07", "close": 1.290933, "volume": 310.0}, {"date": "2007-02-13", "close": 0.96819975, "volume": 16577.0}, {"date": "2007-02-19", "close": 0.96819975, "volume": 4333.0}, {"date": "2007-02-22", "close": 0.96819975, "volume": 547.0}, {"date": "2007-02-23", "close": 1.0327464, "volume": 3641.0}, {"date": "2007-02-27", "close": 0.96819975, "volume": 13169.0}, {"date": "2007-02-28", "close": 0.96819975, "volume": 3253.0}, {"date": "2007-03-01", "close": 0.7745598, "volume": 12777.0}, {"date": "2007-03-14", "close": 0.83910645, "volume": 13169.0}, {"date": "2007-03-15", "close": 0.83910645, "volume": 8366.0}, {"date": "2007-03-16", "close": 0.806833125, "volume": 31192.0}, {"date": "2007-03-21", "close": 1.000473075, "volume": 3873.0}, {"date": "2007-03-26", "close": 1.0327464, "volume": 6042.0}, {"date": "2007-03-27", "close": 1.0327464, "volume": 13943.0}, {"date": "2007-04-02", "close": 0.96819975, "volume": 4648.0}, {"date": "2007-04-10", "close": 0.7745598, "volume": 1549.0}, {"date": "2007-04-13", "close": 0.7745598, "volume": 5422.0}, {"date": "2007-04-17", "close": 0.742286475, "volume": 18901.0}, {"date": "2007-04-18", "close": 0.935926425, "volume": 14512.0}, {"date": "2007-04-19", "close": 1.0327464, "volume": 42652.0}, {"date": "2007-04-20", "close": 0.7745598, "volume": 59677.0}, {"date": "2007-04-23", "close": 0.806833125, "volume": 36593.0}, {"date": "2007-04-24", "close": 0.96819975, "volume": 209461.0}, {"date": "2007-04-26", "close": 1.323206325, "volume": 452817.0}, {"date": "2007-04-27", "close": 1.1618397, "volume": 161076.0}, {"date": "2007-04-30", "close": 1.22638635, "volume": 26802.0}, {"date": "2007-05-01", "close": 1.290933, "volume": 25222.0}, {"date": "2007-05-02", "close": 1.1618397, "volume": 17662.0}, {"date": "2007-05-03", "close": 1.09729305, "volume": 15889.0}, {"date": "2007-05-04", "close": 1.194113025, "volume": 35897.0}, {"date": "2007-05-07", "close": 1.1618397, "volume": 7746.0}, {"date": "2007-05-08", "close": 1.22638635, "volume": 13706.0}, {"date": "2007-05-09", "close": 1.1618397, "volume": 13519.0}, {"date": "2007-05-10", "close": 1.09729305, "volume": 13594.0}, {"date": "2007-05-11", "close": 0.96819975, "volume": 10535.0}, {"date": "2007-05-14", "close": 1.09729305, "volume": 19676.0}, {"date": "2007-05-15", "close": 1.000473075, "volume": 10845.0}, {"date": "2007-05-16", "close": 1.09729305, "volume": 1472.0}, {"date": "2007-05-17", "close": 1.129566375, "volume": 22395.0}, {"date": "2007-05-18", "close": 1.129566375, "volume": 59543.0}, {"date": "2007-05-21", "close": 1.129566375, "volume": 17450.0}, {"date": "2007-05-22", "close": 1.1618397, "volume": 15493.0}, {"date": "2007-05-23", "close": 1.129566375, "volume": 38071.0}, {"date": "2007-05-24", "close": 1.129566375, "volume": 458.0}, {"date": "2007-05-25", "close": 1.129566375, "volume": 18281.0}, {"date": "2007-05-28", "close": 1.065019725, "volume": 15872.0}, {"date": "2007-05-29", "close": 0.96819975, "volume": 19838.0}, {"date": "2007-05-30", "close": 0.96819975, "volume": 16422.0}, {"date": "2007-05-31", "close": 1.000473075, "volume": 70259.0}, {"date": "2007-06-01", "close": 0.935926425, "volume": 6197.0}, {"date": "2007-06-04", "close": 0.935926425, "volume": 16701.0}, {"date": "2007-06-05", "close": 0.935926425, "volume": 13613.0}, {"date": "2007-06-06", "close": 0.96819975, "volume": 6972.0}, {"date": "2007-06-07", "close": 0.96819975, "volume": 19688.0}, {"date": "2007-06-08", "close": 0.9036531, "volume": 16267.0}, {"date": "2007-06-12", "close": 0.96819975, "volume": 4080.0}, {"date": "2007-06-13", "close": 1.000473075, "volume": 13169.0}, {"date": "2007-06-14", "close": 1.0327464, "volume": 19211.0}, {"date": "2007-06-15", "close": 1.0327464, "volume": 8343.0}, {"date": "2007-06-18", "close": 0.96819975, "volume": 10251.0}, {"date": "2007-06-19", "close": 0.96819975, "volume": 7101.0}, {"date": "2007-06-20", "close": 0.96819975, "volume": 5250.0}, {"date": "2007-06-21", "close": 1.0327464, "volume": 13479.0}, {"date": "2007-06-22", "close": 0.96819975, "volume": 11202.0}, {"date": "2007-06-25", "close": 0.9036531, "volume": 27654.0}, {"date": "2007-06-26", "close": 0.96819975, "volume": 8080.0}, {"date": "2007-06-27", "close": 0.9036531, "volume": 18750.0}, {"date": "2007-06-28", "close": 0.871379775, "volume": 25380.0}, {"date": "2007-06-29", "close": 1.0327464, "volume": 98170.0}, {"date": "2007-07-02", "close": 0.96819975, "volume": 4648.0}, {"date": "2007-07-03", "close": 0.96819975, "volume": 7746.0}, {"date": "2007-07-04", "close": 0.935926425, "volume": 8540.0}, {"date": "2007-07-05", "close": 0.96819975, "volume": 26957.0}, {"date": "2007-07-06", "close": 0.935926425, "volume": 24943.0}, {"date": "2007-07-09", "close": 0.9036531, "volume": 15493.0}, {"date": "2007-07-10", "close": 1.000473075, "volume": 4131.0}, {"date": "2007-07-11", "close": 0.9036531, "volume": 31088.0}, {"date": "2007-07-13", "close": 0.9036531, "volume": 15183.0}, {"date": "2007-07-16", "close": 0.871379775, "volume": 10045.0}, {"date": "2007-07-17", "close": 0.871379775, "volume": 30985.0}, {"date": "2007-07-18", "close": 0.9036531, "volume": 38732.0}, {"date": "2007-07-19", "close": 0.83910645, "volume": 37411.0}, {"date": "2007-07-23", "close": 0.83910645, "volume": 21383.0}, {"date": "2007-07-24", "close": 0.83910645, "volume": 2200.0}, {"date": "2007-07-25", "close": 0.9036531, "volume": 11279.0}, {"date": "2007-07-26", "close": 0.935926425, "volume": 50351.0}, {"date": "2007-07-27", "close": 0.9036531, "volume": 26338.0}, {"date": "2007-07-30", "close": 0.83910645, "volume": 1549.0}, {"date": "2007-07-31", "close": 0.83910645, "volume": 13357.0}, {"date": "2007-08-01", "close": 0.9036531, "volume": 60421.0}, {"date": "2007-08-02", "close": 0.9036531, "volume": 27887.0}, {"date": "2007-08-03", "close": 1.0327464, "volume": 105970.0}, {"date": "2007-08-06", "close": 1.0327464, "volume": 59802.0}, {"date": "2007-08-07", "close": 1.000473075, "volume": 57620.0}, {"date": "2007-08-08", "close": 0.96819975, "volume": 40015.0}, {"date": "2007-08-09", "close": 0.96819975, "volume": 35943.0}, {"date": "2007-08-10", "close": 0.9036531, "volume": 17042.0}, {"date": "2007-08-13", "close": 0.96819975, "volume": 27887.0}, {"date": "2007-08-14", "close": 0.9036531, "volume": 1704.0}, {"date": "2007-08-15", "close": 0.7745598, "volume": 36429.0}, {"date": "2007-08-16", "close": 0.9036531, "volume": 22735.0}, {"date": "2007-08-17", "close": 0.7745598, "volume": 5887.0}, {"date": "2007-08-20", "close": 0.7745598, "volume": 28816.0}, {"date": "2007-08-21", "close": 0.7745598, "volume": 1820.0}, {"date": "2007-08-22", "close": 0.83910645, "volume": 9440.0}, {"date": "2007-08-24", "close": 0.83910645, "volume": 15315.0}, {"date": "2007-08-27", "close": 0.806833125, "volume": 16624.0}, {"date": "2007-08-28", "close": 0.7745598, "volume": 28127.0}, {"date": "2007-08-29", "close": 0.7745598, "volume": 4999.0}, {"date": "2007-08-30", "close": 0.7745598, "volume": 35788.0}, {"date": "2007-08-31", "close": 0.83910645, "volume": 6972.0}, {"date": "2007-09-03", "close": 0.871379775, "volume": 250859.0}, {"date": "2007-09-04", "close": 0.871379775, "volume": 63520.0}, {"date": "2007-09-05", "close": 0.9036531, "volume": 105368.0}, {"date": "2007-09-06", "close": 0.83910645, "volume": 40324.0}, {"date": "2007-09-07", "close": 0.83910645, "volume": 103173.0}, {"date": "2007-09-10", "close": 0.935926425, "volume": 46117.0}, {"date": "2007-09-11", "close": 0.871379775, "volume": 66618.0}, {"date": "2007-09-12", "close": 0.96819975, "volume": 67847.0}, {"date": "2007-09-13", "close": 0.96819975, "volume": 42301.0}, {"date": "2007-09-14", "close": 1.0327464, "volume": 142943.0}, {"date": "2007-09-17", "close": 1.065019725, "volume": 39864.0}, {"date": "2007-09-18", "close": 1.065019725, "volume": 53279.0}, {"date": "2007-09-19", "close": 1.1618397, "volume": 8366.0}, {"date": "2007-09-20", "close": 1.09729305, "volume": 25718.0}, {"date": "2007-09-21", "close": 1.194113025, "volume": 69935.0}, {"date": "2007-09-24", "close": 1.22638635, "volume": 46943.0}, {"date": "2007-09-25", "close": 1.323206325, "volume": 155540.0}, {"date": "2007-09-26", "close": 1.194113025, "volume": 56393.0}, {"date": "2007-09-27", "close": 1.129566375, "volume": 22339.0}, {"date": "2007-09-28", "close": 1.129566375, "volume": 3486.0}, {"date": "2007-10-01", "close": 1.1618397, "volume": 23859.0}, {"date": "2007-10-02", "close": 1.22638635, "volume": 76675.0}, {"date": "2007-10-03", "close": 1.323206325, "volume": 234361.0}, {"date": "2007-10-04", "close": 1.5491196, "volume": 258442.0}, {"date": "2007-10-05", "close": 1.61366625, "volume": 109610.0}, {"date": "2007-10-08", "close": 1.5491196, "volume": 61638.0}, {"date": "2007-10-09", "close": 1.5491196, "volume": 53450.0}, {"date": "2007-10-10", "close": 1.74275955, "volume": 82498.0}, {"date": "2007-10-11", "close": 1.6782129, "volume": 54999.0}, {"date": "2007-10-12", "close": 1.645939575, "volume": 49488.0}, {"date": "2007-10-15", "close": 1.8073062, "volume": 37919.0}, {"date": "2007-10-16", "close": 1.8073062, "volume": 66997.0}, {"date": "2007-10-17", "close": 1.8073062, "volume": 46447.0}, {"date": "2007-10-18", "close": 1.74275955, "volume": 25563.0}, {"date": "2007-10-19", "close": 1.74275955, "volume": 116174.0}, {"date": "2007-10-22", "close": 1.5491196, "volume": 79853.0}, {"date": "2007-10-23", "close": 1.61366625, "volume": 61971.0}, {"date": "2007-10-24", "close": 1.516846275, "volume": 5708.0}, {"date": "2007-10-25", "close": 1.581392925, "volume": 18204.0}, {"date": "2007-10-26", "close": 1.48457295, "volume": 5107.0}, {"date": "2007-10-29", "close": 1.4200263, "volume": 25177.0}, {"date": "2007-10-30", "close": 1.5491196, "volume": 69488.0}, {"date": "2007-11-01", "close": 1.48457295, "volume": 9296.0}, {"date": "2007-11-02", "close": 1.4200263, "volume": 5422.0}, {"date": "2007-11-05", "close": 1.61366625, "volume": 77760.0}, {"date": "2007-11-06", "close": 1.5491196, "volume": 24788.0}, {"date": "2007-11-07", "close": 1.6782129, "volume": 29120.0}, {"date": "2007-11-08", "close": 1.6782129, "volume": 28274.0}, {"date": "2007-11-09", "close": 1.645939575, "volume": 45084.0}, {"date": "2007-11-12", "close": 1.5491196, "volume": 5484.0}, {"date": "2007-11-13", "close": 1.61366625, "volume": 6662.0}, {"date": "2007-11-14", "close": 1.5491196, "volume": 23571.0}, {"date": "2007-11-15", "close": 1.48457295, "volume": 14694.0}, {"date": "2007-11-16", "close": 1.4200263, "volume": 58135.0}, {"date": "2007-11-19", "close": 1.4200263, "volume": 10519.0}, {"date": "2007-11-20", "close": 1.452299625, "volume": 18746.0}, {"date": "2007-11-22", "close": 1.387752975, "volume": 37073.0}, {"date": "2007-11-23", "close": 1.452299625, "volume": 47533.0}, {"date": "2007-11-26", "close": 1.387752975, "volume": 10101.0}, {"date": "2007-11-28", "close": 1.387752975, "volume": 4260.0}, {"date": "2007-11-29", "close": 1.194113025, "volume": 48859.0}, {"date": "2007-11-30", "close": 1.22638635, "volume": 25888.0}, {"date": "2007-12-03", "close": 1.1618397, "volume": 9048.0}, {"date": "2007-12-04", "close": 1.09729305, "volume": 15493.0}, {"date": "2007-12-05", "close": 1.09729305, "volume": 50150.0}, {"date": "2007-12-06", "close": 1.0327464, "volume": 20837.0}, {"date": "2007-12-07", "close": 1.22638635, "volume": 775.0}, {"date": "2007-12-10", "close": 1.09729305, "volume": 3037.0}, {"date": "2007-12-11", "close": 1.1618397, "volume": 65356.0}, {"date": "2007-12-12", "close": 1.258659675, "volume": 15493.0}, {"date": "2007-12-13", "close": 1.4200263, "volume": 16267.0}, {"date": "2007-12-17", "close": 1.290933, "volume": 23821.0}, {"date": "2007-12-18", "close": 1.22638635, "volume": 12967.0}, {"date": "2007-12-19", "close": 1.290933, "volume": 7049.0}, {"date": "2007-12-20", "close": 1.290933, "volume": 2866.0}, {"date": "2007-12-21", "close": 1.290933, "volume": 5577.0}, {"date": "2007-12-31", "close": 1.22638635, "volume": 5577.0}, {"date": "2008-01-02", "close": 1.290933, "volume": 7476.0}, {"date": "2008-01-03", "close": 1.290933, "volume": 3873.0}, {"date": "2008-01-07", "close": 1.35547965, "volume": 28312.0}, {"date": "2008-01-08", "close": 1.4200263, "volume": 17662.0}, {"date": "2008-01-09", "close": 1.387752975, "volume": 5343.0}, {"date": "2008-01-10", "close": 1.387752975, "volume": 49375.0}, {"date": "2008-01-11", "close": 1.387752975, "volume": 22774.0}, {"date": "2008-01-14", "close": 1.1618397, "volume": 21004.0}, {"date": "2008-01-15", "close": 1.22638635, "volume": 4260.0}, {"date": "2008-01-16", "close": 1.09729305, "volume": 116474.0}, {"date": "2008-01-17", "close": 1.09729305, "volume": 31760.0}, {"date": "2008-01-18", "close": 1.065019725, "volume": 43379.0}, {"date": "2008-01-21", "close": 1.09729305, "volume": 12170.0}, {"date": "2008-01-22", "close": 1.000473075, "volume": 23260.0}, {"date": "2008-01-23", "close": 1.194113025, "volume": 10492.0}, {"date": "2008-01-24", "close": 1.22638635, "volume": 10171.0}, {"date": "2008-01-25", "close": 1.09729305, "volume": 9296.0}, {"date": "2008-01-29", "close": 1.1618397, "volume": 4648.0}, {"date": "2008-01-30", "close": 1.09729305, "volume": 9296.0}, {"date": "2008-02-01", "close": 0.96819975, "volume": 9683.0}, {"date": "2008-02-05", "close": 1.09729305, "volume": 775.0}, {"date": "2008-02-06", "close": 1.065019725, "volume": 3610.0}, {"date": "2008-02-07", "close": 1.065019725, "volume": 15756.0}, {"date": "2008-02-08", "close": 1.09729305, "volume": 9079.0}, {"date": "2008-02-11", "close": 1.09729305, "volume": 16931.0}, {"date": "2008-02-12", "close": 1.09729305, "volume": 1658.0}, {"date": "2008-02-13", "close": 1.0327464, "volume": 3253.0}, {"date": "2008-02-14", "close": 1.0327464, "volume": 731.0}, {"date": "2008-02-18", "close": 0.9036531, "volume": 16267.0}, {"date": "2008-02-20", "close": 0.96819975, "volume": 33353.0}, {"date": "2008-02-21", "close": 1.065019725, "volume": 1549.0}, {"date": "2008-02-26", "close": 1.065019725, "volume": 11620.0}, {"date": "2008-02-27", "close": 1.065019725, "volume": 4315.0}, {"date": "2008-02-28", "close": 1.065019725, "volume": 18924.0}, {"date": "2008-03-04", "close": 1.065019725, "volume": 2479.0}, {"date": "2008-03-05", "close": 1.0327464, "volume": 15493.0}, {"date": "2008-03-06", "close": 1.129566375, "volume": 30985.0}, {"date": "2008-03-07", "close": 1.09729305, "volume": 3099.0}, {"date": "2008-03-10", "close": 1.09729305, "volume": 2432.0}, {"date": "2008-03-11", "close": 0.96819975, "volume": 10845.0}, {"date": "2008-03-12", "close": 1.065019725, "volume": 6197.0}, {"date": "2008-03-13", "close": 1.065019725, "volume": 3099.0}, {"date": "2008-03-14", "close": 0.935926425, "volume": 9296.0}, {"date": "2008-03-18", "close": 0.96819975, "volume": 1549.0}, {"date": "2008-03-27", "close": 0.96819975, "volume": 8714.0}, {"date": "2008-03-28", "close": 0.96819975, "volume": 1666.0}, {"date": "2008-04-01", "close": 0.7745598, "volume": 7282.0}, {"date": "2008-04-02", "close": 0.96819975, "volume": 24671.0}, {"date": "2008-04-03", "close": 0.83910645, "volume": 3099.0}, {"date": "2008-04-04", "close": 0.83910645, "volume": 29914.0}, {"date": "2008-04-07", "close": 0.83910645, "volume": 32535.0}, {"date": "2008-04-08", "close": 0.806833125, "volume": 10845.0}, {"date": "2008-04-10", "close": 0.806833125, "volume": 6662.0}, {"date": "2008-04-11", "close": 0.742286475, "volume": 9451.0}, {"date": "2008-04-14", "close": 0.742286475, "volume": 11620.0}, {"date": "2008-04-15", "close": 0.806833125, "volume": 21397.0}, {"date": "2008-04-18", "close": 0.742286475, "volume": 12394.0}, {"date": "2008-04-21", "close": 0.7745598, "volume": 19040.0}, {"date": "2008-04-22", "close": 0.742286475, "volume": 2649.0}, {"date": "2008-04-23", "close": 0.71001315, "volume": 9528.0}, {"date": "2008-04-24", "close": 0.742286475, "volume": 13384.0}, {"date": "2008-04-28", "close": 0.806833125, "volume": 69109.0}, {"date": "2008-04-29", "close": 0.806833125, "volume": 2049.0}, {"date": "2008-04-30", "close": 0.7745598, "volume": 3099.0}, {"date": "2008-05-01", "close": 0.742286475, "volume": 4648.0}, {"date": "2008-05-02", "close": 0.71001315, "volume": 14218.0}, {"date": "2008-05-05", "close": 0.742286475, "volume": 8451.0}, {"date": "2008-05-07", "close": 0.742286475, "volume": 46548.0}, {"date": "2008-05-08", "close": 0.6454665, "volume": 32401.0}, {"date": "2008-05-09", "close": 0.6454665, "volume": 3099.0}, {"date": "2008-05-12", "close": 0.71001315, "volume": 12029.0}, {"date": "2008-05-13", "close": 0.71001315, "volume": 29491.0}, {"date": "2008-05-14", "close": 0.71001315, "volume": 51172.0}, {"date": "2008-05-15", "close": 0.96819975, "volume": 146865.0}, {"date": "2008-05-16", "close": 1.290933, "volume": 100114.0}, {"date": "2008-05-19", "close": 1.290933, "volume": 8304.0}, {"date": "2008-05-20", "close": 1.1618397, "volume": 130104.0}, {"date": "2008-05-21", "close": 1.129566375, "volume": 68888.0}, {"date": "2008-05-23", "close": 1.129566375, "volume": 2324.0}, {"date": "2008-05-26", "close": 1.0327464, "volume": 15493.0}, {"date": "2008-05-27", "close": 1.0327464, "volume": 15465.0}, {"date": "2008-05-28", "close": 1.09729305, "volume": 49577.0}, {"date": "2008-06-03", "close": 0.96819975, "volume": 54623.0}, {"date": "2008-06-04", "close": 1.129566375, "volume": 29715.0}, {"date": "2008-06-05", "close": 0.96819975, "volume": 71091.0}, {"date": "2008-06-06", "close": 1.09729305, "volume": 35633.0}, {"date": "2008-06-10", "close": 1.09729305, "volume": 15886.0}, {"date": "2008-06-11", "close": 1.0327464, "volume": 18966.0}, {"date": "2008-06-12", "close": 1.0327464, "volume": 620.0}, {"date": "2008-06-13", "close": 1.000473075, "volume": 4648.0}, {"date": "2008-06-16", "close": 1.09729305, "volume": 37182.0}, {"date": "2008-06-17", "close": 1.000473075, "volume": 24788.0}, {"date": "2008-06-18", "close": 1.0327464, "volume": 4430.0}, {"date": "2008-06-19", "close": 0.9036531, "volume": 9514.0}, {"date": "2008-06-20", "close": 0.935926425, "volume": 4648.0}, {"date": "2008-06-23", "close": 0.935926425, "volume": 3873.0}, {"date": "2008-06-24", "close": 0.96819975, "volume": 310.0}, {"date": "2008-06-25", "close": 0.871379775, "volume": 1937.0}, {"date": "2008-06-26", "close": 0.9036531, "volume": 2092.0}, {"date": "2008-06-27", "close": 0.9036531, "volume": 14563.0}, {"date": "2008-06-30", "close": 0.871379775, "volume": 2479.0}, {"date": "2008-07-02", "close": 0.9036531, "volume": 11129.0}, {"date": "2008-07-03", "close": 0.83910645, "volume": 17042.0}, {"date": "2008-07-04", "close": 0.96819975, "volume": 15957.0}, {"date": "2008-07-07", "close": 0.9036531, "volume": 4787.0}, {"date": "2008-07-08", "close": 0.871379775, "volume": 4648.0}, {"date": "2008-07-09", "close": 0.9036531, "volume": 38732.0}, {"date": "2008-07-11", "close": 0.7745598, "volume": 9760.0}, {"date": "2008-07-14", "close": 0.742286475, "volume": 27112.0}, {"date": "2008-07-15", "close": 0.935926425, "volume": 29901.0}, {"date": "2008-07-16", "close": 0.9036531, "volume": 17662.0}, {"date": "2008-07-17", "close": 0.9036531, "volume": 17167.0}, {"date": "2008-07-18", "close": 0.83910645, "volume": 14517.0}, {"date": "2008-07-21", "close": 0.806833125, "volume": 3128.0}, {"date": "2008-07-22", "close": 0.871379775, "volume": 15570.0}, {"date": "2008-07-23", "close": 0.83910645, "volume": 6197.0}, {"date": "2008-07-24", "close": 0.7745598, "volume": 27205.0}, {"date": "2008-07-25", "close": 0.83910645, "volume": 775.0}, {"date": "2008-07-31", "close": 0.96819975, "volume": 20156.0}, {"date": "2008-08-01", "close": 0.83910645, "volume": 76335.0}, {"date": "2008-08-04", "close": 1.000473075, "volume": 253283.0}, {"date": "2008-08-05", "close": 1.000473075, "volume": 182098.0}, {"date": "2008-08-06", "close": 1.0327464, "volume": 244040.0}, {"date": "2008-08-07", "close": 0.96819975, "volume": 55429.0}, {"date": "2008-08-08", "close": 1.000473075, "volume": 49577.0}, {"date": "2008-08-11", "close": 1.000473075, "volume": 66978.0}, {"date": "2008-08-12", "close": 1.0327464, "volume": 103441.0}, {"date": "2008-08-13", "close": 0.96819975, "volume": 100029.0}, {"date": "2008-08-14", "close": 0.9036531, "volume": 59182.0}, {"date": "2008-08-15", "close": 0.871379775, "volume": 40901.0}, {"date": "2008-08-18", "close": 0.7745598, "volume": 31760.0}, {"date": "2008-08-19", "close": 0.71001315, "volume": 9660.0}, {"date": "2008-08-20", "close": 0.677739825, "volume": 109634.0}, {"date": "2008-08-21", "close": 0.677739825, "volume": 1549.0}, {"date": "2008-08-22", "close": 0.71001315, "volume": 21690.0}, {"date": "2008-08-25", "close": 0.6454665, "volume": 21690.0}, {"date": "2008-08-26", "close": 0.6454665, "volume": 8774.0}, {"date": "2008-08-27", "close": 0.6454665, "volume": 1549.0}, {"date": "2008-08-28", "close": 0.587374515, "volume": 141297.0}, {"date": "2008-08-29", "close": 0.6454665, "volume": 9902.0}, {"date": "2008-09-02", "close": 0.6454665, "volume": 5991.0}, {"date": "2008-09-03", "close": 0.58091985, "volume": 15787.0}, {"date": "2008-09-04", "close": 0.58091985, "volume": 61971.0}, {"date": "2008-09-05", "close": 0.58091985, "volume": 620.0}, {"date": "2008-09-09", "close": 0.639011835, "volume": 2990.0}, {"date": "2008-09-10", "close": 0.600283845, "volume": 5577.0}, {"date": "2008-09-11", "close": 0.613193175, "volume": 7746.0}, {"date": "2008-09-12", "close": 0.613193175, "volume": 11774.0}, {"date": "2008-09-15", "close": 0.60673851, "volume": 7436.0}, {"date": "2008-09-17", "close": 0.60673851, "volume": 7746.0}, {"date": "2008-09-18", "close": 0.548646525, "volume": 13236.0}, {"date": "2008-09-19", "close": 0.5163732, "volume": 24566.0}, {"date": "2008-09-22", "close": 0.50346387, "volume": 8521.0}, {"date": "2008-09-26", "close": 0.45182655, "volume": 20140.0}, {"date": "2008-10-02", "close": 0.43891722, "volume": 5655.0}, {"date": "2008-10-03", "close": 0.43891722, "volume": 5887.0}, {"date": "2008-10-06", "close": 0.43891722, "volume": 8444.0}, {"date": "2008-10-07", "close": 0.484099875, "volume": 6146.0}, {"date": "2008-10-08", "close": 0.548646525, "volume": 1600.0}, {"date": "2008-10-13", "close": 0.458281215, "volume": 18591.0}, {"date": "2008-10-14", "close": 0.458281215, "volume": 14021.0}, {"date": "2008-10-15", "close": 0.46473588, "volume": 1084.0}, {"date": "2008-10-21", "close": 0.45182655, "volume": 12084.0}, {"date": "2008-10-22", "close": 0.3872799, "volume": 6197.0}, {"date": "2008-10-27", "close": 0.3872799, "volume": 5422.0}, {"date": "2008-10-30", "close": 0.3872799, "volume": 12394.0}, {"date": "2008-11-04", "close": 0.3872799, "volume": 2582.0}, {"date": "2008-11-11", "close": 0.37437057, "volume": 15493.0}, {"date": "2008-11-13", "close": 0.367915905, "volume": 30311.0}, {"date": "2008-11-14", "close": 0.367915905, "volume": 23239.0}, {"date": "2008-11-17", "close": 0.2581866, "volume": 23239.0}, {"date": "2008-11-19", "close": 0.32273325, "volume": 15493.0}, {"date": "2008-11-20", "close": 0.32273325, "volume": 5422.0}, {"date": "2008-12-02", "close": 0.135547965, "volume": 1084.0}, {"date": "2008-12-08", "close": 0.19363995, "volume": 1549.0}, {"date": "2008-12-09", "close": 0.290459925, "volume": 11929.0}, {"date": "2008-12-10", "close": 0.27109593, "volume": 13943.0}, {"date": "2008-12-11", "close": 0.27109593, "volume": 10786.0}, {"date": "2008-12-15", "close": 0.2581866, "volume": 17352.0}, {"date": "2008-12-18", "close": 0.27109593, "volume": 15493.0}, {"date": "2009-01-05", "close": 0.32273325, "volume": 72410.0}, {"date": "2009-01-06", "close": 0.32273325, "volume": 11240.0}, {"date": "2009-01-08", "close": 0.32273325, "volume": 28562.0}, {"date": "2009-01-09", "close": 0.30982392, "volume": 9959.0}, {"date": "2009-01-12", "close": 0.290459925, "volume": 22051.0}, {"date": "2009-01-14", "close": 0.290459925, "volume": 13227.0}, {"date": "2009-01-15", "close": 0.18073062, "volume": 1549.0}, {"date": "2009-01-19", "close": 0.32273325, "volume": 1549.0}, {"date": "2009-01-20", "close": 0.32273325, "volume": 1704.0}, {"date": "2009-01-21", "close": 0.2581866, "volume": 1549.0}, {"date": "2009-01-27", "close": 0.290459925, "volume": 46478.0}, {"date": "2009-01-28", "close": 0.2581866, "volume": 4648.0}, {"date": "2009-01-30", "close": 0.213003945, "volume": 8056.0}, {"date": "2009-02-02", "close": 0.2581866, "volume": 13169.0}, {"date": "2009-02-03", "close": 0.27109593, "volume": 3873.0}, {"date": "2009-02-04", "close": 0.19363995, "volume": 4648.0}, {"date": "2009-02-06", "close": 0.20654928, "volume": 1033.0}, {"date": "2009-02-09", "close": 0.290459925, "volume": 15493.0}, {"date": "2009-02-10", "close": 0.303369255, "volume": 16128.0}, {"date": "2009-02-11", "close": 0.19363995, "volume": 18421.0}, {"date": "2009-02-12", "close": 0.19363995, "volume": 12704.0}, {"date": "2009-02-13", "close": 0.19363995, "volume": 6197.0}, {"date": "2009-02-16", "close": 0.15491196, "volume": 23239.0}, {"date": "2009-02-18", "close": 0.23236794, "volume": 69717.0}, {"date": "2009-02-19", "close": 0.251731935, "volume": 1549.0}, {"date": "2009-02-20", "close": 0.2581866, "volume": 17662.0}, {"date": "2009-02-23", "close": 0.2581866, "volume": 3873.0}, {"date": "2009-03-02", "close": 0.2581866, "volume": 3873.0}, {"date": "2009-03-03", "close": 0.238822605, "volume": 46168.0}, {"date": "2009-03-04", "close": 0.2581866, "volume": 31140.0}, {"date": "2009-03-05", "close": 0.2581866, "volume": 5268.0}, {"date": "2009-03-09", "close": 0.21945861, "volume": 23239.0}, {"date": "2009-03-13", "close": 0.19363995, "volume": 15493.0}, {"date": "2009-03-17", "close": 0.19363995, "volume": 2169.0}, {"date": "2009-03-18", "close": 0.174275955, "volume": 61971.0}, {"date": "2009-03-23", "close": 0.200094615, "volume": 15493.0}, {"date": "2009-03-25", "close": 0.200094615, "volume": 15648.0}, {"date": "2009-03-26", "close": 0.19363995, "volume": 10380.0}, {"date": "2009-03-30", "close": 0.20654928, "volume": 4648.0}, {"date": "2009-03-31", "close": 0.20654928, "volume": 4648.0}, {"date": "2009-04-02", "close": 0.20654928, "volume": 38568.0}, {"date": "2009-04-06", "close": 0.213003945, "volume": 4958.0}, {"date": "2009-04-07", "close": 0.187185285, "volume": 72809.0}, {"date": "2009-04-08", "close": 0.20654928, "volume": 15588.0}, {"date": "2009-04-14", "close": 0.19363995, "volume": 38732.0}, {"date": "2009-04-15", "close": 0.16782129, "volume": 150197.0}, {"date": "2009-04-16", "close": 0.187185285, "volume": 34944.0}, {"date": "2009-04-17", "close": 0.187185285, "volume": 127729.0}, {"date": "2009-04-20", "close": 0.187185285, "volume": 10156.0}, {"date": "2009-04-21", "close": 0.18073062, "volume": 6631.0}, {"date": "2009-04-22", "close": 0.18073062, "volume": 309363.0}, {"date": "2009-04-23", "close": 0.225913275, "volume": 564473.0}, {"date": "2009-04-24", "close": 0.238822605, "volume": 29436.0}, {"date": "2009-04-27", "close": 0.277550595, "volume": 12239.0}, {"date": "2009-04-29", "close": 0.20654928, "volume": 23239.0}, {"date": "2009-05-01", "close": 0.2581866, "volume": 13943.0}, {"date": "2009-05-04", "close": 0.27109593, "volume": 136103.0}, {"date": "2009-05-08", "close": 0.2581866, "volume": 16427.0}, {"date": "2009-05-11", "close": 0.27109593, "volume": 74876.0}, {"date": "2009-05-12", "close": 0.28400526, "volume": 123649.0}, {"date": "2009-05-13", "close": 0.29691459, "volume": 15493.0}, {"date": "2009-05-14", "close": 0.290459925, "volume": 61971.0}, {"date": "2009-05-15", "close": 0.290459925, "volume": 40556.0}, {"date": "2009-05-19", "close": 0.28400526, "volume": 1735.0}, {"date": "2009-05-20", "close": 0.28400526, "volume": 32752.0}, {"date": "2009-05-21", "close": 0.2581866, "volume": 21374.0}, {"date": "2009-05-22", "close": 0.277550595, "volume": 3414.0}, {"date": "2009-05-25", "close": 0.24527727, "volume": 22000.0}, {"date": "2009-05-26", "close": 0.277550595, "volume": 51331.0}, {"date": "2009-05-27", "close": 0.277550595, "volume": 24577.0}, {"date": "2009-05-28", "close": 0.277550595, "volume": 27479.0}, {"date": "2009-05-29", "close": 0.277550595, "volume": 20140.0}, {"date": "2009-06-01", "close": 0.2581866, "volume": 40436.0}, {"date": "2009-06-02", "close": 0.2581866, "volume": 30046.0}, {"date": "2009-06-03", "close": 0.238822605, "volume": 15493.0}, {"date": "2009-06-04", "close": 0.238822605, "volume": 30892.0}, {"date": "2009-06-05", "close": 0.213003945, "volume": 15586.0}, {"date": "2009-06-10", "close": 0.21945861, "volume": 484.0}, {"date": "2009-06-11", "close": 0.213003945, "volume": 30985.0}, {"date": "2009-06-12", "close": 0.23236794, "volume": 5800.0}, {"date": "2009-06-17", "close": 0.213003945, "volume": 33171.0}, {"date": "2009-06-18", "close": 0.24527727, "volume": 21183.0}, {"date": "2009-06-19", "close": 0.2581866, "volume": 51632.0}, {"date": "2009-06-22", "close": 0.238822605, "volume": 56393.0}, {"date": "2009-06-23", "close": 0.225913275, "volume": 21579.0}, {"date": "2009-06-24", "close": 0.225913275, "volume": 30985.0}, {"date": "2009-06-25", "close": 0.225913275, "volume": 68168.0}, {"date": "2009-06-26", "close": 0.24527727, "volume": 299009.0}, {"date": "2009-06-29", "close": 0.2581866, "volume": 1040.0}, {"date": "2009-06-30", "close": 0.2581866, "volume": 35044.0}, {"date": "2009-07-03", "close": 0.2581866, "volume": 38732.0}, {"date": "2009-07-06", "close": 0.264641265, "volume": 56858.0}, {"date": "2009-07-07", "close": 0.303369255, "volume": 415839.0}, {"date": "2009-07-14", "close": 0.277550595, "volume": 67997.0}, {"date": "2009-07-15", "close": 0.30982392, "volume": 41056.0}, {"date": "2009-07-16", "close": 0.33564258, "volume": 209683.0}, {"date": "2009-07-17", "close": 0.277550595, "volume": 98224.0}, {"date": "2009-07-20", "close": 0.290459925, "volume": 17197.0}, {"date": "2009-07-21", "close": 0.32273325, "volume": 36718.0}, {"date": "2009-07-22", "close": 0.29691459, "volume": 12394.0}, {"date": "2009-07-23", "close": 0.32273325, "volume": 115420.0}, {"date": "2009-07-24", "close": 0.45182655, "volume": 322269.0}, {"date": "2009-07-27", "close": 0.535737195, "volume": 996667.0}, {"date": "2009-07-28", "close": 0.522827865, "volume": 291312.0}, {"date": "2009-07-29", "close": 0.52928253, "volume": 228315.0}, {"date": "2009-07-30", "close": 0.535737195, "volume": 58338.0}, {"date": "2009-07-31", "close": 0.5163732, "volume": 71137.0}, {"date": "2009-08-03", "close": 0.54219186, "volume": 78672.0}, {"date": "2009-08-04", "close": 0.54219186, "volume": 38670.0}, {"date": "2009-08-05", "close": 0.54219186, "volume": 7746.0}, {"date": "2009-08-06", "close": 0.54219186, "volume": 10458.0}, {"date": "2009-08-07", "close": 0.52928253, "volume": 10535.0}, {"date": "2009-08-10", "close": 0.55510119, "volume": 51529.0}, {"date": "2009-08-11", "close": 0.52928253, "volume": 31466.0}, {"date": "2009-08-12", "close": 0.5163732, "volume": 28128.0}, {"date": "2009-08-13", "close": 0.54219186, "volume": 171194.0}, {"date": "2009-08-14", "close": 0.587374515, "volume": 250362.0}, {"date": "2009-08-17", "close": 0.677739825, "volume": 192572.0}, {"date": "2009-08-18", "close": 0.6454665, "volume": 81536.0}, {"date": "2009-08-19", "close": 0.7745598, "volume": 439220.0}, {"date": "2009-08-20", "close": 0.83910645, "volume": 18322.0}, {"date": "2009-08-21", "close": 0.83910645, "volume": 41408.0}, {"date": "2009-08-24", "close": 0.871379775, "volume": 44541.0}, {"date": "2009-08-25", "close": 0.742286475, "volume": 116714.0}, {"date": "2009-08-26", "close": 0.71001315, "volume": 129286.0}, {"date": "2009-08-27", "close": 0.7745598, "volume": 45282.0}, {"date": "2009-08-28", "close": 0.71001315, "volume": 35633.0}, {"date": "2009-08-31", "close": 0.71001315, "volume": 9220.0}, {"date": "2009-09-01", "close": 0.71001315, "volume": 72970.0}, {"date": "2009-09-02", "close": 0.56801052, "volume": 78455.0}, {"date": "2009-09-03", "close": 0.613193175, "volume": 148823.0}, {"date": "2009-09-04", "close": 0.6454665, "volume": 28259.0}, {"date": "2009-09-07", "close": 0.600283845, "volume": 33712.0}, {"date": "2009-09-08", "close": 0.613193175, "volume": 69717.0}, {"date": "2009-09-09", "close": 0.677739825, "volume": 149504.0}, {"date": "2009-09-10", "close": 0.71001315, "volume": 174221.0}, {"date": "2009-09-11", "close": 0.677739825, "volume": 173828.0}, {"date": "2009-09-18", "close": 0.806833125, "volume": 255644.0}, {"date": "2009-09-21", "close": 0.677739825, "volume": 135999.0}, {"date": "2009-09-22", "close": 0.677739825, "volume": 113212.0}, {"date": "2009-09-23", "close": 0.59382918, "volume": 273057.0}, {"date": "2009-09-24", "close": 0.56801052, "volume": 177089.0}, {"date": "2009-09-25", "close": 0.561555855, "volume": 511038.0}, {"date": "2009-09-28", "close": 0.574465185, "volume": 169000.0}, {"date": "2009-09-29", "close": 0.600283845, "volume": 1362293.0}, {"date": "2009-09-30", "close": 0.58091985, "volume": 91184.0}, {"date": "2009-10-01", "close": 0.58091985, "volume": 12447.0}, {"date": "2009-10-02", "close": 0.574465185, "volume": 172650.0}, {"date": "2009-10-05", "close": 0.587374515, "volume": 264075.0}, {"date": "2009-10-06", "close": 0.587374515, "volume": 47562.0}, {"date": "2009-10-07", "close": 0.587374515, "volume": 21827.0}, {"date": "2009-10-08", "close": 0.626102505, "volume": 260480.0}, {"date": "2009-10-09", "close": 0.677739825, "volume": 224171.0}, {"date": "2009-10-12", "close": 0.6454665, "volume": 228877.0}, {"date": "2009-10-13", "close": 0.626102505, "volume": 89323.0}, {"date": "2009-10-14", "close": 0.639011835, "volume": 94005.0}, {"date": "2009-10-15", "close": 0.6454665, "volume": 232906.0}, {"date": "2009-10-16", "close": 0.677739825, "volume": 136081.0}, {"date": "2009-10-19", "close": 0.6454665, "volume": 78613.0}, {"date": "2009-10-20", "close": 0.6454665, "volume": 53075.0}, {"date": "2009-10-21", "close": 0.677739825, "volume": 100126.0}, {"date": "2009-10-22", "close": 0.742286475, "volume": 165205.0}, {"date": "2009-10-23", "close": 0.71001315, "volume": 136650.0}, {"date": "2009-10-26", "close": 0.677739825, "volume": 40281.0}, {"date": "2009-10-27", "close": 0.742286475, "volume": 254550.0}, {"date": "2009-10-28", "close": 0.7745598, "volume": 493558.0}, {"date": "2009-10-29", "close": 0.742286475, "volume": 103491.0}, {"date": "2009-10-30", "close": 0.7745598, "volume": 171403.0}, {"date": "2009-11-02", "close": 0.742286475, "volume": 941563.0}, {"date": "2009-11-03", "close": 0.806833125, "volume": 365827.0}, {"date": "2009-11-04", "close": 0.806833125, "volume": 493727.0}, {"date": "2009-11-05", "close": 0.806833125, "volume": 351061.0}, {"date": "2009-11-06", "close": 0.83910645, "volume": 133023.0}, {"date": "2009-11-09", "close": 0.935926425, "volume": 302345.0}, {"date": "2009-11-10", "close": 1.065019725, "volume": 630327.0}, {"date": "2009-11-11", "close": 1.065019725, "volume": 254154.0}, {"date": "2009-11-12", "close": 1.09729305, "volume": 105389.0}, {"date": "2009-11-13", "close": 1.09729305, "volume": 120646.0}, {"date": "2009-11-16", "close": 1.0327464, "volume": 340646.0}, {"date": "2009-11-17", "close": 1.09729305, "volume": 359271.0}, {"date": "2009-11-18", "close": 1.129566375, "volume": 421520.0}, {"date": "2009-11-19", "close": 1.09729305, "volume": 95938.0}, {"date": "2009-11-20", "close": 1.0327464, "volume": 148136.0}, {"date": "2009-11-23", "close": 1.09729305, "volume": 204638.0}, {"date": "2009-11-24", "close": 1.09729305, "volume": 303495.0}, {"date": "2009-11-25", "close": 1.129566375, "volume": 197018.0}, {"date": "2009-11-26", "close": 1.1618397, "volume": 196661.0}, {"date": "2009-11-27", "close": 1.09729305, "volume": 183715.0}, {"date": "2009-11-30", "close": 1.129566375, "volume": 86212.0}, {"date": "2009-12-01", "close": 