{"ticker": "RXL", "overview": {"name": "ROX 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": "RXL", "has_prices": true, "as_of": "2026-09-18", "last": 0.62, "prev_close": 0.585, "change": 0.03500000000000003, "change_pct": 0.05982905982905989, "session_volume": 6476756.0, "vwap_5": 0.6025335927235133, "vwap_20": 0.6034382670417527, "vwap_60": 0.49341645919160415, "vwap_250": 0.4873668082915527, "high_52w": 0.635, "low_52w": 0.35, "avg_volume_20": 2964208.75, "sessions": 400, "market_cap": {"value": 815354537.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155356", "src": "ASX", "ticker": "RXL", "cik": "", "company": "ROX Resources Limited", "company_raw": "ROX Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RXL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155356", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18168}, {"id": "ASX-03155294", "src": "ASX", "ticker": "RXL", "cik": "", "company": "ROX Resources Limited", "company_raw": "ROX Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RXL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155294", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18168}, {"id": "ASXSH-03151297", "src": "ASX", "ticker": "RXL", "cik": "", "company": "ROX Resources Limited", "company_raw": "ROX Resources Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mitsubishi UFJ Financial Group, Inc. is no longer a substantial holder of RXL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151297", "trade_date": "", "timestamp": "2026-10-21", "mins": 18168}, {"id": "ASX-03118993", "src": "ASX", "ticker": "RXL", "cik": "", "company": "ROX Resources Limited", "company_raw": "ROX 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": "Boardroom paperwork: A director changes a holding in RXL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118993", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "ASX-03116981", "src": "ASX", "ticker": "RXL", "cik": "", "company": "ROX Resources Limited", "company_raw": "ROX 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": "RXL: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116981", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "ASXSH-03112998", "src": "ASX", "ticker": "RXL", "cik": "", "company": "ROX Resources Limited", "company_raw": "ROX Resources Limited", "who": "Corporation Pty Ltd (SMC), Signature Resources Pty Ltd (Sr), Telluride Mining Pty Ltd (TM), Alpha Uranium Pty", "who_key": "Corporation Pty Ltd (SMC), Signature Resources Pty Ltd (SR), Telluride Mining Pty Ltd (TM), Alpha Uranium Pty", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Corporation Pty Ltd (SMC), Signature Resources Pty Ltd (SR), Telluride Mining Pty Ltd (TM), Alpha Uranium Pty trims RXL: 13.39% to 12.12%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112998", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Morgan Stanley and its subsidiaries listed in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151235-6A1350476", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151297-6A1350503", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-27", "source_url": "https://www.marketindex.com.au/asx/rxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hogan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-12", "source_url": "https://www.marketindex.com.au/asx/rxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hogan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-07", "source_url": "https://www.marketindex.com.au/asx/rxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/rxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Dennis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/rxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Mair", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/rxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-14", "source_url": "https://www.marketindex.com.au/asx/rxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Dennis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/rxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Dennis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/rxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Mair", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/rxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-25", "source_url": "https://www.marketindex.com.au/asx/rxl", "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": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/rxl", "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": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/rxl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 168538786.0, "indirect_shares": null, "indirect_account": null, "pct": 