1.0327464, "volume": 168503.0}, {"date": "2009-12-02", "close": 1.0327464, "volume": 179490.0}, {"date": "2009-12-03", "close": 0.935926425, "volume": 183844.0}, {"date": "2009-12-04", "close": 0.96819975, "volume": 291193.0}, {"date": "2009-12-14", "close": 0.96819975, "volume": 338412.0}, {"date": "2009-12-15", "close": 0.9036531, "volume": 467771.0}, {"date": "2009-12-16", "close": 0.9036531, "volume": 456861.0}, {"date": "2009-12-17", "close": 0.871379775, "volume": 612366.0}, {"date": "2009-12-18", "close": 0.871379775, "volume": 264925.0}, {"date": "2009-12-21", "close": 0.9036531, "volume": 528352.0}, {"date": "2009-12-22", "close": 0.9036531, "volume": 105962.0}, {"date": "2009-12-23", "close": 0.9036531, "volume": 82596.0}, {"date": "2009-12-24", "close": 0.9036531, "volume": 103336.0}, {"date": "2009-12-29", "close": 0.96819975, "volume": 411308.0}, {"date": "2009-12-30", "close": 0.9036531, "volume": 84695.0}, {"date": "2009-12-31", "close": 0.935926425, "volume": 44472.0}, {"date": "2010-01-04", "close": 0.935926425, "volume": 145250.0}, {"date": "2010-01-05", "close": 0.935926425, "volume": 181300.0}, {"date": "2010-01-06", "close": 0.96819975, "volume": 284214.0}, {"date": "2010-01-07", "close": 0.96819975, "volume": 342953.0}, {"date": "2010-01-08", "close": 1.000473075, "volume": 242955.0}, {"date": "2010-01-11", "close": 1.000473075, "volume": 233766.0}, {"date": "2010-01-12", "close": 1.000473075, "volume": 490251.0}, {"date": "2010-01-13", "close": 1.000473075, "volume": 191197.0}, {"date": "2010-01-14", "close": 1.000473075, "volume": 141000.0}, {"date": "2010-01-15", "close": 1.065019725, "volume": 931314.0}, {"date": "2010-01-18", "close": 1.09729305, "volume": 267558.0}, {"date": "2010-01-19", "close": 1.129566375, "volume": 244167.0}, {"date": "2010-01-20", "close": 1.129566375, "volume": 406919.0}, {"date": "2010-01-21", "close": 1.065019725, "volume": 115668.0}, {"date": "2010-01-22", "close": 1.0327464, "volume": 152686.0}, {"date": "2010-01-25", "close": 1.0327464, "volume": 400547.0}, {"date": "2010-01-27", "close": 1.0327464, "volume": 67317.0}, {"date": "2010-01-28", "close": 1.000473075, "volume": 160822.0}, {"date": "2010-01-29", "close": 0.935926425, "volume": 328901.0}, {"date": "2010-02-01", "close": 0.871379775, "volume": 416138.0}, {"date": "2010-02-02", "close": 0.935926425, "volume": 208996.0}, {"date": "2010-02-03", "close": 0.96819975, "volume": 73910.0}, {"date": "2010-02-04", "close": 0.96819975, "volume": 144439.0}, {"date": "2010-02-05", "close": 0.83910645, "volume": 221370.0}, {"date": "2010-02-08", "close": 0.9036531, "volume": 72337.0}, {"date": "2010-02-09", "close": 0.871379775, "volume": 179847.0}, {"date": "2010-02-10", "close": 0.83910645, "volume": 35878.0}, {"date": "2010-02-11", "close": 0.83910645, "volume": 43035.0}, {"date": "2010-02-12", "close": 0.935926425, "volume": 104885.0}, {"date": "2010-02-15", "close": 0.935926425, "volume": 37957.0}, {"date": "2010-02-16", "close": 0.9036531, "volume": 11344.0}, {"date": "2010-02-17", "close": 0.935926425, "volume": 57610.0}, {"date": "2010-02-18", "close": 0.935926425, "volume": 63268.0}, {"date": "2010-02-19", "close": 0.935926425, "volume": 30830.0}, {"date": "2010-02-22", "close": 0.9036531, "volume": 49369.0}, {"date": "2010-02-23", "close": 0.935926425, "volume": 116940.0}, {"date": "2010-02-24", "close": 0.9036531, "volume": 53770.0}, {"date": "2010-02-25", "close": 0.871379775, "volume": 34115.0}, {"date": "2010-02-26", "close": 0.871379775, "volume": 64582.0}, {"date": "2010-03-01", "close": 0.83910645, "volume": 132469.0}, {"date": "2010-03-02", "close": 0.83910645, "volume": 134532.0}, {"date": "2010-03-03", "close": 0.83910645, "volume": 156662.0}, {"date": "2010-03-04", "close": 0.83910645, "volume": 134387.0}, {"date": "2010-03-05", "close": 0.83910645, "volume": 119669.0}, {"date": "2010-03-08", "close": 0.806833125, "volume": 115095.0}, {"date": "2010-03-09", "close": 0.806833125, "volume": 243291.0}, {"date": "2010-03-10", "close": 0.83910645, "volume": 70740.0}, {"date": "2010-03-11", "close": 0.83910645, "volume": 1549.0}, {"date": "2010-03-12", "close": 0.806833125, "volume": 220383.0}, {"date": "2010-03-15", "close": 0.83910645, "volume": 21593.0}, {"date": "2010-03-16", "close": 0.83910645, "volume": 38499.0}, {"date": "2010-03-17", "close": 0.83910645, "volume": 85674.0}, {"date": "2010-03-18", "close": 0.7745598, "volume": 55209.0}, {"date": "2010-03-19", "close": 0.83910645, "volume": 108650.0}, {"date": "2010-03-22", "close": 0.83910645, "volume": 37492.0}, {"date": "2010-03-23", "close": 0.83910645, "volume": 185943.0}, {"date": "2010-03-24", "close": 0.83910645, "volume": 57258.0}, {"date": "2010-03-25", "close": 0.83910645, "volume": 53797.0}, {"date": "2010-03-26", "close": 0.83910645, "volume": 64859.0}, {"date": "2010-03-29", "close": 0.83910645, "volume": 89351.0}, {"date": "2010-03-30", "close": 0.83910645, "volume": 115827.0}, {"date": "2010-03-31", "close": 0.7745598, "volume": 313497.0}, {"date": "2010-04-01", "close": 0.7745598, "volume": 222469.0}, {"date": "2010-04-06", "close": 0.7745598, "volume": 116030.0}, {"date": "2010-04-07", "close": 0.7745598, "volume": 79490.0}, {"date": "2010-04-09", "close": 0.6454665, "volume": 1704414.0}, {"date": "2010-04-12", "close": 0.626102505, "volume": 1145023.0}, {"date": "2010-04-13", "close": 0.56801052, "volume": 4745709.0}, {"date": "2010-04-14", "close": 0.677739825, "volume": 2891549.0}, {"date": "2010-04-15", "close": 0.6454665, "volume": 1274133.0}, {"date": "2010-04-16", "close": 0.6454665, "volume": 469146.0}, {"date": "2010-04-19", "close": 0.63255717, "volume": 272495.0}, {"date": "2010-04-20", "close": 0.63255717, "volume": 155720.0}, {"date": "2010-04-21", "close": 0.61964784, "volume": 125646.0}, {"date": "2010-04-22", "close": 0.59382918, "volume": 154393.0}, {"date": "2010-04-23", "close": 0.639011835, "volume": 107777.0}, {"date": "2010-04-27", "close": 0.639011835, "volume": 110628.0}, {"date": "2010-04-28", "close": 0.613193175, "volume": 125838.0}, {"date": "2010-04-29", "close": 0.613193175, "volume": 267362.0}, {"date": "2010-04-30", "close": 0.61964784, "volume": 170942.0}, {"date": "2010-05-03", "close": 0.61964784, "volume": 343249.0}, {"date": "2010-05-04", "close": 0.60673851, "volume": 93997.0}, {"date": "2010-05-05", "close": 0.60673851, "volume": 266403.0}, {"date": "2010-05-06", "close": 0.600283845, "volume": 46323.0}, {"date": "2010-05-07", "close": 0.600283845, "volume": 73072.0}, {"date": "2010-05-10", "close": 0.587374515, "volume": 101350.0}, {"date": "2010-05-11", "close": 0.58091985, "volume": 109397.0}, {"date": "2010-05-12", "close": 0.587374515, "volume": 68323.0}, {"date": "2010-05-13", "close": 0.600283845, "volume": 76822.0}, {"date": "2010-05-14", "close": 0.600283845, "volume": 70414.0}, {"date": "2010-05-17", "close": 0.600283845, "volume": 583081.0}, {"date": "2010-05-18", "close": 0.60673851, "volume": 74037.0}, {"date": "2010-05-19", "close": 0.59382918, "volume": 92956.0}, {"date": "2010-05-20", "close": 0.59382918, "volume": 26338.0}, {"date": "2010-05-21", "close": 0.55510119, "volume": 48686.0}, {"date": "2010-05-24", "close": 0.55510119, "volume": 36206.0}, {"date": "2010-05-25", "close": 0.574465185, "volume": 23781.0}, {"date": "2010-05-26", "close": 0.52928253, "volume": 22929.0}, {"date": "2010-05-27", "close": 0.55510119, "volume": 117755.0}, {"date": "2010-05-28", "close": 0.56801052, "volume": 121772.0}, {"date": "2010-05-31", "close": 0.561555855, "volume": 49484.0}, {"date": "2010-06-01", "close": 0.54219186, "volume": 10225.0}, {"date": "2010-06-02", "close": 0.54219186, "volume": 17786.0}, {"date": "2010-06-03", "close": 0.5163732, "volume": 30985.0}, {"date": "2010-06-04", "close": 0.55510119, "volume": 90236.0}, {"date": "2010-06-07", "close": 0.535737195, "volume": 162564.0}, {"date": "2010-06-08", "close": 0.55510119, "volume": 146328.0}, {"date": "2010-06-09", "close": 0.56801052, "volume": 19548.0}, {"date": "2010-06-10", "close": 0.548646525, "volume": 126265.0}, {"date": "2010-06-11", "close": 0.54219186, "volume": 55069.0}, {"date": "2010-06-15", "close": 0.419553225, "volume": 758492.0}, {"date": "2010-06-16", "close": 0.3872799, "volume": 2725002.0}, {"date": "2010-06-17", "close": 0.41309856, "volume": 526274.0}, {"date": "2010-06-18", "close": 0.535737195, "volume": 4360774.0}, {"date": "2010-06-21", "close": 0.535737195, "volume": 1002547.0}, {"date": "2010-06-22", "close": 0.54219186, "volume": 350825.0}, {"date": "2010-06-23", "close": 0.54219186, "volume": 319631.0}, {"date": "2010-06-24", "close": 0.52928253, "volume": 291565.0}, {"date": "2010-06-25", "close": 0.535737195, "volume": 183759.0}, {"date": "2010-06-28", "close": 0.522827865, "volume": 511983.0}, {"date": "2010-06-29", "close": 0.50346387, "volume": 284136.0}, {"date": "2010-06-30", "close": 0.5163732, "volume": 215472.0}, {"date": "2010-07-01", "close": 0.55510119, "volume": 241806.0}, {"date": "2010-07-02", "close": 0.54219186, "volume": 60771.0}, {"date": "2010-07-05", "close": 0.52928253, "volume": 87735.0}, {"date": "2010-07-06", "close": 0.54219186, "volume": 19594.0}, {"date": "2010-07-07", "close": 0.548646525, "volume": 60150.0}, {"date": "2010-07-08", "close": 0.548646525, "volume": 72196.0}, {"date": "2010-07-09", "close": 0.58091985, "volume": 148764.0}, {"date": "2010-07-12", "close": 0.63255717, "volume": 287900.0}, {"date": "2010-07-13", "close": 0.63255717, "volume": 1049637.0}, {"date": "2010-07-14", "close": 0.60673851, "volume": 263532.0}, {"date": "2010-07-15", "close": 0.574465185, "volume": 348701.0}, {"date": "2010-07-16", "close": 0.587374515, "volume": 339387.0}, {"date": "2010-07-19", "close": 0.60673851, "volume": 112975.0}, {"date": "2010-07-20", "close": 0.600283845, "volume": 90572.0}, {"date": "2010-07-21", "close": 0.60673851, "volume": 253707.0}, {"date": "2010-07-22", "close": 0.600283845, "volume": 91424.0}, {"date": "2010-07-23", "close": 0.61964784, "volume": 111064.0}, {"date": "2010-07-26", "close": 0.613193175, "volume": 82170.0}, {"date": "2010-07-29", "close": 0.561555855, "volume": 817850.0}, {"date": "2010-07-30", "close": 0.55510119, "volume": 648315.0}, {"date": "2010-08-02", "close": 0.574465185, "volume": 261887.0}, {"date": "2010-08-03", "close": 0.583604475, "volume": 354977.0}, {"date": "2010-08-04", "close": 0.57673854, "volume": 156324.0}, {"date": "2010-08-05", "close": 0.556140735, "volume": 486797.0}, {"date": "2010-08-06", "close": 0.57673854, "volume": 149043.0}, {"date": "2010-08-09", "close": 0.59047041, "volume": 159813.0}, {"date": "2010-08-10", "close": 0.56300667, "volume": 239263.0}, {"date": "2010-08-11", "close": 0.556140735, "volume": 106656.0}, {"date": "2010-08-12", "close": 0.57673854, "volume": 160916.0}, {"date": "2010-08-13", "close": 0.59047041, "volume": 128596.0}, {"date": "2010-08-16", "close": 0.57673854, "volume": 101403.0}, {"date": "2010-08-17", "close": 0.583604475, "volume": 181612.0}, {"date": "2010-08-18", "close": 0.5492748, "volume": 696767.0}, {"date": "2010-08-19", "close": 0.56300667, "volume": 165952.0}, {"date": "2010-08-20", "close": 0.569872605, "volume": 121765.0}, {"date": "2010-08-23", "close": 0.5492748, "volume": 93168.0}, {"date": "2010-08-24", "close": 0.569872605, "volume": 116363.0}, {"date": "2010-08-25", "close": 0.542408865, "volume": 75632.0}, {"date": "2010-08-26", "close": 0.57673854, "volume": 231182.0}, {"date": "2010-08-27", "close": 0.556140735, "volume": 86115.0}, {"date": "2010-08-30", "close": 0.57673854, "volume": 85230.0}, {"date": "2010-08-31", "close": 0.556140735, "volume": 94144.0}, {"date": "2010-09-01", "close": 0.57673854, "volume": 155332.0}, {"date": "2010-09-02", "close": 0.583604475, "volume": 264981.0}, {"date": "2010-09-03", "close": 0.61793415, "volume": 881253.0}, {"date": "2010-09-06", "close": 0.679727565, "volume": 2306486.0}, {"date": "2010-09-07", "close": 0.75525285, "volume": 1091378.0}, {"date": "2010-09-08", "close": 0.8239122, "volume": 1822319.0}, {"date": "2010-09-09", "close": 0.789582525, "volume": 812976.0}, {"date": "2010-09-10", "close": 0.75525285, "volume": 436161.0}, {"date": "2010-09-13", "close": 0.720923175, "volume": 472307.0}, {"date": "2010-09-14", "close": 0.789582525, "volume": 365399.0}, {"date": "2010-09-15", "close": 0.8239122, "volume": 1318824.0}, {"date": "2010-09-16", "close": 0.8239122, "volume": 360628.0}, {"date": "2010-09-17", "close": 0.789582525, "volume": 440834.0}, {"date": "2010-09-20", "close": 0.8239122, "volume": 369114.0}, {"date": "2010-09-21", "close": 0.8239122, "volume": 614977.0}, {"date": "2010-09-22", "close": 0.858241875, "volume": 478700.0}, {"date": "2010-09-23", "close": 0.926901225, "volume": 1064451.0}, {"date": "2010-09-24", "close": 0.9612309, "volume": 351113.0}, {"date": "2010-09-27", "close": 0.926901225, "volume": 935382.0}, {"date": "2010-09-28", "close": 0.926901225, "volume": 191763.0}, {"date": "2010-09-29", "close": 0.9612309, "volume": 143397.0}, {"date": "2010-09-30", "close": 0.9612309, "volume": 341661.0}, {"date": "2010-10-01", "close": 1.02989025, "volume": 487557.0}, {"date": "2010-10-04", "close": 1.02989025, "volume": 297455.0}, {"date": "2010-10-05", "close": 1.02989025, "volume": 246320.0}, {"date": "2010-10-06", "close": 1.02989025, "volume": 438322.0}, {"date": "2010-10-07", "close": 1.02989025, "volume": 559603.0}, {"date": "2010-10-08", "close": 1.0985496, "volume": 609819.0}, {"date": "2010-10-11", "close": 1.30452765, "volume": 3604257.0}, {"date": "2010-10-12", "close": 1.2358683, "volume": 1113867.0}, {"date": "2010-10-13", "close": 1.270197975, "volume": 909075.0}, {"date": "2010-10-14", "close": 1.2358683, "volume": 868573.0}, {"date": "2010-10-15", "close": 1.270197975, "volume": 587378.0}, {"date": "2010-10-18", "close": 1.2358683, "volume": 418953.0}, {"date": "2010-10-19", "close": 1.16720895, "volume": 1403337.0}, {"date": "2010-10-20", "close": 1.132879275, "volume": 724829.0}, {"date": "2010-10-21", "close": 1.201538625, "volume": 441432.0}, {"date": "2010-10-22", "close": 1.2358683, "volume": 335320.0}, {"date": "2010-10-25", "close": 1.201538625, "volume": 422787.0}, {"date": "2010-10-26", "close": 1.2358683, "volume": 281218.0}, {"date": "2010-10-27", "close": 1.2358683, "volume": 280387.0}, {"date": "2010-10-28", "close": 1.270197975, "volume": 383484.0}, {"date": "2010-10-29", "close": 1.270197975, "volume": 1015159.0}, {"date": "2010-11-01", "close": 1.44184635, "volume": 2058024.0}, {"date": "2010-11-02", "close": 1.407516675, "volume": 790397.0}, {"date": "2010-11-03", "close": 1.407516675, "volume": 419533.0}, {"date": "2010-11-04", "close": 1.407516675, "volume": 447332.0}, {"date": "2010-11-05", "close": 1.407516675, "volume": 1177776.0}, {"date": "2010-11-08", "close": 1.270197975, "volume": 1111495.0}, {"date": "2010-11-09", "close": 1.338857325, "volume": 766541.0}, {"date": "2010-11-10", "close": 1.407516675, "volume": 478925.0}, {"date": "2010-11-15", "close": 1.30452765, "volume": 1874412.0}, {"date": "2010-11-16", "close": 1.373187, "volume": 1258825.0}, {"date": "2010-11-17", "close": 1.382986325, "volume": 1346505.0}, {"date": "2010-11-18", "close": 1.34347243, "volume": 548957.0}, {"date": "2010-11-19", "close": 1.34347243, "volume": 626259.0}, {"date": "2010-11-22", "close": 1.34347243, "volume": 1260784.0}, {"date": "2010-11-23", "close": 1.303958535, "volume": 694467.0}, {"date": "2010-11-24", "close": 1.303958535, "volume": 1070876.0}, {"date": "2010-11-25", "close": 1.34347243, "volume": 407697.0}, {"date": "2010-11-26", "close": 1.303958535, "volume": 221222.0}, {"date": "2010-11-29", "close": 1.303958535, "volume": 412010.0}, {"date": "2010-11-30", "close": 1.26444464, "volume": 585545.0}, {"date": "2010-12-01", "close": 1.303958535, "volume": 384677.0}, {"date": "2010-12-02", "close": 1.26444464, "volume": 617088.0}, {"date": "2010-12-03", "close": 1.303958535, "volume": 441959.0}, {"date": "2010-12-06", "close": 1.26444464, "volume": 259626.0}, {"date": "2010-12-07", "close": 1.303958535, "volume": 763058.0}, {"date": "2010-12-08", "close": 1.462014115, "volume": 1347980.0}, {"date": "2010-12-09", "close": 1.462014115, "volume": 563166.0}, {"date": "2010-12-10", "close": 1.462014115, "volume": 347507.0}, {"date": "2010-12-13", "close": 1.42250022, "volume": 393656.0}, {"date": "2010-12-14", "close": 1.462014115, "volume": 254567.0}, {"date": "2010-12-15", "close": 1.462014115, "volume": 258842.0}, {"date": "2010-12-16", "close": 1.462014115, "volume": 1246518.0}, {"date": "2010-12-17", "close": 1.42250022, "volume": 599240.0}, {"date": "2010-12-20", "close": 1.34347243, "volume": 2351885.0}, {"date": "2010-12-21", "close": 1.382986325, "volume": 1173189.0}, {"date": "2010-12-22", "close": 1.42250022, "volume": 436178.0}, {"date": "2010-12-23", "close": 1.462014115, "volume": 322329.0}, {"date": "2010-12-24", "close": 1.34347243, "volume": 865096.0}, {"date": "2010-12-29", "close": 1.42250022, "volume": 173919.0}, {"date": "2010-12-30", "close": 1.382986325, "volume": 159414.0}, {"date": "2010-12-31", "close": 1.42250022, "volume": 383537.0}, {"date": "2011-01-04", "close": 1.462014115, "volume": 397733.0}, {"date": "2011-01-05", "close": 1.42250022, "volume": 247792.0}, {"date": "2011-01-06", "close": 1.42250022, "volume": 221049.0}, {"date": "2011-01-07", "close": 1.42250022, "volume": 191664.0}, {"date": "2011-01-10", "close": 1.42250022, "volume": 291805.0}, {"date": "2011-01-11", "close": 1.34347243, "volume": 468216.0}, {"date": "2011-01-12", "close": 1.34347243, "volume": 141904.0}, {"date": "2011-01-13", "close": 1.382986325, "volume": 210581.0}, {"date": "2011-01-14", "close": 1.382986325, "volume": 162554.0}, {"date": "2011-01-17", "close": 1.382986325, "volume": 326258.0}, {"date": "2011-01-18", "close": 1.34347243, "volume": 312964.0}, {"date": "2011-01-19", "close": 1.34347243, "volume": 397553.0}, {"date": "2011-01-20", "close": 1.34347243, "volume": 778256.0}, {"date": "2011-01-21", "close": 1.34347243, "volume": 404801.0}, {"date": "2011-01-24", "close": 1.26444464, "volume": 992910.0}, {"date": "2011-01-25", "close": 1.26444464, "volume": 2787851.0}, {"date": "2011-01-27", "close": 1.26444464, "volume": 330164.0}, {"date": "2011-01-28", "close": 1.145902955, "volume": 2515059.0}, {"date": "2011-01-31", "close": 1.145902955, "volume": 621634.0}, {"date": "2011-02-01", "close": 1.18541685, "volume": 233511.0}, {"date": "2011-02-02", "close": 1.224930745, "volume": 664139.0}, {"date": "2011-02-03", "close": 1.18541685, "volume": 486578.0}, {"date": "2011-02-04", "close": 1.18541685, "volume": 1010535.0}, {"date": "2011-02-07", "close": 1.18541685, "volume": 405195.0}, {"date": "2011-02-08", "close": 1.224930745, "volume": 482329.0}, {"date": "2011-02-09", "close": 1.26444464, "volume": 550488.0}, {"date": "2011-02-10", "close": 1.224930745, "volume": 250618.0}, {"date": "2011-02-11", "close": 1.224930745, "volume": 141365.0}, {"date": "2011-02-14", "close": 1.26444464, "volume": 1051841.0}, {"date": "2011-02-15", "close": 1.303958535, "volume": 762664.0}, {"date": "2011-02-16", "close": 1.26444464, "volume": 269400.0}, {"date": "2011-02-17", "close": 1.303958535, "volume": 126698.0}, {"date": "2011-02-18", "close": 1.34347243, "volume": 539160.0}, {"date": "2011-02-21", "close": 1.303958535, "volume": 483291.0}, {"date": "2011-02-22", "close": 1.303958535, "volume": 392438.0}, {"date": "2011-02-23", "close": 1.303958535, "volume": 252823.0}, {"date": "2011-02-24", "close": 1.303958535, "volume": 540876.0}, {"date": "2011-02-25", "close": 1.224930745, "volume": 144565.0}, {"date": "2011-02-28", "close": 1.224930745, "volume": 68744.0}, {"date": "2011-03-01", "close": 1.303958535, "volume": 326243.0}, {"date": "2011-03-02", "close": 1.303958535, "volume": 411934.0}, {"date": "2011-03-03", "close": 1.26444464, "volume": 148183.0}, {"date": "2011-03-04", "close": 1.26444464, "volume": 135333.0}, {"date": "2011-03-07", "close": 1.303958535, "volume": 566259.0}, {"date": "2011-03-08", "close": 1.303958535, "volume": 138705.0}, {"date": "2011-03-09", "close": 1.224930745, "volume": 463743.0}, {"date": "2011-03-10", "close": 1.224930745, "volume": 507865.0}, {"date": "2011-03-11", "close": 1.224930745, "volume": 603067.0}, {"date": "2011-03-14", "close": 1.145902955, "volume": 530277.0}, {"date": "2011-03-15", "close": 1.066875165, "volume": 643940.0}, {"date": "2011-03-16", "close": 1.145902955, "volume": 313906.0}, {"date": "2011-03-17", "close": 1.145902955, "volume": 333683.0}, {"date": "2011-03-18", "close": 1.066875165, "volume": 112252.0}, {"date": "2011-03-21", "close": 1.18541685, "volume": 794935.0}, {"date": "2011-03-22", "close": 1.18541685, "volume": 291043.0}, {"date": "2011-03-23", "close": 1.145902955, "volume": 231716.0}, {"date": "2011-03-24", "close": 1.18541685, "volume": 145945.0}, {"date": "2011-03-25", "close": 1.10638906, "volume": 546591.0}, {"date": "2011-03-28", "close": 1.066875165, "volume": 115311.0}, {"date": "2011-03-29", "close": 1.02736127, "volume": 608615.0}, {"date": "2011-03-30", "close": 1.10638906, "volume": 366173.0}, {"date": "2011-03-31", "close": 1.066875165, "volume": 415598.0}, {"date": "2011-04-01", "close": 1.10638906, "volume": 414344.0}, {"date": "2011-04-04", "close": 1.145902955, "volume": 350347.0}, {"date": "2011-04-05", "close": 1.224930745, "volume": 600853.0}, {"date": "2011-04-06", "close": 1.303958535, "volume": 1112985.0}, {"date": "2011-04-07", "close": 1.303958535, "volume": 577671.0}, {"date": "2011-04-08", "close": 1.26444464, "volume": 319672.0}, {"date": "2011-04-11", "close": 1.303958535, "volume": 510550.0}, {"date": "2011-04-12", "close": 1.303958535, "volume": 579199.0}, {"date": "2011-04-13", "close": 1.26444464, "volume": 96789.0}, {"date": "2011-04-14", "close": 1.224930745, "volume": 176681.0}, {"date": "2011-04-15", "close": 1.18541685, "volume": 220909.0}, {"date": "2011-04-18", "close": 1.18541685, "volume": 369645.0}, {"date": "2011-04-19", "close": 1.145902955, "volume": 72253.0}, {"date": "2011-04-20", "close": 1.18541685, "volume": 78764.0}, {"date": "2011-04-21", "close": 1.18541685, "volume": 188182.0}, {"date": "2011-04-27", "close": 1.145902955, "volume": 79415.0}, {"date": "2011-04-28", "close": 1.145902955, "volume": 58271.0}, {"date": "2011-04-29", "close": 1.10638906, "volume": 342361.0}, {"date": "2011-05-02", "close": 1.10638906, "volume": 453079.0}, {"date": "2011-05-03", "close": 1.10638906, "volume": 178668.0}, {"date": "2011-05-04", "close": 1.066875165, "volume": 269603.0}, {"date": "2011-05-05", "close": 1.066875165, "volume": 103458.0}, {"date": "2011-05-06", "close": 1.02736127, "volume": 406965.0}, {"date": "2011-05-09", "close": 1.02736127, "volume": 59994.0}, {"date": "2011-05-10", "close": 1.02736127, "volume": 87036.0}, {"date": "2011-05-11", "close": 1.02736127, "volume": 339984.0}, {"date": "2011-05-12", "close": 0.987847375, "volume": 417483.0}, {"date": "2011-05-13", "close": 1.02736127, "volume": 409406.0}, {"date": "2011-05-16", "close": 0.987847375, "volume": 512384.0}, {"date": "2011-05-17", "close": 1.02736127, "volume": 458776.0}, {"date": "2011-05-18", "close": 1.02736127, "volume": 104773.0}, {"date": "2011-05-19", "close": 1.02736127, "volume": 219416.0}, {"date": "2011-05-20", "close": 0.829791795, "volume": 3442181.0}, {"date": "2011-05-23", "close": 0.782375121, "volume": 862832.0}, {"date": "2011-05-24", "close": 0.766569563, "volume": 729329.0}, {"date": "2011-05-25", "close": 0.766569563, "volume": 522951.0}, {"date": "2011-05-26", "close": 0.829791795, "volume": 946226.0}, {"date": "2011-05-27", "close": 0.86930569, "volume": 808456.0}, {"date": "2011-05-30", "close": 0.94833348, "volume": 1433894.0}, {"date": "2011-05-31", "close": 0.94833348, "volume": 722202.0}, {"date": "2011-06-01", "close": 0.94833348, "volume": 263285.0}, {"date": "2011-06-02", "close": 0.94833348, "volume": 580178.0}, {"date": "2011-06-03", "close": 0.908819585, "volume": 312650.0}, {"date": "2011-06-06", "close": 0.86930569, "volume": 168738.0}, {"date": "2011-06-07", "close": 0.908819585, "volume": 69081.0}, {"date": "2011-06-08", "close": 0.908819585, "volume": 250030.0}, {"date": "2011-06-09", "close": 0.908819585, "volume": 351650.0}, {"date": "2011-06-10", "close": 0.908819585, "volume": 201997.0}, {"date": "2011-06-14", "close": 0.86930569, "volume": 305945.0}, {"date": "2011-06-15", "close": 0.86930569, "volume": 164569.0}, {"date": "2011-06-16", "close": 0.7902779, "volume": 246106.0}, {"date": "2011-06-17", "close": 0.829791795, "volume": 190697.0}, {"date": "2011-06-20", "close": 0.774472342, "volume": 444425.0}, {"date": "2011-06-21", "close": 0.758666784, "volume": 351358.0}, {"date": "2011-06-22", "close": 0.7902779, "volume": 309562.0}, {"date": "2011-06-23", "close": 0.766569563, "volume": 305727.0}, {"date": "2011-06-24", "close": 0.758666784, "volume": 498133.0}, {"date": "2011-06-27", "close": 0.742861226, "volume": 254635.0}, {"date": "2011-06-28", "close": 0.719152889, "volume": 3722.0}, {"date": "2011-06-29", "close": 0.640125099, "volume": 2938690.0}, {"date": "2011-06-30", "close": 0.671736215, "volume": 919376.0}, {"date": "2011-07-01", "close": 0.663833436, "volume": 1110864.0}, {"date": "2011-07-04", "close": 0.687541773, "volume": 303036.0}, {"date": "2011-07-05", "close": 0.655930657, "volume": 544707.0}, {"date": "2011-07-06", "close": 0.679638994, "volume": 237469.0}, {"date": "2011-07-07", "close": 0.750764005, "volume": 1617257.0}, {"date": "2011-07-08", "close": 0.750764005, "volume": 417716.0}, {"date": "2011-07-11", "close": 0.719152889, "volume": 434215.0}, {"date": "2011-07-12", "close": 0.727055668, "volume": 320442.0}, {"date": "2011-07-13", "close": 0.742861226, "volume": 351194.0}, {"date": "2011-07-14", "close": 0.7902779, "volume": 481706.0}, {"date": "2011-07-15", "close": 0.7902779, "volume": 147345.0}, {"date": "2011-07-18", "close": 0.7902779, "volume": 185356.0}, {"date": "2011-07-19", "close": 0.782375121, "volume": 137062.0}, {"date": "2011-07-20", "close": 0.774472342, "volume": 202321.0}, {"date": "2011-07-21", "close": 0.774472342, "volume": 283518.0}, {"date": "2011-07-22", "close": 0.86930569, "volume": 883045.0}, {"date": "2011-07-25", "close": 0.7902779, "volume": 882914.0}, {"date": "2011-07-26", "close": 0.829791795, "volume": 510640.0}, {"date": "2011-07-27", "close": 0.7902779, "volume": 190730.0}, {"date": "2011-07-28", "close": 0.766569563, "volume": 220350.0}, {"date": "2011-07-29", "close": 0.7902779, "volume": 247650.0}, {"date": "2011-08-01", "close": 0.829791795, "volume": 217419.0}, {"date": "2011-08-02", "close": 0.829791795, "volume": 233252.0}, {"date": "2011-08-03", "close": 0.829791795, "volume": 483546.0}, {"date": "2011-08-04", "close": 0.829791795, "volume": 303701.0}, {"date": "2011-08-05", "close": 0.7902779, "volume": 638275.0}, {"date": "2011-08-08", "close": 0.734958447, "volume": 495912.0}, {"date": "2011-08-09", "close": 0.703347331, "volume": 570702.0}, {"date": "2011-08-10", "close": 0.742861226, "volume": 671998.0}, {"date": "2011-08-11", "close": 0.734958447, "volume": 99729.0}, {"date": "2011-08-12", "close": 0.719152889, "volume": 127525.0}, {"date": "2011-08-15", "close": 0.719152889, "volume": 276844.0}, {"date": "2011-08-16", "close": 0.727055668, "volume": 170990.0}, {"date": "2011-08-17", "close": 0.734958447, "volume": 108611.0}, {"date": "2011-08-18", "close": 0.742861226, "volume": 76828.0}, {"date": "2011-08-19", "close": 0.758666784, "volume": 207460.0}, {"date": "2011-08-22", "close": 0.750764005, "volume": 69266.0}, {"date": "2011-08-23", "close": 0.774472342, "volume": 471188.0}, {"date": "2011-08-24", "close": 0.774472342, "volume": 326850.0}, {"date": "2011-08-25", "close": 0.7902779, "volume": 114349.0}, {"date": "2011-08-26", "close": 0.774472342, "volume": 68787.0}, {"date": "2011-08-29", "close": 0.782375121, "volume": 175432.0}, {"date": "2011-08-30", "close": 0.908819585, "volume": 2138366.0}, {"date": "2011-08-31", "close": 0.782375121, "volume": 1575713.0}, {"date": "2011-09-01", "close": 0.766569563, "volume": 457564.0}, {"date": "2011-09-02", "close": 0.774472342, "volume": 218106.0}, {"date": "2011-09-05", "close": 0.774472342, "volume": 248859.0}, {"date": "2011-09-06", "close": 0.766569563, "volume": 335798.0}, {"date": "2011-09-07", "close": 0.86930569, "volume": 2514177.0}, {"date": "2011-09-08", "close": 0.86930569, "volume": 894191.0}, {"date": "2011-09-09", "close": 0.86930569, "volume": 824654.0}, {"date": "2011-09-12", "close": 0.829791795, "volume": 496839.0}, {"date": "2011-09-13", "close": 0.86930569, "volume": 88352.0}, {"date": "2011-09-14", "close": 0.86930569, "volume": 165357.0}, {"date": "2011-09-15", "close": 0.86930569, "volume": 349857.0}, {"date": "2011-09-16", "close": 0.86930569, "volume": 79127.0}, {"date": "2011-09-19", "close": 0.829791795, "volume": 300021.0}, {"date": "2011-09-20", "close": 0.829791795, "volume": 111147.0}, {"date": "2011-09-21", "close": 0.829791795, "volume": 285115.0}, {"date": "2011-09-22", "close": 0.7902779, "volume": 399517.0}, {"date": "2011-09-23", "close": 0.758666784, "volume": 378830.0}, {"date": "2011-09-26", "close": 0.648027878, "volume": 357863.0}, {"date": "2011-09-27", "close": 0.71125011, "volume": 261886.0}, {"date": "2011-09-28", "close": 0.734958447, "volume": 92740.0}, {"date": "2011-09-29", "close": 0.750764005, "volume": 98785.0}, {"date": "2011-09-30", "close": 0.742861226, "volume": 67695.0}, {"date": "2011-10-03", "close": 0.727055668, "volume": 38569.0}, {"date": "2011-10-04", "close": 0.719152889, "volume": 172477.0}, {"date": "2011-10-05", "close": 0.703347331, "volume": 178437.0}, {"date": "2011-10-06", "close": 0.734958447, "volume": 43047.0}, {"date": "2011-10-07", "close": 0.766569563, "volume": 110429.0}, {"date": "2011-10-10", "close": 0.727055668, "volume": 295608.0}, {"date": "2011-10-11", "close": 0.742861226, "volume": 127882.0}, {"date": "2011-10-12", "close": 0.758666784, "volume": 54737.0}, {"date": "2011-10-13", "close": 0.774472342, "volume": 342917.0}, {"date": "2011-10-14", "close": 0.766569563, "volume": 57469.0}, {"date": "2011-10-17", "close": 0.774472342, "volume": 138240.0}, {"date": "2011-10-18", "close": 0.7902779, "volume": 212854.0}, {"date": "2011-10-19", "close": 0.758666784, "volume": 77168.0}, {"date": "2011-10-20", "close": 0.727055668, "volume": 551168.0}, {"date": "2011-10-21", "close": 0.719152889, "volume": 229532.0}, {"date": "2011-10-24", "close": 0.719152889, "volume": 189150.0}, {"date": "2011-10-25", "close": 0.719152889, "volume": 380929.0}, {"date": "2011-10-26", "close": 0.719152889, "volume": 67229.0}, {"date": "2011-10-27", "close": 0.750764005, "volume": 80033.0}, {"date": "2011-10-28", "close": 0.766569563, "volume": 399558.0}, {"date": "2011-10-31", "close": 0.782375121, "volume": 204565.0}, {"date": "2011-11-01", "close": 0.782375121, "volume": 235213.0}, {"date": "2011-11-02", "close": 0.782375121, "volume": 210235.0}, {"date": "2011-11-03", "close": 0.782375121, "volume": 282138.0}, {"date": "2011-11-04", "close": 0.7902779, "volume": 654679.0}, {"date": "2011-11-07", "close": 0.7902779, "volume": 807607.0}, {"date": "2011-11-08", "close": 0.7902779, "volume": 413072.0}, {"date": "2011-11-09", "close": 0.7902779, "volume": 477267.0}, {"date": "2011-11-10", "close": 0.774472342, "volume": 270758.0}, {"date": "2011-11-11", "close": 0.766569563, "volume": 311726.0}, {"date": "2011-11-14", "close": 0.7902779, "volume": 509988.0}, {"date": "2011-11-15", "close": 0.829791795, "volume": 774540.0}, {"date": "2011-11-16", "close": 0.908819585, "volume": 2476444.0}, {"date": "2011-11-17", "close": 0.86930569, "volume": 222968.0}, {"date": "2011-11-18", "close": 0.86930569, "volume": 763764.0}, {"date": "2011-11-21", "close": 0.908819585, "volume": 221440.0}, {"date": "2011-11-22", "close": 0.94833348, "volume": 692079.0}, {"date": "2011-11-23", "close": 0.86930569, "volume": 647409.0}, {"date": "2011-11-24", "close": 0.908819585, "volume": 306180.0}, {"date": "2011-11-25", "close": 0.86930569, "volume": 626272.0}, {"date": "2011-11-28", "close": 0.908819585, "volume": 297957.0}, {"date": "2011-11-29", "close": 0.908819585, "volume": 183850.0}, {"date": "2011-11-30", "close": 1.02736127, "volume": 1211021.0}, {"date": "2011-12-01", "close": 0.987847375, "volume": 1133932.0}, {"date": "2011-12-02", "close": 1.02736127, "volume": 532707.0}, {"date": "2011-12-05", "close": 1.02736127, "volume": 281567.0}, {"date": "2011-12-06", "close": 0.987847375, "volume": 208476.0}, {"date": "2011-12-07", "close": 0.987847375, "volume": 127072.0}, {"date": "2011-12-08", "close": 0.94833348, "volume": 369492.0}, {"date": "2011-12-09", "close": 0.94833348, "volume": 190723.0}, {"date": "2011-12-12", "close": 0.987847375, "volume": 712814.0}, {"date": "2011-12-13", "close": 0.908819585, "volume": 461625.0}, {"date": "2011-12-14", "close": 0.94833348, "volume": 1028290.0}, {"date": "2011-12-15", "close": 0.86930569, "volume": 367400.0}, {"date": "2011-12-16", "close": 0.908819585, "volume": 521165.0}, {"date": "2011-12-19", "close": 0.829791795, "volume": 623584.0}, {"date": "2011-12-20", "close": 0.829791795, "volume": 1433763.0}, {"date": "2011-12-21", "close": 0.908819585, "volume": 581273.0}, {"date": "2011-12-22", "close": 0.86930569, "volume": 483599.0}, {"date": "2011-12-23", "close": 0.94833348, "volume": 161533.0}, {"date": "2011-12-28", "close": 0.94833348, "volume": 98437.0}, {"date": "2011-12-29", "close": 0.94833348, "volume": 934467.0}, {"date": "2011-12-30", "close": 0.94833348, "volume": 167785.0}, {"date": "2012-01-03", "close": 0.94833348, "volume": 621143.0}, {"date": "2012-01-04", "close": 0.94833348, "volume": 710146.0}, {"date": "2012-01-05", "close": 0.94833348, "volume": 360698.0}, {"date": "2012-01-06", "close": 0.94833348, "volume": 163402.0}, {"date": "2012-01-09", "close": 0.94833348, "volume": 165962.0}, {"date": "2012-01-10", "close": 0.987847375, "volume": 122257.0}, {"date": "2012-01-11", "close": 0.987847375, "volume": 426058.0}, {"date": "2012-01-12", "close": 1.02736127, "volume": 540202.0}, {"date": "2012-01-13", "close": 1.02736127, "volume": 1222482.0}, {"date": "2012-01-16", "close": 0.987847375, "volume": 311238.0}, {"date": "2012-01-17", "close": 1.02736127, "volume": 153150.0}, {"date": "2012-01-18", "close": 1.066875165, "volume": 139698.0}, {"date": "2012-01-19", "close": 1.02736127, "volume": 152271.0}, {"date": "2012-01-20", "close": 0.987847375, "volume": 271226.0}, {"date": "2012-01-23", "close": 0.987847375, "volume": 262231.0}, {"date": "2012-01-24", "close": 0.987847375, "volume": 153386.0}, {"date": "2012-01-25", "close": 0.987847375, "volume": 413687.0}, {"date": "2012-02-10", "close": 0.92067387, "volume": 213687.0}, {"date": "2012-02-13", "close": 0.92857665, "volume": 155302.0}, {"date": "2012-02-14", "close": 0.89301414, "volume": 121147.0}, {"date": "2012-02-15", "close": 0.85745163, "volume": 150286.0}, {"date": "2012-02-16", "close": 0.86140302, "volume": 111261.0}, {"date": "2012-02-17", "close": 0.84559746, "volume": 238212.0}, {"date": "2012-02-20", "close": 0.8297919, "volume": 249016.0}, {"date": "2012-02-21", "close": 0.8693058, "volume": 237725.0}, {"date": "2012-02-22", "close": 0.92857665, "volume": 282263.0}, {"date": "2012-02-23", "close": 0.92067387, "volume": 121038.0}, {"date": "2012-02-24", "close": 0.96413916, "volume": 635592.0}, {"date": "2012-02-27", "close": 1.0668753, "volume": 1890692.0}, {"date": "2012-02-28", "close": 1.0668753, "volume": 791680.0}, {"date": "2012-02-29", "close": 