12.124, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112998-6A1334837", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/rxl", "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": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/rxl", "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": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/rxl", "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": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/rxl", "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": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/rxl", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/rxl", "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": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/rxl", "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": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/rxl", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/rxl", "needs_ocr": 0}], "directors": [{"name": "Stephen Dennis", "first_seen": "2022-12-05", "last_seen": "2023-05-23", "status": "past", "notices": 3}, {"name": "John Mair", "first_seen": "2022-12-05", "last_seen": "2023-05-23", "status": "past", "notices": 2}, {"name": "Matthew Hogan", "first_seen": "2023-07-07", "last_seen": "2023-07-12", "status": "past", "notices": 2}, {"name": "Robert Ryan", "first_seen": "2022-11-25", "last_seen": "2023-07-27", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - RXL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156501-6A1352995"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151297-6A1350503"}, {"date": "2026-10-21", "form": "Other", "title": "Notice of 2026 Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151261-6A1350483"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder for MS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151235-6A1350476"}, {"date": "2026-10-19", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150233-6A1350039"}], "performance": {"ticker": "RXL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-04-27", "close": 2.36712595, "volume": 57887.0}, {"date": "2004-04-28", "close": 2.29949378, "volume": 3287.0}, {"date": "2004-04-29", "close": 2.09659727, "volume": 30718.0}, {"date": "2004-04-30", "close": 2.16422944, "volume": 9833.0}, {"date": "2004-05-03", "close": 2.16422944, "volume": 2879.0}, {"date": "2004-05-04", "close": 2.16422944, "volume": 1848.0}, {"date": "2004-05-06", "close": 2.0289651, "volume": 8284.0}, {"date": "2004-05-07", "close": 2.09659727, "volume": 8350.0}, {"date": "2004-05-11", "close": 1.89370076, "volume": 7393.0}, {"date": "2004-05-13", "close": 1.89370076, "volume": 31723.0}, {"date": "2004-05-14", "close": 1.89370076, "volume": 18482.0}, {"date": "2004-05-17", "close": 2.09659727, "volume": 8354.0}, {"date": "2004-05-18", "close": 2.09659727, "volume": 2815.0}, {"date": "2004-05-19", "close": 1.96133293, "volume": 1996.0}, {"date": "2004-05-24", "close": 1.96133293, "volume": 5324.0}, {"date": "2004-05-25", "close": 1.96133293, "volume": 442.0}, {"date": "2004-05-26", "close": 2.09659727, "volume": 14269.0}, {"date": "2004-05-27", "close": 2.0289651, "volume": 7393.0}, {"date": "2004-05-28", "close": 2.0289651, "volume": 7393.0}, {"date": "2004-05-31", "close": 2.0289651, "volume": 3696.0}, {"date": "2004-06-01", "close": 1.89370076, "volume": 6727.0}, {"date": "2004-06-02", "close": 1.96133293, "volume": 5102.0}, {"date": "2004-06-03", "close": 2.09659727, "volume": 266.0}, {"date": "2004-06-04", "close": 1.82606859, "volume": 237.0}, {"date": "2004-06-08", "close": 1.89370076, "volume": 1848.0}, {"date": "2004-06-09", "close": 1.89370076, "volume": 5751.0}, {"date": "2004-06-10", "close": 1.75843642, "volume": 2514.0}, {"date": "2004-06-11", "close": 1.89370076, "volume": 2070.0}, {"date": "2004-06-17", "close": 1.89370076, "volume": 7023.0}, {"date": "2004-06-18", "close": 1.96133293, "volume": 2603.0}, {"date": "2004-06-21", "close": 1.75843642, "volume": 8502.0}, {"date": "2004-06-22", "close": 1.82606859, "volume": 8872.0}, {"date": "2004-06-24", "close": 1.62317208, "volume": 3696.0}, {"date": "2004-06-25", "close": 1.75843642, "volume": 2218.0}, {"date": "2004-06-28", "close": 1.75843642, "volume": 19591.0}, {"date": "2004-06-29", "close": 1.69080425, "volume": 22364.0}, {"date": "2004-06-30", "close": 1.69080425, "volume": 20331.0}, {"date": "2004-07-01", "close": 1.69080425, "volume": 1848.0}, {"date": "2004-07-05", "close": 1.75843642, "volume": 3327.0}, {"date": "2004-07-08", "close": 1.69080425, "volume": 3696.0}, {"date": "2004-07-09", "close": 1.62317208, "volume": 9611.0}, {"date": "2004-07-12", "close": 1.69080425, "volume": 4303.0}, {"date": "2004-07-15", "close": 1.69080425, "volume": 2588.0}, {"date": "2004-07-20", "close": 1.55553991, "volume": 1848.0}, {"date": "2004-07-21", "close": 1.69080425, "volume": 15289.0}, {"date": "2004-07-22", "close": 1.75843642, "volume": 518.0}, {"date": "2004-07-23", "close": 1.62317208, "volume": 1479.0}, {"date": "2004-07-26", "close": 1.69080425, "volume": 1848.0}, {"date": "2004-07-30", "close": 1.62317208, "volume": 7880.0}, {"date": "2004-08-04", "close": 1.62317208, "volume": 2218.0}, {"date": "2004-08-05", "close": 1.69080425, "volume": 5545.0}, {"date": "2004-08-06", "close": 1.62317208, "volume": 22179.0}, {"date": "2004-08-10", "close": 1.69080425, "volume": 4553.0}, {"date": "2004-08-11", "close": 1.62317208, "volume": 