1.15380588, "volume": 1073769.0}, {"date": "2012-03-01", "close": 1.11429198, "volume": 470939.0}, {"date": "2012-03-02", "close": 1.12219476, "volume": 239068.0}, {"date": "2012-03-05", "close": 1.13800032, "volume": 326361.0}, {"date": "2012-03-06", "close": 1.1459031, "volume": 736486.0}, {"date": "2012-03-07", "close": 1.08268086, "volume": 843501.0}, {"date": "2012-03-08", "close": 1.07082669, "volume": 402319.0}, {"date": "2012-03-09", "close": 1.15380588, "volume": 825606.0}, {"date": "2012-03-12", "close": 1.09058364, "volume": 313461.0}, {"date": "2012-03-13", "close": 1.1063892, "volume": 178263.0}, {"date": "2012-03-14", "close": 1.09848642, "volume": 182226.0}, {"date": "2012-03-15", "close": 1.08268086, "volume": 340902.0}, {"date": "2012-03-16", "close": 1.0668753, "volume": 218860.0}, {"date": "2012-03-19", "close": 1.07477808, "volume": 34142.0}, {"date": "2012-03-20", "close": 1.07477808, "volume": 58967.0}, {"date": "2012-03-21", "close": 1.05106974, "volume": 114834.0}, {"date": "2012-03-22", "close": 1.03921557, "volume": 115501.0}, {"date": "2012-03-23", "close": 1.04316696, "volume": 103371.0}, {"date": "2012-03-26", "close": 1.04316696, "volume": 62387.0}, {"date": "2012-03-27", "close": 1.04316696, "volume": 110751.0}, {"date": "2012-03-28", "close": 1.04316696, "volume": 117923.0}, {"date": "2012-03-29", "close": 1.05106974, "volume": 48720.0}, {"date": "2012-03-30", "close": 1.05106974, "volume": 80816.0}, {"date": "2012-04-02", "close": 1.04316696, "volume": 102794.0}, {"date": "2012-04-03", "close": 1.05106974, "volume": 134346.0}, {"date": "2012-04-04", "close": 1.04711835, "volume": 192384.0}, {"date": "2012-04-05", "close": 1.04711835, "volume": 318822.0}, {"date": "2012-04-10", "close": 1.03131279, "volume": 105431.0}, {"date": "2012-04-11", "close": 1.01155584, "volume": 206160.0}, {"date": "2012-04-12", "close": 0.99970167, "volume": 78366.0}, {"date": "2012-04-13", "close": 1.01155584, "volume": 102897.0}, {"date": "2012-04-16", "close": 0.99970167, "volume": 110934.0}, {"date": "2012-04-17", "close": 0.9483336, "volume": 150202.0}, {"date": "2012-04-18", "close": 0.92067387, "volume": 305415.0}, {"date": "2012-04-19", "close": 0.94043082, "volume": 86019.0}, {"date": "2012-04-20", "close": 0.95623638, "volume": 117428.0}, {"date": "2012-04-23", "close": 0.91672248, "volume": 179177.0}, {"date": "2012-04-24", "close": 0.86140302, "volume": 513643.0}, {"date": "2012-04-26", "close": 0.85350024, "volume": 155967.0}, {"date": "2012-04-27", "close": 0.81003495, "volume": 189461.0}, {"date": "2012-04-30", "close": 0.77842383, "volume": 232113.0}, {"date": "2012-05-01", "close": 0.790278, "volume": 106822.0}, {"date": "2012-05-02", "close": 0.77842383, "volume": 186112.0}, {"date": "2012-05-03", "close": 0.77447244, "volume": 222427.0}, {"date": "2012-05-04", "close": 0.74286132, "volume": 3041351.0}, {"date": "2012-05-07", "close": 0.70334742, "volume": 337419.0}, {"date": "2012-05-08", "close": 0.73890993, "volume": 297745.0}, {"date": "2012-05-09", "close": 0.73495854, "volume": 169524.0}, {"date": "2012-05-10", "close": 0.72310437, "volume": 170065.0}, {"date": "2012-05-11", "close": 0.69149325, "volume": 483091.0}, {"date": "2012-05-14", "close": 0.68754186, "volume": 224546.0}, {"date": "2012-05-15", "close": 0.70334742, "volume": 202191.0}, {"date": "2012-05-16", "close": 0.68754186, "volume": 71126.0}, {"date": "2012-05-17", "close": 0.64012518, "volume": 397594.0}, {"date": "2012-05-18", "close": 0.64802796, "volume": 52511.0}, {"date": "2012-05-21", "close": 0.6717363, "volume": 60998.0}, {"date": "2012-05-22", "close": 0.65593074, "volume": 236490.0}, {"date": "2012-05-23", "close": 0.64012518, "volume": 48435.0}, {"date": "2012-05-24", "close": 0.60456267, "volume": 31030.0}, {"date": "2012-05-25", "close": 0.65197935, "volume": 50914.0}, {"date": "2012-05-28", "close": 0.6322224, "volume": 39100.0}, {"date": "2012-05-29", "close": 0.6322224, "volume": 37961.0}, {"date": "2012-05-30", "close": 0.6322224, "volume": 40625.0}, {"date": "2012-05-31", "close": 0.64802796, "volume": 19677.0}, {"date": "2012-06-01", "close": 0.6322224, "volume": 14489.0}, {"date": "2012-06-04", "close": 0.62827101, "volume": 61764.0}, {"date": "2012-06-05", "close": 0.6322224, "volume": 146989.0}, {"date": "2012-06-06", "close": 0.63617379, "volume": 132490.0}, {"date": "2012-06-07", "close": 0.62036823, "volume": 103936.0}, {"date": "2012-06-08", "close": 0.65988213, "volume": 708982.0}, {"date": "2012-06-12", "close": 0.61641684, "volume": 65686.0}, {"date": "2012-06-13", "close": 0.64407657, "volume": 68128.0}, {"date": "2012-06-14", "close": 0.62431962, "volume": 89222.0}, {"date": "2012-06-15", "close": 0.60061128, "volume": 89029.0}, {"date": "2012-06-18", "close": 0.60851406, "volume": 52308.0}, {"date": "2012-06-19", "close": 0.5927085, "volume": 92633.0}, {"date": "2012-06-20", "close": 0.61641684, "volume": 33546.0}, {"date": "2012-06-21", "close": 0.61641684, "volume": 76176.0}, {"date": "2012-06-22", "close": 0.55714599, "volume": 157772.0}, {"date": "2012-06-25", "close": 0.53343765, "volume": 102420.0}, {"date": "2012-06-26", "close": 0.53738904, "volume": 197277.0}, {"date": "2012-06-27", "close": 0.53738904, "volume": 45592.0}, {"date": "2012-06-28", "close": 0.51763209, "volume": 70895.0}, {"date": "2012-06-29", "close": 0.50577792, "volume": 243912.0}, {"date": "2012-07-02", "close": 0.52948626, "volume": 64906.0}, {"date": "2012-07-03", "close": 0.58480572, "volume": 82099.0}, {"date": "2012-07-04", "close": 0.60061128, "volume": 37995.0}, {"date": "2012-07-05", "close": 0.62036823, "volume": 62322.0}, {"date": "2012-07-06", "close": 0.5927085, "volume": 42634.0}, {"date": "2012-07-09", "close": 0.5927085, "volume": 43023.0}, {"date": "2012-07-17", "close": 0.49392375, "volume": 199305.0}, {"date": "2012-07-18", "close": 0.4741668, "volume": 256077.0}, {"date": "2012-07-19", "close": 0.47021541, "volume": 184473.0}, {"date": "2012-07-20", "close": 0.47021541, "volume": 432173.0}, {"date": "2012-07-23", "close": 0.46626402, "volume": 111413.0}, {"date": "2012-07-24", "close": 0.45836124, "volume": 251732.0}, {"date": "2012-07-25", "close": 0.45440985, "volume": 141729.0}, {"date": "2012-07-26", "close": 0.45440985, "volume": 47412.0}, {"date": "2012-07-27", "close": 0.45440985, "volume": 140273.0}, {"date": "2012-07-30", "close": 0.45836124, "volume": 57648.0}, {"date": "2012-07-31", "close": 0.45440985, "volume": 153440.0}, {"date": "2012-08-01", "close": 0.4741668, "volume": 209736.0}, {"date": "2012-08-02", "close": 0.48997236, "volume": 90616.0}, {"date": "2012-08-03", "close": 0.4741668, "volume": 17715.0}, {"date": "2012-08-06", "close": 0.48206958, "volume": 85622.0}, {"date": "2012-08-07", "close": 0.4741668, "volume": 120270.0}, {"date": "2012-08-08", "close": 0.4741668, "volume": 172028.0}, {"date": "2012-08-09", "close": 0.4741668, "volume": 7061.0}, {"date": "2012-08-10", "close": 0.47811819, "volume": 231093.0}, {"date": "2012-08-13", "close": 0.47811819, "volume": 141993.0}, {"date": "2012-08-14", "close": 0.4741668, "volume": 147923.0}, {"date": "2012-08-15", "close": 0.4741668, "volume": 206130.0}, {"date": "2012-08-16", "close": 0.4741668, "volume": 105087.0}, {"date": "2012-08-17", "close": 0.47811819, "volume": 92088.0}, {"date": "2012-08-20", "close": 0.46626402, "volume": 130548.0}, {"date": "2012-08-21", "close": 0.45836124, "volume": 210919.0}, {"date": "2012-08-22", "close": 0.49787514, "volume": 71379.0}, {"date": "2012-08-23", "close": 0.5136807, "volume": 135223.0}, {"date": "2012-08-24", "close": 0.49787514, "volume": 76111.0}, {"date": "2012-08-27", "close": 0.47021541, "volume": 432321.0}, {"date": "2012-08-28", "close": 0.44255568, "volume": 248494.0}, {"date": "2012-08-29", "close": 0.42675012, "volume": 816522.0}, {"date": "2012-08-30", "close": 0.41884734, "volume": 175774.0}, {"date": "2012-08-31", "close": 0.41884734, "volume": 168861.0}, {"date": "2012-09-03", "close": 0.43860429, "volume": 86732.0}, {"date": "2012-09-04", "close": 0.45836124, "volume": 156780.0}, {"date": "2012-09-05", "close": 0.46626402, "volume": 5757.0}, {"date": "2012-09-06", "close": 0.46626402, "volume": 47097.0}, {"date": "2012-09-07", "close": 0.45045846, "volume": 58368.0}, {"date": "2012-09-10", "close": 0.44650707, "volume": 254984.0}, {"date": "2012-09-11", "close": 0.44255568, "volume": 154877.0}, {"date": "2012-09-12", "close": 0.45045846, "volume": 29180.0}, {"date": "2012-09-13", "close": 0.45836124, "volume": 32902.0}, {"date": "2012-09-14", "close": 0.4741668, "volume": 105917.0}, {"date": "2012-09-17", "close": 0.47021541, "volume": 154924.0}, {"date": "2012-09-18", "close": 0.46626402, "volume": 65167.0}, {"date": "2012-09-19", "close": 0.46626402, "volume": 28799.0}, {"date": "2012-09-20", "close": 0.44650707, "volume": 47705.0}, {"date": "2012-09-21", "close": 0.45045846, "volume": 16684.0}, {"date": "2012-09-24", "close": 0.50577792, "volume": 537773.0}, {"date": "2012-09-25", "close": 0.48602097, "volume": 187253.0}, {"date": "2012-09-26", "close": 0.48997236, "volume": 141966.0}, {"date": "2012-09-27", "close": 0.48206958, "volume": 34240.0}, {"date": "2012-09-28", "close": 0.48997236, "volume": 18137.0}, {"date": "2012-10-01", "close": 0.48602097, "volume": 53905.0}, {"date": "2012-10-02", "close": 0.48602097, "volume": 331320.0}, {"date": "2012-10-03", "close": 0.48997236, "volume": 237581.0}, {"date": "2012-10-04", "close": 0.48997236, "volume": 204272.0}, {"date": "2012-10-05", "close": 0.46626402, "volume": 370215.0}, {"date": "2012-10-08", "close": 0.46231263, "volume": 193357.0}, {"date": "2012-10-09", "close": 0.46626402, "volume": 96810.0}, {"date": "2012-10-10", "close": 0.45440985, "volume": 165143.0}, {"date": "2012-10-11", "close": 0.4741668, "volume": 70645.0}, {"date": "2012-10-12", "close": 0.4741668, "volume": 92001.0}, {"date": "2012-10-15", "close": 0.4741668, "volume": 172939.0}, {"date": "2012-10-16", "close": 0.4741668, "volume": 47433.0}, {"date": "2012-10-17", "close": 0.4741668, "volume": 42356.0}, {"date": "2012-10-18", "close": 0.4741668, "volume": 63441.0}, {"date": "2012-10-19", "close": 0.48206958, "volume": 55903.0}, {"date": "2012-10-22", "close": 0.46231263, "volume": 120464.0}, {"date": "2012-10-23", "close": 0.46626402, "volume": 54147.0}, {"date": "2012-10-24", "close": 0.45836124, "volume": 87269.0}, {"date": "2012-10-25", "close": 0.45045846, "volume": 116144.0}, {"date": "2012-10-26", "close": 0.4346529, "volume": 146531.0}, {"date": "2012-10-29", "close": 0.44255568, "volume": 41070.0}, {"date": "2012-10-30", "close": 0.44650707, "volume": 63269.0}, {"date": "2012-10-31", "close": 0.42675012, "volume": 40546.0}, {"date": "2012-11-01", "close": 0.40304178, "volume": 249477.0}, {"date": "2012-11-02", "close": 0.40304178, "volume": 265914.0}, {"date": "2012-11-05", "close": 0.40304178, "volume": 10436.0}, {"date": "2012-11-06", "close": 0.40699317, "volume": 64925.0}, {"date": "2012-11-07", "close": 0.41094456, "volume": 195150.0}, {"date": "2012-11-08", "close": 0.395139, "volume": 53146.0}, {"date": "2012-11-09", "close": 0.37933344, "volume": 256739.0}, {"date": "2012-11-12", "close": 0.3556251, "volume": 17184.0}, {"date": "2012-11-13", "close": 0.35167371, "volume": 267165.0}, {"date": "2012-11-14", "close": 0.37143066, "volume": 171332.0}, {"date": "2012-11-15", "close": 0.38723622, "volume": 170826.0}, {"date": "2012-11-16", "close": 0.395139, "volume": 86077.0}, {"date": "2012-11-19", "close": 0.3556251, "volume": 51988.0}, {"date": "2012-11-20", "close": 0.3556251, "volume": 86046.0}, {"date": "2012-11-21", "close": 0.36352788, "volume": 103412.0}, {"date": "2012-11-22", "close": 0.35167371, "volume": 27585.0}, {"date": "2012-11-23", "close": 0.35167371, "volume": 15870.0}, {"date": "2012-11-26", "close": 0.3556251, "volume": 168715.0}, {"date": "2012-11-27", "close": 0.35167371, "volume": 29104.0}, {"date": "2012-11-28", "close": 0.32006259, "volume": 269556.0}, {"date": "2012-11-29", "close": 0.32401398, "volume": 70213.0}, {"date": "2012-11-30", "close": 0.3161112, "volume": 35446.0}, {"date": "2012-12-03", "close": 0.3161112, "volume": 73949.0}, {"date": "2012-12-04", "close": 0.31215981, "volume": 108826.0}, {"date": "2012-12-05", "close": 0.30820842, "volume": 47915.0}, {"date": "2012-12-06", "close": 0.30425703, "volume": 140568.0}, {"date": "2012-12-07", "close": 0.30425703, "volume": 103231.0}, {"date": "2012-12-10", "close": 0.28845147, "volume": 103189.0}, {"date": "2012-12-11", "close": 0.29240286, "volume": 331693.0}, {"date": "2012-12-12", "close": 0.26474313, "volume": 366350.0}, {"date": "2012-12-13", "close": 0.26079174, "volume": 76149.0}, {"date": "2012-12-14", "close": 0.27264591, "volume": 44326.0}, {"date": "2012-12-17", "close": 0.28845147, "volume": 75694.0}, {"date": "2012-12-18", "close": 0.29240286, "volume": 155126.0}, {"date": "2012-12-19", "close": 0.31215981, "volume": 146645.0}, {"date": "2012-12-20", "close": 0.31215981, "volume": 131744.0}, {"date": "2012-12-21", "close": 0.30030564, "volume": 51248.0}, {"date": "2012-12-24", "close": 0.31215981, "volume": 39160.0}, {"date": "2012-12-27", "close": 0.31215981, "volume": 30942.0}, {"date": "2012-12-28", "close": 0.29635425, "volume": 32076.0}, {"date": "2012-12-31", "close": 0.30820842, "volume": 12434.0}, {"date": "2013-01-02", "close": 0.31215981, "volume": 39541.0}, {"date": "2013-01-03", "close": 0.32401398, "volume": 45554.0}, {"date": "2013-01-04", "close": 0.3161112, "volume": 120404.0}, {"date": "2013-01-07", "close": 0.30820842, "volume": 72593.0}, {"date": "2013-01-08", "close": 0.30425703, "volume": 144520.0}, {"date": "2013-01-09", "close": 0.30425703, "volume": 23789.0}, {"date": "2013-01-10", "close": 0.30425703, "volume": 22302.0}, {"date": "2013-01-11", "close": 0.30425703, "volume": 14909.0}, {"date": "2013-01-14", "close": 0.30425703, "volume": 47357.0}, {"date": "2013-01-15", "close": 0.30030564, "volume": 35314.0}, {"date": "2013-01-16", "close": 0.30030564, "volume": 24833.0}, {"date": "2013-01-17", "close": 0.30030564, "volume": 84612.0}, {"date": "2013-01-18", "close": 0.30030564, "volume": 35911.0}, {"date": "2013-01-21", "close": 0.29635425, "volume": 30369.0}, {"date": "2013-01-22", "close": 0.29635425, "volume": 8984.0}, {"date": "2013-01-23", "close": 0.29240286, "volume": 70675.0}, {"date": "2013-01-24", "close": 0.2765973, "volume": 52922.0}, {"date": "2013-01-25", "close": 0.26869452, "volume": 28091.0}, {"date": "2013-01-29", "close": 0.26079174, "volume": 74025.0}, {"date": "2013-01-30", "close": 0.26869452, "volume": 67789.0}, {"date": "2013-01-31", "close": 0.30030564, "volume": 66671.0}, {"date": "2013-02-01", "close": 0.29635425, "volume": 244709.0}, {"date": "2013-02-04", "close": 0.29635425, "volume": 348.0}, {"date": "2013-02-05", "close": 0.28450008, "volume": 104573.0}, {"date": "2013-02-06", "close": 0.26869452, "volume": 38594.0}, {"date": "2013-02-07", "close": 0.27264591, "volume": 10213.0}, {"date": "2013-02-08", "close": 0.26869452, "volume": 8186.0}, {"date": "2013-02-11", "close": 0.28450008, "volume": 75923.0}, {"date": "2013-02-12", "close": 0.27264591, "volume": 34418.0}, {"date": "2013-02-13", "close": 0.2765973, "volume": 17557.0}, {"date": "2013-02-14", "close": 0.28054869, "volume": 94271.0}, {"date": "2013-02-15", "close": 0.25288896, "volume": 91443.0}, {"date": "2013-02-18", "close": 0.25288896, "volume": 93642.0}, {"date": "2013-02-19", "close": 0.24893757, "volume": 82120.0}, {"date": "2013-02-20", "close": 0.25288896, "volume": 92221.0}, {"date": "2013-02-21", "close": 0.22918062, "volume": 109933.0}, {"date": "2013-02-22", "close": 0.23313201, "volume": 27770.0}, {"date": "2013-02-25", "close": 0.2370834, "volume": 118372.0}, {"date": "2013-02-26", "close": 0.2370834, "volume": 21069.0}, {"date": "2013-02-27", "close": 0.22918062, "volume": 79263.0}, {"date": "2013-02-28", "close": 0.22918062, "volume": 46600.0}, {"date": "2013-03-01", "close": 0.20547228, "volume": 393603.0}, {"date": "2013-03-04", "close": 0.20152089, "volume": 151177.0}, {"date": "2013-03-05", "close": 0.1975695, "volume": 83628.0}, {"date": "2013-03-06", "close": 0.17386116, "volume": 247142.0}, {"date": "2013-03-07", "close": 0.18966672, "volume": 75985.0}, {"date": "2013-03-08", "close": 0.17386116, "volume": 248058.0}, {"date": "2013-03-11", "close": 0.17386116, "volume": 15185.0}, {"date": "2013-03-12", "close": 0.18966672, "volume": 181708.0}, {"date": "2013-03-13", "close": 0.18966672, "volume": 159268.0}, {"date": "2013-03-14", "close": 0.18176394, "volume": 693071.0}, {"date": "2013-03-15", "close": 0.19361811, "volume": 33233.0}, {"date": "2013-03-18", "close": 0.17386116, "volume": 60805.0}, {"date": "2013-03-19", "close": 0.18176394, "volume": 41573.0}, {"date": "2013-03-20", "close": 0.17386116, "volume": 31956.0}, {"date": "2013-03-21", "close": 0.17386116, "volume": 82267.0}, {"date": "2013-03-22", "close": 0.18176394, "volume": 212022.0}, {"date": "2013-03-25", "close": 0.18176394, "volume": 60007.0}, {"date": "2013-03-26", "close": 0.18176394, "volume": 143715.0}, {"date": "2013-07-11", "close": 0.041094456, "volume": 4035048.0}, {"date": "2013-07-12", "close": 0.046626402, "volume": 1642207.0}, {"date": "2013-07-15", "close": 0.057690294, "volume": 1532323.0}, {"date": "2013-07-16", "close": 0.07112502, "volume": 4371611.0}, {"date": "2013-07-17", "close": 0.076656966, "volume": 3327578.0}, {"date": "2013-07-18", "close": 0.08297919, "volume": 2025401.0}, {"date": "2013-07-19", "close": 0.078237522, "volume": 1092070.0}, {"date": "2013-07-22", "close": 0.06322224, "volume": 904709.0}, {"date": "2013-07-23", "close": 0.07112502, "volume": 62697.0}, {"date": "2013-07-24", "close": 0.07112502, "volume": 321902.0}, {"date": "2013-07-25", "close": 0.076656966, "volume": 699985.0}, {"date": "2013-07-26", "close": 0.068754186, "volume": 265624.0}, {"date": "2013-07-29", "close": 0.06322224, "volume": 39505.0}, {"date": "2013-07-30", "close": 0.06717363, "volume": 498923.0}, {"date": "2013-07-31", "close": 0.06717363, "volume": 51248.0}, {"date": "2013-08-01", "close": 0.072705576, "volume": 291037.0}, {"date": "2013-08-02", "close": 0.071915298, "volume": 43116.0}, {"date": "2013-08-05", "close": 0.071915298, "volume": 696535.0}, {"date": "2013-08-06", "close": 0.07112502, "volume": 41251.0}, {"date": "2013-08-07", "close": 0.07112502, "volume": 338362.0}, {"date": "2013-08-08", "close": 0.068754186, "volume": 255606.0}, {"date": "2013-08-09", "close": 0.066383352, "volume": 964807.0}, {"date": "2013-08-12", "close": 0.05927085, "volume": 144459.0}, {"date": "2013-08-13", "close": 0.05531946, "volume": 757656.0}, {"date": "2013-08-14", "close": 0.05531946, "volume": 70355.0}, {"date": "2013-08-15", "close": 0.062431962, "volume": 226123.0}, {"date": "2013-08-16", "close": 0.06322224, "volume": 34482.0}, {"date": "2013-08-19", "close": 0.06322224, "volume": 170826.0}, {"date": "2013-08-20", "close": 0.05927085, "volume": 128309.0}, {"date": "2013-08-21", "close": 0.053738904, "volume": 208787.0}, {"date": "2013-08-22", "close": 0.05531946, "volume": 27813.0}, {"date": "2013-08-23", "close": 0.05927085, "volume": 158718.0}, {"date": "2013-08-26", "close": 0.066383352, "volume": 158752.0}, {"date": "2013-08-27", "close": 0.074286132, "volume": 1022779.0}, {"date": "2013-08-28", "close": 0.0790278, "volume": 2232643.0}, {"date": "2013-08-29", "close": 0.075866688, "volume": 120895.0}, {"date": "2013-08-30", "close": 0.07112502, "volume": 44288.0}, {"date": "2013-09-02", "close": 0.078237522, "volume": 526429.0}, {"date": "2013-09-03", "close": 0.071915298, "volume": 61346.0}, {"date": "2013-09-05", "close": 0.075866688, "volume": 53811.0}, {"date": "2013-09-06", "close": 0.08297919, "volume": 1226429.0}, {"date": "2013-09-09", "close": 0.08297919, "volume": 1078815.0}, {"date": "2013-09-10", "close": 0.08297919, "volume": 440542.0}, {"date": "2013-09-11", "close": 0.0790278, "volume": 361737.0}, {"date": "2013-09-12", "close": 0.09483336, "volume": 2405422.0}, {"date": "2013-09-13", "close": 0.10273614, "volume": 1158707.0}, {"date": "2013-09-16", "close": 0.09088197, "volume": 235957.0}, {"date": "2013-09-17", "close": 0.09088197, "volume": 243694.0}, {"date": "2013-09-18", "close": 0.09483336, "volume": 237013.0}, {"date": "2013-09-19", "close": 0.09878475, "volume": 179823.0}, {"date": "2013-09-20", "close": 0.09483336, "volume": 208787.0}, {"date": "2013-09-23", "close": 0.08297919, "volume": 4695484.0}, {"date": "2013-09-24", "close": 0.08297919, "volume": 350979.0}, {"date": "2013-09-25", "close": 0.0790278, "volume": 905371.0}, {"date": "2013-09-26", "close": 0.072705576, "volume": 145145.0}, {"date": "2013-09-27", "close": 0.08297919, "volume": 1388562.0}, {"date": "2013-09-30", "close": 0.076656966, "volume": 65515.0}, {"date": "2013-10-01", "close": 0.0790278, "volume": 141048.0}, {"date": "2013-10-02", "close": 0.0790278, "volume": 246484.0}, {"date": "2013-10-03", "close": 0.08297919, "volume": 83768.0}, {"date": "2013-10-08", "close": 0.076656966, "volume": 23544.0}, {"date": "2013-10-09", "close": 0.076656966, "volume": 54466.0}, {"date": "2013-10-10", "close": 0.071915298, "volume": 182202.0}, {"date": "2013-10-11", "close": 0.07507641, "volume": 436555.0}, {"date": "2013-10-14", "close": 0.08297919, "volume": 784642.0}, {"date": "2013-10-15", "close": 0.08297919, "volume": 397329.0}, {"date": "2013-10-16", "close": 0.0790278, "volume": 154711.0}, {"date": "2013-10-17", "close": 0.0790278, "volume": 16956.0}, {"date": "2013-10-18", "close": 0.0790278, "volume": 117312.0}, {"date": "2013-10-21", "close": 0.0790278, "volume": 202460.0}, {"date": "2013-10-22", "close": 0.077447244, "volume": 47991.0}, {"date": "2013-10-23", "close": 0.0790278, "volume": 102969.0}, {"date": "2013-10-24", "close": 0.077447244, "volume": 25504.0}, {"date": "2013-10-25", "close": 0.076656966, "volume": 73284.0}, {"date": "2013-10-28", "close": 0.075866688, "volume": 76907.0}, {"date": "2013-10-29", "close": 0.075866688, "volume": 26365.0}, {"date": "2013-10-30", "close": 0.075866688, "volume": 67661.0}, {"date": "2013-10-31", "close": 0.07507641, "volume": 28234.0}, {"date": "2013-11-01", "close": 0.073495854, "volume": 144253.0}, {"date": "2013-11-04", "close": 0.071915298, "volume": 126538.0}, {"date": "2013-11-05", "close": 0.071915298, "volume": 91993.0}, {"date": "2013-11-06", "close": 0.07112502, "volume": 126538.0}, {"date": "2013-11-07", "close": 0.070334742, "volume": 462273.0}, {"date": "2013-11-08", "close": 0.06717363, "volume": 294833.0}, {"date": "2013-11-11", "close": 0.06717363, "volume": 232107.0}, {"date": "2013-11-12", "close": 0.064012518, "volume": 37378.0}, {"date": "2013-11-13", "close": 0.064012518, "volume": 20246.0}, {"date": "2013-11-14", "close": 0.064012518, "volume": 132650.0}, {"date": "2013-11-15", "close": 0.06322224, "volume": 153679.0}, {"date": "2013-11-18", "close": 0.058480572, "volume": 179957.0}, {"date": "2013-11-19", "close": 0.065593074, "volume": 158764.0}, {"date": "2013-11-20", "close": 0.06322224, "volume": 225712.0}, {"date": "2013-11-21", "close": 0.06322224, "volume": 122747.0}, {"date": "2013-11-22", "close": 0.069544464, "volume": 2545168.0}, {"date": "2013-11-25", "close": 0.07112502, "volume": 425635.0}, {"date": "2013-11-26", "close": 0.071915298, "volume": 46060.0}, {"date": "2013-11-27", "close": 0.069544464, "volume": 273405.0}, {"date": "2013-11-28", "close": 0.067963908, "volume": 125231.0}, {"date": "2013-11-29", "close": 0.06322224, "volume": 250127.0}, {"date": "2013-12-02", "close": 0.060061128, "volume": 405185.0}, {"date": "2013-12-03", "close": 0.060061128, "volume": 81589.0}, {"date": "2013-12-04", "close": 0.066383352, "volume": 828568.0}, {"date": "2013-12-05", "close": 0.067963908, "volume": 332794.0}, {"date": "2013-12-06", "close": 0.07112502, "volume": 373286.0}, {"date": "2013-12-09", "close": 0.068754186, "volume": 529965.0}, {"date": "2013-12-10", "close": 0.070334742, "volume": 191851.0}, {"date": "2013-12-11", "close": 0.07507641, "volume": 458067.0}, {"date": "2013-12-12", "close": 0.078237522, "volume": 593525.0}, {"date": "2013-12-13", "close": 0.08297919, "volume": 316344.0}, {"date": "2013-12-16", "close": 0.08297919, "volume": 63269.0}, {"date": "2013-12-17", "close": 0.08693058, "volume": 49426.0}, {"date": "2013-12-18", "close": 0.09088197, "volume": 195737.0}, {"date": "2013-12-19", "close": 0.09088197, "volume": 46921.0}, {"date": "2013-12-20", "close": 0.078237522, "volume": 404823.0}, {"date": "2013-12-23", "close": 0.069544464, "volume": 189500.0}, {"date": "2013-12-27", "close": 0.09483336, "volume": 689441.0}, {"date": "2013-12-30", "close": 0.08693058, "volume": 426937.0}, {"date": "2013-12-31", "close": 0.08297919, "volume": 123355.0}, {"date": "2014-01-02", "close": 0.08693058, "volume": 5821.0}, {"date": "2014-01-06", "close": 0.0790278, "volume": 160804.0}, {"date": "2014-01-07", "close": 0.0790278, "volume": 17703.0}, {"date": "2014-01-08", "close": 0.077447244, "volume": 686527.0}, {"date": "2014-01-09", "close": 0.078237522, "volume": 506.0}, {"date": "2014-01-10", "close": 0.078237522, "volume": 375884.0}, {"date": "2014-01-13", "close": 0.0790278, "volume": 49856.0}, {"date": "2014-01-14", "close": 0.0790278, "volume": 7213.0}, {"date": "2014-01-15", "close": 0.0790278, "volume": 78700.0}, {"date": "2014-01-16", "close": 0.0790278, "volume": 77185.0}, {"date": "2014-01-17", "close": 0.08297919, "volume": 253331.0}, {"date": "2014-01-20", "close": 0.10273614, "volume": 809519.0}, {"date": "2014-01-21", "close": 0.10668753, "volume": 5010171.0}, {"date": "2014-01-22", "close": 0.09878475, "volume": 352028.0}, {"date": "2014-01-23", "close": 0.09483336, "volume": 169410.0}, {"date": "2014-01-24", "close": 0.09878475, "volume": 244972.0}, {"date": "2014-01-28", "close": 0.10273614, "volume": 139445.0}, {"date": "2014-01-29", "close": 0.10273614, "volume": 183480.0}, {"date": "2014-01-30", "close": 0.10668753, "volume": 123498.0}, {"date": "2014-01-31", "close": 0.09878475, "volume": 150875.0}, {"date": "2014-02-03", "close": 0.09483336, "volume": 410564.0}, {"date": "2014-02-04", "close": 0.09088197, "volume": 238144.0}, {"date": "2014-02-05", "close": 0.09483336, "volume": 221441.0}, {"date": "2014-02-06", "close": 0.09878475, "volume": 404921.0}, {"date": "2014-02-07", "close": 0.09088197, "volume": 150567.0}, {"date": "2014-02-10", "close": 0.09088197, "volume": 163360.0}, {"date": "2014-02-11", "close": 0.09088197, "volume": 666464.0}, {"date": "2014-02-12", "close": 0.09088197, "volume": 239616.0}, {"date": "2014-02-13", "close": 0.08693058, "volume": 74657.0}, {"date": "2014-02-14", "close": 0.08693058, "volume": 215978.0}, {"date": "2014-02-17", "close": 0.09088197, "volume": 113059.0}, {"date": "2014-02-18", "close": 0.08693058, "volume": 17589.0}, {"date": "2014-02-19", "close": 0.08693058, "volume": 17614.0}, {"date": "2014-02-20", "close": 0.08693058, "volume": 38349.0}, {"date": "2014-02-21", "close": 0.09088197, "volume": 330264.0}, {"date": "2014-02-24", "close": 0.08693058, "volume": 155641.0}, {"date": "2014-02-25", "close": 0.08693058, "volume": 262406.0}, {"date": "2014-02-26", "close": 0.08297919, "volume": 13547.0}, {"date": "2014-02-27", "close": 0.08693058, "volume": 123374.0}, {"date": "2014-02-28", "close": 0.08693058, "volume": 30369.0}, {"date": "2014-03-03", "close": 0.09088197, "volume": 493776.0}, {"date": "2014-03-04", "close": 0.08693058, "volume": 57977.0}, {"date": "2014-03-05", "close": 0.08693058, "volume": 41642.0}, {"date": "2014-03-06", "close": 0.08693058, "volume": 41746.0}, {"date": "2014-03-07", "close": 0.08693058, "volume": 111149.0}, {"date": "2014-03-10", "close": 0.08297919, "volume": 92462.0}, {"date": "2014-03-11", "close": 0.0790278, "volume": 772036.0}, {"date": "2014-03-12", "close": 0.0790278, "volume": 52864.0}, {"date": "2014-03-13", "close": 0.0790278, "volume": 17462.0}, {"date": "2014-03-14", "close": 0.08693058, "volume": 31875.0}, {"date": "2014-03-19", "close": 0.08693058, "volume": 34075.0}, {"date": "2014-03-21", "close": 0.0790278, "volume": 122557.0}, {"date": "2014-03-24", "close": 0.0790278, "volume": 76405.0}, {"date": "2014-03-25", "close": 0.0790278, "volume": 100724.0}, {"date": "2014-03-26", "close": 0.075866688, "volume": 25814.0}, {"date": "2014-03-27", "close": 0.0790278, "volume": 25195.0}, {"date": "2014-03-28", "close": 0.08693058, "volume": 69596.0}, {"date": "2014-03-31", "close": 0.0790278, "volume": 25308.0}, {"date": "2014-04-01", "close": 0.0790278, "volume": 202958.0}, {"date": "2014-04-03", "close": 0.0790278, "volume": 9762.0}, {"date": "2014-04-04", "close": 0.078237522, "volume": 53660.0}, {"date": "2014-04-07", "close": 0.078237522, "volume": 16450.0}, {"date": "2014-04-08", "close": 0.077447244, "volume": 65571.0}, {"date": "2014-04-09", "close": 0.073495854, "volume": 260541.0}, {"date": "2014-04-10", "close": 0.07112502, "volume": 754375.0}, {"date": "2014-04-11", "close": 0.072705576, "volume": 134381.0}, {"date": "2014-04-14", "close": 0.077447244, "volume": 132865.0}, {"date": "2014-04-15", "close": 0.073495854, "volume": 254059.0}, {"date": "2014-04-16", "close": 0.073495854, "volume": 40492.0}, {"date": "2014-04-17", "close": 0.073495854, "volume": 2278.0}, {"date": "2014-04-22", "close": 0.073495854, "volume": 88671.0}, {"date": "2014-04-23", "close": 0.072705576, "volume": 26320.0}, {"date": "2014-04-24", "close": 0.073495854, "volume": 13413.0}, {"date": "2014-04-28", "close": 0.074286132, "volume": 24548.0}, {"date": "2014-04-29", "close": 0.07112502, "volume": 24576.0}, {"date": "2014-04-30", "close": 0.069544464, "volume": 169873.0}, {"date": "2014-05-01", "close": 0.069544464, "volume": 272208.0}, {"date": "2014-05-02", "close": 0.069544464, "volume": 357093.0}, {"date": "2014-05-05", "close": 0.068754186, "volume": 10123.0}, {"date": "2014-05-06", "close": 0.06717363, "volume": 188443.0}, {"date": "2014-05-08", "close": 0.06322224, "volume": 31760.0}, {"date": "2014-05-09", "close": 0.064802796, "volume": 48320.0}, {"date": "2014-05-12", "close": 0.07112502, "volume": 474128.0}, {"date": "2014-05-13", "close": 0.07112502, "volume": 42691.0}, {"date": "2014-05-14", "close": 0.07112502, "volume": 83846.0}, {"date": "2014-05-15", "close": 0.071915298, "volume": 39490.0}, {"date": "2014-05-16", "close": 0.06717363, "volume": 127329.0}, {"date": "2014-05-19", "close": 0.068754186, "volume": 385854.0}, {"date": "2014-05-20", "close": 0.068754186, "volume": 324368.0}, {"date": "2014-05-21", "close": 0.068754186, "volume": 127139.0}, {"date": "2014-05-22", "close": 0.068754186, "volume": 37961.0}, {"date": "2014-05-23", "close": 0.066383352, "volume": 151845.0}, {"date": "2014-05-26", "close": 0.066383352, "volume": 59173.0}, {"date": "2014-05-27", "close": 0.065593074, "volume": 57962.0}, {"date": "2014-05-28", "close": 0.065593074, "volume": 3662.0}, {"date": "2014-05-29", "close": 0.07112502, "volume": 16160.0}, {"date": "2014-05-30", "close": 0.069544464, "volume": 127525.0}, {"date": "2014-06-02", "close": 0.068754186, "volume": 243786.0}, {"date": "2014-06-03", "close": 0.064012518, "volume": 103475.0}, {"date": "2014-06-04", "close": 0.06322224, "volume": 124193.0}, {"date": "2014-06-05", "close": 0.06322224, "volume": 283498.0}, {"date": "2014-06-06", "close": 0.06717363, "volume": 58678.0}, {"date": "2014-06-10", "close": 0.076656966, "volume": 448142.0}, {"date": "2014-06-11", "close": 0.0790278, "volume": 293941.0}, {"date": "2014-06-12", "close": 0.077447244, "volume": 107560.0}, {"date": "2014-06-16", "close": 0.07112502, "volume": 77722.0}, {"date": "2014-06-17", "close": 0.070334742, "volume": 110645.0}, {"date": "2014-06-18", "close": 0.07112502, "volume": 66449.0}, {"date": "2014-06-19", "close": 0.071915298, "volume": 28914.0}, {"date": "2014-06-20", "close": 0.070334742, "volume": 197431.0}, {"date": "2014-06-23", "close": 0.070334742, "volume": 271102.0}, {"date": "2014-06-24", "close": 0.06717363, "volume": 126825.0}, {"date": "2014-06-25", "close": 0.07112502, "volume": 210103.0}, {"date": "2014-06-26", "close": 0.073495854, "volume": 465787.0}, {"date": "2014-06-27", "close": 0.07507641, "volume": 398556.0}, {"date": "2014-06-30", "close": 0.07507641, "volume": 88587.0}, {"date": "2014-07-01", "close": 0.074286132, "volume": 126587.0}, {"date": "2014-07-02", "close": 0.075866688, "volume": 13152.0}, {"date": "2014-07-03", "close": 0.0790278, "volume": 155712.0}, {"date": "2014-07-04", "close": 0.077447244, "volume": 126134.0}, {"date": "2014-07-07", "close": 0.077447244, "volume": 12654.0}, {"date": "2014-07-09", "close": 0.08693058, "volume": 1292896.0}, {"date": "2014-07-10", "close": 0.09483336, "volume": 632170.0}, {"date": "2014-07-11", "close": 0.09878475, "volume": 157041.0}, {"date": "2014-07-14", "close": 0.09878475, "volume": 2191481.0}, {"date": "2014-07-15", "close": 0.11063892, "volume": 1393173.0}, {"date": "2014-07-16", "close": 0.10668753, "volume": 424761.0}, {"date": "2014-07-17", "close": 0.10668753, "volume": 140863.0}, {"date": "2014-07-18", "close": 0.1580556, "volume": 12210216.0}, {"date": "2014-07-21", "close": 0.24893757, "volume": 16335205.0}, {"date": "2014-07-22", "close": 0.21337506, "volume": 5666231.0}, {"date": "2014-07-23", "close": 0.22522923, "volume": 2176613.0}, {"date": "2014-07-24", "close": 0.23313201, "volume": 1721970.0}, {"date": "2014-07-25", "close": 0.26079174, "volume": 2294770.0}, {"date": "2014-07-28", "close": 0.27264591, "volume": 2598000.0}, {"date": "2014-07-29", "close": 0.26474313, "volume": 2366075.0}, {"date": "2014-07-30", "close": 0.28054869, "volume": 1438280.0}, {"date": "2014-07-31", "close": 0.3556251, "volume": 4883012.0}, {"date": "2014-08-01", "close": 0.33586815, "volume": 2541212.0}, {"date": "2014-08-04", "close": 0.30425703, "volume": 2775015.0}, {"date": "2014-08-05", "close": 0.29240286, "volume": 2645065.0}, {"date": "2014-08-06", "close": 0.24893757, "volume": 1718896.0}, {"date": "2014-08-07", "close": 0.26869452, "volume": 776811.0}, {"date": "2014-08-08", "close": 0.26869452, "volume": 1189875.0}, {"date": "2014-08-11", "close": 0.29240286, "volume": 1063923.0}, {"date": "2014-08-12", "close": 0.2765973, "volume": 1430917.0}, {"date": "2014-08-13", "close": 0.27264591, "volume": 466145.0}, {"date": "2014-08-14", "close": 0.30425703, "volume": 3026176.0}, {"date": "2014-08-15", "close": 0.28845147, "volume": 626688.0}, {"date": "2014-08-18", "close": 0.2765973, "volume": 485620.0}, {"date": "2014-08-19", "close": 0.28450008, "volume": 254833.0}, {"date": "2014-08-20", "close": 0.28054869, "volume": 182265.0}, {"date": "2014-08-21", "close": 0.2765973, "volume": 166612.0}, {"date": "2014-08-22", "close": 0.28450008, "volume": 141431.0}, {"date": "2014-08-25", "close": 0.30425703, "volume": 650269.0}, {"date": "2014-08-26", "close": 0.30030564, "volume": 639002.0}, {"date": "2014-08-27", "close": 0.29635425, "volume": 95156.0}, {"date": "2014-08-28", "close": 0.3161112, "volume": 456848.0}, {"date": "2014-08-29", "close": 0.3161112, "volume": 276485.0}, {"date": "2014-09-01", "close": 0.30425703, "volume": 384431.0}, {"date": "2014-09-02", "close": 0.31215981, "volume": 125374.0}, {"date": "2014-09-03", "close": 0.31215981, "volume": 30651.0}, {"date": "2014-09-04", "close": 0.30425703, "volume": 188864.0}, {"date": "2014-09-05", "close": 0.30425703, "volume": 224329.0}, {"date": "2014-09-08", "close": 0.29635425, "volume": 70799.0}, {"date": "2014-09-09", "close": 0.29240286, "volume": 