34747.0}, {"date": "2004-08-12", "close": 1.48790774, "volume": 7763.0}, {"date": "2004-08-16", "close": 1.69080425, "volume": 2588.0}, {"date": "2004-08-17", "close": 1.69080425, "volume": 2588.0}, {"date": "2004-08-18", "close": 1.62317208, "volume": 1848.0}, {"date": "2004-08-19", "close": 1.75843642, "volume": 30925.0}, {"date": "2004-08-24", "close": 1.62317208, "volume": 19259.0}, {"date": "2004-08-25", "close": 1.55553991, "volume": 5175.0}, {"date": "2004-08-26", "close": 1.62317208, "volume": 5545.0}, {"date": "2004-08-27", "close": 1.69080425, "volume": 1183.0}, {"date": "2004-08-30", "close": 1.62317208, "volume": 2033.0}, {"date": "2004-08-31", "close": 1.62317208, "volume": 12989.0}, {"date": "2004-09-03", "close": 1.62317208, "volume": 1479.0}, {"date": "2004-09-07", "close": 1.62317208, "volume": 2218.0}, {"date": "2004-09-13", "close": 1.69080425, "volume": 4436.0}, {"date": "2004-09-16", "close": 1.75843642, "volume": 14786.0}, {"date": "2004-09-17", "close": 1.75843642, "volume": 2366.0}, {"date": "2004-09-20", "close": 1.75843642, "volume": 7393.0}, {"date": "2004-09-22", "close": 1.69080425, "volume": 27576.0}, {"date": "2004-09-23", "close": 1.75843642, "volume": 518.0}, {"date": "2004-09-27", "close": 1.89370076, "volume": 2070.0}, {"date": "2004-09-28", "close": 1.75843642, "volume": 5545.0}, {"date": "2004-09-29", "close": 1.75843642, "volume": 9241.0}, {"date": "2004-10-04", "close": 1.62317208, "volume": 2957.0}, {"date": "2004-10-05", "close": 1.89370076, "volume": 276688.0}, {"date": "2004-10-06", "close": 1.75843642, "volume": 48204.0}, {"date": "2004-10-07", "close": 1.75843642, "volume": 8132.0}, {"date": "2004-10-08", "close": 1.69080425, "volume": 13677.0}, {"date": "2004-10-11", "close": 1.69080425, "volume": 16080.0}, {"date": "2004-10-12", "close": 1.75843642, "volume": 3696.0}, {"date": "2004-10-13", "close": 1.75843642, "volume": 1331.0}, {"date": "2004-10-14", "close": 1.89370076, "volume": 27480.0}, {"date": "2004-10-18", "close": 1.62317208, "volume": 4805.0}, {"date": "2004-10-20", "close": 1.69080425, "volume": 2417.0}, {"date": "2004-10-22", "close": 1.69080425, "volume": 1405.0}, {"date": "2004-10-25", "close": 1.62317208, "volume": 2588.0}, {"date": "2004-10-26", "close": 1.62317208, "volume": 7763.0}, {"date": "2004-10-27", "close": 1.62317208, "volume": 10350.0}, {"date": "2004-10-28", "close": 1.82606859, "volume": 4436.0}, {"date": "2004-11-04", "close": 1.69080425, "volume": 4066.0}, {"date": "2004-11-10", "close": 1.69080425, "volume": 7393.0}, {"date": "2004-11-12", "close": 1.62317208, "volume": 7023.0}, {"date": "2004-11-17", "close": 1.55553991, "volume": 4805.0}, {"date": "2004-11-19", "close": 1.55553991, "volume": 1479.0}, {"date": "2004-11-24", "close": 1.55553991, "volume": 12938.0}, {"date": "2004-11-25", "close": 1.55553991, "volume": 2809.0}, {"date": "2004-11-26", "close": 1.62317208, "volume": 74.0}, {"date": "2004-11-29", "close": 1.62317208, "volume": 370.0}, {"date": "2004-11-30", "close": 1.69080425, "volume": 370.0}, {"date": "2004-12-01", "close": 1.82606859, "volume": 10187.0}, {"date": "2004-12-02", "close": 1.75843642, "volume": 43382.0}, {"date": "2004-12-03", "close": 1.75843642, "volume": 27723.0}, {"date": "2004-12-06", "close": 1.62317208, "volume": 6166.0}, {"date": "2004-12-07", "close": 1.48790774, "volume": 9241.0}, {"date": "2004-12-08", "close": 1.55553991, "volume": 739.0}, {"date": "2004-12-09", "close": 1.62317208, "volume": 25262.0}, {"date": "2004-12-13", "close": 1.62317208, "volume": 15399.0}, {"date": "2004-12-16", "close": 1.55553991, "volume": 7393.0}, {"date": "2004-12-17", "close": 1.48790774, "volume": 2588.0}, {"date": "2004-12-20", "close": 1.62317208, "volume": 5360.0}, {"date": "2004-12-22", "close": 1.55553991, "volume": 8502.0}, {"date": "2004-12-29", "close": 1.62317208, "volume": 1974.0}, {"date": "2004-12-30", "close": 1.62317208, "volume": 2218.0}, {"date": "2005-01-04", "close": 1.62317208, "volume": 5175.0}, {"date": "2005-01-05", "close": 1.69080425, "volume": 3696.0}, {"date": "2005-01-06", "close": 1.75843642, "volume": 16634.0}, {"date": "2005-01-13", "close": 1.69080425, "volume": 22179.0}, {"date": "2005-01-14", "close": 1.75843642, "volume": 18482.0}, {"date": "2005-01-18", "close": 1.69080425, "volume": 739.0}, {"date": "2005-01-19", "close": 1.62317208, "volume": 7393.0}, {"date": "2005-01-21", "close": 1.62317208, "volume": 3696.0}, {"date": "2005-01-25", "close": 1.62317208, "volume": 340.0}, {"date": "2005-01-27", "close": 1.55553991, "volume": 9271.0}, {"date": "2005-02-01", "close": 1.55553991, "volume": 1523.0}, {"date": "2005-02-02", "close": 1.55553991, "volume": 4436.0}, {"date": "2005-02-03", "close": 1.55553991, "volume": 739.0}, {"date": "2005-02-04", "close": 1.55553991, "volume": 7393.0}, {"date": "2005-02-07", "close": 1.55553991, "volume": 16634.0}, {"date": "2005-02-08", "close": 1.55553991, "volume": 3696.0}, {"date": "2005-02-09", "close": 1.48790774, "volume": 5101.0}, {"date": "2005-02-11", "close": 1.48790774, "volume": 7023.0}, {"date": "2005-02-14", "close": 1.42027557, "volume": 7393.0}, {"date": "2005-02-15", "close": 1.42027557, "volume": 2957.0}, {"date": "2005-02-17", "close": 1.55553991, "volume": 10357.0}, {"date": "2005-02-18", "close": 1.55553991, "volume": 6284.0}, {"date": "2005-02-21", "close": 1.55553991, "volume": 8243.0}, {"date": "2005-02-22", "close": 1.48790774, "volume": 13825.0}, {"date": "2005-02-23", "close": 1.55553991, "volume": 7763.0}, {"date": "2005-02-24", "close": 1.55553991, "volume": 3142.0}, {"date": "2005-02-25", "close": 1.62317208, "volume": 8945.0}, {"date": "2005-02-28", "close": 1.62317208, "volume": 7763.0}, {"date": "2005-03-01", "close": 1.55553991, "volume": 11622.0}, {"date": "2005-03-02", "close": 1.62317208, "volume": 2998.0}, {"date": "2005-03-03", "close": 1.55553991, "volume": 2218.0}, {"date": "2005-03-04", "close": 1.62317208, "volume": 1257.0}, {"date": "2005-03-07", "close": 1.42027557, "volume": 11829.0}, {"date": "2005-03-08", "close": 1.42027557, "volume": 7393.0}, {"date": "2005-03-11", "close": 1.42027557, "volume": 23072.0}, {"date": "2005-03-14", "close": 1.55553991, "volume": 20115.0}, {"date": "2005-03-16", "close": 1.48790774, "volume": 1479.0}, {"date": "2005-03-18", "close": 1.48790774, "volume": 739.0}, {"date": "2005-03-22", "close": 1.55553991, "volume": 3696.0}, {"date": "2005-03-24", "close": 1.3526434, "volume": 19074.0}, {"date": "2005-03-30", "close": 1.42027557, "volume": 739.0}, {"date": "2005-03-31", "close": 1.3526434, "volume": 10498.0}, {"date": "2005-04-01", "close": 1.42027557, "volume": 2588.0}, {"date": "2005-04-04", "close": 1.42027557, "volume": 3696.0}, {"date": "2005-04-05", "close": 1.82606859, "volume": 148481.0}, {"date": "2005-04-06", "close": 1.75843642, "volume": 43449.0}, {"date": "2005-04-07", "close": 1.69080425, "volume": 4953.0}, {"date": "2005-04-08", "close": 1.69080425, "volume": 8502.0}, {"date": "2005-04-11", "close": 1.82606859, "volume": 21957.0}, {"date": "2005-04-12", "close": 2.0289651, "volume": 60865.0}, {"date": "2005-04-13", "close": 1.89370076, "volume": 35264.0}, {"date": "2005-04-14", "close": 1.89370076, "volume": 7393.0}, {"date": "2005-04-15", "close": 1.69080425, "volume": 41749.0}, {"date": "2005-04-18", "close": 1.55553991, "volume": 2957.0}, {"date": "2005-04-19", "close": 1.62317208, "volume": 5914.0}, {"date": "2005-04-20", "close": 1.75843642, "volume": 7097.0}, {"date": "2005-04-22", "close": 1.69080425, "volume": 4362.0}, {"date": "2005-04-26", "close": 1.82606859, "volume": 6749.0}, {"date": "2005-04-27", "close": 1.82606859, "volume": 11438.0}, {"date": "2005-04-28", "close": 1.82606859, "volume": 518.0}, {"date": "2005-05-04", "close": 1.75843642, "volume": 739.0}, {"date": "2005-05-05", "close": 1.75843642, "volume": 2070.0}, {"date": "2005-05-09", "close": 1.75843642, "volume": 2735.0}, {"date": "2005-05-10", "close": 1.75843642, "volume": 4953.0}, {"date": "2005-05-12", "close": 1.82606859, "volume": 2957.0}, {"date": "2005-05-13", "close": 1.82606859, "volume": 5914.0}, {"date": "2005-05-16", "close": 1.82606859, "volume": 9425.0}, {"date": "2005-05-17", "close": 1.82606859, "volume": 6840.0}, {"date": "2005-05-19", "close": 1.82606859, "volume": 4362.0}, {"date": "2005-05-20", "close": 1.89370076, "volume": 15200.0}, {"date": "2005-05-23", "close": 1.89370076, "volume": 14786.0}, {"date": "2005-05-24", "close": 1.89370076, "volume": 2957.0}, {"date": "2005-05-25", "close": 1.82606859, "volume": 3401.0}, {"date": "2005-05-26", "close": 1.96133293, "volume": 15008.0}, {"date": "2005-05-27", "close": 1.96133293, "volume": 13677.0}, {"date": "2005-05-30", "close": 2.0289651, "volume": 12530.0}, {"date": "2005-05-31", "close": 2.36712595, "volume": 34377.0}, {"date": "2005-06-01", "close": 2.43475812, "volume": 55669.0}, {"date": "2005-06-02", "close": 2.43475812, "volume": 17743.0}, {"date": "2005-06-03", "close": 2.36712595, "volume": 13466.0}, {"date": "2005-06-06", "close": 2.36712595, "volume": 6654.0}, {"date": "2005-06-07", "close": 2.29949378, "volume": 11721.0}, {"date": "2005-06-08", "close": 2.23186161, "volume": 10199.0}, {"date": "2005-06-09", "close": 2.23186161, "volume": 1109.0}, {"date": "2005-06-10", "close": 2.23186161, "volume": 2218.0}, {"date": "2005-06-15", "close": 1.96133293, "volume": 7171.0}, {"date": "2005-06-16", "close": 2.16422944, "volume": 2957.0}, {"date": "2005-06-20", "close": 2.16422944, "volume": 739.0}, {"date": "2005-06-21", "close": 2.16422944, "volume": 3844.0}, {"date": "2005-06-23", "close": 2.09659727, "volume": 2588.0}, {"date": "2005-06-24", "close": 2.0289651, "volume": 4066.0}, {"date": "2005-06-28", "close": 2.16422944, "volume": 3207.0}, {"date": "2005-06-29", "close": 2.16422944, "volume": 1479.0}, {"date": "2005-06-30", "close": 2.0289651, "volume": 6811.0}, {"date": "2005-07-05", "close": 2.09659727, "volume": 6062.0}, {"date": "2005-07-06", "close": 2.0289651, "volume": 5914.0}, {"date": "2005-07-07", "close": 2.0289651, "volume": 1848.0}, {"date": "2005-07-11", "close": 2.09659727, "volume": 591.0}, {"date": "2005-07-12", "close": 2.09659727, "volume": 