258889.0}, {"date": "2014-09-10", "close": 0.30425703, "volume": 375668.0}, {"date": "2014-09-11", "close": 0.30820842, "volume": 70879.0}, {"date": "2014-09-12", "close": 0.3161112, "volume": 139098.0}, {"date": "2014-09-15", "close": 0.29240286, "volume": 531788.0}, {"date": "2014-09-16", "close": 0.25288896, "volume": 1830599.0}, {"date": "2014-09-17", "close": 0.2370834, "volume": 238055.0}, {"date": "2014-09-18", "close": 0.22918062, "volume": 605408.0}, {"date": "2014-09-19", "close": 0.22127784, "volume": 227693.0}, {"date": "2014-09-22", "close": 0.20547228, "volume": 999649.0}, {"date": "2014-09-23", "close": 0.18966672, "volume": 1243271.0}, {"date": "2014-09-24", "close": 0.18966672, "volume": 620813.0}, {"date": "2014-09-25", "close": 0.20547228, "volume": 321707.0}, {"date": "2014-09-26", "close": 0.18966672, "volume": 167450.0}, {"date": "2014-09-29", "close": 0.18966672, "volume": 271170.0}, {"date": "2014-09-30", "close": 0.18176394, "volume": 196893.0}, {"date": "2014-10-01", "close": 0.17386116, "volume": 125146.0}, {"date": "2014-10-02", "close": 0.16200699, "volume": 376866.0}, {"date": "2014-10-03", "close": 0.17386116, "volume": 177100.0}, {"date": "2014-10-06", "close": 0.18176394, "volume": 48970.0}, {"date": "2014-10-07", "close": 0.16595838, "volume": 75291.0}, {"date": "2014-10-08", "close": 0.16595838, "volume": 32170.0}, {"date": "2014-10-09", "close": 0.1975695, "volume": 182332.0}, {"date": "2014-10-10", "close": 0.19361811, "volume": 69339.0}, {"date": "2014-10-13", "close": 0.20547228, "volume": 114296.0}, {"date": "2014-10-14", "close": 0.20547228, "volume": 115983.0}, {"date": "2014-10-15", "close": 0.1975695, "volume": 37672.0}, {"date": "2014-10-16", "close": 0.1975695, "volume": 209772.0}, {"date": "2014-10-17", "close": 0.21337506, "volume": 291769.0}, {"date": "2014-10-20", "close": 0.1975695, "volume": 169206.0}, {"date": "2014-10-21", "close": 0.1975695, "volume": 30369.0}, {"date": "2014-10-22", "close": 0.1975695, "volume": 46829.0}, {"date": "2014-10-23", "close": 0.20547228, "volume": 197161.0}, {"date": "2014-10-24", "close": 0.21732645, "volume": 281546.0}, {"date": "2014-10-27", "close": 0.20547228, "volume": 144601.0}, {"date": "2014-10-28", "close": 0.21337506, "volume": 91894.0}, {"date": "2014-10-29", "close": 0.21732645, "volume": 233127.0}, {"date": "2014-10-30", "close": 0.21732645, "volume": 314072.0}, {"date": "2014-10-31", "close": 0.21337506, "volume": 109749.0}, {"date": "2014-11-03", "close": 0.21732645, "volume": 109797.0}, {"date": "2014-11-04", "close": 0.20547228, "volume": 752645.0}, {"date": "2014-11-05", "close": 0.20942367, "volume": 54411.0}, {"date": "2014-11-06", "close": 0.19361811, "volume": 125282.0}, {"date": "2014-11-07", "close": 0.1975695, "volume": 114029.0}, {"date": "2014-11-10", "close": 0.20152089, "volume": 113535.0}, {"date": "2014-11-11", "close": 0.20152089, "volume": 70993.0}, {"date": "2014-11-12", "close": 0.20152089, "volume": 48084.0}, {"date": "2014-11-13", "close": 0.20152089, "volume": 85142.0}, {"date": "2014-11-14", "close": 0.18966672, "volume": 26333.0}, {"date": "2014-11-17", "close": 0.18966672, "volume": 63269.0}, {"date": "2014-11-18", "close": 0.18176394, "volume": 322418.0}, {"date": "2014-11-19", "close": 0.18176394, "volume": 195842.0}, {"date": "2014-11-20", "close": 0.18176394, "volume": 73126.0}, {"date": "2014-11-21", "close": 0.18176394, "volume": 9111.0}, {"date": "2014-11-24", "close": 0.19361811, "volume": 127699.0}, {"date": "2014-11-25", "close": 0.19361811, "volume": 42727.0}, {"date": "2014-11-26", "close": 0.18571533, "volume": 74900.0}, {"date": "2014-11-27", "close": 0.19361811, "volume": 10123.0}, {"date": "2014-11-28", "close": 0.18966672, "volume": 131689.0}, {"date": "2014-12-01", "close": 0.19361811, "volume": 69596.0}, {"date": "2014-12-02", "close": 0.16990977, "volume": 127702.0}, {"date": "2014-12-03", "close": 0.16990977, "volume": 20133.0}, {"date": "2014-12-04", "close": 0.18176394, "volume": 65420.0}, {"date": "2014-12-05", "close": 0.18571533, "volume": 106632.0}, {"date": "2014-12-08", "close": 0.16200699, "volume": 379894.0}, {"date": "2014-12-09", "close": 0.15410421, "volume": 66769.0}, {"date": "2014-12-10", "close": 0.14225004, "volume": 587455.0}, {"date": "2014-12-11", "close": 0.12644448, "volume": 253076.0}, {"date": "2014-12-12", "close": 0.13039587, "volume": 133481.0}, {"date": "2014-12-15", "close": 0.12644448, "volume": 35145.0}, {"date": "2014-12-16", "close": 0.12249309, "volume": 80107.0}, {"date": "2014-12-17", "close": 0.11459031, "volume": 147543.0}, {"date": "2014-12-18", "close": 0.11459031, "volume": 35772.0}, {"date": "2014-12-19", "close": 0.11459031, "volume": 204099.0}, {"date": "2014-12-22", "close": 0.14620143, "volume": 128436.0}, {"date": "2014-12-23", "close": 0.1580556, "volume": 303691.0}, {"date": "2014-12-24", "close": 0.1580556, "volume": 60551.0}, {"date": "2014-12-29", "close": 0.1580556, "volume": 200832.0}, {"date": "2014-12-30", "close": 0.17781255, "volume": 16070.0}, {"date": "2014-12-31", "close": 0.17781255, "volume": 25308.0}, {"date": "2015-01-02", "close": 0.16595838, "volume": 103761.0}, {"date": "2015-01-06", "close": 0.16200699, "volume": 38776.0}, {"date": "2015-01-07", "close": 0.13829865, "volume": 94903.0}, {"date": "2015-01-08", "close": 0.13829865, "volume": 20427.0}, {"date": "2015-01-09", "close": 0.14620143, "volume": 51374.0}, {"date": "2015-01-12", "close": 0.13434726, "volume": 140204.0}, {"date": "2015-01-13", "close": 0.15015282, "volume": 75923.0}, {"date": "2015-01-14", "close": 0.14620143, "volume": 70647.0}, {"date": "2015-01-15", "close": 0.14620143, "volume": 132865.0}, {"date": "2015-01-16", "close": 0.1580556, "volume": 108822.0}, {"date": "2015-01-19", "close": 0.15410421, "volume": 192337.0}, {"date": "2015-01-20", "close": 0.15015282, "volume": 9743.0}, {"date": "2015-01-21", "close": 0.15015282, "volume": 45948.0}, {"date": "2015-01-23", "close": 0.14620143, "volume": 58026.0}, {"date": "2015-01-27", "close": 0.13434726, "volume": 29850.0}, {"date": "2015-01-28", "close": 0.13434726, "volume": 25702.0}, {"date": "2015-01-29", "close": 0.12644448, "volume": 258780.0}, {"date": "2015-01-30", "close": 0.12644448, "volume": 112085.0}, {"date": "2015-02-02", "close": 0.13039587, "volume": 20435.0}, {"date": "2015-02-03", "close": 0.13434726, "volume": 45924.0}, {"date": "2015-02-04", "close": 0.13434726, "volume": 194491.0}, {"date": "2015-02-05", "close": 0.13434726, "volume": 117680.0}, {"date": "2015-02-06", "close": 0.12644448, "volume": 51970.0}, {"date": "2015-02-09", "close": 0.12644448, "volume": 16991.0}, {"date": "2015-02-10", "close": 0.12249309, "volume": 19750.0}, {"date": "2015-02-11", "close": 0.1185417, "volume": 31941.0}, {"date": "2015-02-12", "close": 0.1185417, "volume": 159427.0}, {"date": "2015-02-13", "close": 0.1185417, "volume": 35488.0}, {"date": "2015-02-16", "close": 0.11459031, "volume": 148801.0}, {"date": "2015-02-17", "close": 0.12644448, "volume": 130334.0}, {"date": "2015-02-18", "close": 0.12644448, "volume": 88576.0}, {"date": "2015-02-19", "close": 0.12644448, "volume": 23291.0}, {"date": "2015-02-20", "close": 0.11459031, "volume": 234973.0}, {"date": "2015-02-23", "close": 0.1185417, "volume": 81574.0}, {"date": "2015-02-24", "close": 0.11459031, "volume": 356294.0}, {"date": "2015-02-25", "close": 0.11459031, "volume": 19375.0}, {"date": "2015-02-26", "close": 0.11459031, "volume": 8382.0}, {"date": "2015-02-27", "close": 0.1185417, "volume": 135173.0}, {"date": "2015-03-02", "close": 0.11459031, "volume": 91411.0}, {"date": "2015-03-03", "close": 0.12249309, "volume": 151402.0}, {"date": "2015-03-04", "close": 0.1185417, "volume": 136026.0}, {"date": "2015-03-05", "close": 0.1185417, "volume": 121934.0}, {"date": "2015-03-06", "close": 0.1185417, "volume": 183037.0}, {"date": "2015-03-09", "close": 0.1185417, "volume": 58572.0}, {"date": "2015-03-10", "close": 0.12249309, "volume": 37961.0}, {"date": "2015-03-11", "close": 0.1185417, "volume": 6911.0}, {"date": "2015-03-12", "close": 0.12249309, "volume": 145906.0}, {"date": "2015-03-13", "close": 0.12249309, "volume": 63323.0}, {"date": "2015-03-16", "close": 0.1185417, "volume": 98502.0}, {"date": "2015-03-17", "close": 0.11459031, "volume": 34164.0}, {"date": "2015-03-18", "close": 0.11459031, "volume": 46186.0}, {"date": "2015-03-19", "close": 0.11063892, "volume": 42605.0}, {"date": "2015-03-20", "close": 0.11459031, "volume": 30938.0}, {"date": "2015-03-23", "close": 0.1185417, "volume": 10123.0}, {"date": "2015-03-24", "close": 0.11459031, "volume": 46490.0}, {"date": "2015-03-25", "close": 0.12644448, "volume": 185593.0}, {"date": "2015-03-26", "close": 0.12644448, "volume": 23356.0}, {"date": "2015-03-27", "close": 0.12644448, "volume": 54053.0}, {"date": "2015-03-30", "close": 0.12644448, "volume": 60070.0}, {"date": "2015-03-31", "close": 0.13039587, "volume": 46752.0}, {"date": "2015-04-01", "close": 0.12249309, "volume": 73368.0}, {"date": "2015-04-02", "close": 0.12249309, "volume": 12970.0}, {"date": "2015-04-07", "close": 0.11459031, "volume": 134560.0}, {"date": "2015-04-08", "close": 0.11459031, "volume": 60422.0}, {"date": "2015-04-09", "close": 0.11459031, "volume": 85136.0}, {"date": "2015-04-10", "close": 0.11063892, "volume": 87817.0}, {"date": "2015-04-13", "close": 0.09483336, "volume": 888046.0}, {"date": "2015-04-14", "close": 0.09483336, "volume": 282477.0}, {"date": "2015-04-15", "close": 0.09483336, "volume": 1518.0}, {"date": "2015-04-16", "close": 0.10273614, "volume": 20788.0}, {"date": "2015-04-17", "close": 0.09878475, "volume": 89720.0}, {"date": "2015-04-20", "close": 0.10273614, "volume": 113213.0}, {"date": "2015-04-21", "close": 0.11063892, "volume": 41571.0}, {"date": "2015-04-23", "close": 0.11063892, "volume": 68787.0}, {"date": "2015-04-24", "close": 0.11459031, "volume": 331434.0}, {"date": "2015-04-27", "close": 0.11063892, "volume": 55759.0}, {"date": "2015-04-28", "close": 0.1185417, "volume": 54304.0}, {"date": "2015-04-30", "close": 0.1185417, "volume": 105402.0}, {"date": "2015-05-01", "close": 0.1185417, "volume": 114632.0}, {"date": "2015-05-04", "close": 0.11459031, "volume": 54629.0}, {"date": "2015-05-05", "close": 0.12249309, "volume": 131587.0}, {"date": "2015-05-06", "close": 0.12249309, "volume": 38123.0}, {"date": "2015-05-07", "close": 0.11459031, "volume": 186990.0}, {"date": "2015-05-08", "close": 0.1185417, "volume": 214347.0}, {"date": "2015-05-11", "close": 0.13039587, "volume": 143905.0}, {"date": "2015-05-12", "close": 0.13829865, "volume": 135364.0}, {"date": "2015-05-13", "close": 0.13829865, "volume": 73658.0}, {"date": "2015-05-14", "close": 0.13434726, "volume": 70970.0}, {"date": "2015-05-15", "close": 0.13039587, "volume": 145518.0}, {"date": "2015-05-18", "close": 0.1185417, "volume": 172219.0}, {"date": "2015-05-19", "close": 0.1185417, "volume": 79499.0}, {"date": "2015-05-20", "close": 0.11459031, "volume": 71804.0}, {"date": "2015-05-21", "close": 0.11459031, "volume": 82355.0}, {"date": "2015-05-22", "close": 0.11459031, "volume": 216707.0}, {"date": "2015-05-25", "close": 0.11063892, "volume": 636864.0}, {"date": "2015-05-26", "close": 0.11459031, "volume": 190170.0}, {"date": "2015-05-27", "close": 0.1185417, "volume": 9107.0}, {"date": "2015-05-28", "close": 0.1185417, "volume": 805300.0}, {"date": "2015-05-29", "close": 0.12644448, "volume": 34402.0}, {"date": "2015-06-01", "close": 0.12249309, "volume": 125715.0}, {"date": "2015-06-02", "close": 0.12644448, "volume": 113161.0}, {"date": "2015-06-03", "close": 0.1185417, "volume": 17665.0}, {"date": "2015-06-04", "close": 0.1185417, "volume": 71871.0}, {"date": "2015-06-05", "close": 0.12644448, "volume": 180819.0}, {"date": "2015-06-09", "close": 0.12644448, "volume": 104347.0}, {"date": "2015-06-10", "close": 0.1185417, "volume": 68353.0}, {"date": "2015-06-11", "close": 0.1185417, "volume": 1235.0}, {"date": "2015-06-12", "close": 0.12644448, "volume": 6774.0}, {"date": "2015-06-15", "close": 0.11459031, "volume": 117438.0}, {"date": "2015-06-16", "close": 0.1185417, "volume": 15817.0}, {"date": "2015-06-17", "close": 0.1185417, "volume": 34161.0}, {"date": "2015-06-18", "close": 0.1185417, "volume": 247314.0}, {"date": "2015-06-19", "close": 0.1185417, "volume": 87639.0}, {"date": "2015-06-22", "close": 0.11459031, "volume": 87951.0}, {"date": "2015-06-23", "close": 0.11459031, "volume": 241869.0}, {"date": "2015-06-24", "close": 0.11063892, "volume": 53758.0}, {"date": "2015-06-25", "close": 0.10668753, "volume": 102217.0}, {"date": "2015-06-26", "close": 0.10273614, "volume": 280559.0}, {"date": "2015-06-29", "close": 0.10273614, "volume": 98317.0}, {"date": "2015-06-30", "close": 0.09878475, "volume": 309252.0}, {"date": "2015-07-01", "close": 0.10273614, "volume": 396922.0}, {"date": "2015-07-03", "close": 0.09483336, "volume": 52412.0}, {"date": "2015-07-06", "close": 0.09483336, "volume": 6327.0}, {"date": "2015-07-07", "close": 0.09483336, "volume": 10952.0}, {"date": "2015-07-08", "close": 0.09483336, "volume": 49090.0}, {"date": "2015-07-09", "close": 0.09483336, "volume": 633.0}, {"date": "2015-07-10", "close": 0.10273614, "volume": 7491.0}, {"date": "2015-07-14", "close": 0.09483336, "volume": 67755.0}, {"date": "2015-07-15", "close": 0.09878475, "volume": 6327.0}, {"date": "2015-07-16", "close": 0.09878475, "volume": 27959.0}, {"date": "2015-07-17", "close": 0.10273614, "volume": 18204.0}, {"date": "2015-07-20", "close": 0.09483336, "volume": 9364.0}, {"date": "2015-07-21", "close": 0.09483336, "volume": 63965.0}, {"date": "2015-07-22", "close": 0.09878475, "volume": 148837.0}, {"date": "2015-07-23", "close": 0.09878475, "volume": 40830.0}, {"date": "2015-07-24", "close": 0.09483336, "volume": 7649.0}, {"date": "2015-07-27", "close": 0.08693058, "volume": 147625.0}, {"date": "2015-07-28", "close": 0.08693058, "volume": 3163.0}, {"date": "2015-07-29", "close": 0.10273614, "volume": 265099.0}, {"date": "2015-07-30", "close": 0.10273614, "volume": 82448.0}, {"date": "2015-07-31", "close": 0.10273614, "volume": 96485.0}, {"date": "2015-08-03", "close": 0.10668753, "volume": 56252.0}, {"date": "2015-08-04", "close": 0.11063892, "volume": 169387.0}, {"date": "2015-08-05", "close": 0.11063892, "volume": 33779.0}, {"date": "2015-08-06", "close": 0.12644448, "volume": 382912.0}, {"date": "2015-08-07", "close": 0.13829865, "volume": 662428.0}, {"date": "2015-08-10", "close": 0.10668753, "volume": 117121.0}, {"date": "2015-08-11", "close": 0.13039587, "volume": 74152.0}, {"date": "2015-08-12", "close": 0.12249309, "volume": 151910.0}, {"date": "2015-08-13", "close": 0.1185417, "volume": 2135.0}, {"date": "2015-08-14", "close": 0.1185417, "volume": 114666.0}, {"date": "2015-08-17", "close": 0.13039587, "volume": 30022.0}, {"date": "2015-08-18", "close": 0.13039587, "volume": 23106.0}, {"date": "2015-08-19", "close": 0.1185417, "volume": 20938.0}, {"date": "2015-08-20", "close": 0.12644448, "volume": 111556.0}, {"date": "2015-08-21", "close": 0.14620143, "volume": 140241.0}, {"date": "2015-08-24", "close": 0.1185417, "volume": 357754.0}, {"date": "2015-08-25", "close": 0.1185417, "volume": 279619.0}, {"date": "2015-08-26", "close": 0.1185417, "volume": 49329.0}, {"date": "2015-08-27", "close": 0.13434726, "volume": 51782.0}, {"date": "2015-08-28", "close": 0.14225004, "volume": 254879.0}, {"date": "2015-08-31", "close": 0.13039587, "volume": 328120.0}, {"date": "2015-09-01", "close": 0.12644448, "volume": 54936.0}, {"date": "2015-09-02", "close": 0.12644448, "volume": 189807.0}, {"date": "2015-09-03", "close": 0.13039587, "volume": 7084.0}, {"date": "2015-09-04", "close": 0.1185417, "volume": 32895.0}, {"date": "2015-09-07", "close": 0.11459031, "volume": 25945.0}, {"date": "2015-09-08", "close": 0.1185417, "volume": 21089.0}, {"date": "2015-09-09", "close": 0.11459031, "volume": 1263.0}, {"date": "2015-09-11", "close": 0.11459031, "volume": 104878.0}, {"date": "2015-09-14", "close": 0.11063892, "volume": 39842.0}, {"date": "2015-09-16", "close": 0.11063892, "volume": 93460.0}, {"date": "2015-09-18", "close": 0.11063892, "volume": 22309.0}, {"date": "2015-09-21", "close": 0.12644448, "volume": 97896.0}, {"date": "2015-09-22", "close": 0.11459031, "volume": 4419.0}, {"date": "2015-09-24", "close": 0.12644448, "volume": 7186.0}, {"date": "2015-09-28", "close": 0.1185417, "volume": 30475.0}, {"date": "2015-09-30", "close": 0.11459031, "volume": 21253.0}, {"date": "2015-10-02", "close": 0.11459031, "volume": 5335.0}, {"date": "2015-10-05", "close": 0.11063892, "volume": 15501.0}, {"date": "2015-10-06", "close": 0.11459031, "volume": 7023.0}, {"date": "2015-10-09", "close": 0.11063892, "volume": 759.0}, {"date": "2015-10-12", "close": 0.11459031, "volume": 28977.0}, {"date": "2015-10-13", "close": 0.11459031, "volume": 40391.0}, {"date": "2015-10-14", "close": 0.11063892, "volume": 12654.0}, {"date": "2015-10-15", "close": 0.11063892, "volume": 5062.0}, {"date": "2015-10-16", "close": 0.1185417, "volume": 63077.0}, {"date": "2015-10-19", "close": 0.11459031, "volume": 122742.0}, {"date": "2015-10-20", "close": 0.11063892, "volume": 147217.0}, {"date": "2015-10-21", "close": 0.11459031, "volume": 146074.0}, {"date": "2015-10-22", "close": 0.1185417, "volume": 81003.0}, {"date": "2015-10-23", "close": 0.13039587, "volume": 328884.0}, {"date": "2015-10-26", "close": 0.12644448, "volume": 105136.0}, {"date": "2015-10-27", "close": 0.11063892, "volume": 193295.0}, {"date": "2015-10-28", "close": 0.11063892, "volume": 40778.0}, {"date": "2015-10-29", "close": 0.12249309, "volume": 202383.0}, {"date": "2015-10-30", "close": 0.1185417, "volume": 80878.0}, {"date": "2015-11-02", "close": 0.11459031, "volume": 64534.0}, {"date": "2015-11-03", "close": 0.11459031, "volume": 25308.0}, {"date": "2015-11-04", "close": 0.11063892, "volume": 386861.0}, {"date": "2015-11-05", "close": 0.11063892, "volume": 43025.0}, {"date": "2015-11-06", "close": 0.10668753, "volume": 37961.0}, {"date": "2015-11-09", "close": 0.10668753, "volume": 19740.0}, {"date": "2015-11-10", "close": 0.10668753, "volume": 73367.0}, {"date": "2015-11-11", "close": 0.10668753, "volume": 1265.0}, {"date": "2015-11-12", "close": 0.09878475, "volume": 55170.0}, {"date": "2015-11-13", "close": 0.11459031, "volume": 8435.0}, {"date": "2015-11-16", "close": 0.10273614, "volume": 88576.0}, {"date": "2015-11-17", "close": 0.09878475, "volume": 41666.0}, {"date": "2015-11-18", "close": 0.09878475, "volume": 5211.0}, {"date": "2015-11-19", "close": 0.09878475, "volume": 75923.0}, {"date": "2015-11-20", "close": 0.09878475, "volume": 19429.0}, {"date": "2015-11-23", "close": 0.09483336, "volume": 88576.0}, {"date": "2015-11-24", "close": 0.08693058, "volume": 41330.0}, {"date": "2015-11-25", "close": 0.075866688, "volume": 142403.0}, {"date": "2015-11-26", "close": 0.08693058, "volume": 62532.0}, {"date": "2015-12-01", "close": 0.0790278, "volume": 7268.0}, {"date": "2015-12-02", "close": 0.0790278, "volume": 8353.0}, {"date": "2015-12-03", "close": 0.0790278, "volume": 6074.0}, {"date": "2015-12-04", "close": 0.08297919, "volume": 401.0}, {"date": "2015-12-07", "close": 0.078237522, "volume": 19343.0}, {"date": "2015-12-08", "close": 0.078237522, "volume": 132503.0}, {"date": "2015-12-09", "close": 0.076656966, "volume": 143036.0}, {"date": "2015-12-10", "close": 0.076656966, "volume": 143266.0}, {"date": "2015-12-11", "close": 0.076656966, "volume": 25308.0}, {"date": "2015-12-14", "close": 0.08297919, "volume": 52487.0}, {"date": "2015-12-15", "close": 0.08693058, "volume": 40019.0}, {"date": "2015-12-16", "close": 0.09483336, "volume": 96623.0}, {"date": "2015-12-17", "close": 0.08297919, "volume": 3988.0}, {"date": "2015-12-18", "close": 0.08297919, "volume": 22749.0}, {"date": "2015-12-22", "close": 0.0790278, "volume": 198130.0}, {"date": "2015-12-30", "close": 0.078237522, "volume": 70228.0}, {"date": "2015-12-31", "close": 0.0796089, "volume": 99863.0}, {"date": "2016-01-04", "close": 0.0796089, "volume": 510278.0}, {"date": "2016-01-06", "close": 0.076424544, "volume": 7575.0}, {"date": "2016-01-08", "close": 0.07164801, "volume": 155724.0}, {"date": "2016-01-11", "close": 0.07164801, "volume": 16330.0}, {"date": "2016-01-12", "close": 0.07164801, "volume": 50874.0}, {"date": "2016-01-13", "close": 0.069259743, "volume": 72677.0}, {"date": "2016-01-14", "close": 0.070055832, "volume": 4878.0}, {"date": "2016-01-15", "close": 0.07164801, "volume": 15074.0}, {"date": "2016-01-18", "close": 0.073240188, "volume": 22611.0}, {"date": "2016-01-19", "close": 0.07164801, "volume": 46477.0}, {"date": "2016-01-20", "close": 0.073240188, "volume": 12561.0}, {"date": "2016-01-21", "close": 0.070055832, "volume": 524650.0}, {"date": "2016-01-22", "close": 0.07164801, "volume": 150737.0}, {"date": "2016-01-25", "close": 0.07164801, "volume": 125414.0}, {"date": "2016-01-28", "close": 0.069259743, "volume": 4692.0}, {"date": "2016-01-29", "close": 0.07164801, "volume": 156603.0}, {"date": "2016-02-01", "close": 0.07164801, "volume": 240344.0}, {"date": "2016-02-02", "close": 0.07164801, "volume": 95247.0}, {"date": "2016-02-03", "close": 0.072444099, "volume": 50562.0}, {"date": "2016-02-04", "close": 0.073240188, "volume": 8039.0}, {"date": "2016-02-05", "close": 0.074832366, "volume": 333613.0}, {"date": "2016-02-09", "close": 0.0796089, "volume": 159097.0}, {"date": "2016-02-11", "close": 0.0796089, "volume": 408550.0}, {"date": "2016-02-12", "close": 0.0796089, "volume": 247215.0}, {"date": "2016-02-15", "close": 0.078812811, "volume": 62807.0}, {"date": "2016-02-16", "close": 0.076424544, "volume": 75368.0}, {"date": "2016-02-17", "close": 0.072444099, "volume": 91870.0}, {"date": "2016-02-18", "close": 0.074036277, "volume": 12561.0}, {"date": "2016-02-19", "close": 0.074036277, "volume": 87930.0}, {"date": "2016-02-22", "close": 0.07164801, "volume": 172407.0}, {"date": "2016-02-23", "close": 0.07164801, "volume": 12561.0}, {"date": "2016-02-24", "close": 0.068463654, "volume": 68786.0}, {"date": "2016-02-25", "close": 0.07164801, "volume": 50246.0}, {"date": "2016-02-26", "close": 0.0796089, "volume": 12561.0}, {"date": "2016-02-29", "close": 0.070055832, "volume": 28891.0}, {"date": "2016-03-01", "close": 0.0796089, "volume": 109284.0}, {"date": "2016-03-02", "close": 0.074832366, "volume": 37684.0}, {"date": "2016-03-03", "close": 0.072444099, "volume": 101025.0}, {"date": "2016-03-04", "close": 0.072444099, "volume": 13189.0}, {"date": "2016-03-07", "close": 0.072444099, "volume": 111788.0}, {"date": "2016-03-08", "close": 0.073240188, "volume": 5025.0}, {"date": "2016-03-09", "close": 0.07164801, "volume": 276351.0}, {"date": "2016-03-10", "close": 0.072444099, "volume": 25123.0}, {"date": "2016-03-11", "close": 0.072444099, "volume": 84876.0}, {"date": "2016-03-14", "close": 0.074036277, "volume": 25567.0}, {"date": "2016-03-15", "close": 0.072444099, "volume": 62807.0}, {"date": "2016-03-16", "close": 0.074036277, "volume": 811.0}, {"date": "2016-03-17", "close": 0.073240188, "volume": 97537.0}, {"date": "2016-03-18", "close": 0.073240188, "volume": 35172.0}, {"date": "2016-03-21", "close": 0.072444099, "volume": 20480.0}, {"date": "2016-03-23", "close": 0.0796089, "volume": 459755.0}, {"date": "2016-03-24", "close": 0.08756979, "volume": 255676.0}, {"date": "2016-03-29", "close": 0.091550235, "volume": 744660.0}, {"date": "2016-03-30", "close": 0.099511125, "volume": 715624.0}, {"date": "2016-03-31", "close": 0.10349157, "volume": 425695.0}, {"date": "2016-04-01", "close": 0.107472015, "volume": 254934.0}, {"date": "2016-04-04", "close": 0.099511125, "volume": 163558.0}, {"date": "2016-04-05", "close": 0.099511125, "volume": 55374.0}, {"date": "2016-04-06", "close": 0.099511125, "volume": 242418.0}, {"date": "2016-04-07", "close": 0.09553068, "volume": 62930.0}, {"date": "2016-04-08", "close": 0.091550235, "volume": 325217.0}, {"date": "2016-04-11", "close": 0.099511125, "volume": 78323.0}, {"date": "2016-04-12", "close": 0.10349157, "volume": 242854.0}, {"date": "2016-04-13", "close": 0.099511125, "volume": 31404.0}, {"date": "2016-04-14", "close": 0.115432905, "volume": 289162.0}, {"date": "2016-04-15", "close": 0.107472015, "volume": 132318.0}, {"date": "2016-04-18", "close": 0.115432905, "volume": 304784.0}, {"date": "2016-04-19", "close": 0.11145246, "volume": 400961.0}, {"date": "2016-04-20", "close": 0.11145246, "volume": 671292.0}, {"date": "2016-04-21", "close": 0.11941335, "volume": 140845.0}, {"date": "2016-04-22", "close": 0.11941335, "volume": 300789.0}, {"date": "2016-04-26", "close": 0.11941335, "volume": 963787.0}, {"date": "2016-04-27", "close": 0.11941335, "volume": 8277.0}, {"date": "2016-04-28", "close": 0.12737424, "volume": 61025.0}, {"date": "2016-04-29", "close": 0.131354685, "volume": 436298.0}, {"date": "2016-05-02", "close": 0.12737424, "volume": 175423.0}, {"date": "2016-05-03", "close": 0.12737424, "volume": 248298.0}, {"date": "2016-05-04", "close": 0.11941335, "volume": 49286.0}, {"date": "2016-05-05", "close": 0.11941335, "volume": 192256.0}, {"date": "2016-05-06", "close": 0.12737424, "volume": 166250.0}, {"date": "2016-05-09", "close": 0.11941335, "volume": 821960.0}, {"date": "2016-05-10", "close": 0.123393795, "volume": 349903.0}, {"date": "2016-05-11", "close": 0.115432905, "volume": 262345.0}, {"date": "2016-05-12", "close": 0.123393795, "volume": 218555.0}, {"date": "2016-05-13", "close": 0.115432905, "volume": 155099.0}, {"date": "2016-05-16", "close": 0.11941335, "volume": 669448.0}, {"date": "2016-05-18", "close": 0.123393795, "volume": 30775.0}, {"date": "2016-05-19", "close": 0.11941335, "volume": 130727.0}, {"date": "2016-05-23", "close": 0.11145246, "volume": 115323.0}, {"date": "2016-05-25", "close": 0.10349157, "volume": 106445.0}, {"date": "2016-05-26", "close": 0.11145246, "volume": 2998.0}, {"date": "2016-05-27", "close": 0.11941335, "volume": 118328.0}, {"date": "2016-05-31", "close": 0.11941335, "volume": 83830.0}, {"date": "2016-06-01", "close": 0.11941335, "volume": 150071.0}, {"date": "2016-06-02", "close": 0.11941335, "volume": 31404.0}, {"date": "2016-06-03", "close": 0.11941335, "volume": 228351.0}, {"date": "2016-06-06", "close": 0.11941335, "volume": 587581.0}, {"date": "2016-06-07", "close": 0.123393795, "volume": 69402.0}, {"date": "2016-06-08", "close": 0.123393795, "volume": 18053.0}, {"date": "2016-06-09", "close": 0.131354685, "volume": 76111.0}, {"date": "2016-06-10", "close": 0.123393795, "volume": 93042.0}, {"date": "2016-06-14", "close": 0.123393795, "volume": 51635.0}, {"date": "2016-06-15", "close": 0.123393795, "volume": 210345.0}, {"date": "2016-06-16", "close": 0.131354685, "volume": 406097.0}, {"date": "2016-06-17", "close": 0.13533513, "volume": 206599.0}, {"date": "2016-06-20", "close": 0.12737424, "volume": 249473.0}, {"date": "2016-06-21", "close": 0.14329602, "volume": 248382.0}, {"date": "2016-06-22", "close": 0.13533513, "volume": 146994.0}, {"date": "2016-06-23", "close": 0.139315575, "volume": 183915.0}, {"date": "2016-06-24", "close": 0.139315575, "volume": 66575.0}, {"date": "2016-06-27", "close": 0.131354685, "volume": 204249.0}, {"date": "2016-06-28", "close": 0.12737424, "volume": 140999.0}, {"date": "2016-06-29", "close": 0.13533513, "volume": 267071.0}, {"date": "2016-06-30", "close": 0.155237355, "volume": 246251.0}, {"date": "2016-07-01", "close": 0.15125691, "volume": 332053.0}, {"date": "2016-07-04", "close": 0.15125691, "volume": 6281.0}, {"date": "2016-07-05", "close": 0.14329602, "volume": 127227.0}, {"date": "2016-07-06", "close": 0.139315575, "volume": 101623.0}, {"date": "2016-07-07", "close": 0.13533513, "volume": 108961.0}, {"date": "2016-07-08", "close": 0.14329602, "volume": 126024.0}, {"date": "2016-07-11", "close": 0.14329602, "volume": 3140.0}, {"date": "2016-07-12", "close": 0.139315575, "volume": 310397.0}, {"date": "2016-07-13", "close": 0.139315575, "volume": 171149.0}, {"date": "2016-07-14", "close": 0.139315575, "volume": 15702.0}, {"date": "2016-07-15", "close": 0.13533513, "volume": 61991.0}, {"date": "2016-07-18", "close": 0.131354685, "volume": 200983.0}, {"date": "2016-07-19", "close": 0.12737424, "volume": 108173.0}, {"date": "2016-07-20", "close": 0.131354685, "volume": 4271.0}, {"date": "2016-07-21", "close": 0.12737424, "volume": 18935.0}, {"date": "2016-07-25", "close": 0.12737424, "volume": 66239.0}, {"date": "2016-07-27", "close": 0.12737424, "volume": 2889.0}, {"date": "2016-07-28", "close": 0.131354685, "volume": 61002.0}, {"date": "2016-07-29", "close": 0.139315575, "volume": 419606.0}, {"date": "2016-08-01", "close": 0.131354685, "volume": 480223.0}, {"date": "2016-08-02", "close": 0.13533513, "volume": 126566.0}, {"date": "2016-08-03", "close": 0.131354685, "volume": 98984.0}, {"date": "2016-08-04", "close": 0.131354685, "volume": 215051.0}, {"date": "2016-08-05", "close": 0.139315575, "volume": 44373.0}, {"date": "2016-08-08", "close": 0.13533513, "volume": 41654.0}, {"date": "2016-08-10", "close": 0.139315575, "volume": 105869.0}, {"date": "2016-08-11", "close": 0.139315575, "volume": 232626.0}, {"date": "2016-08-12", "close": 0.139315575, "volume": 360533.0}, {"date": "2016-08-15", "close": 0.14329602, "volume": 191646.0}, {"date": "2016-08-16", "close": 0.15125691, "volume": 45849.0}, {"date": "2016-08-19", "close": 0.17513958, "volume": 2706071.0}, {"date": "2016-08-22", "close": 0.163198245, "volume": 416943.0}, {"date": "2016-08-23", "close": 0.147276465, "volume": 362531.0}, {"date": "2016-08-25", "close": 0.1592178, "volume": 247317.0}, {"date": "2016-08-26", "close": 0.16717869, "volume": 180153.0}, {"date": "2016-08-29", "close": 0.16717869, "volume": 185110.0}, {"date": "2016-08-30", "close": 0.171159135, "volume": 217940.0}, {"date": "2016-08-31", "close": 0.187080915, "volume": 530482.0}, {"date": "2016-09-01", "close": 0.19106136, "volume": 182515.0}, {"date": "2016-09-02", "close": 0.19106136, "volume": 241921.0}, {"date": "2016-09-05", "close": 0.18310047, "volume": 286979.0}, {"date": "2016-09-06", "close": 0.19106136, "volume": 167160.0}, {"date": "2016-09-07", "close": 0.187080915, "volume": 167636.0}, {"date": "2016-09-08", "close": 0.19106136, "volume": 304516.0}, {"date": "2016-09-09", "close": 0.19902225, "volume": 266439.0}, {"date": "2016-09-12", "close": 0.20698314, "volume": 340233.0}, {"date": "2016-09-13", "close": 0.19902225, "volume": 109195.0}, {"date": "2016-09-14", "close": 0.19902225, "volume": 21179.0}, {"date": "2016-09-15", "close": 0.20698314, "volume": 40198.0}, {"date": "2016-09-16", "close": 0.19902225, "volume": 33677.0}, {"date": "2016-09-19", "close": 0.210963585, "volume": 263130.0}, {"date": "2016-09-20", "close": 0.203002695, "volume": 208340.0}, {"date": "2016-09-21", "close": 0.20698314, "volume": 50874.0}, {"date": "2016-09-22", "close": 0.20698314, "volume": 86987.0}, {"date": "2016-09-23", "close": 0.20698314, "volume": 47733.0}, {"date": "2016-09-26", "close": 0.19902225, "volume": 122474.0}, {"date": "2016-09-27", "close": 0.19902225, "volume": 306821.0}, {"date": "2016-09-28", "close": 0.20698314, "volume": 144532.0}, {"date": "2016-09-29", "close": 0.20698314, "volume": 306988.0}, {"date": "2016-09-30", "close": 0.218924475, "volume": 431040.0}, {"date": "2016-10-03", "close": 0.210963585, "volume": 168332.0}, {"date": "2016-10-04", "close": 0.203002695, "volume": 379745.0}, {"date": "2016-10-05", "close": 0.203002695, "volume": 217767.0}, {"date": "2016-10-06", "close": 0.20698314, "volume": 25123.0}, {"date": "2016-10-07", "close": 0.21494403, "volume": 148509.0}, {"date": "2016-10-10", "close": 0.203002695, "volume": 282075.0}, {"date": "2016-10-11", "close": 0.210963585, "volume": 167067.0}, {"date": "2016-10-12", "close": 0.210963585, "volume": 22315.0}, {"date": "2016-10-13", "close": 0.20698314, "volume": 116047.0}, {"date": "2016-10-14", "close": 0.203002695, "volume": 184611.0}, {"date": "2016-10-17", "close": 0.19902225, "volume": 601550.0}, {"date": "2016-10-18", "close": 0.195041805, "volume": 61233.0}, {"date": "2016-10-19", "close": 0.18310047, "volume": 525407.0}, {"date": "2016-10-20", "close": 0.171159135, "volume": 137088.0}, {"date": "2016-10-21", "close": 0.171159135, "volume": 8636.0}, {"date": "2016-10-24", "close": 0.1592178, "volume": 321546.0}, {"date": "2016-10-25", "close": 0.1592178, "volume": 48899.0}, {"date": "2016-10-26", "close": 0.171159135, "volume": 113384.0}, {"date": "2016-10-27", "close": 0.17513958, "volume": 149351.0}, {"date": "2016-10-28", "close": 0.17513958, "volume": 164313.0}, {"date": "2016-10-31", "close": 0.17513958, "volume": 55971.0}, {"date": "2016-11-01", "close": 0.18310047, "volume": 19082.0}, {"date": "2016-11-02", "close": 0.18310047, "volume": 78113.0}, {"date": "2016-11-03", "close": 0.19106136, "volume": 78178.0}, {"date": "2016-11-04", "close": 0.17513958, "volume": 62612.0}, {"date": "2016-11-09", "close": 0.179120025, "volume": 438665.0}, {"date": "2016-11-10", "close": 0.19106136, "volume": 188421.0}, {"date": "2016-11-11", "close": 0.203002695, "volume": 309379.0}, {"date": "2016-11-14", "close": 0.20698314, "volume": 180088.0}, {"date": "2016-11-15", "close": 0.22290492, "volume": 382098.0}, {"date": "2016-11-16", "close": 0.21494403, "volume": 198828.0}, {"date": "2016-11-17", "close": 0.210963585, "volume": 167353.0}, {"date": "2016-11-18", "close": 0.210963585, "volume": 91715.0}, {"date": "2016-11-21", "close": 0.210963585, "volume": 47515.0}, {"date": "2016-11-22", "close": 0.210963585, "volume": 14561.0}, {"date": "2016-11-23", "close": 0.21494403, "volume": 13814.0}, {"date": "2016-11-24", "close": 0.210963585, "volume": 181938.0}, {"date": "2016-11-25", "close": 0.20698314, "volume": 221173.0}, {"date": "2016-11-28", "close": 0.20698314, "volume": 19191.0}, {"date": "2016-11-29", "close": 0.19106136, "volume": 373981.0}, {"date": "2016-11-30", "close": 0.19106136, "volume": 90417.0}, {"date": "2016-12-02", "close": 0.19106136, "volume": 60320.0}, {"date": "2016-12-05", "close": 0.19106136, "volume": 149555.0}, {"date": "2016-12-06", "close": 0.171159135, "volume": 87736.0}, {"date": "2016-12-08", "close": 0.179120025, "volume": 1553.0}, {"date": "2016-12-12", "close": 0.18310047, "volume": 12347.0}, {"date": "2016-12-13", "close": 0.19902225, "volume": 21392.0}, {"date": "2016-12-14", "close": 0.203002695, "volume": 68588.0}, {"date": "2016-12-15", "close": 0.20698314, "volume": 39543.0}, {"date": "2016-12-16", "close": 0.20698314, "volume": 210405.0}, {"date": "2016-12-19", "close": 0.218924475, "volume": 38089.0}, {"date": "2016-12-20", "close": 0.210963585, "volume": 79589.0}, {"date": "2016-12-21", "close": 0.21494403, "volume": 367943.0}, {"date": "2016-12-22", "close": 0.20698314, "volume": 93035.0}, {"date": "2016-12-23", "close": 0.20698314, "volume": 36604.0}, {"date": "2016-12-28", "close": 0.20698314, "volume": 67958.0}, {"date": "2016-12-29", "close": 0.210963585, "volume": 8152.0}, {"date": "2017-01-03", "close": 0.203002695, "volume": 3768.0}, {"date": "2017-01-04", "close": 0.210963585, "volume": 337.0}, {"date": "2017-01-06", "close": 0.210963585, "volume": 7401.0}, {"date": "2017-01-09", "close": 0.20698314, "volume": 127343.0}, {"date": "2017-01-10", "close": 0.20698314, "volume": 34039.0}, {"date": "2017-01-11", "close": 0.20698314, "volume": 5021.0}, {"date": "2017-01-12", "close": 0.203002695, "volume": 61355.0}, {"date": "2017-01-16", "close": 0.203002695, "volume": 97351.0}, {"date": "2017-01-17", "close": 0.19902225, "volume": 44503.0}, {"date": "2017-01-19", "close": 0.19902225, "volume": 