7533.0}, {"date": "2005-07-13", "close": 2.16422944, "volume": 4879.0}, {"date": "2005-07-14", "close": 2.0289651, "volume": 1109.0}, {"date": "2005-07-15", "close": 2.16422944, "volume": 1651.0}, {"date": "2005-07-19", "close": 1.96133293, "volume": 10276.0}, {"date": "2005-07-22", "close": 1.96133293, "volume": 3696.0}, {"date": "2005-07-25", "close": 1.89370076, "volume": 1883.0}, {"date": "2005-07-29", "close": 2.0289651, "volume": 7910.0}, {"date": "2005-08-01", "close": 2.16422944, "volume": 26097.0}, {"date": "2005-08-02", "close": 2.16422944, "volume": 8911.0}, {"date": "2005-08-03", "close": 2.16422944, "volume": 2496.0}, {"date": "2005-08-04", "close": 2.23186161, "volume": 3792.0}, {"date": "2005-08-05", "close": 2.16422944, "volume": 14884.0}, {"date": "2005-08-08", "close": 2.23186161, "volume": 2957.0}, {"date": "2005-08-10", "close": 2.29949378, "volume": 3696.0}, {"date": "2005-08-11", "close": 2.23186161, "volume": 1848.0}, {"date": "2005-08-12", "close": 2.0289651, "volume": 6752.0}, {"date": "2005-08-15", "close": 2.16422944, "volume": 1848.0}, {"date": "2005-08-16", "close": 2.16422944, "volume": 1479.0}, {"date": "2005-08-18", "close": 2.16422944, "volume": 739.0}, {"date": "2005-08-19", "close": 2.23186161, "volume": 3696.0}, {"date": "2005-08-23", "close": 2.09659727, "volume": 7393.0}, {"date": "2005-08-25", "close": 2.09659727, "volume": 2218.0}, {"date": "2005-08-30", "close": 2.09659727, "volume": 1479.0}, {"date": "2005-08-31", "close": 1.55553991, "volume": 23045.0}, {"date": "2005-09-01", "close": 1.48790774, "volume": 42066.0}, {"date": "2005-09-02", "close": 1.62317208, "volume": 1848.0}, {"date": "2005-09-05", "close": 1.62317208, "volume": 944.0}, {"date": "2005-09-06", "close": 1.62317208, "volume": 2218.0}, {"date": "2005-09-09", "close": 1.42027557, "volume": 9019.0}, {"date": "2005-09-14", "close": 1.42027557, "volume": 2255.0}, {"date": "2005-09-16", "close": 1.48790774, "volume": 4436.0}, {"date": "2005-09-20", "close": 1.62317208, "volume": 3696.0}, {"date": "2005-09-22", "close": 1.55553991, "volume": 14564.0}, {"date": "2005-09-26", "close": 1.62317208, "volume": 7393.0}, {"date": "2005-09-27", "close": 1.89370076, "volume": 117388.0}, {"date": "2005-09-28", "close": 1.82606859, "volume": 9389.0}, {"date": "2005-09-29", "close": 1.82606859, "volume": 24286.0}, {"date": "2005-09-30", "close": 1.96133293, "volume": 9611.0}, {"date": "2005-10-03", "close": 2.09659727, "volume": 14786.0}, {"date": "2005-10-04", "close": 2.0289651, "volume": 2957.0}, {"date": "2005-10-05", "close": 1.89370076, "volume": 1479.0}, {"date": "2005-10-11", "close": 1.82606859, "volume": 4658.0}, {"date": "2005-10-19", "close": 1.89370076, "volume": 259.0}, {"date": "2005-10-20", "close": 1.75843642, "volume": 739.0}, {"date": "2005-10-21", "close": 1.69080425, "volume": 4658.0}, {"date": "2005-10-24", "close": 1.55553991, "volume": 74.0}, {"date": "2005-10-25", "close": 1.75843642, "volume": 4288.0}, {"date": "2005-10-27", "close": 1.75843642, "volume": 8058.0}, {"date": "2005-11-02", "close": 1.75843642, "volume": 1336.0}, {"date": "2005-11-04", "close": 1.82606859, "volume": 1479.0}, {"date": "2005-11-07", "close": 1.75843642, "volume": 5914.0}, {"date": "2005-11-09", "close": 1.75843642, "volume": 5392.0}, {"date": "2005-11-10", "close": 1.62317208, "volume": 1227.0}, {"date": "2005-11-15", "close": 1.55553991, "volume": 7393.0}, {"date": "2005-11-21", "close": 1.48790774, "volume": 1848.0}, {"date": "2005-11-22", "close": 1.75843642, "volume": 739.0}, {"date": "2005-11-23", "close": 1.75843642, "volume": 2588.0}, {"date": "2005-11-24", "close": 1.62317208, "volume": 4621.0}, {"date": "2005-11-28", "close": 1.62317208, "volume": 3696.0}, {"date": "2005-11-29", "close": 1.62317208, "volume": 4455.0}, {"date": "2005-11-30", "close": 1.55553991, "volume": 739.0}, {"date": "2005-12-01", "close": 1.55553991, "volume": 1109.0}, {"date": "2005-12-05", "close": 1.62317208, "volume": 5175.0}, {"date": "2005-12-09", "close": 1.48790774, "volume": 2218.0}, {"date": "2005-12-19", "close": 1.55553991, "volume": 1479.0}, {"date": "2005-12-20", "close": 1.48790774, "volume": 9611.0}, {"date": "2005-12-21", "close": 1.48790774, "volume": 1109.0}, {"date": "2005-12-22", "close": 1.42027557, "volume": 7023.0}, {"date": "2006-01-09", "close": 1.3526434, "volume": 11829.0}, {"date": "2006-01-16", "close": 1.42027557, "volume": 1609.0}, {"date": "2006-01-17", "close": 1.42027557, "volume": 62840.0}, {"date": "2006-01-18", "close": 1.62317208, "volume": 5914.0}, {"date": "2006-01-20", "close": 1.55553991, "volume": 18113.0}, {"date": "2006-01-25", "close": 1.62317208, "volume": 978.0}, {"date": "2006-01-27", "close": 1.62317208, "volume": 2718.0}, {"date": "2006-01-30", "close": 1.62317208, "volume": 8576.0}, {"date": "2006-02-01", "close": 1.48790774, "volume": 95369.0}, {"date": "2006-02-02", "close": 1.48790774, "volume": 21938.0}, {"date": "2006-02-03", "close": 1.48790774, "volume": 11034.0}, {"date": "2006-02-06", "close": 1.62317208, "volume": 13954.0}, {"date": "2006-02-07", "close": 1.62317208, "volume": 739.0}, {"date": "2006-02-08", "close": 1.42027557, "volume": 27723.0}, {"date": "2006-02-10", "close": 1.48790774, "volume": 2957.0}, {"date": "2006-02-15", "close": 1.48790774, "volume": 3696.0}, {"date": "2006-02-16", "close": 1.55553991, "volume": 11089.0}, {"date": "2006-02-20", "close": 1.48790774, "volume": 1479.0}, {"date": "2006-02-21", "close": 1.48790774, "volume": 5268.0}, {"date": "2006-02-23", "close": 1.48790774, "volume": 11089.0}, {"date": "2006-02-24", "close": 1.48790774, "volume": 5988.0}, {"date": "2006-02-27", "close": 1.55553991, "volume": 12080.0}, {"date": "2006-02-28", "close": 1.89370076, "volume": 89547.0}, {"date": "2006-03-01", "close": 2.0289651, "volume": 70889.0}, {"date": "2006-03-02", "close": 2.0289651, "volume": 30446.0}, {"date": "2006-03-03", "close": 1.89370076, "volume": 9064.0}, {"date": "2006-03-06", "close": 2.0289651, "volume": 8872.0}, {"date": "2006-03-07", "close": 2.23186161, "volume": 52525.0}, {"date": "2006-03-08", "close": 2.0289651, "volume": 41729.0}, {"date": "2006-03-09", "close": 2.16422944, "volume": 7984.0}, {"date": "2006-03-10", "close": 2.16422944, "volume": 33416.0}, {"date": "2006-03-13", "close": 2.23186161, "volume": 7023.0}, {"date": "2006-03-14", "close": 2.16422944, "volume": 4746.0}, {"date": "2006-03-15", "close": 2.16422944, "volume": 739.0}, {"date": "2006-03-16", "close": 2.0289651, "volume": 26615.0}, {"date": "2006-03-17", "close": 2.09659727, "volume": 3696.0}, {"date": "2006-03-20", "close": 2.16422944, "volume": 9611.0}, {"date": "2006-03-22", "close": 2.0289651, "volume": 1848.0}, {"date": "2006-03-23", "close": 2.0289651, "volume": 26245.0}, {"date": "2006-03-24", "close": 2.16422944, "volume": 6469.0}, {"date": "2006-03-27", "close": 2.43475812, "volume": 14220.0}, {"date": "2006-03-28", "close": 2.57002246, "volume": 25361.0}, {"date": "2006-03-29", "close": 2.36712595, "volume": 26292.0}, {"date": "2006-03-30", "close": 2.50239029, "volume": 1198.0}, {"date": "2006-03-31", "close": 2.50239029, "volume": 11164.0}, {"date": "2006-04-03", "close": 2.57002246, "volume": 7194.0}, {"date": "2006-04-04", "close": 2.43475812, "volume": 4066.0}, {"date": "2006-04-05", "close": 2.50239029, "volume": 24211.0}, {"date": "2006-04-06", "close": 2.36712595, "volume": 3327.0}, {"date": "2006-04-07", "close": 2.7052868, "volume": 107780.0}, {"date": "2006-04-10", "close": 2.7052868, "volume": 18113.0}, {"date": "2006-04-11", "close": 2.90818331, "volume": 98388.0}, {"date": "2006-04-12", "close": 3.11107982, "volume": 75534.0}, {"date": "2006-04-13", "close": 2.90818331, "volume": 33281.0}, {"date": "2006-04-18", "close": 2.90818331, "volume": 8132.0}, {"date": "2006-04-19", "close": 2.63765463, "volume": 24405.0}, {"date": "2006-04-20", "close": 2.97581548, "volume": 41356.0}, {"date": "2006-04-21", "close": 2.90818331, "volume": 27418.0}, {"date": "2006-04-24", "close": 3.17871199, "volume": 33985.0}, {"date": "2006-04-26", "close": 2.97581548, "volume": 8080.0}, {"date": "2006-04-27", "close": 5.88399879, "volume": 661044.0}, {"date": "2006-04-28", "close": 5.95163096, "volume": 199015.0}, {"date": "2006-05-01", "close": 7.03374568, "volume": 363121.0}, {"date": "2006-05-02", "close": 6.22215964, "volume": 84168.0}, {"date": "2006-05-03", "close": 6.28979181, "volume": 72108.0}, {"date": "2006-05-04", "close": 6.0868953, "volume": 12788.0}, {"date": "2006-05-05", "close": 6.62795266, "volume": 71251.0}, {"date": "2006-05-08", "close": 5.74873445, "volume": 52313.0}, {"date": "2006-05-09", "close": 5.81636662, "volume": 30408.0}, {"date": "2006-05-10", "close": 5.88399879, "volume": 26747.0}, {"date": "2006-05-11", "close": 6.763217, "volume": 140556.0}, {"date": "2006-05-16", "close": 6.01926313, "volume": 154040.0}, {"date": "2006-05-17", "close": 5.95163096, "volume": 35586.0}, {"date": "2006-05-18", "close": 5.4105736, "volume": 74609.0}, {"date": "2006-05-19", "close": 5.27530926, "volume": 16634.0}, {"date": "2006-05-22", "close": 4.86951624, "volume": 32419.0}, {"date": "2006-05-23", "close": 4.80188407, "volume": 16955.0}, {"date": "2006-05-24", "close": 5.07241275, "volume": 44491.0}, {"date": "2006-05-25", "close": 5.27530926, "volume": 22756.0}, {"date": "2006-05-26", "close": 5.4105736, "volume": 55210.0}, {"date": "2006-05-29", "close": 5.81636662, "volume": 31698.0}, {"date": "2006-05-30", "close": 5.47820577, "volume": 25904.0}, {"date": "2006-05-31", "close": 5.20767709, "volume": 35782.0}, {"date": "2006-06-01", "close": 5.27530926, "volume": 2661.0}, {"date": "2006-06-02", "close": 5.14004492, "volume": 27367.0}, {"date": "2006-06-05", "close": 5.4105736, "volume": 9611.0}, {"date": "2006-06-06", "close": 5.27530926, "volume": 7802.0}, {"date": "2006-06-07", "close": 5.27530926, "volume": 30356.0}, {"date": "2006-06-08", "close": 4.93714841, "volume": 25670.0}, {"date": "2006-06-09", "close": 4.59898756, "volume": 14990.0}, {"date": "2006-06-13", "close": 3.85503369, "volume": 7504.0}, {"date": "2006-06-14", "close": 3.51687284, "volume": 23127.0}, {"date": "2006-06-15", "close": 