241832.0}, {"date": "2017-01-20", "close": 0.19902225, "volume": 1256.0}, {"date": "2017-01-23", "close": 0.19902225, "volume": 235092.0}, {"date": "2017-01-24", "close": 0.195041805, "volume": 16041.0}, {"date": "2017-01-25", "close": 0.19902225, "volume": 1702.0}, {"date": "2017-01-30", "close": 0.195041805, "volume": 1.0}, {"date": "2017-01-31", "close": 0.195041805, "volume": 207321.0}, {"date": "2017-02-01", "close": 0.19902225, "volume": 97716.0}, {"date": "2017-02-06", "close": 0.203002695, "volume": 126118.0}, {"date": "2017-02-07", "close": 0.19902225, "volume": 3858.0}, {"date": "2017-02-08", "close": 0.20698314, "volume": 410256.0}, {"date": "2017-02-09", "close": 0.21494403, "volume": 252661.0}, {"date": "2017-02-10", "close": 0.218924475, "volume": 35172.0}, {"date": "2017-02-13", "close": 0.234846255, "volume": 217478.0}, {"date": "2017-02-14", "close": 0.242807145, "volume": 679183.0}, {"date": "2017-02-16", "close": 0.226885365, "volume": 135678.0}, {"date": "2017-02-17", "close": 0.2388267, "volume": 247801.0}, {"date": "2017-02-20", "close": 0.22290492, "volume": 57154.0}, {"date": "2017-02-21", "close": 0.218924475, "volume": 78623.0}, {"date": "2017-02-22", "close": 0.226885365, "volume": 100957.0}, {"date": "2017-02-23", "close": 0.23086581, "volume": 28926.0}, {"date": "2017-02-24", "close": 0.23086581, "volume": 96122.0}, {"date": "2017-02-27", "close": 0.2388267, "volume": 31650.0}, {"date": "2017-02-28", "close": 0.22290492, "volume": 157428.0}, {"date": "2017-03-01", "close": 0.23086581, "volume": 40825.0}, {"date": "2017-03-02", "close": 0.23086581, "volume": 112199.0}, {"date": "2017-03-03", "close": 0.22290492, "volume": 97799.0}, {"date": "2017-03-06", "close": 0.2388267, "volume": 136872.0}, {"date": "2017-03-07", "close": 0.23086581, "volume": 32921.0}, {"date": "2017-03-08", "close": 0.22290492, "volume": 216225.0}, {"date": "2017-03-09", "close": 0.23086581, "volume": 257467.0}, {"date": "2017-03-10", "close": 0.226885365, "volume": 11632.0}, {"date": "2017-03-13", "close": 0.22290492, "volume": 15613.0}, {"date": "2017-03-14", "close": 0.250768035, "volume": 618913.0}, {"date": "2017-03-15", "close": 0.25474848, "volume": 857335.0}, {"date": "2017-03-16", "close": 0.25474848, "volume": 383262.0}, {"date": "2017-03-17", "close": 0.282611595, "volume": 321066.0}, {"date": "2017-03-20", "close": 0.282611595, "volume": 58669.0}, {"date": "2017-03-21", "close": 0.27863115, "volume": 40273.0}, {"date": "2017-03-22", "close": 0.3184356, "volume": 599933.0}, {"date": "2017-03-23", "close": 0.31047471, "volume": 626651.0}, {"date": "2017-03-24", "close": 0.30251382, "volume": 102888.0}, {"date": "2017-03-27", "close": 0.322416045, "volume": 436660.0}, {"date": "2017-03-28", "close": 0.330376935, "volume": 595854.0}, {"date": "2017-03-29", "close": 0.322416045, "volume": 647320.0}, {"date": "2017-03-30", "close": 0.330376935, "volume": 192362.0}, {"date": "2017-03-31", "close": 0.346298715, "volume": 167244.0}, {"date": "2017-04-03", "close": 0.330376935, "volume": 92878.0}, {"date": "2017-04-04", "close": 0.33435738, "volume": 163317.0}, {"date": "2017-04-05", "close": 0.330376935, "volume": 243196.0}, {"date": "2017-04-06", "close": 0.330376935, "volume": 184305.0}, {"date": "2017-04-07", "close": 0.31047471, "volume": 333238.0}, {"date": "2017-04-10", "close": 0.31047471, "volume": 333135.0}, {"date": "2017-04-11", "close": 0.29455293, "volume": 293382.0}, {"date": "2017-04-12", "close": 0.27863115, "volume": 57198.0}, {"date": "2017-04-13", "close": 0.290572485, "volume": 159579.0}, {"date": "2017-04-18", "close": 0.290572485, "volume": 217678.0}, {"date": "2017-04-19", "close": 0.29455293, "volume": 1094884.0}, {"date": "2017-04-20", "close": 0.29455293, "volume": 201270.0}, {"date": "2017-04-21", "close": 0.31047471, "volume": 89466.0}, {"date": "2017-04-24", "close": 0.30251382, "volume": 52537.0}, {"date": "2017-04-26", "close": 0.290572485, "volume": 237941.0}, {"date": "2017-04-27", "close": 0.26270937, "volume": 110431.0}, {"date": "2017-04-28", "close": 0.274650705, "volume": 633533.0}, {"date": "2017-05-01", "close": 0.26270937, "volume": 25003.0}, {"date": "2017-05-02", "close": 0.27067026, "volume": 148576.0}, {"date": "2017-05-03", "close": 0.27067026, "volume": 61356.0}, {"date": "2017-05-04", "close": 0.27863115, "volume": 82340.0}, {"date": "2017-05-05", "close": 0.28659204, "volume": 314025.0}, {"date": "2017-05-08", "close": 0.290572485, "volume": 153345.0}, {"date": "2017-05-09", "close": 0.27067026, "volume": 17989.0}, {"date": "2017-05-10", "close": 0.290572485, "volume": 36755.0}, {"date": "2017-05-11", "close": 0.306494265, "volume": 113269.0}, {"date": "2017-05-12", "close": 0.306494265, "volume": 60278.0}, {"date": "2017-05-15", "close": 0.274650705, "volume": 91141.0}, {"date": "2017-05-16", "close": 0.28659204, "volume": 48343.0}, {"date": "2017-05-17", "close": 0.29455293, "volume": 76469.0}, {"date": "2017-05-18", "close": 0.29455293, "volume": 225388.0}, {"date": "2017-05-19", "close": 0.29455293, "volume": 136634.0}, {"date": "2017-05-22", "close": 0.29455293, "volume": 52320.0}, {"date": "2017-05-23", "close": 0.298533375, "volume": 25123.0}, {"date": "2017-05-24", "close": 0.28659204, "volume": 10325.0}, {"date": "2017-05-25", "close": 0.30251382, "volume": 9245.0}, {"date": "2017-05-26", "close": 0.28659204, "volume": 25123.0}, {"date": "2017-05-29", "close": 0.27863115, "volume": 157018.0}, {"date": "2017-05-30", "close": 0.290572485, "volume": 9343.0}, {"date": "2017-05-31", "close": 0.290572485, "volume": 12561.0}, {"date": "2017-06-01", "close": 0.27863115, "volume": 152513.0}, {"date": "2017-06-02", "close": 0.27863115, "volume": 103855.0}, {"date": "2017-06-05", "close": 0.28659204, "volume": 62455.0}, {"date": "2017-06-06", "close": 0.27863115, "volume": 9761.0}, {"date": "2017-06-07", "close": 0.274650705, "volume": 22617.0}, {"date": "2017-06-08", "close": 0.27067026, "volume": 46471.0}, {"date": "2017-06-09", "close": 0.27067026, "volume": 225141.0}, {"date": "2017-06-13", "close": 0.274650705, "volume": 195958.0}, {"date": "2017-06-14", "close": 0.27067026, "volume": 63857.0}, {"date": "2017-06-15", "close": 0.27067026, "volume": 45675.0}, {"date": "2017-06-16", "close": 0.26270937, "volume": 2512.0}, {"date": "2017-06-19", "close": 0.24678759, "volume": 50571.0}, {"date": "2017-06-20", "close": 0.24678759, "volume": 71345.0}, {"date": "2017-06-21", "close": 0.22290492, "volume": 337082.0}, {"date": "2017-06-22", "close": 0.22290492, "volume": 12785.0}, {"date": "2017-06-23", "close": 0.2388267, "volume": 41302.0}, {"date": "2017-06-26", "close": 0.23086581, "volume": 121718.0}, {"date": "2017-06-27", "close": 0.2388267, "volume": 100450.0}, {"date": "2017-06-28", "close": 0.2388267, "volume": 16960.0}, {"date": "2017-06-29", "close": 0.242807145, "volume": 3153.0}, {"date": "2017-06-30", "close": 0.226885365, "volume": 229434.0}, {"date": "2017-07-05", "close": 0.22290492, "volume": 8858.0}, {"date": "2017-07-06", "close": 0.226885365, "volume": 106772.0}, {"date": "2017-07-07", "close": 0.23086581, "volume": 11501.0}, {"date": "2017-07-10", "close": 0.226885365, "volume": 25399.0}, {"date": "2017-07-12", "close": 0.23086581, "volume": 213800.0}, {"date": "2017-07-13", "close": 0.250768035, "volume": 102678.0}, {"date": "2017-07-14", "close": 0.250768035, "volume": 30782.0}, {"date": "2017-07-17", "close": 0.23086581, "volume": 4125.0}, {"date": "2017-07-20", "close": 0.23086581, "volume": 113053.0}, {"date": "2017-07-21", "close": 0.22290492, "volume": 25957.0}, {"date": "2017-07-24", "close": 0.21494403, "volume": 127056.0}, {"date": "2017-07-25", "close": 0.19106136, "volume": 16341.0}, {"date": "2017-07-26", "close": 0.20698314, "volume": 179858.0}, {"date": "2017-07-27", "close": 0.21494403, "volume": 100087.0}, {"date": "2017-07-31", "close": 0.218924475, "volume": 2206.0}, {"date": "2017-08-01", "close": 0.24678759, "volume": 191850.0}, {"date": "2017-08-02", "close": 0.24678759, "volume": 27257.0}, {"date": "2017-08-03", "close": 0.2388267, "volume": 41005.0}, {"date": "2017-08-04", "close": 0.2388267, "volume": 39714.0}, {"date": "2017-08-07", "close": 0.2388267, "volume": 36127.0}, {"date": "2017-08-08", "close": 0.226885365, "volume": 142881.0}, {"date": "2017-08-09", "close": 0.226885365, "volume": 5025.0}, {"date": "2017-08-11", "close": 0.242807145, "volume": 2512.0}, {"date": "2017-08-14", "close": 0.2388267, "volume": 54976.0}, {"date": "2017-08-16", "close": 0.22290492, "volume": 174891.0}, {"date": "2017-08-17", "close": 0.20698314, "volume": 30032.0}, {"date": "2017-08-18", "close": 0.21494403, "volume": 12310.0}, {"date": "2017-08-21", "close": 0.21494403, "volume": 41593.0}, {"date": "2017-08-22", "close": 0.22290492, "volume": 33325.0}, {"date": "2017-08-24", "close": 0.234846255, "volume": 12561.0}, {"date": "2017-08-25", "close": 0.24678759, "volume": 64736.0}, {"date": "2017-08-28", "close": 0.24678759, "volume": 5590.0}, {"date": "2017-08-29", "close": 0.22290492, "volume": 121618.0}, {"date": "2017-08-30", "close": 0.242807145, "volume": 111042.0}, {"date": "2017-08-31", "close": 0.2388267, "volume": 22094.0}, {"date": "2017-09-04", "close": 0.2388267, "volume": 117611.0}, {"date": "2017-09-06", "close": 0.2388267, "volume": 121610.0}, {"date": "2017-09-07", "close": 0.24678759, "volume": 216064.0}, {"date": "2017-09-08", "close": 0.27067026, "volume": 114466.0}, {"date": "2017-09-13", "close": 0.29455293, "volume": 341109.0}, {"date": "2017-09-14", "close": 0.28659204, "volume": 167180.0}, {"date": "2017-09-15", "close": 0.28659204, "volume": 108023.0}, {"date": "2017-09-18", "close": 0.28255885, "volume": 28490.0}, {"date": "2017-09-19", "close": 0.25833952, "volume": 115611.0}, {"date": "2017-09-20", "close": 0.25026641, "volume": 12340.0}, {"date": "2017-09-21", "close": 0.2421933, "volume": 197553.0}, {"date": "2017-09-22", "close": 0.28255885, "volume": 256055.0}, {"date": "2017-09-25", "close": 0.26641263, "volume": 66093.0}, {"date": "2017-09-27", "close": 0.27448574, "volume": 9350.0}, {"date": "2017-09-28", "close": 0.25833952, "volume": 42730.0}, {"date": "2017-10-02", "close": 0.25833952, "volume": 2477.0}, {"date": "2017-10-03", "close": 0.25833952, "volume": 92230.0}, {"date": "2017-10-04", "close": 0.25026641, "volume": 131768.0}, {"date": "2017-10-05", "close": 0.26641263, "volume": 26275.0}, {"date": "2017-10-06", "close": 0.26641263, "volume": 63293.0}, {"date": "2017-10-09", "close": 0.26641263, "volume": 62635.0}, {"date": "2017-10-10", "close": 0.28255885, "volume": 88974.0}, {"date": "2017-10-11", "close": 0.254302965, "volume": 90424.0}, {"date": "2017-10-13", "close": 0.254302965, "volume": 28106.0}, {"date": "2017-10-16", "close": 0.25833952, "volume": 39431.0}, {"date": "2017-10-17", "close": 0.262376075, "volume": 71945.0}, {"date": "2017-10-18", "close": 0.26641263, "volume": 100913.0}, {"date": "2017-10-19", "close": 0.278522295, "volume": 16722.0}, {"date": "2017-10-20", "close": 0.29870507, "volume": 407932.0}, {"date": "2017-10-23", "close": 0.29063196, "volume": 30505.0}, {"date": "2017-10-24", "close": 0.29063196, "volume": 406742.0}, {"date": "2017-10-25", "close": 0.286595405, "volume": 197797.0}, {"date": "2017-10-26", "close": 0.29870507, "volume": 66823.0}, {"date": "2017-10-27", "close": 0.30677818, "volume": 57125.0}, {"date": "2017-10-30", "close": 0.294668515, "volume": 129576.0}, {"date": "2017-10-31", "close": 0.294668515, "volume": 46517.0}, {"date": "2017-11-01", "close": 0.29870507, "volume": 30967.0}, {"date": "2017-11-02", "close": 0.286595405, "volume": 99319.0}, {"date": "2017-11-03", "close": 0.29063196, "volume": 45203.0}, {"date": "2017-11-06", "close": 0.286595405, "volume": 106889.0}, {"date": "2017-11-07", "close": 0.30677818, "volume": 191694.0}, {"date": "2017-11-08", "close": 0.294668515, "volume": 2225.0}, {"date": "2017-11-09", "close": 0.302741625, "volume": 15539.0}, {"date": "2017-11-10", "close": 0.302741625, "volume": 20465.0}, {"date": "2017-11-13", "close": 0.294668515, "volume": 44409.0}, {"date": "2017-11-14", "close": 0.286595405, "volume": 53401.0}, {"date": "2017-11-15", "close": 0.29063196, "volume": 15152.0}, {"date": "2017-11-20", "close": 0.29870507, "volume": 54626.0}, {"date": "2017-11-21", "close": 0.30677818, "volume": 197338.0}, {"date": "2017-11-22", "close": 0.294668515, "volume": 12737.0}, {"date": "2017-11-23", "close": 0.29870507, "volume": 37251.0}, {"date": "2017-11-24", "close": 0.29870507, "volume": 9164.0}, {"date": "2017-11-27", "close": 0.30677818, "volume": 46818.0}, {"date": "2017-11-28", "close": 0.302741625, "volume": 20571.0}, {"date": "2017-11-29", "close": 0.29870507, "volume": 54622.0}, {"date": "2017-11-30", "close": 0.29870507, "volume": 16311.0}, {"date": "2017-12-01", "close": 0.29870507, "volume": 35281.0}, {"date": "2017-12-04", "close": 0.29063196, "volume": 67856.0}, {"date": "2017-12-05", "close": 0.29063196, "volume": 24774.0}, {"date": "2017-12-06", "close": 0.28255885, "volume": 175195.0}, {"date": "2017-12-07", "close": 0.25833952, "volume": 290205.0}, {"date": "2017-12-08", "close": 0.25833952, "volume": 38354.0}, {"date": "2017-12-11", "close": 0.278522295, "volume": 107112.0}, {"date": "2017-12-12", "close": 0.286595405, "volume": 160104.0}, {"date": "2017-12-13", "close": 0.28255885, "volume": 417345.0}, {"date": "2017-12-14", "close": 0.27448574, "volume": 124839.0}, {"date": "2017-12-15", "close": 0.27448574, "volume": 146658.0}, {"date": "2017-12-18", "close": 0.28255885, "volume": 351054.0}, {"date": "2017-12-19", "close": 0.28255885, "volume": 61934.0}, {"date": "2017-12-20", "close": 0.286595405, "volume": 155655.0}, {"date": "2017-12-21", "close": 0.29063196, "volume": 17661.0}, {"date": "2017-12-22", "close": 0.29063196, "volume": 37589.0}, {"date": "2017-12-27", "close": 0.29063196, "volume": 44908.0}, {"date": "2017-12-28", "close": 0.28255885, "volume": 230996.0}, {"date": "2017-12-29", "close": 0.29063196, "volume": 189678.0}, {"date": "2018-01-02", "close": 0.29870507, "volume": 58614.0}, {"date": "2018-01-03", "close": 0.29063196, "volume": 45393.0}, {"date": "2018-01-04", "close": 0.294668515, "volume": 134303.0}, {"date": "2018-01-05", "close": 0.294668515, "volume": 93224.0}, {"date": "2018-01-08", "close": 0.29870507, "volume": 221257.0}, {"date": "2018-01-09", "close": 0.30677818, "volume": 263992.0}, {"date": "2018-01-10", "close": 0.302741625, "volume": 35922.0}, {"date": "2018-01-11", "close": 0.29870507, "volume": 133246.0}, {"date": "2018-01-12", "close": 0.310814735, "volume": 315437.0}, {"date": "2018-01-15", "close": 0.310814735, "volume": 16891.0}, {"date": "2018-01-16", "close": 0.31485129, "volume": 345454.0}, {"date": "2018-01-17", "close": 0.31485129, "volume": 204589.0}, {"date": "2018-01-18", "close": 0.31485129, "volume": 226059.0}, {"date": "2018-01-19", "close": 0.318887845, "volume": 300397.0}, {"date": "2018-01-22", "close": 0.310814735, "volume": 207479.0}, {"date": "2018-01-23", "close": 0.310814735, "volume": 61974.0}, {"date": "2018-01-24", "close": 0.318887845, "volume": 102337.0}, {"date": "2018-01-25", "close": 0.318887845, "volume": 101728.0}, {"date": "2018-01-29", "close": 0.318887845, "volume": 244918.0}, {"date": "2018-01-30", "close": 0.318887845, "volume": 258233.0}, {"date": "2018-01-31", "close": 0.310814735, "volume": 187790.0}, {"date": "2018-02-01", "close": 0.30677818, "volume": 99649.0}, {"date": "2018-02-02", "close": 0.29870507, "volume": 22138.0}, {"date": "2018-02-05", "close": 0.294668515, "volume": 228036.0}, {"date": "2018-02-06", "close": 0.262376075, "volume": 167785.0}, {"date": "2018-02-07", "close": 0.29870507, "volume": 129484.0}, {"date": "2018-02-08", "close": 0.30677818, "volume": 71222.0}, {"date": "2018-02-09", "close": 0.30677818, "volume": 55625.0}, {"date": "2018-02-12", "close": 0.30677818, "volume": 66022.0}, {"date": "2018-02-13", "close": 0.30677818, "volume": 11208.0}, {"date": "2018-02-14", "close": 0.30677818, "volume": 81868.0}, {"date": "2018-02-15", "close": 0.318887845, "volume": 258472.0}, {"date": "2018-02-16", "close": 0.31485129, "volume": 219589.0}, {"date": "2018-02-19", "close": 0.31485129, "volume": 82085.0}, {"date": "2018-02-20", "close": 0.29063196, "volume": 228188.0}, {"date": "2018-02-21", "close": 0.30677818, "volume": 32835.0}, {"date": "2018-02-23", "close": 0.294668515, "volume": 119671.0}, {"date": "2018-02-26", "close": 0.27448574, "volume": 311778.0}, {"date": "2018-02-27", "close": 0.278522295, "volume": 204780.0}, {"date": "2018-02-28", "close": 0.27448574, "volume": 180634.0}, {"date": "2018-03-01", "close": 0.27448574, "volume": 45831.0}, {"date": "2018-03-02", "close": 0.28255885, "volume": 93595.0}, {"date": "2018-03-05", "close": 0.28255885, "volume": 47070.0}, {"date": "2018-03-07", "close": 0.28255885, "volume": 29996.0}, {"date": "2018-03-08", "close": 0.28255885, "volume": 138449.0}, {"date": "2018-03-09", "close": 0.28255885, "volume": 42154.0}, {"date": "2018-03-12", "close": 0.286595405, "volume": 215954.0}, {"date": "2018-03-13", "close": 0.286595405, "volume": 40520.0}, {"date": "2018-03-14", "close": 0.286595405, "volume": 94993.0}, {"date": "2018-03-15", "close": 0.270449185, "volume": 115421.0}, {"date": "2018-03-16", "close": 0.26641263, "volume": 71751.0}, {"date": "2018-03-19", "close": 0.270449185, "volume": 20904.0}, {"date": "2018-03-21", "close": 0.27448574, "volume": 185802.0}, {"date": "2018-03-22", "close": 0.26641263, "volume": 105941.0}, {"date": "2018-03-23", "close": 0.26641263, "volume": 45939.0}, {"date": "2018-03-26", "close": 0.26641263, "volume": 136255.0}, {"date": "2018-03-27", "close": 0.262376075, "volume": 35726.0}, {"date": "2018-03-28", "close": 0.262376075, "volume": 12387.0}, {"date": "2018-03-29", "close": 0.26641263, "volume": 132648.0}, {"date": "2018-04-03", "close": 0.2421933, "volume": 47989.0}, {"date": "2018-04-04", "close": 0.25026641, "volume": 103764.0}, {"date": "2018-04-05", "close": 0.254302965, "volume": 32352.0}, {"date": "2018-04-06", "close": 0.254302965, "volume": 3716.0}, {"date": "2018-04-09", "close": 0.246229855, "volume": 16784.0}, {"date": "2018-04-10", "close": 0.2421933, "volume": 39155.0}, {"date": "2018-04-11", "close": 0.254302965, "volume": 32060.0}, {"date": "2018-04-12", "close": 0.25833952, "volume": 1375.0}, {"date": "2018-04-13", "close": 0.25833952, "volume": 187031.0}, {"date": "2018-04-16", "close": 0.2421933, "volume": 82812.0}, {"date": "2018-04-17", "close": 0.254302965, "volume": 108896.0}, {"date": "2018-04-18", "close": 0.25026641, "volume": 3995.0}, {"date": "2018-04-19", "close": 0.262376075, "volume": 40758.0}, {"date": "2018-04-20", "close": 0.25026641, "volume": 101294.0}, {"date": "2018-04-23", "close": 0.25026641, "volume": 1804.0}, {"date": "2018-04-24", "close": 0.25026641, "volume": 24774.0}, {"date": "2018-04-26", "close": 0.25026641, "volume": 27522.0}, {"date": "2018-04-27", "close": 0.25026641, "volume": 89673.0}, {"date": "2018-04-30", "close": 0.25026641, "volume": 110448.0}, {"date": "2018-05-01", "close": 0.26641263, "volume": 226810.0}, {"date": "2018-05-02", "close": 0.25833952, "volume": 221284.0}, {"date": "2018-05-03", "close": 0.270449185, "volume": 47568.0}, {"date": "2018-05-04", "close": 0.262376075, "volume": 52925.0}, {"date": "2018-05-07", "close": 0.270449185, "volume": 49956.0}, {"date": "2018-05-08", "close": 0.28255885, "volume": 73985.0}, {"date": "2018-05-09", "close": 0.302741625, "volume": 297636.0}, {"date": "2018-05-10", "close": 0.302741625, "volume": 38166.0}, {"date": "2018-05-11", "close": 0.302741625, "volume": 179367.0}, {"date": "2018-05-14", "close": 0.310814735, "volume": 68312.0}, {"date": "2018-05-15", "close": 0.3229244, "volume": 609281.0}, {"date": "2018-05-16", "close": 0.3229244, "volume": 266216.0}, {"date": "2018-05-17", "close": 0.318887845, "volume": 106964.0}, {"date": "2018-05-18", "close": 0.310814735, "volume": 510651.0}, {"date": "2018-05-21", "close": 0.310814735, "volume": 11073.0}, {"date": "2018-05-22", "close": 0.302741625, "volume": 28986.0}, {"date": "2018-05-23", "close": 0.302741625, "volume": 41316.0}, {"date": "2018-05-24", "close": 0.29870507, "volume": 50990.0}, {"date": "2018-05-25", "close": 0.27448574, "volume": 986661.0}, {"date": "2018-05-28", "close": 0.28255885, "volume": 140054.0}, {"date": "2018-05-29", "close": 0.278522295, "volume": 44734.0}, {"date": "2018-05-30", "close": 0.28255885, "volume": 78713.0}, {"date": "2018-05-31", "close": 0.29870507, "volume": 48851.0}, {"date": "2018-06-01", "close": 0.28255885, "volume": 32706.0}, {"date": "2018-06-04", "close": 0.27448574, "volume": 370965.0}, {"date": "2018-06-05", "close": 0.28255885, "volume": 80536.0}, {"date": "2018-06-06", "close": 0.286595405, "volume": 64047.0}, {"date": "2018-06-07", "close": 0.29870507, "volume": 85831.0}, {"date": "2018-06-08", "close": 0.30677818, "volume": 118843.0}, {"date": "2018-06-12", "close": 0.310814735, "volume": 129120.0}, {"date": "2018-06-13", "close": 0.294668515, "volume": 135933.0}, {"date": "2018-06-14", "close": 0.294668515, "volume": 16545.0}, {"date": "2018-06-15", "close": 0.286595405, "volume": 203210.0}, {"date": "2018-06-18", "close": 0.294668515, "volume": 43016.0}, {"date": "2018-06-19", "close": 0.29063196, "volume": 70320.0}, {"date": "2018-06-20", "close": 0.28255885, "volume": 22405.0}, {"date": "2018-06-21", "close": 0.28255885, "volume": 197841.0}, {"date": "2018-06-22", "close": 0.286595405, "volume": 10811.0}, {"date": "2018-06-25", "close": 0.29063196, "volume": 61145.0}, {"date": "2018-06-26", "close": 0.28255885, "volume": 107342.0}, {"date": "2018-06-27", "close": 0.278522295, "volume": 97523.0}, {"date": "2018-06-28", "close": 0.27448574, "volume": 103028.0}, {"date": "2018-06-29", "close": 0.28255885, "volume": 33442.0}, {"date": "2018-07-02", "close": 0.27448574, "volume": 37160.0}, {"date": "2018-07-03", "close": 0.27448574, "volume": 62410.0}, {"date": "2018-07-04", "close": 0.278522295, "volume": 46090.0}, {"date": "2018-07-05", "close": 0.278522295, "volume": 6452.0}, {"date": "2018-07-09", "close": 0.29063196, "volume": 60534.0}, {"date": "2018-07-10", "close": 0.29063196, "volume": 67543.0}, {"date": "2018-07-12", "close": 0.26641263, "volume": 18472.0}, {"date": "2018-07-13", "close": 0.26641263, "volume": 59.0}, {"date": "2018-07-17", "close": 0.27448574, "volume": 5183.0}, {"date": "2018-07-18", "close": 0.26641263, "volume": 37802.0}, {"date": "2018-07-19", "close": 0.286595405, "volume": 1910.0}, {"date": "2018-07-20", "close": 0.26641263, "volume": 26969.0}, {"date": "2018-07-23", "close": 0.26641263, "volume": 51705.0}, {"date": "2018-07-24", "close": 0.262376075, "volume": 13239.0}, {"date": "2018-07-25", "close": 0.270449185, "volume": 30472.0}, {"date": "2018-07-30", "close": 0.26641263, "volume": 19200.0}, {"date": "2018-07-31", "close": 0.27448574, "volume": 141208.0}, {"date": "2018-08-01", "close": 0.270449185, "volume": 40876.0}, {"date": "2018-08-02", "close": 0.270449185, "volume": 21095.0}, {"date": "2018-08-03", "close": 0.26641263, "volume": 29188.0}, {"date": "2018-08-06", "close": 0.26641263, "volume": 37160.0}, {"date": "2018-08-07", "close": 0.26641263, "volume": 83975.0}, {"date": "2018-08-08", "close": 0.26641263, "volume": 88889.0}, {"date": "2018-08-09", "close": 0.262376075, "volume": 10440.0}, {"date": "2018-08-13", "close": 0.26641263, "volume": 35642.0}, {"date": "2018-08-14", "close": 0.26641263, "volume": 64057.0}, {"date": "2018-08-15", "close": 0.26641263, "volume": 31236.0}, {"date": "2018-08-16", "close": 0.27448574, "volume": 56253.0}, {"date": "2018-08-17", "close": 0.270449185, "volume": 78662.0}, {"date": "2018-08-20", "close": 0.26641263, "volume": 41830.0}, {"date": "2018-08-21", "close": 0.262376075, "volume": 76321.0}, {"date": "2018-08-22", "close": 0.26641263, "volume": 24469.0}, {"date": "2018-08-23", "close": 0.25833952, "volume": 102181.0}, {"date": "2018-08-24", "close": 0.26641263, "volume": 3481.0}, {"date": "2018-08-27", "close": 0.26641263, "volume": 35359.0}, {"date": "2018-08-28", "close": 0.270449185, "volume": 44283.0}, {"date": "2018-08-29", "close": 0.272063807, "volume": 1031.0}, {"date": "2018-08-30", "close": 0.27448574, "volume": 476613.0}, {"date": "2018-08-31", "close": 0.28255885, "volume": 107626.0}, {"date": "2018-09-03", "close": 0.27448574, "volume": 9542.0}, {"date": "2018-09-04", "close": 0.28255885, "volume": 3716.0}, {"date": "2018-09-05", "close": 0.26641263, "volume": 110271.0}, {"date": "2018-09-06", "close": 0.25026641, "volume": 236323.0}, {"date": "2018-09-07", "close": 0.254302965, "volume": 294403.0}, {"date": "2018-09-10", "close": 0.25833952, "volume": 66641.0}, {"date": "2018-09-11", "close": 0.25833952, "volume": 226623.0}, {"date": "2018-09-12", "close": 0.25026641, "volume": 179968.0}, {"date": "2018-09-13", "close": 0.25026641, "volume": 359076.0}, {"date": "2018-09-14", "close": 0.25026641, "volume": 42277.0}, {"date": "2018-09-17", "close": 0.25026641, "volume": 17049.0}, {"date": "2018-09-20", "close": 0.26641263, "volume": 47069.0}, {"date": "2018-09-21", "close": 0.262376075, "volume": 17713.0}, {"date": "2018-09-24", "close": 0.262376075, "volume": 25551.0}, {"date": "2018-09-25", "close": 0.26641263, "volume": 5189.0}, {"date": "2018-09-26", "close": 0.26641263, "volume": 19166.0}, {"date": "2018-09-28", "close": 0.26641263, "volume": 91319.0}, {"date": "2018-10-01", "close": 0.26641263, "volume": 8671.0}, {"date": "2018-10-03", "close": 0.25026641, "volume": 74634.0}, {"date": "2018-10-04", "close": 0.25026641, "volume": 104812.0}, {"date": "2018-10-05", "close": 0.25026641, "volume": 48058.0}, {"date": "2018-10-08", "close": 0.2421933, "volume": 37160.0}, {"date": "2018-10-09", "close": 0.25026641, "volume": 8699.0}, {"date": "2018-10-10", "close": 0.2421933, "volume": 112515.0}, {"date": "2018-10-11", "close": 0.23412019, "volume": 200395.0}, {"date": "2018-10-12", "close": 0.25833952, "volume": 137827.0}, {"date": "2018-10-15", "close": 0.25833952, "volume": 220485.0}, {"date": "2018-10-16", "close": 0.25833952, "volume": 12387.0}, {"date": "2018-10-17", "close": 0.26641263, "volume": 229427.0}, {"date": "2018-10-18", "close": 0.26641263, "volume": 128994.0}, {"date": "2018-10-19", "close": 0.254302965, "volume": 110666.0}, {"date": "2018-10-22", "close": 0.254302965, "volume": 114775.0}, {"date": "2018-10-23", "close": 0.246229855, "volume": 165735.0}, {"date": "2018-10-24", "close": 0.246229855, "volume": 127857.0}, {"date": "2018-10-25", "close": 0.2421933, "volume": 355563.0}, {"date": "2018-10-29", "close": 0.2421933, "volume": 2316.0}, {"date": "2018-10-30", "close": 0.25026641, "volume": 9290.0}, {"date": "2018-10-31", "close": 0.25026641, "volume": 6813.0}, {"date": "2018-11-01", "close": 0.238156745, "volume": 101054.0}, {"date": "2018-11-02", "close": 0.238156745, "volume": 8866.0}, {"date": "2018-11-05", "close": 0.238156745, "volume": 175640.0}, {"date": "2018-11-07", "close": 0.26641263, "volume": 4955.0}, {"date": "2018-11-08", "close": 0.246229855, "volume": 12387.0}, {"date": "2018-11-09", "close": 0.25026641, "volume": 30812.0}, {"date": "2018-11-12", "close": 0.25026641, "volume": 18735.0}, {"date": "2018-11-14", "close": 0.246229855, "volume": 95378.0}, {"date": "2018-11-20", "close": 0.254302965, "volume": 58323.0}, {"date": "2018-11-21", "close": 0.254302965, "volume": 51405.0}, {"date": "2018-11-22", "close": 0.262376075, "volume": 51074.0}, {"date": "2018-11-26", "close": 0.262376075, "volume": 38634.0}, {"date": "2018-11-27", "close": 0.262376075, "volume": 78686.0}, {"date": "2018-11-28", "close": 0.25833952, "volume": 24999.0}, {"date": "2018-11-29", "close": 0.25833952, "volume": 66889.0}, {"date": "2018-12-03", "close": 0.25026641, "volume": 8167.0}, {"date": "2018-12-06", "close": 0.254302965, "volume": 44378.0}, {"date": "2018-12-07", "close": 0.246229855, "volume": 35166.0}, {"date": "2018-12-10", "close": 0.246229855, "volume": 122335.0}, {"date": "2018-12-11", "close": 0.26641263, "volume": 42123.0}, {"date": "2018-12-12", "close": 0.26641263, "volume": 57013.0}, {"date": "2018-12-17", "close": 0.262376075, "volume": 111370.0}, {"date": "2018-12-18", "close": 0.25833952, "volume": 19447.0}, {"date": "2018-12-19", "close": 0.254302965, "volume": 28696.0}, {"date": "2018-12-20", "close": 0.25026641, "volume": 275864.0}, {"date": "2018-12-21", "close": 0.25026641, "volume": 69985.0}, {"date": "2018-12-24", "close": 0.23412019, "volume": 84230.0}, {"date": "2018-12-27", "close": 0.2421933, "volume": 113959.0}, {"date": "2018-12-28", "close": 0.23412019, "volume": 253372.0}, {"date": "2019-01-08", "close": 0.254302965, "volume": 17992.0}, {"date": "2019-01-09", "close": 0.254302965, "volume": 83288.0}, {"date": "2019-01-10", "close": 0.2421933, "volume": 13197.0}, {"date": "2019-01-11", "close": 0.2421933, "volume": 31394.0}, {"date": "2019-01-14", "close": 0.2421933, "volume": 65724.0}, {"date": "2019-01-17", "close": 0.2421933, "volume": 56298.0}, {"date": "2019-01-21", "close": 0.25833952, "volume": 82505.0}, {"date": "2019-01-23", "close": 0.25833952, "volume": 52307.0}, {"date": "2019-01-24", "close": 0.25833952, "volume": 1510.0}, {"date": "2019-01-25", "close": 0.25833952, "volume": 22175.0}, {"date": "2019-01-30", "close": 0.2421933, "volume": 120673.0}, {"date": "2019-01-31", "close": 0.25026641, "volume": 18219.0}, {"date": "2019-02-04", "close": 0.25026641, "volume": 3323.0}, {"date": "2019-02-05", "close": 0.2421933, "volume": 2657.0}, {"date": "2019-02-06", "close": 0.2421933, "volume": 16145.0}, {"date": "2019-02-07", "close": 0.25833952, "volume": 161712.0}, {"date": "2019-02-11", "close": 0.25026641, "volume": 102138.0}, {"date": "2019-02-12", "close": 0.2421933, "volume": 155478.0}, {"date": "2019-02-13", "close": 0.25026641, "volume": 61934.0}, {"date": "2019-02-14", "close": 0.2421933, "volume": 2477.0}, {"date": "2019-02-15", "close": 0.2421933, "volume": 4918.0}, {"date": "2019-02-18", "close": 0.246229855, "volume": 4000.0}, {"date": "2019-02-22", "close": 0.2421933, "volume": 2477.0}, {"date": "2019-02-25", "close": 0.254302965, "volume": 281387.0}, {"date": "2019-02-26", "close": 0.262376075, "volume": 246091.0}, {"date": "2019-02-27", "close": 0.246229855, "volume": 11043.0}, {"date": "2019-02-28", "close": 0.23412019, "volume": 137964.0}, {"date": "2019-03-01", "close": 0.246229855, "volume": 29135.0}, {"date": "2019-03-04", "close": 0.2421933, "volume": 750311.0}, {"date": "2019-03-05", "close": 0.23412019, "volume": 53694.0}, {"date": "2019-03-06", "close": 0.2421933, "volume": 426679.0}, {"date": "2019-03-07", "close": 0.23412019, "volume": 67994.0}, {"date": "2019-03-08", "close": 0.25026641, "volume": 116903.0}, {"date": "2019-03-11", "close": 0.2421933, "volume": 106526.0}, {"date": "2019-03-12", "close": 0.25026641, "volume": 260123.0}, {"date": "2019-03-13", "close": 0.238156745, "volume": 37771.0}, {"date": "2019-03-15", "close": 0.238156745, "volume": 5537.0}, {"date": "2019-03-18", "close": 0.238156745, "volume": 17763.0}, {"date": "2019-03-19", "close": 0.238156745, "volume": 19222.0}, {"date": "2019-03-20", "close": 0.23412019, "volume": 5205.0}, {"date": "2019-03-21", "close": 0.23412019, "volume": 6094.0}, {"date": "2019-03-22", "close": 0.238156745, "volume": 12387.0}, {"date": "2019-03-25", "close": 0.2421933, "volume": 43946.0}, {"date": "2019-03-26", "close": 0.23412019, "volume": 17197.0}, {"date": "2019-03-27", "close": 0.23412019, "volume": 11133.0}, {"date": "2019-03-28", "close": 0.23412019, "volume": 75619.0}, {"date": "2019-03-29", "close": 0.230083635, "volume": 41735.0}, {"date": "2019-04-01", "close": 0.230083635, "volume": 6549.0}, {"date": "2019-04-02", "close": 0.23412019, "volume": 33195.0}, {"date": "2019-04-03", "close": 0.22604708, "volume": 45005.0}, {"date": "2019-04-04", "close": 0.22604708, "volume": 58815.0}, {"date": "2019-04-08", "close": 0.23412019, "volume": 71021.0}, {"date": "2019-04-09", "close": 0.2421933, "volume": 490889.0}, {"date": "2019-04-10", "close": 0.238156745, "volume": 369340.0}, {"date": "2019-04-11", "close": 0.238156745, "volume": 106534.0}, {"date": "2019-04-12", "close": 0.238156745, "volume": 372340.0}, {"date": "2019-04-15", "close": 0.238156745, "volume": 177706.0}, {"date": "2019-04-16", "close": 0.230083635, "volume": 17075.0}, {"date": "2019-04-18", "close": 0.230083635, "volume": 26376.0}, {"date": "2019-04-23", "close": 0.230083635, "volume": 6240.0}, {"date": "2019-04-24", "close": 0.230083635, "volume": 8154.0}, {"date": "2019-04-26", "close": 0.230083635, "volume": 40699.0}, {"date": "2019-04-29", "close": 0.238156745, "volume": 143108.0}, {"date": "2019-04-30", "close": 0.22604708, "volume": 5285.0}, {"date": "2019-05-03", "close": 0.22604708, "volume": 70094.0}, {"date": "2019-05-07", "close": 0.22604708, "volume": 44134.0}, {"date": "2019-05-08", "close": 0.22604708, "volume": 56454.0}, {"date": "2019-05-09", "close": 0.22604708, "volume": 58218.0}, {"date": "2019-05-10", "close": 0.22604708, "volume": 44592.0}, {"date": "2019-05-13", "close": 0.22604708, "volume": 11148.0}, {"date": "2019-05-14", "close": 0.20990086, "volume": 103561.0}, {"date": "2019-05-17", "close": 0.20182775, "volume": 116860.0}, {"date": "2019-05-20", "close": 0.20182775, "volume": 145604.0}, {"date": "2019-05-21", "close": 0.20182775, "volume": 231622.0}, {"date": "2019-05-22", "close": 0.189718085, "volume": 206673.0}, {"date": "2019-05-23", "close": 0.20182775, "volume": 134517.0}, {"date": "2019-05-24", "close": 0.21797397, "volume": 309711.0}, {"date": "2019-05-27", "close": 0.20990086, "volume": 283301.0}, {"date": "2019-05-28", "close": 0.20990086, "volume": 7570.0}, {"date": "2019-05-29", "close": 0.20182775, "volume": 14298.0}, {"date": "2019-05-31", "close": 0.222010525, "volume": 16043.0}, {"date": "2019-06-03", "close": 0.21797397, "volume": 88450.0}, {"date": "2019-06-04", "close": 0.20990086, "volume": 4382.0}, {"date": "2019-06-05", "close": 0.21797397, "volume": 52842.0}, {"date": "2019-06-12", "close": 0.197791195, "volume": 50354.0}, {"date": "2019-06-13", "close": 0.20182775, "volume": 16103.0}, {"date": "2019-06-14", "close": 0.19375464, "volume": 149874.0}, {"date": "2019-06-17", "close": 0.197791195, "volume": 34344.0}, {"date": "2019-06-18", "close": 0.20990086, "volume": 99559.0}, {"date": "2019-06-19", "close": 0.20990086, "volume": 44220.0}, {"date": "2019-06-21", "close": 0.20990086, "volume": 24465.0}, {"date": "2019-06-24", "close": 0.213937415, "volume": 152406.0}, {"date": "2019-06-25", "close": 0.21797397, "volume": 111084.0}, {"date": "2019-06-26", "close": 0.21797397, "volume": 27251.0}, {"date": "2019-06-27", "close": 0.21797397, "volume": 94923.0}, {"date": "2019-06-28", "close": 0.22604708, "volume": 194249.0}, {"date": "2019-07-05", "close": 0.21797397, "volume": 22114.0}, {"date": "2019-07-08", "close": 0.20990086, "volume": 10529.0}, {"date": "2019-07-09", "close": 0.20182775, "volume": 30967.0}, {"date": "2019-07-11", "close": 0.197791195, "volume": 16216.0}, {"date": "2019-07-12", "close": 0.197791195, "volume": 82787.0}, {"date": "2019-07-15", "close": 0.20182775, "volume": 29728.0}, {"date": "2019-07-16", "close": 0.20182775, "volume": 4212.0}, {"date": "2019-07-18", "close": 0.20182775, "volume": 157312.0}, {"date": "2019-07-19", "close": 0.20182775, "volume": 26954.0}, {"date": "2019-07-23", "close": 0.21797397, "volume": 132353.0}, {"date": "2019-07-24", "close": 0.20990086, "volume": 216769.0}, {"date": "2019-07-25", "close": 0.22604708, "volume": 