3.65213718, "volume": 61722.0}, {"date": "2006-06-16", "close": 4.32845888, "volume": 24300.0}, {"date": "2006-06-19", "close": 3.92266586, "volume": 21292.0}, {"date": "2006-06-20", "close": 3.92266586, "volume": 3105.0}, {"date": "2006-06-21", "close": 4.53135539, "volume": 11459.0}, {"date": "2006-06-22", "close": 4.39609105, "volume": 1449.0}, {"date": "2006-06-23", "close": 4.32845888, "volume": 5376.0}, {"date": "2006-06-26", "close": 3.92266586, "volume": 9965.0}, {"date": "2006-06-27", "close": 3.92266586, "volume": 5823.0}, {"date": "2006-06-28", "close": 3.85503369, "volume": 2551.0}, {"date": "2006-06-29", "close": 3.99029803, "volume": 13566.0}, {"date": "2006-06-30", "close": 3.78740152, "volume": 10291.0}, {"date": "2006-07-03", "close": 4.32845888, "volume": 7809.0}, {"date": "2006-07-04", "close": 4.19319454, "volume": 10232.0}, {"date": "2006-07-05", "close": 4.39609105, "volume": 1617.0}, {"date": "2006-07-06", "close": 4.12556237, "volume": 8820.0}, {"date": "2006-07-07", "close": 4.93714841, "volume": 21598.0}, {"date": "2006-07-10", "close": 5.27530926, "volume": 24811.0}, {"date": "2006-07-11", "close": 5.14004492, "volume": 8258.0}, {"date": "2006-07-12", "close": 4.86951624, "volume": 8447.0}, {"date": "2006-07-13", "close": 4.86951624, "volume": 1283.0}, {"date": "2006-07-14", "close": 4.59898756, "volume": 2438.0}, {"date": "2006-07-17", "close": 4.19319454, "volume": 1848.0}, {"date": "2006-07-19", "close": 3.85503369, "volume": 7214.0}, {"date": "2006-07-20", "close": 3.99029803, "volume": 3306.0}, {"date": "2006-07-21", "close": 3.92266586, "volume": 3069.0}, {"date": "2006-07-24", "close": 3.99029803, "volume": 6029.0}, {"date": "2006-07-25", "close": 4.26082671, "volume": 30551.0}, {"date": "2006-07-26", "close": 4.26082671, "volume": 6136.0}, {"date": "2006-07-27", "close": 4.12556237, "volume": 4143.0}, {"date": "2006-07-28", "close": 4.12556237, "volume": 4953.0}, {"date": "2006-07-31", "close": 4.32845888, "volume": 1626.0}, {"date": "2006-08-01", "close": 4.0579302, "volume": 17344.0}, {"date": "2006-08-02", "close": 4.0579302, "volume": 1109.0}, {"date": "2006-08-03", "close": 4.0579302, "volume": 6719.0}, {"date": "2006-08-04", "close": 4.0579302, "volume": 12568.0}, {"date": "2006-08-07", "close": 4.0579302, "volume": 9845.0}, {"date": "2006-08-08", "close": 4.0579302, "volume": 340.0}, {"date": "2006-08-09", "close": 3.92266586, "volume": 6604.0}, {"date": "2006-08-10", "close": 3.85503369, "volume": 4827.0}, {"date": "2006-08-11", "close": 3.85503369, "volume": 10279.0}, {"date": "2006-08-14", "close": 3.58450501, "volume": 15886.0}, {"date": "2006-08-15", "close": 3.44924067, "volume": 5404.0}, {"date": "2006-08-16", "close": 3.44924067, "volume": 7541.0}, {"date": "2006-08-17", "close": 3.92266586, "volume": 13511.0}, {"date": "2006-08-18", "close": 3.85503369, "volume": 6841.0}, {"date": "2006-08-21", "close": 4.0579302, "volume": 5131.0}, {"date": "2006-08-22", "close": 3.92266586, "volume": 3549.0}, {"date": "2006-08-23", "close": 3.99029803, "volume": 3586.0}, {"date": "2006-08-24", "close": 3.85503369, "volume": 11821.0}, {"date": "2006-08-25", "close": 3.78740152, "volume": 2218.0}, {"date": "2006-08-28", "close": 3.71976935, "volume": 9954.0}, {"date": "2006-08-29", "close": 3.65213718, "volume": 6454.0}, {"date": "2006-08-30", "close": 3.92266586, "volume": 98059.0}, {"date": "2006-08-31", "close": 3.71976935, "volume": 12557.0}, {"date": "2006-09-01", "close": 3.85503369, "volume": 15122.0}, {"date": "2006-09-04", "close": 3.71976935, "volume": 9241.0}, {"date": "2006-09-05", "close": 3.65213718, "volume": 5323.0}, {"date": "2006-09-06", "close": 4.12556237, "volume": 13004.0}, {"date": "2006-09-07", "close": 4.32845888, "volume": 7485.0}, {"date": "2006-09-08", "close": 4.26082671, "volume": 7502.0}, {"date": "2006-09-11", "close": 3.99029803, "volume": 9456.0}, {"date": "2006-09-12", "close": 3.99029803, "volume": 8502.0}, {"date": "2006-09-13", "close": 4.19319454, "volume": 8428.0}, {"date": "2006-09-14", "close": 4.32845888, "volume": 4427.0}, {"date": "2006-09-15", "close": 4.19319454, "volume": 19487.0}, {"date": "2006-09-18", "close": 3.71976935, "volume": 2477.0}, {"date": "2006-09-19", "close": 4.0579302, "volume": 4893.0}, {"date": "2006-09-20", "close": 3.78740152, "volume": 2588.0}, {"date": "2006-09-21", "close": 3.85503369, "volume": 2902.0}, {"date": "2006-09-22", "close": 3.78740152, "volume": 15692.0}, {"date": "2006-09-25", "close": 3.78740152, "volume": 14923.0}, {"date": "2006-09-26", "close": 3.92266586, "volume": 3253.0}, {"date": "2006-09-27", "close": 3.92266586, "volume": 1331.0}, {"date": "2006-09-28", "close": 3.78740152, "volume": 3703.0}, {"date": "2006-09-29", "close": 3.92266586, "volume": 2286.0}, {"date": "2006-10-02", "close": 3.78740152, "volume": 3424.0}, {"date": "2006-10-03", "close": 3.65213718, "volume": 12298.0}, {"date": "2006-10-04", "close": 3.71976935, "volume": 5545.0}, {"date": "2006-10-05", "close": 3.78740152, "volume": 3191.0}, {"date": "2006-10-06", "close": 3.85503369, "volume": 