61934.0}, {"date": "2019-07-26", "close": 0.20990086, "volume": 15265.0}, {"date": "2019-07-30", "close": 0.222010525, "volume": 12387.0}, {"date": "2019-07-31", "close": 0.20990086, "volume": 108785.0}, {"date": "2019-08-01", "close": 0.20990086, "volume": 6086.0}, {"date": "2019-08-05", "close": 0.213937415, "volume": 146879.0}, {"date": "2019-08-06", "close": 0.213937415, "volume": 23340.0}, {"date": "2019-08-07", "close": 0.20990086, "volume": 8730.0}, {"date": "2019-08-08", "close": 0.20990086, "volume": 156002.0}, {"date": "2019-08-09", "close": 0.20990086, "volume": 11236.0}, {"date": "2019-08-12", "close": 0.20990086, "volume": 121565.0}, {"date": "2019-08-19", "close": 0.20990086, "volume": 3714.0}, {"date": "2019-08-20", "close": 0.20990086, "volume": 30097.0}, {"date": "2019-08-21", "close": 0.18568153, "volume": 195213.0}, {"date": "2019-08-22", "close": 0.21797397, "volume": 5017.0}, {"date": "2019-08-26", "close": 0.21797397, "volume": 141213.0}, {"date": "2019-08-27", "close": 0.205864305, "volume": 10957.0}, {"date": "2019-08-28", "close": 0.21797397, "volume": 9909.0}, {"date": "2019-08-30", "close": 0.22604708, "volume": 21058.0}, {"date": "2019-09-03", "close": 0.213937415, "volume": 8454.0}, {"date": "2019-09-05", "close": 0.213937415, "volume": 11038.0}, {"date": "2019-09-06", "close": 0.20182775, "volume": 3344.0}, {"date": "2019-09-09", "close": 0.213937415, "volume": 266286.0}, {"date": "2019-09-13", "close": 0.21797397, "volume": 4952.0}, {"date": "2019-09-16", "close": 0.19375464, "volume": 90135.0}, {"date": "2019-09-17", "close": 0.19375464, "volume": 24774.0}, {"date": "2019-09-18", "close": 0.19375464, "volume": 12387.0}, {"date": "2019-09-19", "close": 0.19375464, "volume": 121092.0}, {"date": "2019-09-20", "close": 0.189718085, "volume": 68990.0}, {"date": "2019-09-23", "close": 0.189718085, "volume": 19.0}, {"date": "2019-09-24", "close": 0.19375464, "volume": 115621.0}, {"date": "2019-09-26", "close": 0.19375464, "volume": 88242.0}, {"date": "2019-09-27", "close": 0.20182775, "volume": 59120.0}, {"date": "2019-09-30", "close": 0.21797397, "volume": 76728.0}, {"date": "2019-10-01", "close": 0.19375464, "volume": 7707.0}, {"date": "2019-10-02", "close": 0.19375464, "volume": 72324.0}, {"date": "2019-10-03", "close": 0.19375464, "volume": 15491.0}, {"date": "2019-10-04", "close": 0.19375464, "volume": 2025.0}, {"date": "2019-10-07", "close": 0.213937415, "volume": 24774.0}, {"date": "2019-10-08", "close": 0.213937415, "volume": 47070.0}, {"date": "2019-10-09", "close": 0.213937415, "volume": 4831.0}, {"date": "2019-10-10", "close": 0.20990086, "volume": 37160.0}, {"date": "2019-10-11", "close": 0.20182775, "volume": 17342.0}, {"date": "2019-10-15", "close": 0.20990086, "volume": 14386.0}, {"date": "2019-10-16", "close": 0.20990086, "volume": 29481.0}, {"date": "2019-10-17", "close": 0.20990086, "volume": 66889.0}, {"date": "2019-10-18", "close": 0.19375464, "volume": 155544.0}, {"date": "2019-10-22", "close": 0.20182775, "volume": 29469.0}, {"date": "2019-10-23", "close": 0.20990086, "volume": 287039.0}, {"date": "2019-10-24", "close": 0.213937415, "volume": 118730.0}, {"date": "2019-10-28", "close": 0.213937415, "volume": 18580.0}, {"date": "2019-10-29", "close": 0.20182775, "volume": 46094.0}, {"date": "2019-10-30", "close": 0.20990086, "volume": 12387.0}, {"date": "2019-10-31", "close": 0.189718085, "volume": 1755.0}, {"date": "2019-11-05", "close": 0.197791195, "volume": 4480.0}, {"date": "2019-11-07", "close": 0.19375464, "volume": 118646.0}, {"date": "2019-11-08", "close": 0.20182775, "volume": 3083.0}, {"date": "2019-11-11", "close": 0.205864305, "volume": 25778.0}, {"date": "2019-11-12", "close": 0.19375464, "volume": 123868.0}, {"date": "2019-11-13", "close": 0.197791195, "volume": 50048.0}, {"date": "2019-11-14", "close": 0.19375464, "volume": 4335.0}, {"date": "2019-11-15", "close": 0.197791195, "volume": 57294.0}, {"date": "2019-11-18", "close": 0.19375464, "volume": 155522.0}, {"date": "2019-11-19", "close": 0.205864305, "volume": 28175.0}, {"date": "2019-11-21", "close": 0.19180888, "volume": 53403.0}, {"date": "2019-11-22", "close": 0.19180888, "volume": 11615.0}, {"date": "2019-11-25", "close": 0.19180888, "volume": 19147.0}, {"date": "2019-11-26", "close": 0.19588992, "volume": 372.0}, {"date": "2019-11-27", "close": 0.19588992, "volume": 38466.0}, {"date": "2019-11-28", "close": 0.204052, "volume": 181825.0}, {"date": "2019-11-29", "close": 0.19588992, "volume": 12460.0}, {"date": "2019-12-02", "close": 0.19180888, "volume": 22298.0}, {"date": "2019-12-03", "close": 0.18772784, "volume": 20147.0}, {"date": "2019-12-05", "close": 0.19588992, "volume": 21825.0}, {"date": "2019-12-06", "close": 0.18772784, "volume": 73826.0}, {"date": "2019-12-09", "close": 0.19588992, "volume": 27567.0}, {"date": "2019-12-10", "close": 0.18772784, "volume": 348014.0}, {"date": "2019-12-11", "close": 0.18772784, "volume": 318549.0}, {"date": "2019-12-12", "close": 0.21221408, "volume": 144996.0}, {"date": "2019-12-13", "close": 0.19997096, "volume": 30629.0}, {"date": "2019-12-16", "close": 0.19588992, "volume": 52082.0}, {"date": "2019-12-18", "close": 0.19997096, "volume": 54251.0}, {"date": "2019-12-20", "close": 0.19588992, "volume": 102924.0}, {"date": "2019-12-24", "close": 0.19180888, "volume": 11027.0}, {"date": "2019-12-27", "close": 0.18772784, "volume": 248423.0}, {"date": "2019-12-30", "close": 0.18772784, "volume": 155144.0}, {"date": "2020-01-06", "close": 0.18772784, "volume": 113592.0}, {"date": "2020-01-07", "close": 0.18772784, "volume": 10414.0}, {"date": "2020-01-08", "close": 0.18772784, "volume": 19908.0}, {"date": "2020-01-09", "close": 0.17956576, "volume": 237098.0}, {"date": "2020-01-10", "close": 0.17548472, "volume": 45226.0}, {"date": "2020-01-13", "close": 0.17956576, "volume": 67214.0}, {"date": "2020-01-14", "close": 0.18772784, "volume": 6399.0}, {"date": "2020-01-16", "close": 0.19180888, "volume": 2879.0}, {"date": "2020-01-17", "close": 0.19588992, "volume": 29035.0}, {"date": "2020-01-20", "close": 0.19997096, "volume": 17917.0}, {"date": "2020-01-23", "close": 0.18772784, "volume": 164944.0}, {"date": "2020-01-24", "close": 0.17140368, "volume": 192148.0}, {"date": "2020-01-28", "close": 0.18772784, "volume": 49007.0}, {"date": "2020-01-29", "close": 0.18772784, "volume": 21082.0}, {"date": "2020-01-30", "close": 0.17140368, "volume": 66829.0}, {"date": "2020-01-31", "close": 0.18772784, "volume": 6126.0}, {"date": "2020-02-03", "close": 0.18772784, "volume": 3063.0}, {"date": "2020-02-04", "close": 0.17140368, "volume": 2695.0}, {"date": "2020-02-05", "close": 0.17140368, "volume": 3455.0}, {"date": "2020-02-06", "close": 0.17956576, "volume": 160829.0}, {"date": "2020-02-07", "close": 0.17548472, "volume": 7897.0}, {"date": "2020-02-10", "close": 0.17956576, "volume": 119777.0}, {"date": "2020-02-13", "close": 0.17956576, "volume": 24965.0}, {"date": "2020-02-14", "close": 0.17548472, "volume": 9863.0}, {"date": "2020-02-18", "close": 0.1632416, "volume": 33578.0}, {"date": "2020-02-19", "close": 0.1632416, "volume": 31929.0}, {"date": "2020-02-20", "close": 0.17956576, "volume": 112990.0}, {"date": "2020-02-26", "close": 0.16732264, "volume": 4085.0}, {"date": "2020-02-27", "close": 0.17140368, "volume": 5445.0}, {"date": "2020-02-28", "close": 0.15507952, "volume": 349347.0}, {"date": "2020-03-02", "close": 0.15507952, "volume": 118826.0}, {"date": "2020-03-04", "close": 0.13059328, "volume": 7351.0}, {"date": "2020-03-05", "close": 0.18772784, "volume": 32837.0}, {"date": "2020-03-06", "close": 0.18772784, "volume": 9311.0}, {"date": "2020-03-09", "close": 0.13875536, "volume": 57028.0}, {"date": "2020-03-10", "close": 0.13875536, "volume": 90663.0}, {"date": "2020-03-11", "close": 0.11426912, "volume": 117740.0}, {"date": "2020-03-12", "close": 0.11835016, "volume": 566497.0}, {"date": "2020-03-13", "close": 0.11835016, "volume": 5403.0}, {"date": "2020-03-16", "close": 0.1224312, "volume": 99096.0}, {"date": "2020-03-17", "close": 0.11426912, "volume": 18378.0}, {"date": "2020-03-19", "close": 0.11426912, "volume": 18066.0}, {"date": "2020-03-20", "close": 0.10610704, "volume": 119311.0}, {"date": "2020-03-23", "close": 0.102026, "volume": 57234.0}, {"date": "2020-03-24", "close": 0.08978288, "volume": 134569.0}, {"date": "2020-03-25", "close": 0.076723552, "volume": 129723.0}, {"date": "2020-03-26", "close": 0.0816208, "volume": 103687.0}, {"date": "2020-03-27", "close": 0.08978288, "volume": 63403.0}, {"date": "2020-03-30", "close": 0.08978288, "volume": 25541.0}, {"date": "2020-04-01", "close": 0.09794496, "volume": 52697.0}, {"date": "2020-04-02", "close": 0.08978288, "volume": 85762.0}, {"date": "2020-04-06", "close": 0.08978288, "volume": 385.0}, {"date": "2020-04-07", "close": 0.09794496, "volume": 2450.0}, {"date": "2020-04-08", "close": 0.09794496, "volume": 57362.0}, {"date": "2020-04-09", "close": 0.09794496, "volume": 70832.0}, {"date": "2020-04-14", "close": 0.12651224, "volume": 113907.0}, {"date": "2020-04-15", "close": 0.1428364, "volume": 385534.0}, {"date": "2020-04-16", "close": 0.13875536, "volume": 34242.0}, {"date": "2020-04-17", "close": 0.14691744, "volume": 101348.0}, {"date": "2020-04-21", "close": 0.13875536, "volume": 14594.0}, {"date": "2020-04-22", "close": 0.13059328, "volume": 1225.0}, {"date": "2020-04-23", "close": 0.13059328, "volume": 2454.0}, {"date": "2020-04-24", "close": 0.13875536, "volume": 22007.0}, {"date": "2020-04-27", "close": 0.15099848, "volume": 12298.0}, {"date": "2020-04-30", "close": 0.13059328, "volume": 22053.0}, {"date": "2020-05-01", "close": 0.13059328, "volume": 2416.0}, {"date": "2020-05-04", "close": 0.13059328, "volume": 57934.0}, {"date": "2020-05-06", "close": 0.1428364, "volume": 3526.0}, {"date": "2020-05-07", "close": 0.13059328, "volume": 3707.0}, {"date": "2020-05-08", "close": 0.13467432, "volume": 46915.0}, {"date": "2020-05-11", "close": 0.12651224, "volume": 48994.0}, {"date": "2020-05-12", "close": 0.13059328, "volume": 15315.0}, {"date": "2020-05-15", "close": 0.1224312, "volume": 269156.0}, {"date": "2020-05-18", "close": 0.13875536, "volume": 48854.0}, {"date": "2020-05-19", "close": 0.1428364, "volume": 266599.0}, {"date": "2020-05-20", "close": 0.13875536, "volume": 189999.0}, {"date": "2020-05-21", "close": 0.13059328, "volume": 19447.0}, {"date": "2020-05-22", "close": 0.13059328, "volume": 100549.0}, {"date": "2020-05-25", "close": 0.13875536, "volume": 105191.0}, {"date": "2020-05-26", "close": 0.13875536, "volume": 83354.0}, {"date": "2020-05-27", "close": 0.13467432, "volume": 89710.0}, {"date": "2020-05-28", "close": 0.13467432, "volume": 15859.0}, {"date": "2020-05-29", "close": 0.13875536, "volume": 278431.0}, {"date": "2020-06-01", "close": 0.14691744, "volume": 247634.0}, {"date": "2020-06-03", "close": 0.15099848, "volume": 14689.0}, {"date": "2020-06-04", "close": 0.17548472, "volume": 259286.0}, {"date": "2020-06-05", "close": 0.17548472, "volume": 1650.0}, {"date": "2020-06-09", "close": 0.15099848, "volume": 259064.0}, {"date": "2020-06-11", "close": 0.1632416, "volume": 17979.0}, {"date": "2020-06-12", "close": 0.1632416, "volume": 119973.0}, {"date": "2020-06-15", "close": 0.14691744, "volume": 49124.0}, {"date": "2020-06-17", "close": 0.15916056, "volume": 3614.0}, {"date": "2020-06-19", "close": 0.15099848, "volume": 45874.0}, {"date": "2020-06-22", "close": 0.14691744, "volume": 166478.0}, {"date": "2020-06-23", "close": 0.15099848, "volume": 36755.0}, {"date": "2020-06-24", "close": 0.14691744, "volume": 14003.0}, {"date": "2020-06-25", "close": 0.14691744, "volume": 148939.0}, {"date": "2020-06-26", "close": 0.14691744, "volume": 21808.0}, {"date": "2020-06-29", "close": 0.14691744, "volume": 8830.0}, {"date": "2020-06-30", "close": 0.13467432, "volume": 111774.0}, {"date": "2020-07-06", "close": 0.15099848, "volume": 18378.0}, {"date": "2020-07-07", "close": 0.1428364, "volume": 18378.0}, {"date": "2020-07-09", "close": 0.15099848, "volume": 22206.0}, {"date": "2020-07-10", "close": 0.13875536, "volume": 12498.0}, {"date": "2020-07-13", "close": 0.13936855, "volume": 7319.0}, {"date": "2020-07-14", "close": 0.1311704, "volume": 6099.0}, {"date": "2020-07-16", "close": 0.1311704, "volume": 5123.0}, {"date": "2020-07-17", "close": 0.135269475, "volume": 54692.0}, {"date": "2020-07-20", "close": 0.143467625, "volume": 3520.0}, {"date": "2020-07-21", "close": 0.13936855, "volume": 87270.0}, {"date": "2020-07-22", "close": 0.1475667, "volume": 193220.0}, {"date": "2020-07-23", "close": 0.1475667, "volume": 4269.0}, {"date": "2020-07-24", "close": 0.13936855, "volume": 19517.0}, {"date": "2020-07-27", "close": 0.1475667, "volume": 56512.0}, {"date": "2020-07-28", "close": 0.143467625, "volume": 99397.0}, {"date": "2020-07-29", "close": 0.1475667, "volume": 31571.0}, {"date": "2020-07-30", "close": 0.1475667, "volume": 28306.0}, {"date": "2020-07-31", "close": 0.1475667, "volume": 94959.0}, {"date": "2020-08-03", "close": 0.1475667, "volume": 132897.0}, {"date": "2020-08-06", "close": 0.15576485, "volume": 42693.0}, {"date": "2020-08-07", "close": 0.13936855, "volume": 554679.0}, {"date": "2020-08-10", "close": 0.13936855, "volume": 257769.0}, {"date": "2020-08-11", "close": 0.13936855, "volume": 47954.0}, {"date": "2020-08-13", "close": 0.135269475, "volume": 54733.0}, {"date": "2020-08-14", "close": 0.135269475, "volume": 3557.0}, {"date": "2020-08-17", "close": 0.135269475, "volume": 392041.0}, {"date": "2020-08-18", "close": 0.13936855, "volume": 61830.0}, {"date": "2020-08-19", "close": 0.13936855, "volume": 353814.0}, {"date": "2020-08-20", "close": 0.135269475, "volume": 36051.0}, {"date": "2020-08-21", "close": 0.135269475, "volume": 29275.0}, {"date": "2020-08-24", "close": 0.135269475, "volume": 102330.0}, {"date": "2020-08-26", "close": 0.135269475, "volume": 47212.0}, {"date": "2020-08-27", "close": 0.135269475, "volume": 499799.0}, {"date": "2020-08-31", "close": 0.1475667, "volume": 15929.0}, {"date": "2020-09-01", "close": 0.1311704, "volume": 201244.0}, {"date": "2020-09-02", "close": 0.1311704, "volume": 110573.0}, {"date": "2020-09-03", "close": 0.1311704, "volume": 5411.0}, {"date": "2020-09-04", "close": 0.143467625, "volume": 85950.0}, {"date": "2020-09-07", "close": 0.13936855, "volume": 37283.0}, {"date": "2020-09-10", "close": 0.13936855, "volume": 83220.0}, {"date": "2020-09-11", "close": 0.1311704, "volume": 88505.0}, {"date": "2020-09-14", "close": 0.13936855, "volume": 38866.0}, {"date": "2020-09-15", "close": 0.17216115, "volume": 1600611.0}, {"date": "2020-09-16", "close": 0.1803593, "volume": 375620.0}, {"date": "2020-09-17", "close": 0.1803593, "volume": 76176.0}, {"date": "2020-09-18", "close": 0.1803593, "volume": 15101.0}, {"date": "2020-09-21", "close": 0.17216115, "volume": 147746.0}, {"date": "2020-09-22", "close": 0.1803593, "volume": 155902.0}, {"date": "2020-09-23", "close": 0.184458375, "volume": 198224.0}, {"date": "2020-09-24", "close": 0.18855745, "volume": 222969.0}, {"date": "2020-09-25", "close": 0.18855745, "volume": 2927.0}, {"date": "2020-09-28", "close": 0.192656525, "volume": 44321.0}, {"date": "2020-09-30", "close": 0.176260225, "volume": 216561.0}, {"date": "2020-10-02", "close": 0.163963, "volume": 310264.0}, {"date": "2020-10-06", "close": 0.15576485, "volume": 56620.0}, {"date": "2020-10-08", "close": 0.159863925, "volume": 115300.0}, {"date": "2020-10-09", "close": 0.163963, "volume": 128559.0}, {"date": "2020-10-12", "close": 0.17216115, "volume": 152473.0}, {"date": "2020-10-13", "close": 0.17216115, "volume": 80597.0}, {"date": "2020-10-14", "close": 0.17216115, "volume": 12625.0}, {"date": "2020-10-15", "close": 0.1803593, "volume": 148692.0}, {"date": "2020-10-16", "close": 0.168062075, "volume": 21365.0}, {"date": "2020-10-19", "close": 0.17216115, "volume": 235390.0}, {"date": "2020-10-20", "close": 0.163963, "volume": 36408.0}, {"date": "2020-10-21", "close": 0.184458375, "volume": 266803.0}, {"date": "2020-10-22", "close": 0.20495375, "volume": 490778.0}, {"date": "2020-10-23", "close": 0.20495375, "volume": 134674.0}, {"date": "2020-10-26", "close": 0.23774635, "volume": 303127.0}, {"date": "2020-10-27", "close": 0.20495375, "volume": 106953.0}, {"date": "2020-10-28", "close": 0.217250975, "volume": 108368.0}, {"date": "2020-10-29", "close": 0.217250975, "volume": 38207.0}, {"date": "2020-10-30", "close": 0.2131519, "volume": 45658.0}, {"date": "2020-11-02", "close": 0.2131519, "volume": 63487.0}, {"date": "2020-11-03", "close": 0.2131519, "volume": 76392.0}, {"date": "2020-11-04", "close": 0.2131519, "volume": 26848.0}, {"date": "2020-11-05", "close": 0.209052825, "volume": 61286.0}, {"date": "2020-11-06", "close": 0.23774635, "volume": 76176.0}, {"date": "2020-11-09", "close": 0.23774635, "volume": 29675.0}, {"date": "2020-11-10", "close": 0.258241725, "volume": 179571.0}, {"date": "2020-11-11", "close": 0.2459445, "volume": 150601.0}, {"date": "2020-11-12", "close": 0.25414265, "volume": 286743.0}, {"date": "2020-11-13", "close": 0.2623408, "volume": 116125.0}, {"date": "2020-11-17", "close": 0.2623408, "volume": 10458.0}, {"date": "2020-11-18", "close": 0.250043575, "volume": 68966.0}, {"date": "2020-11-19", "close": 0.250043575, "volume": 128078.0}, {"date": "2020-11-20", "close": 0.23774635, "volume": 113823.0}, {"date": "2020-11-23", "close": 0.2459445, "volume": 12198.0}, {"date": "2020-11-24", "close": 0.2459445, "volume": 57733.0}, {"date": "2020-11-25", "close": 0.22135005, "volume": 49279.0}, {"date": "2020-11-26", "close": 0.2459445, "volume": 180772.0}, {"date": "2020-11-27", "close": 0.233647275, "volume": 42566.0}, {"date": "2020-11-30", "close": 0.250043575, "volume": 342272.0}, {"date": "2020-12-01", "close": 0.2623408, "volume": 365484.0}, {"date": "2020-12-02", "close": 0.241845425, "volume": 186881.0}, {"date": "2020-12-03", "close": 0.22135005, "volume": 244600.0}, {"date": "2020-12-04", "close": 0.225449125, "volume": 350188.0}, {"date": "2020-12-07", "close": 0.23774635, "volume": 221448.0}, {"date": "2020-12-08", "close": 0.241845425, "volume": 156668.0}, {"date": "2020-12-09", "close": 0.23774635, "volume": 384745.0}, {"date": "2020-12-10", "close": 0.22135005, "volume": 176868.0}, {"date": "2020-12-11", "close": 0.217250975, "volume": 73595.0}, {"date": "2020-12-14", "close": 0.2131519, "volume": 116506.0}, {"date": "2020-12-15", "close": 0.217250975, "volume": 93314.0}, {"date": "2020-12-16", "close": 0.217250975, "volume": 129789.0}, {"date": "2020-12-17", "close": 0.22135005, "volume": 180065.0}, {"date": "2020-12-18", "close": 0.233647275, "volume": 121979.0}, {"date": "2020-12-21", "close": 0.2295482, "volume": 188812.0}, {"date": "2020-12-23", "close": 0.22135005, "volume": 12198.0}, {"date": "2020-12-24", "close": 0.22135005, "volume": 48182.0}, {"date": "2020-12-29", "close": 0.22135005, "volume": 57336.0}, {"date": "2020-12-30", "close": 0.22135005, "volume": 8914.0}, {"date": "2020-12-31", "close": 0.22135005, "volume": 31614.0}, {"date": "2021-01-04", "close": 0.225449125, "volume": 131202.0}, {"date": "2021-01-05", "close": 0.225449125, "volume": 14121.0}, {"date": "2021-01-06", "close": 0.217250975, "volume": 3722.0}, {"date": "2021-01-07", "close": 0.27053895, "volume": 734994.0}, {"date": "2021-01-08", "close": 0.30333155, "volume": 956967.0}, {"date": "2021-01-11", "close": 0.3115297, "volume": 837622.0}, {"date": "2021-01-12", "close": 0.2951334, "volume": 129999.0}, {"date": "2021-01-13", "close": 0.27053895, "volume": 398053.0}, {"date": "2021-01-14", "close": 0.28693525, "volume": 18211.0}, {"date": "2021-01-15", "close": 0.2787371, "volume": 165552.0}, {"date": "2021-01-18", "close": 0.2787371, "volume": 78354.0}, {"date": "2021-01-19", "close": 0.2951334, "volume": 102613.0}, {"date": "2021-01-20", "close": 0.36891675, "volume": 2314297.0}, {"date": "2021-01-21", "close": 0.389412125, "volume": 528892.0}, {"date": "2021-01-22", "close": 0.36891675, "volume": 545029.0}, {"date": "2021-01-25", "close": 0.381213975, "volume": 500084.0}, {"date": "2021-01-27", "close": 0.38531305, "volume": 254845.0}, {"date": "2021-01-28", "close": 0.364817675, "volume": 287190.0}, {"date": "2021-01-29", "close": 0.35252045, "volume": 291097.0}, {"date": "2021-02-01", "close": 0.3443223, "volume": 259851.0}, {"date": "2021-02-02", "close": 0.3443223, "volume": 29203.0}, {"date": "2021-02-03", "close": 0.3607186, "volume": 32757.0}, {"date": "2021-02-04", "close": 0.3443223, "volume": 92758.0}, {"date": "2021-02-05", "close": 0.332025075, "volume": 85216.0}, {"date": "2021-02-08", "close": 0.340223225, "volume": 60340.0}, {"date": "2021-02-09", "close": 0.340223225, "volume": 57007.0}, {"date": "2021-02-10", "close": 0.3607186, "volume": 243627.0}, {"date": "2021-02-11", "close": 0.356619525, "volume": 67470.0}, {"date": "2021-02-12", "close": 0.38531305, "volume": 550220.0}, {"date": "2021-02-15", "close": 0.373015825, "volume": 276283.0}, {"date": "2021-02-16", "close": 0.40170935, "volume": 230941.0}, {"date": "2021-02-17", "close": 0.3771149, "volume": 189448.0}, {"date": "2021-02-22", "close": 0.3935112, "volume": 667498.0}, {"date": "2021-02-23", "close": 0.5246816, "volume": 906385.0}, {"date": "2021-02-24", "close": 0.46227005, "volume": 355144.0}, {"date": "2021-02-25", "close": 0.45386514, "volume": 189743.0}, {"date": "2021-02-26", "close": 0.449662685, "volume": 395758.0}, {"date": "2021-03-01", "close": 0.42865041, "volume": 410562.0}, {"date": "2021-03-02", "close": 0.44546023, "volume": 687069.0}, {"date": "2021-03-03", "close": 0.466472505, "volume": 225196.0}, {"date": "2021-03-04", "close": 0.47907987, "volume": 638818.0}, {"date": "2021-03-05", "close": 0.46227005, "volume": 780958.0}, {"date": "2021-03-08", "close": 0.46227005, "volume": 428112.0}, {"date": "2021-03-09", "close": 0.46227005, "volume": 508154.0}, {"date": "2021-03-10", "close": 0.449662685, "volume": 276857.0}, {"date": "2021-03-11", "close": 0.47067496, "volume": 730189.0}, {"date": "2021-03-12", "close": 0.5042946, "volume": 882769.0}, {"date": "2021-03-15", "close": 0.5883437, "volume": 1524376.0}, {"date": "2021-03-16", "close": 0.63877316, "volume": 761272.0}, {"date": "2021-03-17", "close": 0.57993879, "volume": 705630.0}, {"date": "2021-03-18", "close": 0.59674861, "volume": 290656.0}, {"date": "2021-03-19", "close": 0.59674861, "volume": 344135.0}, {"date": "2021-03-22", "close": 0.59674861, "volume": 166851.0}, {"date": "2021-03-23", "close": 0.5883437, "volume": 196611.0}, {"date": "2021-03-24", "close": 0.584141245, "volume": 286096.0}, {"date": "2021-03-25", "close": 0.57993879, "volume": 724433.0}, {"date": "2021-03-26", "close": 0.592546155, "volume": 271497.0}, {"date": "2021-03-29", "close": 0.65558298, "volume": 847502.0}, {"date": "2021-03-30", "close": 0.63036825, "volume": 266795.0}, {"date": "2021-03-31", "close": 0.63036825, "volume": 361203.0}, {"date": "2021-04-01", "close": 0.63036825, "volume": 374997.0}, {"date": "2021-04-06", "close": 0.61355843, "volume": 205591.0}, {"date": "2021-04-07", "close": 0.63036825, "volume": 1357057.0}, {"date": "2021-04-08", "close": 0.617760885, "volume": 239254.0}, {"date": "2021-04-09", "close": 0.61355843, "volume": 374024.0}, {"date": "2021-04-12", "close": 0.63877316, "volume": 523467.0}, {"date": "2021-04-13", "close": 0.63036825, "volume": 109494.0}, {"date": "2021-04-14", "close": 0.63036825, "volume": 435223.0}, {"date": "2021-04-15", "close": 0.65558298, "volume": 567540.0}, {"date": "2021-04-16", "close": 0.659785435, "volume": 580154.0}, {"date": "2021-04-19", "close": 0.63036825, "volume": 668796.0}, {"date": "2021-04-20", "close": 0.710214895, "volume": 648144.0}, {"date": "2021-04-21", "close": 0.64717807, "volume": 417040.0}, {"date": "2021-04-22", "close": 0.65558298, "volume": 408296.0}, {"date": "2021-04-23", "close": 0.66398789, "volume": 542194.0}, {"date": "2021-04-26", "close": 0.63877316, "volume": 400364.0}, {"date": "2021-04-27", "close": 0.659785435, "volume": 229806.0}, {"date": "2021-04-28", "close": 0.64717807, "volume": 345750.0}, {"date": "2021-04-29", "close": 0.63036825, "volume": 367311.0}, {"date": "2021-04-30", "close": 0.626165795, "volume": 365323.0}, {"date": "2021-05-03", "close": 0.634570705, "volume": 186169.0}, {"date": "2021-05-04", "close": 0.62196334, "volume": 332238.0}, {"date": "2021-05-05", "close": 0.611036957, "volume": 788031.0}, {"date": "2021-05-06", "close": 0.600951065, "volume": 186502.0}, {"date": "2021-05-07", "close": 0.57153388, "volume": 332188.0}, {"date": "2021-05-10", "close": 0.62196334, "volume": 712542.0}, {"date": "2021-05-11", "close": 0.626165795, "volume": 13622339.0}, {"date": "2021-05-12", "close": 0.609355975, "volume": 71960.0}, {"date": "2021-05-13", "close": 0.575736335, "volume": 138819.0}, {"date": "2021-05-14", "close": 0.59674861, "volume": 149027.0}, {"date": "2021-05-17", "close": 0.64717807, "volume": 319945.0}, {"date": "2021-05-18", "close": 0.609355975, "volume": 613107.0}, {"date": "2021-05-19", "close": 0.59674861, "volume": 148154.0}, {"date": "2021-05-20", "close": 0.60515352, "volume": 315571.0}, {"date": "2021-05-21", "close": 0.60515352, "volume": 54322.0}, {"date": "2021-05-24", "close": 0.59674861, "volume": 40053.0}, {"date": "2021-05-25", "close": 0.59674861, "volume": 223468.0}, {"date": "2021-05-26", "close": 0.61355843, "volume": 168819.0}, {"date": "2021-05-27", "close": 0.57993879, "volume": 1079825.0}, {"date": "2021-05-28", "close": 0.558926515, "volume": 510296.0}, {"date": "2021-05-31", "close": 0.5883437, "volume": 443254.0}, {"date": "2021-06-01", "close": 0.59674861, "volume": 77977.0}, {"date": "2021-06-02", "close": 0.57153388, "volume": 162387.0}, {"date": "2021-06-03", "close": 0.54631915, "volume": 345027.0}, {"date": "2021-06-04", "close": 0.550521605, "volume": 105767.0}, {"date": "2021-06-07", "close": 0.558926515, "volume": 722139.0}, {"date": "2021-06-08", "close": 0.57993879, "volume": 90785.0}, {"date": "2021-06-09", "close": 0.57153388, "volume": 1123816.0}, {"date": "2021-06-10", "close": 0.575736335, "volume": 156424.0}, {"date": "2021-06-11", "close": 0.584141245, "volume": 147895.0}, {"date": "2021-06-15", "close": 0.575736335, "volume": 305232.0}, {"date": "2021-06-16", "close": 0.558926515, "volume": 193934.0}, {"date": "2021-06-17", "close": 0.52950933, "volume": 711752.0}, {"date": "2021-06-18", "close": 0.51269951, "volume": 214645.0}, {"date": "2021-06-21", "close": 0.49588969, "volume": 291764.0}, {"date": "2021-06-22", "close": 0.4727761875, "volume": 415088.0}, {"date": "2021-06-23", "close": 0.4727761875, "volume": 237713.0}, {"date": "2021-06-24", "close": 0.46227005, "volume": 1460025.0}, {"date": "2021-06-25", "close": 0.51269951, "volume": 309748.0}, {"date": "2021-06-28", "close": 0.516901965, "volume": 258087.0}, {"date": "2021-06-29", "close": 0.52110442, "volume": 351016.0}, {"date": "2021-06-30", "close": 0.53791424, "volume": 316303.0}, {"date": "2021-07-01", "close": 0.52950933, "volume": 34379.0}, {"date": "2021-07-02", "close": 0.51269951, "volume": 307807.0}, {"date": "2021-07-05", "close": 0.49588969, "volume": 189638.0}, {"date": "2021-07-06", "close": 0.491687235, "volume": 166768.0}, {"date": "2021-07-07", "close": 0.5042946, "volume": 137245.0}, {"date": "2021-07-08", "close": 0.48748478, "volume": 234801.0}, {"date": "2021-07-09", "close": 0.46227005, "volume": 240418.0}, {"date": "2021-07-12", "close": 0.41184059, "volume": 437994.0}, {"date": "2021-07-13", "close": 0.46227005, "volume": 151904.0}, {"date": "2021-07-14", "close": 0.458067595, "volume": 238035.0}, {"date": "2021-07-15", "close": 0.483282325, "volume": 168330.0}, {"date": "2021-07-16", "close": 0.491687235, "volume": 258274.0}, {"date": "2021-07-19", "close": 0.5042946, "volume": 247040.0}, {"date": "2021-07-20", "close": 0.491687235, "volume": 235692.0}, {"date": "2021-07-21", "close": 0.483282325, "volume": 109739.0}, {"date": "2021-07-22", "close": 0.46227005, "volume": 743596.0}, {"date": "2021-07-23", "close": 0.474877415, "volume": 160757.0}, {"date": "2021-07-26", "close": 0.500092145, "volume": 101053.0}, {"date": "2021-07-27", "close": 0.47907987, "volume": 62032.0}, {"date": "2021-07-28", "close": 0.48748478, "volume": 153435.0}, {"date": "2021-07-29", "close": 0.508497055, "volume": 395208.0}, {"date": "2021-07-30", "close": 0.525306875, "volume": 392517.0}, {"date": "2021-08-02", "close": 0.5274081025, "volume": 265127.0}, {"date": "2021-08-03", "close": 0.5274081025, "volume": 126622.0}, {"date": "2021-08-04", "close": 0.508497055, "volume": 109071.0}, {"date": "2021-08-05", "close": 0.508497055, "volume": 183927.0}, {"date": "2021-08-06", "close": 0.48748478, "volume": 340259.0}, {"date": "2021-08-09", "close": 0.491687235, "volume": 87546.0}, {"date": "2021-08-10", "close": 0.483282325, "volume": 292467.0}, {"date": "2021-08-11", "close": 0.48748478, "volume": 170329.0}, {"date": "2021-08-12", "close": 0.500092145, "volume": 151558.0}, {"date": "2021-08-13", "close": 0.51269951, "volume": 7575.0}, {"date": "2021-08-16", "close": 0.52950933, "volume": 242915.0}, {"date": "2021-08-17", "close": 0.51269951, "volume": 160951.0}, {"date": "2021-08-18", "close": 0.5042946, "volume": 252333.0}, {"date": "2021-08-19", "close": 0.500092145, "volume": 66776.0}, {"date": "2021-08-20", "close": 0.500092145, "volume": 211181.0}, {"date": "2021-08-23", "close": 0.46227005, "volume": 384190.0}, {"date": "2021-08-24", "close": 0.47907987, "volume": 98459.0}, {"date": "2021-08-25", "close": 0.46227005, "volume": 58218.0}, {"date": "2021-08-26", "close": 0.46227005, "volume": 95800.0}, {"date": "2021-08-27", "close": 0.466472505, "volume": 119989.0}, {"date": "2021-08-30", "close": 0.47907987, "volume": 23460.0}, {"date": "2021-08-31", "close": 0.48748478, "volume": 22488.0}, {"date": "2021-09-01", "close": 0.49588969, "volume": 87203.0}, {"date": "2021-09-02", "close": 0.500092145, "volume": 62562.0}, {"date": "2021-09-03", "close": 0.48748478, "volume": 43306.0}, {"date": "2021-09-06", "close": 0.48748478, "volume": 193005.0}, {"date": "2021-09-07", "close": 0.49588969, "volume": 484059.0}, {"date": "2021-09-08", "close": 0.483282325, "volume": 657485.0}, {"date": "2021-09-09", "close": 0.45386514, "volume": 271331.0}, {"date": "2021-09-10", "close": 0.45386514, "volume": 111080.0}, {"date": "2021-09-13", "close": 0.474877415, "volume": 458481.0}, {"date": "2021-09-14", "close": 0.49588969, "volume": 57332.0}, {"date": "2021-09-15", "close": 0.491687235, "volume": 71919.0}, {"date": "2021-09-16", "close": 0.458067595, "volume": 112384.0}, {"date": "2021-09-17", "close": 0.47067496, "volume": 43710.0}, {"date": "2021-09-20", "close": 0.458067595, "volume": 199071.0}, {"date": "2021-09-21", "close": 0.44546023, "volume": 78529.0}, {"date": "2021-09-22", "close": 0.43705532, "volume": 168681.0}, {"date": "2021-09-23", "close": 0.424447955, "volume": 150942.0}, {"date": "2021-09-24", "close": 0.458067595, "volume": 52851.0}, {"date": "2021-09-27", "close": 0.432852865, "volume": 122301.0}, {"date": "2021-09-28", "close": 0.424447955, "volume": 258704.0}, {"date": "2021-09-29", "close": 0.449662685, "volume": 23295.0}, {"date": "2021-09-30", "close": 0.45386514, "volume": 18868.0}, {"date": "2021-10-01", "close": 0.4202455, "volume": 425122.0}, {"date": "2021-10-04", "close": 0.45386514, "volume": 187575.0}, {"date": "2021-10-05", "close": 0.43705532, "volume": 59634.0}, {"date": "2021-10-06", "close": 0.43705532, "volume": 15185.0}, {"date": "2021-10-07", "close": 0.432852865, "volume": 83276.0}, {"date": "2021-10-08", "close": 0.5042946, "volume": 384012.0}, {"date": "2021-10-11", "close": 0.567331425, "volume": 4989292.0}, {"date": "2021-10-12", "close": 0.5883437, "volume": 1453016.0}, {"date": "2021-10-13", "close": 0.57153388, "volume": 137620.0}, {"date": "2021-10-14", "close": 0.57993879, "volume": 70359.0}, {"date": "2021-10-15", "close": 0.57993879, "volume": 354200.0}, {"date": "2021-10-18", "close": 0.5883437, "volume": 128338.0}, {"date": "2021-10-19", "close": 0.56312897, "volume": 135699.0}, {"date": "2021-10-20", "close": 0.584141245, "volume": 457266.0}, {"date": "2021-10-21", "close": 0.57153388, "volume": 100012.0}, {"date": "2021-10-22", "close": 0.54631915, "volume": 147066.0}, {"date": "2021-10-25", "close": 0.567331425, "volume": 47425.0}, {"date": "2021-10-26", "close": 0.567331425, "volume": 101288.0}, {"date": "2021-10-27", "close": 0.52950933, "volume": 195627.0}, {"date": "2021-10-28", "close": 0.52950933, "volume": 96191.0}, {"date": "2021-10-29", "close": 0.54631915, "volume": 119207.0}, {"date": "2021-11-01", "close": 0.51269951, "volume": 56693.0}, {"date": "2021-11-02", "close": 0.52950933, "volume": 65132.0}, {"date": "2021-11-03", "close": 0.52950933, "volume": 24362.0}, {"date": "2021-11-04", "close": 0.52110442, "volume": 207006.0}, {"date": "2021-11-05", "close": 0.47907987, "volume": 188047.0}, {"date": "2021-11-08", "close": 0.5042946, "volume": 471050.0}, {"date": "2021-11-09", "close": 0.5042946, "volume": 12229.0}, {"date": "2021-11-10", "close": 0.59674861, "volume": 931751.0}, {"date": "2021-11-11", "close": 0.60515352, "volume": 213629.0}, {"date": "2021-11-12", "close": 0.5883437, "volume": 592556.0}, {"date": "2021-11-15", "close": 0.5883437, "volume": 162200.0}, {"date": "2021-11-16", "close": 0.575736335, "volume": 289731.0}, {"date": "2021-11-17", "close": 0.584141245, "volume": 27332.0}, {"date": "2021-11-18", "close": 0.54631915, "volume": 123967.0}, {"date": "2021-11-19", "close": 0.5442179225, "volume": 363217.0}, {"date": "2021-11-22", "close": 0.57153388, "volume": 225058.0}, {"date": "2021-11-23", "close": 0.542116695, "volume": 133322.0}, {"date": "2021-11-24", "close": 0.533711785, "volume": 228159.0}, {"date": "2021-11-25", "close": 0.52110442, "volume": 421725.0}, {"date": "2021-11-26", "close": 0.500092145, "volume": 457549.0}, {"date": "2021-11-29", "close": 0.47067496, "volume": 169782.0}, {"date": "2021-11-30", "close": 0.47067496, "volume": 275717.0}, {"date": "2021-12-01", "close": 0.45386514, "volume": 219200.0}, {"date": "2021-12-02", "close": 0.45386514, "volume": 129652.0}, {"date": "2021-12-03", "close": 0.4202455, "volume": 469054.0}, {"date": "2021-12-06", "close": 0.39503077, "volume": 569039.0}, {"date": "2021-12-07", "close": 0.40343568, "volume": 208529.0}, {"date": "2021-12-08", "close": 0.542116695, "volume": 838409.0}, {"date": "2021-12-09", "close": 0.525306875, "volume": 134338.0}, {"date": "2021-12-10", "close": 0.508497055, "volume": 165112.0}, {"date": "2021-12-13", "close": 0.5042946, "volume": 26569.0}, {"date": "2021-12-14", "close": 0.49588969, "volume": 64947.0}, {"date": "2021-12-15", "close": 0.51269951, "volume": 4815.0}, {"date": "2021-12-16", "close": 0.51269951, "volume": 59145.0}, {"date": "2021-12-17", "close": 0.47907987, "volume": 74938.0}, {"date": "2021-12-20", "close": 0.47907987, "volume": 12169.0}, {"date": "2021-12-21", "close": 0.51269951, "volume": 127705.0}, {"date": "2021-12-22", "close": 0.5042946, "volume": 964.0}, {"date": "2021-12-23", "close": 0.52110442, "volume": 366368.0}, {"date": "2021-12-24", "close": 0.5042946, "volume": 15905.0}, {"date": "2021-12-29", "close": 0.52110442, "volume": 46443.0}, {"date": "2021-12-30", "close": 0.508497055, "volume": 58339.0}, {"date": "2021-12-31", "close": 0.5042946, "volume": 12102.0}, {"date": "2022-01-04", "close": 0.466472505, "volume": 201903.0}, {"date": "2022-01-05", "close": 0.5042946, "volume": 108078.0}, {"date": "2022-01-06", "close": 0.500092145, "volume": 17271.0}, {"date": "2022-01-07", "close": 0.5042946, "volume": 56811.0}, {"date": "2022-01-10", "close": 0.51269951, "volume": 178222.0}, {"date": "2022-01-11", "close": 0.51269951, "volume": 45481.0}, {"date": "2022-01-12", "close": 0.5042946, "volume": 53468.0}, {"date": "2022-01-13", "close": 0.53791424, "volume": 445735.0}, {"date": "2022-01-14", "close": 0.52110442, "volume": 182443.0}, {"date": "2022-01-17", "close": 0.51269951, "volume": 444265.0}, {"date": "2022-01-18", "close": 0.51269951, "volume": 219975.0}, {"date": "2022-01-19", "close": 0.5042946, "volume": 285010.0}, {"date": "2022-01-20", "close": 0.500092145, "volume": 268914.0}, {"date": "2022-01-21", "close": 0.48748478, "volume": 95974.0}, {"date": "2022-01-24", "close": 0.466472505, "volume": 247365.0}, {"date": "2022-01-25", "close": 0.441257775, "volume": 253677.0}, {"date": "2022-01-27", "close": 0.43705532, "volume": 419013.0}, {"date": "2022-01-28", "close": 0.432852865, "volume": 283444.0}, {"date": "2022-01-31", "close": 0.43705532, "volume": 23177.0}, {"date": "2022-02-01", "close": 0.43705532, "volume": 99062.0}, {"date": "2022-02-02", "close": 0.449662685, "volume": 189794.0}, {"date": "2022-02-03", "close": 0.43705532, "volume": 105048.0}, {"date": "2022-02-04", "close": 0.416043045, "volume": 218686.0}, {"date": "2022-02-07", "close": 0.41184059, "volume": 160376.0}, {"date": "2022-02-08", "close": 0.44546023, "volume": 121060.0}, {"date": "2022-02-09", "close": 0.449662685, "volume": 873.0}, {"date": "2022-02-10", "close": 0.424447955, "volume": 572095.0}, {"date": "2022-02-11", "close": 0.441257775, "volume": 98099.0}, {"date": "2022-02-14", "close": 0.42865041, "volume": 407487.0}, {"date": "2022-02-15", "close": 0.407638135, "volume": 71122.0}, {"date": "2022-02-16", "close": 0.4202455, "volume": 101089.0}, {"date": "2022-02-17", "close": 0.4202455, "volume": 166235.0}, {"date": "2022-02-18", "close": 0.4202455, "volume": 328139.0}, {"date": "2022-02-21", "close": 0.41184059, "volume": 99808.0}, {"date": "2022-02-22", "close": 0.40343568, "volume": 210011.0}, {"date": "2022-02-23", "close": 0.40343568, "volume": 77377.0}, {"date": "2022-02-24", "close": 0.40343568, "volume": 285182.0}, {"date": "2022-02-25", "close": 0.416043045, "volume": 77295.0}, {"date": "2022-02-28", "close": 0.38662586, "volume": 270238.0}, {"date": "2022-03-01", "close": 0.40343568, "volume": 126398.0}, {"date": "2022-03-02", "close": 0.38662586, "volume": 12390.0}, {"date": "2022-03-03", "close": 0.37822095, "volume": 32347.0}, {"date": "2022-03-04", "close": 0.36141113, "volume": 116302.0}, {"date": "2022-03-07", "close": 0.365613585, "volume": 554222.0}, {"date": "2022-03-08", "close": 0.31938658, "volume": 432914.0}, {"date": "2022-03-09", "close": 0.365613585, "volume": 152250.0}, {"date": "2022-03-10", "close": 0.357208675, "volume": 271124.0}, {"date": "2022-03-11", "close": 0.331993945, "volume": 420189.0}, {"date": "2022-03-14", "close": 0.32779149, "volume": 42768.0}, {"date": "2022-03-15", "close": 0.323589035, "volume": 90743.0}, {"date": "2022-03-16", "close": 0.323589035, "volume": 20011.0}, {"date": "2022-03-17", "close": 0.34460131, "volume": 312381.0}, {"date": "2022-03-18", "close": 0.35300622, "volume": 315921.0}, {"date": "2022-03-21", "close": 0.37822095, "volume": 69697.0}, {"date": "2022-03-22", "close": 0.41184059, "volume": 552666.0}, {"date": "2022-03-23", "close": 0.374018495, "volume": 801942.0}, {"date": "2022-03-24", "close": 0.374018495, "volume": 404800.0}, {"date": "2022-03-25", "close": 0.365613585, "volume": 341016.0}, {"date": "2022-03-28", "close": 0.331993945, "volume": 429438.0}, {"date": "2022-03-29", "close": 0.31938658, "volume": 1392322.0}, {"date": "2022-03-30", "close": 0.323589035, "volume": 583031.0}, {"date": "2022-03-31", "close": 0.348803765, "volume": 279778.0}, {"date": "2022-04-01", "close": 0.357208675, "volume": 464424.0}, {"date": "2022-04-04", "close": 0.38662586, "volume": 334559.0}, {"date": "2022-04-05", "close": 0.37822095, "volume": 326742.0}, {"date": "2022-04-06", "close": 0.3361964, "volume": 476096.0}, {"date": "2022-04-07", "close": 0.35300622, "volume": 126407.0}, {"date": "2022-04-08", "close": 0.35300622, "volume": 235248.0}, {"date": "2022-04-11", "close": 0.340398855, "volume": 185857.0}, {"date": "2022-04-12", "close": 0.348803765, "volume": 223062.0}, {"date": "2022-04-13", "close": 0.357208675, "volume": 662165.0}, {"date": "2022-04-14", "close": 0.399233225, "volume": 286684.0}, {"date": "2022-04-19", "close": 0.377543895, "volume": 367866.0}, {"date": "2022-04-20", "close": 0.38188348, "volume": 168107.0}, {"date": "2022-04-21", "close": 0.35584597, "volume": 428094.0}, {"date": "2022-04-22", "close": 0.3580157625, "volume": 524347.0}, {"date": "2022-04-26", "close": 0.334148045, "volume": 427005.0}, {"date": "2022-04-27", "close": 0.32980846, "volume": 155781.0}, {"date": "2022-04-28", "close": 0.32112929, "volume": 185096.0}, {"date": "2022-04-29", "close": 0.32112929, "volume": 186967.0}, {"date": "2022-05-02", "close": 0.32980846, "volume": 84039.0}, {"date": "2022-05-03", "close": 0.31245012, "volume": 111680.0}, {"date": "2022-05-04", "close": 0.308110535, "volume": 1213667.0}, {"date": "2022-05-05", "close": 0.308110535, "volume": 541634.0}, {"date": "2022-05-06", "close": 0.31245012, "volume": 107587.0}, {"date": "2022-05-09", "close": 0.30377095, "volume": 205000.0}, {"date": "2022-05-10", "close": 0.30377095, "volume": 769546.0}, {"date": "2022-05-11", "close": 0.299431365, "volume": 102028.0}, {"date": "2022-05-12", "close": 0.282073025, "volume": 150630.0}, {"date": "2022-05-13", "close": 0.30377095, "volume": 87080.0}, {"date": "2022-05-16", "close": 0.299431365, "volume": 31557.0}, {"date": "2022-05-17", "close": 0.29509178, "volume": 9869080.0}, {"date": "2022-05-18", "close": 0.316789705, "volume": 828247.0}, {"date": "2022-05-19", "close": 0.29509178, "volume": 49563.0}, {"date": "2022-05-20", "close": 0.28641261, "volume": 712082.0}, {"date": "2022-05-23", "close": 0.28641261, "volume": 84994.0}, {"date": "2022-05-24", "close": 0.28641261, "volume": 204877.0}, {"date": "2022-05-25", "close": 0.26905427, "volume": 2596703.0}, {"date": "2022-05-26", "close": 0.264714685, "volume": 400129.0}, {"date": "2022-05-27", "close": 0.264714685, "volume": 158776.0}, {"date": "2022-05-30", "close": 0.29509178, "volume": 551381.0}, {"date": "2022-05-31", "close": 0.282073025, "volume": 461612.0}, {"date": "2022-06-01", "close": 0.273393855, "volume": 340082.0}, {"date": "2022-06-02", "close": 0.24301676, "volume": 644075.0}, {"date": "2022-06-03", "close": 0.22565842, "volume": 728315.0}, {"date": "2022-06-06", "close": 0.247356345, "volume": 570962.0}, {"date": "2022-06-07", "close": 0.229998005, "volume": 480788.0}, {"date": "2022-06-08", "close": 0.229998005, "volume": 169342.0}, {"date": "2022-06-09", "close": 0.221318835, "volume": 416175.0}, {"date": "2022-06-10", "close": 0.19962091, "volume": 1783300.0}, {"date": "2022-06-14", "close": 0.1735834, "volume": 953520.0}, {"date": "2022-06-15", "close": 0.169243815, "volume": 1627772.0}, {"date": "2022-06-16", "close": 0.169243815, "volume": 439588.0}, {"date": "2022-06-17", "close": 0.16490423, "volume": 938302.0}, {"date": "2022-06-20", "close": 0.16490423, "volume": 1034222.0}, {"date": "2022-06-21", "close": 0.1735834, "volume": 627913.0}, {"date": "2022-06-22", "close": 0.15622506, "volume": 361971.0}, {"date": "2022-06-23", "close": 0.15622506, "volume": 1320336.0}, {"date": "2022-06-24", "close": 0.15622506, "volume": 1049531.0}, {"date": "2022-06-27", "close": 0.160564645, "volume": 854062.0}, {"date": "2022-06-28", "close": 0.160564645, "volume": 309653.0}, {"date": "2022-06-29", "close": 0.15622506, "volume": 395605.0}, {"date": "2022-06-30", "close": 0.169243815, "volume": 400884.0}, {"date": "2022-07-01", "close": 0.169243815, "volume": 68259.0}, {"date": "2022-07-04", "close": 0.18226257, "volume": 97438.0}, {"date": "2022-07-05", "close": 0.16490423, "volume": 75122.0}, {"date": "2022-07-06", "close": 0.160564645, "volume": 216657.0}, {"date": "2022-07-07", "close": 0.15622506, "volume": 231153.0}, {"date": "2022-07-08", "close": 0.169243815, "volume": 281485.0}, {"date": "2022-07-11", "close": 0.169243815, "volume": 20805.0}, {"date": "2022-07-12", "close": 0.14754589, "volume": 855317.0}, {"date": "2022-07-13", "close": 0.15622506, "volume": 226936.0}, {"date": "2022-07-14", "close": 0.160564645, "volume": 447531.0}, {"date": "2022-07-15", "close": 0.15622506, "volume": 776358.0}, {"date": "2022-07-18", "close": 0.15622506, "volume": 57609.0}, {"date": "2022-07-19", "close": 0.16490423, "volume": 122212.0}, {"date": "2022-07-20", "close": 0.169243815, "volume": 24071.0}, {"date": "2022-07-22", "close": 0.169243815, "volume": 73076.0}, {"date": "2022-07-25", "close": 0.169243815, "volume": 76642.0}, {"date": "2022-07-26", "close": 0.177922985, "volume": 98840.0}, {"date": "2022-07-27", "close": 0.177922985, "volume": 210224.0}, {"date": "2022-07-28", "close": 0.195281325, "volume": 262666.0}, {"date": "2022-07-29", "close": 0.195281325, "volume": 324734.0}, {"date": "2022-08-01", "close": 0.19962091, "volume": 93312.0}, {"date": "2022-08-02", "close": 0.19094174, "volume": 146634.0}, {"date": "2022-08-03", "close": 0.21697925, "volume": 112006.0}, {"date": "2022-08-04", "close": 0.19962091, "volume": 122405.0}, {"date": "2022-08-05", "close": 0.19962091, "volume": 78164.0}, {"date": "2022-08-08", "close": 0.221318835, "volume": 165818.0}, {"date": "2022-08-09", "close": 0.238677175, "volume": 391719.0}, {"date": "2022-08-10", "close": 0.2603751, "volume": 275205.0}, {"date": "2022-08-11", "close": 0.24301676, "volume": 148643.0}, {"date": "2022-08-12", "close": 0.23433759, "volume": 110325.0}, {"date": "2022-08-15", "close": 0.229998005, "volume": 155533.0}, {"date": "2022-08-16", "close": 0.229998005, "volume": 61618.0}, {"date": "2022-08-17", "close": 0.21697925, "volume": 62944.0}, {"date": "2022-08-18", "close": 0.21697925, "volume": 112561.0}, {"date": "2022-08-19", "close": 0.21697925, "volume": 66016.0}, {"date": "2022-08-22", "close": 0.221318835, "volume": 37876.0}, {"date": "2022-08-23", "close": 0.203960495, "volume": 23339.0}, {"date": "2022-08-24", "close": 0.20830008, "volume": 280967.0}, {"date": "2022-08-25", "close": 0.22565842, "volume": 182960.0}, {"date": "2022-08-26", "close": 0.22565842, "volume": 123996.0}, {"date": "2022-08-29", "close": 0.22565842, "volume": 2592.0}, {"date": "2022-08-30", "close": 0.20830008, "volume": 56237.0}, {"date": "2022-08-31", "close": 0.19962091, "volume": 243685.0}, {"date": "2022-09-01", "close": 0.19094174, "volume": 38967.0}, {"date": "2022-09-02", "close": 0.19094174, "volume": 79644.0}, {"date": "2022-09-05", "close": 0.19094174, "volume": 121428.0}, {"date": "2022-09-06", "close": 0.195281325, "volume": 151137.0}, {"date": "2022-09-07", "close": 0.19094174, "volume": 115391.0}, {"date": "2022-09-08", "close": 0.19094174, "volume": 168493.0}, {"date": "2022-09-09", "close": 0.212639665, "volume": 434042.0}, {"date": "2022-09-12", "close": 0.21697925, "volume": 340819.0}, {"date": "2022-09-13", "close": 0.23433759, "volume": 179239.0}, {"date": "2022-09-14", "close": 0.247356345, "volume": 203858.0}, {"date": "2022-09-15", "close": 0.25169593, "volume": 445800.0}, {"date": "2022-09-16", "close": 0.25169593, "volume": 828844.0}, {"date": "2022-09-19", "close": 0.282073025, "volume": 1013001.0}, {"date": "2022-09-20", "close": 0.264714685, "volume": 440711.0}, {"date": "2022-09-21", "close": 0.2603751, "volume": 93977.0}, {"date": "2022-09-23", "close": 0.264714685, "volume": 551837.0}, {"date": "2022-09-26", "close": 0.273393855, "volume": 913993.0}, {"date": "2022-09-27", "close": 0.2603751, "volume": 367295.0}, {"date": "2022-09-28", "close": 0.25169593, "volume": 116242.0}, {"date": "2022-09-29", "close": 0.26905427, "volume": 36900.0}, {"date": "2022-09-30", "close": 0.247356345, "volume": 166405.0}, {"date": "2022-10-03", "close": 0.2603751, "volume": 160197.0}, {"date": "2022-10-04", "close": 0.2603751, "volume": 134430.0}, {"date": "2022-10-05", "close": 0.2603751, "volume": 57835.0}, {"date": "2022-10-06", "close": 0.25169593, "volume": 54148.0}, {"date": "2022-10-10", "close": 0.23433759, "volume": 286169.0}, {"date": "2022-10-11", "close": 0.22565842, "volume": 10706.0}, {"date": "2022-10-13", "close": 0.238677175, "volume": 40067.0}, {"date": "2022-10-14", "close": 0.2603751, "volume": 115010.0}, {"date": "2022-10-17", "close": 0.247356345, "volume": 55088.0}, {"date": "2022-10-18", "close": 0.25169593, "volume": 60970.0}, {"date": "2022-10-19", "close": 0.256035515, "volume": 116204.0}, {"date": "2022-10-20", "close": 0.264714685, "volume": 915079.0}, {"date": "2022-10-21", "close": 0.26905427, "volume": 276926.0}, {"date": "2022-10-24", "close": 0.282073025, "volume": 413003.0}, {"date": "2022-10-25", "close": 0.264714685, "volume": 94839.0}, {"date": "2022-10-26", "close": 0.264714685, "volume": 43597.0}, {"date": "2022-10-27", "close": 0.26905427, "volume": 350226.0}, {"date": "2022-10-28", "close": 0.282073025, "volume": 200501.0}, {"date": "2022-10-31", "close": 0.282073025, "volume": 179006.0}, {"date": "2022-11-01", "close": 0.273393855, "volume": 126740.0}, {"date": "2022-11-02", "close": 0.282073025, "volume": 229512.0}, {"date": "2022-11-03", "close": 0.27773344, "volume": 111884.0}, {"date": "2022-11-04", "close": 0.2842428175, "volume": 358164.0}, {"date": "2022-11-07", "close": 0.299431365, "volume": 537220.0}, {"date": "2022-11-08", "close": 0.2929219875, "volume": 75450.0}, {"date": "2022-11-09", "close": 0.28641261, "volume": 614945.0}, {"date": "2022-11-10", "close": 0.24301676, "volume": 922158.0}, {"date": "2022-11-11", "close": 0.25169593, "volume": 108122.0}, {"date": "2022-11-14", "close": 0.256035515, "volume": 126702.0}, {"date": "2022-11-15", "close": 0.2603751, "volume": 112923.0}, {"date": "2022-11-16", "close": 0.264714685, "volume": 1071204.0}, {"date": "2022-11-17", "close": 0.2603751, "volume": 563086.0}, {"date": "2022-11-18", "close": 0.256035515, "volume": 686010.0}, {"date": "2022-11-21", "close": 0.256035515, "volume": 658800.0}, {"date": "2022-11-22", "close": 0.2603751, "volume": 85971.0}, {"date": "2022-11-23", "close": 0.2603751, "volume": 112685.0}, {"date": "2022-11-24", "close": 0.2603751, "volume": 79635.0}, {"date": "2022-11-25", "close": 0.25169593, "volume": 20373.0}, {"date": "2022-11-28", "close": 0.24301676, "volume": 76991.0}, {"date": "2022-11-29", "close": 0.23433759, "volume": 63105.0}, {"date": "2022-11-30", "close": 0.23433759, "volume": 55368.0}, {"date": "2022-12-01", "close": 0.229998005, "volume": 299277.0}, {"date": "2022-12-02", "close": 0.22565842, "volume": 75302.0}, {"date": "2022-12-05", "close": 0.19094174, "volume": 550209.0}, {"date": "2022-12-06", "close": 0.19962091, "volume": 63680.0}, {"date": "2022-12-07", "close": 0.20830008, "volume": 31013.0}, {"date": "2022-12-08", "close": 0.203960495, "volume": 240954.0}, {"date": "2022-12-09", "close": 0.19962091, "volume": 537341.0}, {"date": "2022-12-12", "close": 0.19094174, "volume": 36942.0}, {"date": "2022-12-13", "close": 0.19962091, "volume": 5222.0}, {"date": "2022-12-14", "close": 0.19094174, "volume": 34555.0}, {"date": "2022-12-15", "close": 0.177922985, "volume": 199959.0}, {"date": "2022-12-16", "close": 0.177922985, "volume": 186929.0}, {"date": "2022-12-19", "close": 0.177922985, "volume": 11522.0}, {"date": "2022-12-20", "close": 0.177922985, "volume": 28606.0}, {"date": "2022-12-21", "close": 0.186602155, "volume": 82368.0}, {"date": "2022-12-22", "close": 0.1735834, "volume": 592796.0}, {"date": "2022-12-23", "close": 0.169243815, "volume": 121016.0}, {"date": "2022-12-28", "close": 0.1735834, "volume": 28682.0}, {"date": "2022-12-29", "close": 0.18226257, "volume": 68404.0}, {"date": "2023-01-03", "close": 0.18226257, "volume": 25315.0}, {"date": "2023-01-04", "close": 0.186602155, "volume": 6540.0}, {"date": "2023-01-05", "close": 0.186602155, "volume": 8528.0}, {"date": "2023-01-06", "close": 0.19962091, "volume": 39095.0}, {"date": "2023-01-09", "close": 0.19962091, "volume": 304313.0}, {"date": "2023-01-10", "close": 0.18226257, "volume": 146429.0}, {"date": "2023-01-11", "close": 0.177922985, "volume": 122946.0}, {"date": "2023-01-12", "close": 0.22565842, "volume": 256588.0}, {"date": "2023-01-13", "close": 0.22565842, "volume": 333705.0}, {"date": "2023-01-16", "close": 0.20830008, "volume": 37994.0}, {"date": "2023-01-17", "close": 0.203960495, "volume": 20420.0}, {"date": "2023-01-18", "close": 0.20830008, "volume": 126157.0}, {"date": "2023-01-19", "close": 0.20830008, "volume": 148877.0}, {"date": "2023-01-20", "close": 0.19094174, "volume": 242575.0}, {"date": "2023-01-23", "close": 0.186602155, "volume": 137691.0}, {"date": "2023-01-24", "close": 0.177922985, "volume": 290834.0}, {"date": "2023-01-25", "close": 0.186602155, "volume": 50871.0}, {"date": "2023-01-27", "close": 0.186602155, "volume": 46960.0}, {"date": "2023-01-30", "close": 0.18226257, "volume": 104297.0}, {"date": "2023-01-31", "close": 0.18226257, "volume": 128876.0}, {"date": "2023-02-01", "close": 0.19094174, "volume": 16279.0}, {"date": "2023-02-02", "close": 0.186602155, "volume": 54192.0}, {"date": "2023-02-03", "close": 0.186602155, "volume": 4045.0}, {"date": "2023-02-06", "close": 0.18226257, "volume": 238978.0}, {"date": "2023-02-08", "close": 0.18226257, "volume": 4413.0}, {"date": "2023-02-09", "close": 0.186602155, "volume": 63853.0}, {"date": "2023-02-10", "close": 0.177922985, "volume": 437651.0}, {"date": "2023-02-13", "close": 0.1735834, "volume": 510496.0}, {"date": "2023-02-14", "close": 0.169243815, "volume": 308455.0}, {"date": "2023-02-15", "close": 0.1735834, "volume": 4613.0}, {"date": "2023-02-16", "close": 0.169243815, "volume": 86751.0}, {"date": "2023-02-17", "close": 0.177922985, "volume": 65819.0}, {"date": "2023-02-20", "close": 0.160564645, "volume": 159327.0}, {"date": "2023-02-21", "close": 0.16490423, "volume": 159330.0}, {"date": "2023-02-22", "close": 0.160564645, "volume": 88614.0}, {"date": "2023-02-23", "close": 0.169243815, "volume": 18435.0}, {"date": "2023-02-24", "close": 0.16490423, "volume": 101515.0}, {"date": "2023-02-27", "close": 0.160564645, "volume": 285535.0}, {"date": "2023-02-28", "close": 0.160564645, "volume": 143339.0}, {"date": "2023-03-01", "close": 0.151885475, "volume": 403850.0}, {"date": "2023-03-02", "close": 0.15622506, "volume": 5903.0}, {"date": "2023-03-03", "close": 0.160564645, "volume": 9.0}, {"date": "2023-03-06", "close": 0.160564645, "volume": 7.0}, {"date": "2023-03-07", "close": 0.151885475, "volume": 189569.0}, {"date": "2023-03-08", "close": 0.151885475, "volume": 144318.0}, {"date": "2023-03-09", "close": 0.15622506, "volume": 74085.0}, {"date": "2023-03-10", "close": 0.14754589, "volume": 128417.0}, {"date": "2023-03-13", "close": 0.143206305, "volume": 45698.0}, {"date": "2023-03-14", "close": 0.15622506, "volume": 76262.0}, {"date": "2023-03-15", "close": 0.14754589, "volume": 10093.0}, {"date": "2023-03-16", "close": 0.14754589, "volume": 263735.0}, {"date": "2023-03-17", "close": 0.143206305, "volume": 22756.0}, {"date": "2023-03-20", "close": 0.134527135, "volume": 71449.0}, {"date": "2023-03-21", "close": 0.134527135, "volume": 273293.0}, {"date": "2023-03-22", "close": 0.134527135, "volume": 262280.0}, {"date": "2023-03-23", "close": 0.13018755, "volume": 579622.0}, {"date": "2023-03-24", "close": 0.125847965, "volume": 119912.0}, {"date": "2023-03-28", "close": 0.12150838, "volume": 345373.0}, {"date": "2023-03-29", "close": 0.12150838, "volume": 135882.0}, {"date": "2023-03-30", "close": 0.125847965, "volume": 728822.0}, {"date": "2023-03-31", "close": 0.117168795, "volume": 516076.0}, {"date": "2023-04-03", "close": 0.11282921, "volume": 2524875.0}, {"date": "2023-04-04", "close": 0.12150838, "volume": 118758.0}, {"date": "2023-04-05", "close": 0.11282921, "volume": 4436.0}, {"date": "2023-04-06", "close": 0.11282921, "volume": 124924.0}, {"date": "2023-04-11", "close": 0.125847965, "volume": 1106041.0}, {"date": "2023-04-13", "close": 0.12150838, "volume": 11965.0}, {"date": "2023-04-14", "close": 0.125847965, "volume": 25797.0}, {"date": "2023-04-17", "close": 0.125847965, "volume": 98852.0}, {"date": "2023-04-18", "close": 0.11282921, "volume": 51340.0}, {"date": "2023-04-19", "close": 0.11282921, "volume": 149282.0}, {"date": "2023-04-20", "close": 0.117168795, "volume": 223118.0}, {"date": "2023-04-21", "close": 0.11282921, "volume": 114668.0}, {"date": "2023-04-24", "close": 0.1149990025, "volume": 29297.0}, {"date": "2023-04-26", "close": 0.10415004, "volume": 1779291.0}, {"date": "2023-04-27", "close": 0.10415004, "volume": 50862.0}, {"date": "2023-04-28", "close": 0.10415004, "volume": 87253.0}, {"date": "2023-05-01", "close": 0.108489625, "volume": 35757.0}, {"date": "2023-05-02", "close": 0.108489625, "volume": 25765.0}, {"date": "2023-05-03", "close": 0.108489625, "volume": 9444.0}, {"date": "2023-05-04", "close": 0.11282921, "volume": 288471.0}, {"date": "2023-05-05", "close": 0.108489625, "volume": 339597.0}, {"date": "2023-05-08", "close": 0.11282921, "volume": 241752.0}, {"date": "2023-05-09", "close": 0.11282921, "volume": 575870.0}, {"date": "2023-05-10", "close": 0.108489625, "volume": 511542.0}, {"date": "2023-05-11", "close": 0.11282921, "volume": 1002907.0}, {"date": "2023-05-12", "close": 0.108489625, "volume": 1093.0}, {"date": "2023-05-15", "close": 0.108489625, "volume": 1633273.0}, {"date": "2023-05-16", "close": 0.108489625, "volume": 482038.0}, {"date": "2023-05-17", "close": 0.108489625, "volume": 606044.0}, {"date": "2023-05-18", "close": 0.108489625, "volume": 506730.0}, {"date": "2023-05-19", "close": 0.108489625, "volume": 57058.0}, {"date": "2023-05-22", "close": 0.11282921, "volume": 280575.0}, {"date": "2023-05-23", "close": 0.108489625, "volume": 204990.0}, {"date": "2023-05-24", "close": 0.10415004, "volume": 148473.0}, {"date": "2023-05-26", "close": 0.108489625, "volume": 59003.0}, {"date": "2023-05-29", "close": 0.108489625, "volume": 151566.0}, {"date": "2023-05-30", "close": 0.108489625, "volume": 52623.0}, {"date": "2023-06-01", "close": 0.099810455, "volume": 432917.0}, {"date": "2023-06-02", "close": 0.099810455, "volume": 692610.0}, {"date": "2023-06-05", "close": 0.099810455, "volume": 135783.0}, {"date": "2023-06-06", "close": 0.099810455, "volume": 13675.0}, {"date": "2023-06-07", "close": 0.099810455, "volume": 464132.0}, {"date": "2023-06-08", "close": 0.091131285, "volume": 1611396.0}, {"date": "2023-06-09", "close": 0.0867917, "volume": 581868.0}, {"date": "2023-06-13", "close": 0.085923783, "volume": 960277.0}, {"date": "2023-06-14", "close": 0.091131285, "volume": 515806.0}, {"date": "2023-06-15", "close": 0.085923783, "volume": 1063950.0}, {"date": "2023-06-16", "close": 0.09547087, "volume": 1990807.0}, {"date": "2023-06-19", "close": 0.108489625, "volume": 224209.0}, {"date": "2023-06-20", "close": 0.099810455, "volume": 976974.0}, {"date": "2023-06-21", "close": 0.125847965, "volume": 527502.0}, {"date": "2023-06-22", "close": 0.13018755, "volume": 877907.0}, {"date": "2023-06-23", "close": 0.134527135, "volume": 50689.0}, {"date": "2023-06-26", "close": 0.12150838, "volume": 119314.0}, {"date": "2023-06-27", "close": 0.10415004, "volume": 375478.0}, {"date": "2023-06-28", "close": 0.125847965, "volume": 341256.0}, {"date": "2023-06-29", "close": 0.13018755, "volume": 645956.0}, {"date": "2023-06-30", "close": 0.15622506, "volume": 603690.0}, {"date": "2023-07-03", "close": 0.15622506, "volume": 431996.0}, {"date": "2023-07-04", "close": 0.151885475, "volume": 132713.0}, {"date": "2023-07-05", "close": 0.14754589, "volume": 165409.0}, {"date": "2023-07-06", "close": 0.13886672, "volume": 30513.0}, {"date": "2023-07-07", "close": 0.12150838, "volume": 227949.0}, {"date": "2023-07-10", "close": 0.13018755, "volume": 86831.0}, {"date": "2023-07-11", "close": 0.125847965, "volume": 65573.0}, {"date": "2023-07-12", "close": 0.13018755, "volume": 6.0}, {"date": "2023-07-13", "close": 0.134527135, "volume": 8605.0}, {"date": "2023-07-14", "close": 0.143206305, "volume": 125899.0}, {"date": "2023-07-17", "close": 0.151885475, "volume": 26519.0}, {"date": "2023-07-18", "close": 0.14754589, "volume": 94744.0}, {"date": "2023-07-19", "close": 0.143206305, "volume": 22892.0}, {"date": "2023-07-20", "close": 0.143206305, "volume": 79494.0}, {"date": "2023-07-21", "close": 0.13886672, "volume": 50326.0}, {"date": "2023-07-24", "close": 0.13886672, "volume": 51954.0}, {"date": "2023-07-25", "close": 0.13886672, "volume": 46714.0}, {"date": "2023-07-26", "close": 0.13018755, "volume": 112527.0}, {"date": "2023-07-27", "close": 0.13886672, "volume": 187962.0}, {"date": "2023-07-28", "close": 0.134527135, "volume": 58462.0}, {"date": "2023-07-31", "close": 0.151885475, "volume": 20941.0}, {"date": "2023-08-01", "close": 0.143206305, "volume": 176178.0}, {"date": "2023-08-02", "close": 0.13886672, "volume": 24432.0}, {"date": "2023-08-03", "close": 0.13886672, "volume": 341129.0}, {"date": "2023-08-04", "close": 0.143206305, "volume": 68170.0}, {"date": "2023-08-07", "close": 0.13886672, "volume": 3429.0}, {"date": "2023-08-08", "close": 0.13886672, "volume": 76111.0}, {"date": "2023-08-09", "close": 0.134527135, "volume": 251176.0}, {"date": "2023-08-10", "close": 0.13018755, "volume": 49858.0}, {"date": "2023-08-11", "close": 0.13886672, "volume": 322253.0}, {"date": "2023-08-14", "close": 0.125847965, "volume": 26447.0}, {"date": "2023-08-15", "close": 0.13018755, "volume": 7898.0}, {"date": "2023-08-16", "close": 0.13018755, "volume": 342088.0}, {"date": "2023-08-17", "close": 0.125847965, "volume": 141532.0}, {"date": "2023-08-18", "close": 0.12150838, "volume": 8806.0}, {"date": "2023-08-21", "close": 0.12150838, "volume": 5562.0}, {"date": "2023-08-22", "close": 0.12150838, "volume": 115243.0}, {"date": "2023-08-23", "close": 0.117168795, "volume": 240075.0}, {"date": "2023-08-24", "close": 0.108489625, "volume": 42811.0}, {"date": "2023-08-25", "close": 0.108489625, "volume": 355.0}, {"date": "2023-08-28", "close": 0.10415004, "volume": 184828.0}, {"date": "2023-08-29", "close": 0.108489625, "volume": 141549.0}, {"date": "2023-08-30", "close": 0.108489625, "volume": 13988.0}, {"date": "2023-08-31", "close": 0.108489625, "volume": 2909.0}, {"date": "2023-09-01", "close": 0.10415004, "volume": 349073.0}, {"date": "2023-09-04", "close": 0.099810455, "volume": 115221.0}, {"date": "2023-09-05", "close": 0.09547087, "volume": 136758.0}, {"date": "2023-09-06", "close": 0.12150838, "volume": 48232.0}, {"date": "2023-09-07", "close": 0.10415004, "volume": 2143.0}, {"date": "2023-09-08", "close": 0.108489625, "volume": 224377.0}, {"date": "2023-09-11", "close": 0.099810455, "volume": 240659.0}, {"date": "2023-09-13", "close": 0.10415004, "volume": 4861.0}, {"date": "2023-09-15", "close": 0.12150838, "volume": 51081.0}, {"date": "2023-09-19", "close": 0.11282921, "volume": 57628.0}, {"date": "2023-09-20", "close": 0.12150838, "volume": 57609.0}, {"date": "2023-09-21", "close": 0.11282921, "volume": 50571.0}, {"date": "2023-09-22", "close": 0.11282921, "volume": 198789.0}, {"date": "2023-09-25", "close": 0.11282921, "volume": 212595.0}, {"date": "2023-09-26", "close": 0.10415004, "volume": 87500.0}, {"date": "2023-09-27", "close": 0.11282921, "volume": 7603.0}, {"date": "2023-09-29", "close": 0.108489625, "volume": 4167.0}, {"date": "2023-10-02", "close": 0.10415004, "volume": 228800.0}, {"date": "2023-10-03", "close": 0.10415004, "volume": 185521.0}, {"date": "2023-10-04", "close": 0.09547087, "volume": 539474.0}, {"date": "2023-10-05", "close": 0.091131285, "volume": 469681.0}, {"date": "2023-10-06", "close": 0.091131285, "volume": 67977.0}, {"date": "2023-10-10", "close": 0.091131285, "volume": 205241.0}, {"date": "2023-10-11", "close": 0.09547087, "volume": 132490.0}, {"date": "2023-10-12", "close": 0.091131285, "volume": 76230.0}, {"date": "2023-10-13", "close": 0.09547087, "volume": 75750.0}, {"date": "2023-10-16", "close": 0.091131285, "volume": 260479.0}, {"date": "2023-10-17", "close": 0.091131285, "volume": 213979.0}, {"date": "2023-10-18", "close": 0.091131285, "volume": 117850.0}, {"date": "2023-10-19", "close": 0.091131285, "volume": 403839.0}, {"date": "2023-10-20", "close": 0.0867917, "volume": 283586.0}, {"date": "2023-10-23", "close": 0.091131285, "volume": 63516.0}, {"date": "2023-10-24", "close": 0.091131285, "volume": 343827.0}, {"date": "2023-10-25", "close": 0.09547087, "volume": 87474.0}, {"date": "2023-10-26", "close": 0.091131285, "volume": 35704.0}, {"date": "2023-10-27", "close": 0.099810455, "volume": 542135.0}, {"date": "2023-10-30", "close": 0.091131285, "volume": 66935.0}, {"date": "2023-10-31", "close": 0.09547087, "volume": 414942.0}, {"date": "2023-11-01", "close": 0.12150838, "volume": 577570.0}, {"date": "2023-11-02", "close": 0.10415004, "volume": 204926.0}, {"date": "2023-11-03", "close": 0.10415004, "volume": 75249.0}, {"date": "2023-11-06", "close": 0.10415004, "volume": 351914.0}, {"date": "2023-11-07", "close": 0.117168795, "volume": 102941.0}, {"date": "2023-11-08", "close": 0.13886672, "volume": 719508.0}, {"date": "2023-11-09", "close": 0.13018755, "volume": 70733.0}, {"date": "2023-11-10", "close": 0.13886672, "volume": 318948.0}, {"date": "2023-11-13", "close": 0.12150838, "volume": 27499.0}, {"date": "2023-11-16", "close": 0.125847965, "volume": 62952.0}, {"date": "2023-11-17", "close": 0.13018755, "volume": 19202.0}, {"date": "2023-11-20", "close": 0.134527135, "volume": 115218.0}, {"date": "2023-11-21", "close": 0.134527135, "volume": 87566.0}, {"date": "2023-11-22", "close": 0.125847965, "volume": 721.0}, {"date": "2023-11-23", "close": 0.13018755, "volume": 292656.0}, {"date": "2023-11-27", "close": 0.13018755, "volume": 6289.0}, {"date": "2023-11-28", "close": 0.13886672, "volume": 62004.0}, {"date": "2023-11-29", "close": 0.143206305, "volume": 80653.0}, {"date": "2023-11-30", "close": 0.134527135, "volume": 157698.0}, {"date": "2023-12-01", "close": 0.13018755, "volume": 181277.0}, {"date": "2023-12-04", "close": 0.13018755, "volume": 258085.0}, {"date": "2023-12-05", "close": 0.13018755, "volume": 80895.0}, {"date": "2023-12-06", "close": 0.13886672, "volume": 53225.0}, {"date": "2023-12-07", "close": 0.13018755, "volume": 43054.0}, {"date": "2023-12-08", "close": 0.125847965, "volume": 31504.0}, {"date": "2023-12-11", "close": 0.12150838, "volume": 131705.0}, {"date": "2023-12-13", "close": 0.12150838, "volume": 2993.0}, {"date": "2023-12-14", "close": 0.125847965, "volume": 17641.0}, {"date": "2023-12-15", "close": 0.12150838, "volume": 2212.0}, {"date": "2023-12-18", "close": 0.11282921, "volume": 98674.0}, {"date": "2023-12-19", "close": 0.13018755, "volume": 50651.0}, {"date": "2023-12-20", "close": 0.134527135, "volume": 118.0}, {"date": "2023-12-21", "close": 0.134527135, "volume": 28836.0}, {"date": "2023-12-22", "close": 0.13886672, "volume": 275787.0}, {"date": "2023-12-27", "close": 0.143206305, "volume": 60351.0}, {"date": "2023-12-28", "close": 0.13018755, "volume": 581.0}, {"date": "2023-12-29", "close": 0.134527135, "volume": 6.0}, {"date": "2024-01-02", "close": 0.13886672, "volume": 50093.0}, {"date": "2024-01-03", "close": 0.143206305, "volume": 12674.0}, {"date": "2024-01-04", "close": 0.151885475, "volume": 80268.0}, {"date": "2024-01-05", "close": 0.143206305, "volume": 733.0}, {"date": "2024-01-08", "close": 0.14754589, "volume": 85395.0}, {"date": "2024-01-09", "close": 0.151885475, "volume": 69580.0}, {"date": "2024-01-10", "close": 0.13886672, "volume": 12909.0}, {"date": "2024-01-11", "close": 0.143206305, "volume": 67564.0}, {"date": "2024-01-12", "close": 0.143206305, "volume": 45819.0}, {"date": "2024-01-15", "close": 0.134527135, "volume": 116583.0}, {"date": "2024-01-16", "close": 0.134527135, "volume": 59476.0}, {"date": "2024-01-17", "close": 0.13018755, "volume": 72840.0}, {"date": "2024-01-19", "close": 0.13018755, "volume": 90657.0}, {"date": "2024-01-22", "close": 0.13886672, "volume": 110641.0}, {"date": "2024-01-23", "close": 0.125847965, "volume": 121248.0}, {"date": "2024-01-24", "close": 0.134527135, "volume": 190760.0}, {"date": "2024-01-25", "close": 0.134527135, "volume": 219454.0}, {"date": "2024-01-29", "close": 0.134527135, "volume": 116.0}, {"date": "2024-01-30", "close": 0.13018755, "volume": 40002.0}, {"date": "2024-01-31", "close": 0.13018755, "volume": 59183.0}, {"date": "2024-02-01", "close": 0.12150838, "volume": 2783.0}, {"date": "2024-02-02", "close": 0.13018755, "volume": 64815.0}, {"date": "2024-02-05", "close": 0.13018755, "volume": 186013.0}, {"date": "2024-02-07", "close": 0.125847965, "volume": 971.0}, {"date": "2024-02-08", "close": 0.13018755, "volume": 281159.0}, {"date": "2024-02-09", "close": 0.13018755, "volume": 32157.0}, {"date": "2024-02-12", "close": 0.12150838, "volume": 120969.0}, {"date": "2024-02-13", "close": 0.09547087, "volume": 443798.0}, {"date": "2024-02-14", "close": 0.117168795, "volume": 162063.0}, {"date": "2024-02-15", "close": 0.12150838, "volume": 57206.0}, {"date": "2024-02-16", "close": 0.11282921, "volume": 4033.0}, {"date": "2024-02-19", "close": 0.117168795, "volume": 216824.0}, {"date": "2024-02-20", "close": 0.12150838, "volume": 60182.0}, {"date": "2024-02-21", "close": 0.125847965, "volume": 61565.0}, {"date": "2024-02-22", "close": 0.125847965, "volume": 78.0}, {"date": "2024-02-23", "close": 0.12150838, "volume": 178960.0}, {"date": "2024-02-26", "close": 0.12150838, "volume": 107148.0}, {"date": "2024-02-27", "close": 0.12150838, "volume": 4533.0}, {"date": "2024-02-28", "close": 0.11282921, "volume": 114.0}, {"date": "2024-02-29", "close": 0.11282921, "volume": 76821.0}, {"date": "2024-03-01", "close": 0.11282921, "volume": 8860.0}, {"date": "2024-03-04", "close": 0.108489625, "volume": 160159.0}, {"date": "2024-03-05", "close": 0.108489625, "volume": 6337.0}, {"date": "2024-03-06", "close": 0.117168795, "volume": 62121.0}, {"date": "2024-03-07", "close": 0.11282921, "volume": 26477.0}, {"date": "2024-03-08", "close": 0.108489625, "volume": 8151.0}, {"date": "2024-03-11", "close": 0.10415004, "volume": 113295.0}, {"date": "2024-03-12", "close": 0.11282921, "volume": 55510.0}, {"date": "2024-03-13", "close": 0.10415004, "volume": 51389.0}, {"date": "2024-03-14", "close": 0.10415004, "volume": 178724.0}, {"date": "2024-03-15", "close": 0.11282921, "volume": 68583.0}, {"date": "2024-03-18", "close": 0.1149990025, "volume": 20889.0}, {"date": "2024-03-19", "close": 0.117168795, "volume": 97853.0}, {"date": "2024-03-20", "close": 0.108489625, "volume": 34222.0}, {"date": "2024-03-21", "close": 0.10415004, "volume": 684920.0}, {"date": "2024-03-22", "close": 0.099810455, "volume": 347109.0}, {"date": "2024-03-25", "close": 0.10415004, "volume": 131585.0}, {"date": "2024-03-27", "close": 0.108489625, "volume": 159591.0}, {"date": "2024-03-28", "close": 0.117168795, "volume": 63339.0}, {"date": "2024-04-02", "close": 0.11282921, "volume": 22753.0}, {"date": "2024-04-03", "close": 0.11282921, "volume": 9.0}, {"date": "2024-04-04", "close": 0.10415004, "volume": 122758.0}, {"date": "2024-04-05", "close": 0.108489625, "volume": 185211.0}, {"date": "2024-04-09", "close": 0.117168795, "volume": 77188.0}, {"date": "2024-04-10", "close": 0.117168795, "volume": 472764.0}, {"date": "2024-04-11", "close": 0.117168795, "volume": 22001.0}, {"date": "2024-04-12", "close": 0.10415004, "volume": 43510.0}, {"date": "2024-04-15", "close": 0.117168795, "volume": 128389.0}, {"date": "2024-04-17", "close": 0.10415004, "volume": 46743.0}, {"date": "2024-04-18", "close": 0.10415004, "volume": 60038.0}, {"date": "2024-04-19", "close": 0.099810455, "volume": 93341.0}, {"date": "2024-04-22", "close": 0.10415004, "volume": 320411.0}, {"date": "2024-04-23", "close": 0.099810455, "volume": 142338.0}, {"date": "2024-04-24", "close": 0.099810455, "volume": 174920.0}, {"date": "2024-04-26", "close": 0.09547087, "volume": 608691.0}, {"date": "2024-04-29", "close": 0.09547087, "volume": 405867.0}, {"date": "2024-04-30", "close": 0.09547087, "volume": 495857.0}, {"date": "2024-05-01", "close": 0.10415004, "volume": 12619.0}, {"date": "2024-05-03", "close": 0.10415004, "volume": 452.0}, {"date": "2024-05-06", "close": 0.099810455, "volume": 8351.0}, {"date": "2024-05-07", "close": 0.099810455, "volume": 9201.0}, {"date": "2024-05-08", "close": 0.099810455, "volume": 12808.0}, {"date": "2024-05-09", "close": 0.10415004, "volume": 101467.0}, {"date": "2024-05-10", "close": 0.099810455, "volume": 203485.0}, {"date": "2024-05-13", "close": 0.099810455, "volume": 16897.0}, {"date": "2024-05-14", "close": 0.09547087, "volume": 151290.0}, {"date": "2024-05-15", "close": 0.099810455, "volume": 149934.0}, {"date": "2024-05-16", "close": 0.099810455, "volume": 89807.0}, {"date": "2024-05-17", "close": 0.11282921, "volume": 125338.0}, {"date": "2024-05-20", "close": 0.117168795, "volume": 528215.0}, {"date": "2024-05-21", "close": 0.11282921, "volume": 16500.0}, {"date": "2024-05-22", "close": 0.108489625, "volume": 10364.0}, {"date": "2024-05-23", "close": 0.099810455, "volume": 509566.0}, {"date": "2024-05-24", "close": 0.10415004, "volume": 40672.0}, {"date": "2024-05-27", "close": 0.10415004, "volume": 115218.0}, {"date": "2024-05-28", "close": 0.099810455, "volume": 80657.0}, {"date": "2024-05-29", "close": 0.099810455, "volume": 420097.0}, {"date": "2024-05-30", "close": 0.099810455, "volume": 79116.0}, {"date": "2024-05-31", "close": 0.09547087, "volume": 164024.0}, {"date": "2024-06-03", "close": 0.09547087, "volume": 119366.0}, {"date": "2024-06-04", "close": 0.09547087, "volume": 483399.0}, {"date": "2024-06-05", "close": 0.09547087, "volume": 190453.0}, {"date": "2024-06-06", "close": 0.09547087, "volume": 260626.0}, {"date": "2024-06-07", "close": 0.091131285, "volume": 315197.0}, {"date": "2024-06-11", "close": 0.091131285, "volume": 444850.0}, {"date": "2024-06-12", "close": 0.09547087, "volume": 175344.0}, {"date": "2024-06-13", "close": 0.09547087, "volume": 171953.0}, {"date": "2024-06-14", "close": 0.09547087, "volume": 20937.0}, {"date": "2024-06-17", "close": 0.091131285, "volume": 5473.0}, {"date": "2024-06-18", "close": 0.09547087, "volume": 154300.0}, {"date": "2024-06-19", "close": 0.099810455, "volume": 167867.0}, {"date": "2024-06-21", "close": 0.09547087, "volume": 115.0}, {"date": "2024-06-24", "close": 0.091131285, "volume": 233662.0}, {"date": "2024-06-25", "close": 0.091131285, "volume": 285268.0}, {"date": "2024-06-26", "close": 0.091131285, "volume": 22378.0}, {"date": "2024-06-27", "close": 0.0933010775, "volume": 27656.0}, {"date": "2024-06-28", "close": 0.0867917, "volume": 5185.0}, {"date": "2024-07-01", "close": 0.09547087, "volume": 75364.0}, {"date": "2024-07-02", "close": 0.091131285, "volume": 539098.0}, {"date": "2024-07-03", "close": 0.0867917, "volume": 462.0}, {"date": "2024-07-04", "close": 0.091131285, "volume": 7818.0}, {"date": "2024-07-05", "close": 0.099810455, "volume": 64859.0}, {"date": "2024-07-08", "close": 0.091131285, "volume": 321130.0}, {"date": "2024-07-09", "close": 0.09547087, "volume": 436488.0}, {"date": "2024-07-10", "close": 0.09732987, "volume": 27629.0}, {"date": "2024-07-11", "close": 0.09732987, "volume": 141757.0}, {"date": "2024-07-12", "close": 0.092905785, "volume": 14231.0}, {"date": "2024-07-15", "close": 0.092905785, "volume": 106742.0}, {"date": "2024-07-16", "close": 0.09732987, "volume": 248258.0}, {"date": "2024-07-17", "close": 0.0884817, "volume": 47888.0}, {"date": "2024-07-19", "close": 0.092905785, "volume": 56509.0}, {"date": "2024-07-23", "close": 0.0884817, "volume": 236206.0}, {"date": "2024-07-24", "close": 0.0884817, "volume": 826091.0}, {"date": "2024-07-25", "close": 0.0884817, "volume": 13745.0}, {"date": "2024-07-29", "close": 0.0884817, "volume": 584122.0}, {"date": "2024-07-30", "close": 0.085827249, "volume": 150222.0}, {"date": "2024-07-31", "close": 0.0884817, "volume": 38386.0}, {"date": "2024-08-01", "close": 0.0884817, "volume": 18677.0}, {"date": "2024-08-02", "close": 0.0884817, "volume": 77312.0}, {"date": "2024-08-05", "close": 0.087596883, "volume": 93953.0}, {"date": "2024-08-06", "close": 0.085827249, "volume": 124164.0}, {"date": "2024-08-07", "close": 0.084057615, "volume": 113018.0}, {"date": "2024-08-08", "close": 0.084057615, "volume": 146400.0}, {"date": "2024-08-09", "close": 0.084057615, "volume": 128442.0}, {"date": "2024-08-12", "close": 0.084057615, "volume": 78020.0}, {"date": "2024-08-13", "close": 0.084057615, "volume": 293083.0}, {"date": "2024-08-14", "close": 0.083172798, "volume": 2558.0}, {"date": "2024-08-15", "close": 0.083172798, "volume": 4973.0}, {"date": "2024-08-19", "close": 0.087596883, "volume": 56346.0}, {"date": "2024-08-20", "close": 0.0884817, "volume": 6834.0}, {"date": "2024-08-21", "close": 0.0884817, "volume": 97790.0}, {"date": "2024-08-22", "close": 0.0884817, "volume": 2578.0}, {"date": "2024-08-26", "close": 0.086712066, "volume": 18695.0}, {"date": "2024-08-27", "close": 0.0884817, "volume": 1935.0}, {"date": "2024-08-28", "close": 0.0884817, "volume": 183352.0}, {"date": "2024-08-29", "close": 0.0884817, "volume": 4277.0}, {"date": "2024-08-30", "close": 0.085827249, "volume": 157501.0}, {"date": "2024-09-02", "close": 0.085827249, "volume": 21520.0}, {"date": "2024-09-03", "close": 0.087596883, "volume": 21558.0}, {"date": "2024-09-04", "close": 0.086712066, "volume": 161279.0}, {"date": "2024-09-05", "close": 0.084057615, "volume": 432133.0}, {"date": "2024-09-06", "close": 0.084057615, "volume": 52852.0}, {"date": "2024-09-09", "close": 0.084057615, "volume": 612390.0}, {"date": "2024-09-10", "close": 0.084942432, "volume": 37035.0}, {"date": "2024-09-11", "close": 0.080518347, "volume": 388311.0}, {"date": "2024-09-13", "close": 0.084057615, "volume": 282072.0}, {"date": "2024-09-16", "close": 0.085827249, "volume": 9409.0}, {"date": "2024-09-17", "close": 0.084942432, "volume": 16310.0}, {"date": "2024-09-18", "close": 0.085827249, "volume": 34192.0}, {"date": "2024-09-19", "close": 0.084057615, "volume": 46188.0}, {"date": "2024-09-20", "close": 0.084942432, "volume": 106298.0}, {"date": "2024-09-23", "close": 0.086712066, "volume": 140178.0}, {"date": "2024-09-24", "close": 0.085827249, "volume": 28348.0}, {"date": "2024-09-25", "close": 0.084942432, "volume": 8136.0}, {"date": "2024-09-26", "close": 0.0884817, "volume": 233106.0}, {"date": "2024-09-27", "close": 0.0884817, "volume": 96933.0}, {"date": "2024-09-30", "close": 0.085827249, "volume": 5825.0}, {"date": "2024-10-01", "close": 0.0884817, "volume": 171873.0}, {"date": "2024-10-02", "close": 0.085827249, "volume": 161823.0}, {"date": "2024-10-03", "close": 0.084942432, "volume": 39454.0}, {"date": "2024-10-04", "close": 0.084057615, "volume": 268335.0}, {"date": "2024-10-08", "close": 0.086712066, "volume": 18.0}, {"date": "2024-10-09", "close": 0.084057615, "volume": 76131.0}, {"date": "2024-10-10", "close": 0.084057615, "volume": 194951.0}, {"date": "2024-10-11", "close": 0.084057615, "volume": 181362.0}, {"date": "2024-10-14", "close": 0.084942432, "volume": 4747.0}, {"date": "2024-10-15", "close": 0.084942432, "volume": 29177.0}, {"date": "2024-10-16", "close": 0.084942432, "volume": 63537.0}, {"date": "2024-10-17", "close": 0.084942432, "volume": 188870.0}, {"date": "2024-10-18", "close": 0.084057615, "volume": 1028849.0}, {"date": "2024-10-21", "close": 0.092905785, "volume": 541523.0}, {"date": "2024-10-22", "close": 0.09732987, "volume": 158724.0}, {"date": "2024-10-23", "close": 0.0884817, "volume": 235251.0}, {"date": "2024-10-24", "close": 0.0884817, "volume": 411690.0}, {"date": "2024-10-25", "close": 0.0884817, "volume": 391.0}, {"date": "2024-10-28", "close": 0.086712066, "volume": 96566.0}, {"date": "2024-10-29", "close": 0.0884817, "volume": 21589.0}, {"date": "2024-10-30", "close": 0.087596883, "volume": 8024.0}, {"date": "2024-10-31", "close": 0.087596883, "volume": 21470.0}, {"date": "2024-11-01", "close": 0.087596883, "volume": 6388.0}, {"date": "2024-11-04", "close": 0.084057615, "volume": 155399.0}, {"date": "2024-11-05", "close": 0.092905785, "volume": 11545.0}, {"date": "2024-11-06", "close": 0.084942432, "volume": 242205.0}, {"date": "2024-11-07", "close": 0.084942432, "volume": 21139.0}, {"date": "2024-11-08", "close": 0.092905785, "volume": 130030.0}, {"date": "2024-11-11", "close": 0.0884817, "volume": 46775.0}, {"date": "2024-11-12", "close": 0.092905785, "volume": 69486.0}, {"date": "2024-11-14", "close": 0.085827249, "volume": 326414.0}, {"date": "2024-11-15", "close": 0.085827249, "volume": 67334.0}, {"date": "2024-11-18", "close": 0.085827249, "volume": 319742.0}, {"date": "2024-11-19", "close": 0.084942432, "volume": 54976.0}, {"date": "2024-11-20", "close": 0.083172798, "volume": 125637.0}, {"date": "2024-11-22", "close": 0.083172798, "volume": 42776.0}, {"date": "2024-11-25", "close": 0.083172798, "volume": 196763.0}, {"date": "2024-11-27", "close": 0.084942432, "volume": 15439.0}, {"date": "2024-11-28", "close": 0.086712066, "volume": 10046.0}, {"date": "2024-11-29", "close": 0.084942432, "volume": 142670.0}, {"date": "2024-12-02", "close": 0.07963353, "volume": 479862.0}, {"date": "2024-12-03", "close": 0.082287981, "volume": 42343.0}, {"date": "2024-12-04", "close": 0.082287981, "volume": 98893.0}, {"date": "2024-12-05", "close": 0.07963353, "volume": 2864.0}, {"date": "2024-12-06", "close": 0.078748713, "volume": 241094.0}, {"date": "2024-12-09", "close": 0.0884817, "volume": 769348.0}, {"date": "2024-12-10", "close": 0.092905785, "volume": 176937.0}, {"date": "2024-12-11", "close": 0.0884817, "volume": 245347.0}, {"date": "2024-12-12", "close": 0.085827249, "volume": 289999.0}, {"date": "2024-12-13", "close": 0.092905785, "volume": 62299.0}, {"date": "2024-12-16", "close": 0.084057615, "volume": 281804.0}, {"date": "2024-12-17", "close": 0.083172798, "volume": 228438.0}, {"date": "2024-12-18", "close": 0.07963353, "volume": 289532.0}, {"date": "2024-12-19", "close": 0.07963353, "volume": 274980.0}, {"date": "2024-12-20", "close": 0.07963353, "volume": 24787.0}, {"date": "2024-12-23", "close": 0.07963353, "volume": 73738.0}, {"date": "2024-12-24", "close": 0.07963353, "volume": 44260.0}, {"date": "2024-12-27", "close": 0.078748713, "volume": 8.0}, {"date": "2024-12-30", "close": 0.085827249, "volume": 4524.0}, {"date": "2024-12-31", "close": 0.084057615, "volume": 10756.0}, {"date": "2025-01-02", "close": 0.082287981, "volume": 108477.0}, {"date": "2025-01-03", "close": 0.084057615, "volume": 117510.0}, {"date": "2025-01-06", "close": 0.084057615, "volume": 189.0}, {"date": "2025-01-07", "close": 0.084057615, "volume": 40419.0}, {"date": "2025-01-08", "close": 0.07963353, "volume": 8589.0}, {"date": "2025-01-09", "close": 0.082287981, "volume": 88180.0}, {"date": "2025-01-10", "close": 0.078748713, "volume": 113254.0}, {"date": "2025-01-13", "close": 0.078748713, "volume": 177764.0}, {"date": "2025-01-14", "close": 0.07963353, "volume": 73468.0}, {"date": "2025-01-15", "close": 0.07963353, "volume": 63270.0}, {"date": "2025-01-16", "close": 0.078748713, "volume": 54815.0}, {"date": "2025-01-20", "close": 0.077863896, "volume": 186666.0}, {"date": "2025-01-21", "close": 0.07963353, "volume": 16.0}, {"date": "2025-01-22", "close": 0.076979079, "volume": 46871.0}, {"date": "2025-01-23", "close": 0.076979079, "volume": 160990.0}, {"date": "2025-01-24", "close": 0.075209445, "volume": 86434.0}, {"date": "2025-01-28", "close": 0.075209445, "volume": 114128.0}, {"date": "2025-01-30", "close": 0.075209445, "volume": 42694.0}, {"date": "2025-01-31", "close": 0.075209445, "volume": 4185.0}, {"date": "2025-02-03", "close": 0.075209445, "volume": 23869.0}, {"date": "2025-02-04", "close": 0.075209445, "volume": 176282.0}, {"date": "2025-02-05", "close": 0.076979079, "volume": 246824.0}, {"date": "2025-02-06", "close": 0.076979079, "volume": 125242.0}, {"date": "2025-02-07", "close": 0.076094262, "volume": 507200.0}, {"date": "2025-02-10", "close": 0.081403164, "volume": 362795.0}, {"date": "2025-02-11", "close": 0.082287981, "volume": 55708.0}, {"date": "2025-02-12", "close": 0.076979079, "volume": 383539.0}, {"date": "2025-02-13", "close": 0.075209445, "volume": 541149.0}, {"date": "2025-02-14", "close": 0.075209445, "volume": 134769.0}, {"date": "2025-02-17", "close": 0.07963353, "volume": 60409.0}, {"date": "2025-02-18", "close": 0.078748713, "volume": 93607.0}, {"date": "2025-02-19", "close": 0.07963353, "volume": 185772.0}, {"date": "2025-02-20", "close": 0.084942432, "volume": 741597.0}, {"date": "2025-02-21", "close": 0.09732987, "volume": 120173.0}, {"date": "2025-02-24", "close": 0.09732987, "volume": 379740.0}, {"date": "2025-02-25", "close": 0.09732987, "volume": 41410.0}, {"date": "2025-02-26", "close": 0.0884817, "volume": 201243.0}, {"date": "2025-02-27", "close": 0.092905785, "volume": 285830.0}, {"date": "2025-02-28", "close": 0.0951178275, "volume": 323969.0}, {"date": "2025-03-03", "close": 0.092905785, "volume": 574392.0}, {"date": "2025-03-04", "close": 0.0884817, "volume": 895738.0}, {"date": "2025-03-05", "close": 0.0906937425, "volume": 870764.0}, {"date": "2025-03-06", "close": 0.087596883, "volume": 226191.0}, {"date": "2025-03-07", "close": 0.085827249, "volume": 68440.0}, {"date": "2025-03-10", "close": 0.0884817, "volume": 1563.0}, {"date": "2025-03-11", "close": 0.08898, "volume": 213974.0}, {"date": "2025-03-13", "close": 0.080082, "volume": 175111.0}, {"date": "2025-03-14", "close": 0.0809718, "volume": 112385.0}, {"date": "2025-03-17", "close": 0.0791922, "volume": 117061.0}, {"date": "2025-03-18", "close": 0.080082, "volume": 749963.0}, {"date": "2025-03-19", "close": 0.084531, "volume": 10702.0}, {"date": "2025-03-20", "close": 0.0809718, "volume": 395012.0}, {"date": "2025-03-21", "close": 0.0827514, "volume": 263252.0}, {"date": "2025-03-24", "close": 0.0827514, "volume": 234699.0}, {"date": "2025-03-25", "close": 0.0854208, "volume": 8043.0}, {"date": "2025-03-26", "close": 0.0827514, "volume": 32971.0}, {"date": "2025-03-27", "close": 0.0809718, "volume": 167543.0}, {"date": "2025-03-31", "close": 0.084531, "volume": 10091.0}, {"date": "2025-04-01", "close": 0.084531, "volume": 45412.0}, {"date": "2025-04-02", "close": 0.0818616, "volume": 29211.0}, {"date": "2025-04-03", "close": 0.080082, "volume": 68372.0}, {"date": "2025-04-04", "close": 0.0818616, "volume": 47665.0}, {"date": "2025-04-07", "close": 0.0765228, "volume": 230229.0}, {"date": "2025-04-08", "close": 0.075633, "volume": 960.0}, {"date": "2025-04-09", "close": 0.075633, "volume": 130774.0}, {"date": "2025-04-10", "close": 0.0747432, "volume": 93273.0}, {"date": "2025-04-11", "close": 0.0791922, "volume": 185299.0}, {"date": "2025-04-14", "close": 0.0783024, "volume": 705486.0}, {"date": "2025-04-15", "close": 0.0783024, "volume": 79548.0}, {"date": "2025-04-16", "close": 0.0765228, "volume": 211304.0}, {"date": "2025-04-17", "close": 0.0765228, "volume": 7880.0}, {"date": "2025-04-22", "close": 0.0747432, "volume": 179548.0}, {"date": "2025-04-23", "close": 0.075633, "volume": 339508.0}, {"date": "2025-04-24", "close": 0.0765228, "volume": 696028.0}, {"date": "2025-04-28", "close": 0.0783024, "volume": 214980.0}, {"date": "2025-04-29", "close": 0.0765228, "volume": 23894.0}, {"date": "2025-04-30", "close": 0.08898, "volume": 617325.0}, {"date": "2025-05-01", "close": 0.0863106, "volume": 15511.0}, {"date": "2025-05-02", "close": 0.0791922, "volume": 421880.0}, {"date": "2025-05-05", "close": 0.0809718, "volume": 154580.0}, {"date": "2025-05-06", "close": 0.0809718, "volume": 112404.0}, {"date": "2025-05-07", "close": 0.0836412, "volume": 12395.0}, {"date": "2025-05-08", "close": 0.0863106, "volume": 39918.0}, {"date": "2025-05-09", "close": 0.093429, "volume": 330530.0}, {"date": "2025-05-12", "close": 0.0872004, "volume": 13146.0}, {"date": "2025-05-13", "close": 0.0863106, "volume": 23551.0}, {"date": "2025-05-14", "close": 0.080082, "volume": 124127.0}, {"date": "2025-05-15", "close": 0.080082, "volume": 57114.0}, {"date": "2025-05-16", "close": 0.080082, "volume": 38989.0}, {"date": "2025-05-19", "close": 0.080082, "volume": 178120.0}, {"date": "2025-05-20", "close": 0.0809718, "volume": 131214.0}, {"date": "2025-05-21", "close": 0.0809718, "volume": 25453.0}, {"date": "2025-05-22", "close": 0.075633, "volume": 44404.0}, {"date": "2025-05-26", "close": 0.080082, "volume": 130913.0}, {"date": "2025-05-27", "close": 0.0827514, "volume": 63370.0}, {"date": "2025-05-28", "close": 0.0783024, "volume": 30462.0}, {"date": "2025-05-29", "close": 0.0747432, "volume": 370410.0}, {"date": "2025-05-30", "close": 0.0747432, "volume": 255454.0}, {"date": "2025-06-02", "close": 0.0747432, "volume": 205532.0}, {"date": "2025-06-03", "close": 0.0774126, "volume": 13621.0}, {"date": "2025-06-04", "close": 0.0747432, "volume": 11045.0}, {"date": "2025-06-05", "close": 0.080082, "volume": 98969.0}, {"date": "2025-06-06", "close": 0.0791922, "volume": 12892.0}, {"date": "2025-06-10", "close": 0.0805269, "volume": 99194.0}, {"date": "2025-06-11", "close": 0.0827514, "volume": 256748.0}, {"date": "2025-06-12", "close": 0.0818616, "volume": 56548.0}, {"date": "2025-06-13", "close": 0.075633, "volume": 51743.0}, {"date": "2025-06-16", "close": 0.080082, "volume": 84747.0}, {"date": "2025-06-17", "close": 0.0747432, "volume": 496705.0}, {"date": "2025-06-18", "close": 0.0827514, "volume": 184765.0}, {"date": "2025-06-19", "close": 0.0827514, "volume": 129601.0}, {"date": "2025-06-20", "close": 0.080082, "volume": 41487.0}, {"date": "2025-06-23", "close": 0.0747432, "volume": 141735.0}, {"date": "2025-06-24", "close": 0.0747432, "volume": 125874.0}, {"date": "2025-06-25", "close": 0.075633, "volume": 255324.0}, {"date": "2025-06-26", "close": 0.0738534, "volume": 76597.0}, {"date": "2025-06-27", "close": 0.0783024, "volume": 856769.0}, {"date": "2025-06-30", "close": 0.0765228, "volume": 206831.0}, {"date": "2025-07-01", "close": 0.0765228, "volume": 122048.0}, {"date": "2025-07-02", "close": 0.0765228, "volume": 217327.0}, {"date": "2025-07-03", "close": 0.080082, "volume": 351618.0}, {"date": "2025-07-07", "close": 0.0774126, "volume": 46336.0}, {"date": "2025-07-08", "close": 0.0791922, "volume": 197417.0}, {"date": "2025-07-09", "close": 0.080082, "volume": 121113.0}, {"date": "2025-07-10", "close": 0.0827514, "volume": 60185.0}, {"date": "2025-07-11", "close": 0.0872004, "volume": 125502.0}, {"date": "2025-07-14", "close": 0.084531, "volume": 30956.0}, {"date": "2025-07-15", "close": 0.084531, "volume": 21132.0}, {"date": "2025-07-16", "close": 0.0863106, "volume": 33715.0}, {"date": "2025-07-17", "close": 0.0809718, "volume": 137671.0}, {"date": "2025-07-21", "close": 0.08898, "volume": 154639.0}, {"date": "2025-07-22", "close": 0.0872004, "volume": 68691.0}, {"date": "2025-07-23", "close": 0.084531, "volume": 2620.0}, {"date": "2025-07-24", "close": 0.0872004, "volume": 54933.0}, {"date": "2025-07-25", "close": 0.084531, "volume": 35255.0}, {"date": "2025-07-28", "close": 0.0880902, "volume": 51005.0}, {"date": "2025-07-29", "close": 0.08898, "volume": 51788.0}, {"date": "2025-07-30", "close": 0.08898, "volume": 236008.0}, {"date": "2025-07-31", "close": 0.102327, "volume": 790528.0}, {"date": "2025-08-01", "close": 0.102327, "volume": 313339.0}, {"date": "2025-08-04", "close": 0.102327, "volume": 77886.0}, {"date": "2025-08-05", "close": 0.097878, "volume": 520768.0}, {"date": "2025-08-06", "close": 0.093429, "volume": 173449.0}, {"date": "2025-08-07", "close": 0.0872004, "volume": 700303.0}, {"date": "2025-08-08", "close": 0.093429, "volume": 555600.0}, {"date": "2025-08-11", "close": 0.093429, "volume": 393765.0}, {"date": "2025-08-12", "close": 0.08898, "volume": 528037.0}, {"date": "2025-08-14", "close": 0.08898, "volume": 6743.0}, {"date": "2025-08-15", "close": 0.084531, "volume": 561407.0}, {"date": "2025-08-18", "close": 0.08898, "volume": 36644.0}, {"date": "2025-08-19", "close": 0.093429, "volume": 13.0}, {"date": "2025-08-21", "close": 0.093429, "volume": 72496.0}, {"date": "2025-08-22", "close": 0.093429, "volume": 372586.0}, {"date": "2025-08-26", "close": 0.097878, "volume": 173033.0}, {"date": "2025-08-27", "close": 0.097878, "volume": 7344.0}, {"date": "2025-08-28", "close": 0.102327, "volume": 231337.0}, {"date": "2025-08-29", "close": 0.08898, "volume": 6906.0}, {"date": "2025-09-01", "close": 0.097878, "volume": 62029.0}, {"date": "2025-09-02", "close": 0.093429, "volume": 64791163.0}, {"date": "2025-09-03", "close": 0.097878, "volume": 1001531.0}, {"date": "2025-09-04", "close": 0.102327, "volume": 146092.0}, {"date": "2025-09-05", "close": 0.111225, "volume": 1317914.0}, {"date": "2025-09-08", "close": 0.115674, "volume": 493334.0}, {"date": "2025-09-09", "close": 0.124572, "volume": 701723.0}, {"date": "2025-09-10", "close": 0.129021, "volume": 1472730.0}, {"date": "2025-09-11", "close": 0.142368, "volume": 639459.0}, {"date": "2025-09-12", "close": 0.142368, "volume": 391190.0}, {"date": "2025-09-15", "close": 0.151266, "volume": 162575.0}, {"date": "2025-09-16", "close": 0.160164, "volume": 1154900.0}, {"date": "2025-09-17", "close": 0.169062, "volume": 1012806.0}, {"date": "2025-09-18", "close": 0.169062, "volume": 297022.0}, {"date": "2025-09-19", "close": 0.164613, "volume": 186403.0}, {"date": "2025-09-22", "close": 0.155715, "volume": 281820.0}, {"date": "2025-09-23", "close": 0.142368, "volume": 1104673.0}, {"date": "2025-09-24", "close": 0.13347, "volume": 269216.0}, {"date": "2025-09-25", "close": 0.13347, "volume": 48705.0}, {"date": "2025-09-26", "close": 0.124572, "volume": 61194.0}, {"date": "2025-09-29", "close": 0.129021, "volume": 603305.0}, {"date": "2025-09-30", "close": 0.120123, "volume": 100433.0}, {"date": "2025-10-01", "close": 0.124572, "volume": 265396.0}, {"date": "2025-10-02", "close": 0.120123, "volume": 294325.0}, {"date": "2025-10-03", "close": 0.120123, "volume": 224399.0}, {"date": "2025-10-06", "close": 0.124572, "volume": 611561.0}, {"date": "2025-10-07", "close": 0.1178985, "volume": 387757.0}, {"date": "2025-10-08", "close": 0.124572, "volume": 71684.0}, {"date": "2025-10-09", "close": 0.120123, "volume": 298331.0}, {"date": "2025-10-10", "close": 0.124572, "volume": 139475.0}, {"date": "2025-10-13", "close": 0.124572, "volume": 371215.0}, {"date": "2025-10-14", "close": 0.124572, "volume": 399683.0}, {"date": "2025-10-15", "close": 0.124572, "volume": 298106.0}, {"date": "2025-10-16", "close": 0.13347, "volume": 1129996.0}, {"date": "2025-10-17", "close": 0.146817, "volume": 362937.0}, {"date": "2025-10-20", "close": 0.160164, "volume": 531930.0}, {"date": "2025-10-21", "close": 0.169062, "volume": 126717.0}, {"date": "2025-10-22", "close": 0.151266, "volume": 398220.0}, {"date": "2025-10-23", "close": 0.151266, "volume": 390916.0}, {"date": "2025-10-24", "close": 0.146817, "volume": 147247.0}, {"date": "2025-10-27", "close": 0.151266, "volume": 172507.0}, {"date": "2025-10-28", "close": 0.155715, "volume": 27462.0}, {"date": "2025-10-31", "close": 0.146817, "volume": 231582.0}, {"date": "2025-11-03", "close": 0.146817, "volume": 89710.0}, {"date": "2025-11-04", "close": 0.146817, "volume": 312.0}, {"date": "2025-11-05", "close": 0.142368, "volume": 564104.0}, {"date": "2025-11-06", "close": 0.142368, "volume": 4263.0}, {"date": "2025-11-07", "close": 0.142368, "volume": 43575.0}, {"date": "2025-11-10", "close": 0.142368, "volume": 6743.0}, {"date": "2025-11-11", "close": 0.137919, "volume": 550627.0}, {"date": "2025-11-12", "close": 0.137919, "volume": 225252.0}, {"date": "2025-11-13", "close": 0.129021, "volume": 355301.0}, {"date": "2025-11-14", "close": 0.129021, "volume": 353379.0}, {"date": "2025-11-17", "close": 0.129021, "volume": 379010.0}, {"date": "2025-11-18", "close": 0.124572, "volume": 9991.0}, {"date": "2025-11-19", "close": 0.129021, "volume": 345265.0}, {"date": "2025-11-20", "close": 0.124572, "volume": 56758.0}, {"date": "2025-11-21", "close": 0.124572, "volume": 315668.0}, {"date": "2025-11-24", "close": 0.120123, "volume": 103810.0}, {"date": "2025-11-25", "close": 0.124572, "volume": 64592.0}, {"date": "2025-11-26", "close": 0.124572, "volume": 37007.0}, {"date": "2025-11-27", "close": 0.151266, "volume": 204548.0}, {"date": "2025-11-28", "close": 0.146817, "volume": 50243.0}, {"date": "2025-12-01", "close": 0.137919, "volume": 176575.0}, {"date": "2025-12-02", "close": 0.146817, "volume": 202955.0}, {"date": "2025-12-03", "close": 0.142368, "volume": 268993.0}, {"date": "2025-12-04", "close": 0.129021, "volume": 404499.0}, {"date": "2025-12-05", "close": 0.137919, "volume": 6181.0}, {"date": "2025-12-08", "close": 0.137919, "volume": 247072.0}, {"date": "2025-12-09", "close": 0.137919, "volume": 1414.0}, {"date": "2025-12-10", "close": 0.13347, "volume": 218148.0}, {"date": "2025-12-11", "close": 0.13347, "volume": 182922.0}, {"date": "2025-12-12", "close": 0.142368, "volume": 525748.0}, {"date": "2025-12-15", "close": 0.1401435, "volume": 47686.0}, {"date": "2025-12-16", "close": 0.142368, "volume": 161939.0}, {"date": "2025-12-17", "close": 0.164613, "volume": 811373.0}, {"date": "2025-12-18", "close": 0.155715, "volume": 581332.0}, {"date": "2025-12-19", "close": 0.186858, "volume": 1211960.0}, {"date": "2025-12-22", "close": 0.191307, "volume": 315091.0}, {"date": "2025-12-23", "close": 0.1712865, "volume": 187910.0}, {"date": "2025-12-24", "close": 0.182409, "volume": 110046.0}, {"date": "2025-12-29", "close": 0.17796, "volume": 207040.0}, {"date": "2025-12-30", "close": 0.17796, "volume": 90801.0}, {"date": "2025-12-31", "close": 0.182409, "volume": 61843.0}, {"date": "2026-01-02", "close": 0.17796, "volume": 300756.0}, {"date": "2026-01-05", "close": 0.17796, "volume": 262416.0}, {"date": "2026-01-06", "close": 0.209103, "volume": 1270305.0}, {"date": "2026-01-07", "close": 0.235797, "volume": 1408247.0}, {"date": "2026-01-08", "close": 0.209103, "volume": 1098806.0}, {"date": "2026-01-09", "close": 0.218001, "volume": 286772.0}, {"date": "2026-01-12", "close": 0.240246, "volume": 573808.0}, {"date": "2026-01-13", "close": 0.253593, "volume": 1238736.0}, {"date": "2026-01-14", "close": 0.240246, "volume": 301886.0}, {"date": "2026-01-15", "close": 0.262491, "volume": 800974.0}, {"date": "2026-01-16", "close": 0.258042, "volume": 638695.0}, {"date": "2026-01-19", "close": 0.249144, "volume": 179204.0}, {"date": "2026-01-20", "close": 0.258042, "volume": 483645.0}, {"date": "2026-01-21", "close": 0.244695, "volume": 939257.0}, {"date": "2026-01-22", "close": 0.226899, "volume": 518399.0}, {"date": "2026-01-23", "close": 0.22245, "volume": 525777.0}, {"date": "2026-01-27", "close": 0.235797, "volume": 1546236.0}, {"date": "2026-01-28", "close": 0.231348, "volume": 1102689.0}, {"date": "2026-01-29", "close": 0.218001, "volume": 881503.0}, {"date": "2026-01-30", "close": 0.22245, "volume": 684996.0}, {"date": "2026-02-02", "close": 0.204654, "volume": 829388.0}, {"date": "2026-02-03", "close": 0.213552, "volume": 136707.0}, {"date": "2026-02-04", "close": 0.231348, "volume": 818174.0}, {"date": "2026-02-05", "close": 0.218001, "volume": 650674.0}, {"date": "2026-02-06", "close": 0.186858, "volume": 1461113.0}, {"date": "2026-02-09", "close": 0.204654, "volume": 243171.0}, {"date": "2026-02-10", "close": 0.22245, "volume": 516047.0}, {"date": "2026-02-11", "close": 0.209103, "volume": 293956.0}, {"date": "2026-02-12", "close": 0.213552, "volume": 217725.0}, {"date": "2026-02-13", "close": 0.22245, "volume": 137432.0}, {"date": "2026-02-16", "close": 0.22245, "volume": 392894.0}, {"date": "2026-02-17", "close": 0.218001, "volume": 40208.0}, {"date": "2026-02-18", "close": 0.22245, "volume": 661492.0}, {"date": "2026-02-19", "close": 0.22245, "volume": 119311.0}, {"date": "2026-02-20", "close": 0.218001, "volume": 139296.0}, {"date": "2026-02-23", "close": 0.22245, "volume": 143959.0}, {"date": "2026-02-24", "close": 0.204654, "volume": 352034.0}, {"date": "2026-02-25", "close": 0.22245, "volume": 279056.0}, {"date": "2026-02-26", "close": 0.209103, "volume": 125970.0}, {"date": "2026-02-27", "close": 0.209103, "volume": 153039.0}, {"date": "2026-03-02", "close": 0.218001, "volume": 218111.0}, {"date": "2026-03-03", "close": 0.204654, "volume": 38732.0}, {"date": "2026-03-04", "close": 0.195756, "volume": 51077.0}, {"date": "2026-03-05", "close": 0.195756, "volume": 151288.0}, {"date": "2026-03-06", "close": 0.204654, "volume": 168932.0}, {"date": "2026-03-09", "close": 0.191307, "volume": 52566.0}, {"date": "2026-03-10", "close": 0.22245, "volume": 137626.0}, {"date": "2026-03-11", "close": 0.218001, "volume": 183359.0}, {"date": "2026-03-12", "close": 0.204654, "volume": 138075.0}, {"date": "2026-03-13", "close": 0.191307, "volume": 158179.0}, {"date": "2026-03-16", "close": 0.182409, "volume": 469712.0}, {"date": "2026-03-17", "close": 0.200205, "volume": 648893.0}, {"date": "2026-03-18", "close": 0.182409, "volume": 221530.0}, {"date": "2026-03-19", "close": 0.160164, "volume": 602666.0}, {"date": "2026-03-20", "close": 0.173511, "volume": 194656.0}, {"date": "2026-03-23", "close": 0.17796, "volume": 119613.0}, {"date": "2026-03-24", "close": 0.164613, "volume": 115781.0}, {"date": "2026-03-25", "close": 0.17796, "volume": 51243.0}, {"date": "2026-03-26", "close": 0.182409, "volume": 94518.0}, {"date": "2026-03-27", "close": 0.173511, "volume": 93939.0}, {"date": "2026-03-30", "close": 0.173511, "volume": 123049.0}, {"date": "2026-03-31", "close": 0.173511, "volume": 89407.0}, {"date": "2026-04-01", "close": 0.186858, "volume": 166102.0}, {"date": "2026-04-02", "close": 0.235797, "volume": 6848708.0}, {"date": "2026-04-07", "close": 0.235797, "volume": 4598667.0}, {"date": "2026-04-08", "close": 0.271389, "volume": 1620762.0}, {"date": "2026-04-09", "close": 0.244695, "volume": 1354547.0}, {"date": "2026-04-10", "close": 0.240246, "volume": 930318.0}, {"date": "2026-04-13", "close": 0.271389, "volume": 2382393.0}, {"date": "2026-04-14", "close": 0.280287, "volume": 2272638.0}, {"date": "2026-04-15", "close": 0.315879, "volume": 1766001.0}, {"date": "2026-04-16", "close": 0.306981, "volume": 907888.0}, {"date": "2026-04-17", "close": 0.275838, "volume": 1894173.0}, {"date": "2026-04-20", "close": 0.293634, "volume": 748694.0}, {"date": "2026-04-21", "close": 0.298083, "volume": 575194.0}, {"date": "2026-04-22", "close": 0.284736, "volume": 390109.0}, {"date": "2026-04-23", "close": 0.280287, "volume": 384918.0}, {"date": "2026-04-24", "close": 0.275838, "volume": 379222.0}, {"date": "2026-04-27", "close": 0.258042, "volume": 1330154.0}, {"date": "2026-04-28", "close": 0.262491, "volume": 402887.0}, {"date": "2026-04-29", "close": 0.258042, "volume": 357967.0}, {"date": "2026-04-30", "close": 0.26694, "volume": 1421204.0}, {"date": "2026-05-01", "close": 0.280287, "volume": 315282.0}, {"date": "2026-05-04", "close": 0.280287, "volume": 88900.0}, {"date": "2026-05-05", "close": 0.262491, "volume": 356249.0}, {"date": "2026-05-06", "close": 0.262491, "volume": 248678.0}, {"date": "2026-05-07", "close": 0.271389, "volume": 494276.0}, {"date": "2026-05-08", "close": 0.284736, "volume": 40108.0}, {"date": "2026-05-11", "close": 0.315879, "volume": 1200282.0}, {"date": "2026-05-12", "close": 0.280287, "volume": 365091.0}, {"date": "2026-05-13", "close": 0.275838, "volume": 552312.0}, {"date": "2026-05-14", "close": 0.26694, "volume": 519156.0}, {"date": "2026-05-15", "close": 0.258042, "volume": 344129.0}, {"date": "2026-05-18", "close": 0.262491, "volume": 293566.0}, {"date": "2026-05-19", "close": 0.2558175, "volume": 190675.0}, {"date": "2026-05-20", "close": 0.258042, "volume": 723424.0}, {"date": "2026-05-21", "close": 0.253593, "volume": 110571.0}, {"date": "2026-05-22", "close": 0.26694, "volume": 207823.0}, {"date": "2026-05-25", "close": 0.26694, "volume": 139763.0}, {"date": "2026-05-26", "close": 0.275838, "volume": 131876.0}, {"date": "2026-05-27", "close": 0.253593, "volume": 345809.0}, {"date": "2026-05-28", "close": 0.253593, "volume": 321685.0}, {"date": "2026-05-29", "close": 0.258042, "volume": 192452.0}, {"date": "2026-06-01", "close": 0.271389, "volume": 374856.0}, {"date": "2026-06-02", "close": 0.280287, "volume": 734836.0}, {"date": "2026-06-03", "close": 0.289185, "volume": 285855.0}, {"date": "2026-06-04", "close": 0.26694, "volume": 191135.0}, {"date": "2026-06-05", "close": 0.253593, "volume": 95788.0}, {"date": "2026-06-09", "close": 0.244695, "volume": 632286.0}, {"date": "2026-06-10", "close": 0.226899, "volume": 729658.0}, {"date": "2026-06-11", "close": 0.226899, "volume": 458591.0}, {"date": "2026-06-12", "close": 0.231348, "volume": 243644.0}, {"date": "2026-06-15", "close": 0.244695, "volume": 56509.0}, {"date": "2026-06-16", "close": 0.226899, "volume": 200566.0}, {"date": "2026-06-17", "close": 0.240246, "volume": 50481.0}, {"date": "2026-06-18", "close": 0.253593, "volume": 858258.0}, {"date": "2026-06-19", "close": 0.249144, "volume": 410163.0}, {"date": "2026-06-22", "close": 0.249144, "volume": 300817.0}, {"date": "2026-06-23", "close": 0.231348, "volume": 322800.0}, {"date": "2026-06-24", "close": 0.2380215, "volume": 134934.0}, {"date": "2026-06-29", "close": 0.2, "volume": 7033745.0}, {"date": "2026-06-30", "close": 0.21, "volume": 1625490.0}, {"date": "2026-07-01", "close": 0.21, "volume": 598630.0}, {"date": "2026-07-02", "close": 0.205, "volume": 849361.0}, {"date": "2026-07-03", "close": 0.205, "volume": 324151.0}, {"date": "2026-07-06", "close": 0.2, "volume": 805598.0}, {"date": "2026-07-07", "close": 0.2, "volume": 149979.0}, {"date": "2026-07-08", "close": 0.2, "volume": 300208.0}, {"date": "2026-07-09", "close": 0.2, "volume": 1028801.0}, {"date": "2026-07-10", "close": 0.195, "volume": 420234.0}, {"date": "2026-07-13", "close": 0.195, "volume": 98016.0}, {"date": "2026-07-14", "close": 0.195, "volume": 341807.0}, {"date": "2026-07-15", "close": 0.2, "volume": 356402.0}, {"date": "2026-07-16", "close": 0.205, "volume": 1433739.0}, {"date": "2026-07-17", "close": 0.195, "volume": 384316.0}, {"date": "2026-07-20", "close": 0.2, "volume": 74169.0}, {"date": "2026-07-21", "close": 0.205, "volume": 1476501.0}, {"date": "2026-07-22", "close": 0.21, "volume": 533250.0}, {"date": "2026-07-23", "close": 0.205, "volume": 684316.0}, {"date": "2026-07-24", "close": 0.21, "volume": 83237.0}, {"date": "2026-07-27", "close": 0.21, "volume": 387316.0}, {"date": "2026-07-28", "close": 0.195, "volume": 2270943.0}, {"date": "2026-07-29", "close": 0.185, "volume": 3226833.0}, {"date": "2026-07-30", "close": 0.18, "volume": 2090454.0}, {"date": "2026-07-31", "close": 0.175, "volume": 1452309.0}, {"date": "2026-08-03", "close": 0.18, "volume": 1696972.0}, {"date": "2026-08-04", "close": 0.17, "volume": 3084465.0}, {"date": "2026-08-05", "close": 0.165, "volume": 4060808.0}, {"date": "2026-08-06", "close": 0.17, "volume": 6733900.0}, {"date": "2026-08-07", "close": 0.18, "volume": 2216409.0}], "refreshing": true}