370.0}, {"date": "2006-10-09", "close": 3.92266586, "volume": 874.0}, {"date": "2006-10-10", "close": 4.32845888, "volume": 9585.0}, {"date": "2006-10-11", "close": 4.59898756, "volume": 40315.0}, {"date": "2006-10-12", "close": 4.7342519, "volume": 8669.0}, {"date": "2006-10-13", "close": 5.14004492, "volume": 15616.0}, {"date": "2006-10-16", "close": 5.4105736, "volume": 59154.0}, {"date": "2006-10-17", "close": 5.4105736, "volume": 9444.0}, {"date": "2006-10-18", "close": 5.20767709, "volume": 2632.0}, {"date": "2006-10-19", "close": 5.27530926, "volume": 2936.0}, {"date": "2006-10-20", "close": 4.7342519, "volume": 739.0}, {"date": "2006-10-23", "close": 4.53135539, "volume": 12859.0}, {"date": "2006-10-24", "close": 4.7342519, "volume": 19246.0}, {"date": "2006-10-25", "close": 4.7342519, "volume": 15488.0}, {"date": "2006-10-26", "close": 5.14004492, "volume": 4790.0}, {"date": "2006-10-27", "close": 4.93714841, "volume": 1479.0}, {"date": "2006-10-30", "close": 5.00478058, "volume": 4680.0}, {"date": "2006-10-31", "close": 5.14004492, "volume": 11843.0}, {"date": "2006-11-01", "close": 5.00478058, "volume": 6861.0}, {"date": "2006-11-02", "close": 4.7342519, "volume": 21363.0}, {"date": "2006-11-03", "close": 4.7342519, "volume": 6062.0}, {"date": "2006-11-06", "close": 4.86951624, "volume": 2203.0}, {"date": "2006-11-07", "close": 4.80188407, "volume": 10587.0}, {"date": "2006-11-08", "close": 5.61347011, "volume": 33326.0}, {"date": "2006-11-09", "close": 5.4105736, "volume": 9463.0}, {"date": "2006-11-10", "close": 6.01926313, "volume": 38663.0}, {"date": "2006-11-13", "close": 5.95163096, "volume": 29754.0}, {"date": "2006-11-14", "close": 5.68110228, "volume": 14920.0}, {"date": "2006-11-15", "close": 5.27530926, "volume": 33873.0}, {"date": "2006-11-16", "close": 5.20767709, "volume": 5638.0}, {"date": "2006-11-17", "close": 5.4105736, "volume": 14447.0}, {"date": "2006-11-20", "close": 5.07241275, "volume": 3696.0}, {"date": "2006-11-21", "close": 4.80188407, "volume": 9093.0}, {"date": "2006-11-22", "close": 5.27530926, "volume": 5323.0}, {"date": "2006-11-23", "close": 5.20767709, "volume": 13196.0}, {"date": "2006-11-24", "close": 5.27530926, "volume": 12255.0}, {"date": "2006-11-27", "close": 5.34294143, "volume": 19964.0}, {"date": "2006-11-28", "close": 5.14004492, "volume": 7541.0}, {"date": "2006-11-29", "close": 5.61347011, "volume": 29683.0}, {"date": "2006-11-30", "close": 5.47820577, "volume": 26023.0}, {"date": "2006-12-01", "close": 5.34294143, "volume": 8727.0}, {"date": "2006-12-04", "close": 5.27530926, "volume": 24264.0}, {"date": "2006-12-05", "close": 5.27530926, "volume": 34141.0}, {"date": "2006-12-06", "close": 5.27530926, "volume": 29498.0}, {"date": "2006-12-07", "close": 5.14004492, "volume": 25461.0}, {"date": "2006-12-08", "close": 5.27530926, "volume": 25506.0}, {"date": "2006-12-11", "close": 5.14004492, "volume": 11829.0}, {"date": "2006-12-12", "close": 5.07241275, "volume": 8886.0}, {"date": "2006-12-13", "close": 5.20767709, "volume": 13012.0}, {"date": "2006-12-14", "close": 5.54583794, "volume": 13144.0}, {"date": "2006-12-15", "close": 6.0868953, "volume": 98247.0}, {"date": "2006-12-18", "close": 6.0868953, "volume": 25293.0}, {"date": "2006-12-19", "close": 5.95163096, "volume": 11977.0}, {"date": "2006-12-20", "close": 6.28979181, "volume": 11187.0}, {"date": "2006-12-21", "close": 6.0868953, "volume": 13475.0}, {"date": "2006-12-22", "close": 5.95163096, "volume": 591.0}, {"date": "2006-12-28", "close": 5.68110228, "volume": 10350.0}, {"date": "2006-12-29", "close": 5.74873445, "volume": 3011.0}, {"date": "2007-01-02", "close": 5.4105736, "volume": 20922.0}, {"date": "2007-01-03", "close": 5.20767709, "volume": 5589.0}, {"date": "2007-01-04", "close": 5.88399879, "volume": 10931.0}, {"date": "2007-01-05", "close": 5.27530926, "volume": 1238.0}, {"date": "2007-01-08", "close": 5.20767709, "volume": 1616.0}, {"date": "2007-01-09", "close": 5.27530926, "volume": 8741.0}, {"date": "2007-01-10", "close": 5.14004492, "volume": 1789.0}, {"date": "2007-01-12", "close": 5.00478058, "volume": 8021.0}, {"date": "2007-01-15", "close": 5.4105736, "volume": 12775.0}, {"date": "2007-01-16", "close": 5.27530926, "volume": 10158.0}, {"date": "2007-01-17", "close": 5.14004492, "volume": 15255.0}, {"date": "2007-01-18", "close": 5.27530926, "volume": 26352.0}, {"date": "2007-01-19", "close": 5.27530926, "volume": 32233.0}, {"date": "2007-01-22", "close": 5.4105736, "volume": 4510.0}, {"date": "2007-01-23", "close": 5.54583794, "volume": 1700.0}, {"date": "2007-01-24", "close": 5.27530926, "volume": 17447.0}, {"date": "2007-01-25", "close": 5.14004492, "volume": 2906.0}, {"date": "2007-01-29", "close": 4.46372322, "volume": 62313.0}, {"date": "2007-01-30", "close": 4.0579302, "volume": 45115.0}, {"date": "2007-01-31", "close": 4.32845888, "volume": 18704.0}, {"date": "2007-02-01", "close": 4.32845888, "volume": 16227.0}, {"date": "2007-02-02", "close": 3.99029803, "volume": 14221.0}, {"date": "2007-02-05", "close": 4.12556237, "volume": 5027.0}, {"date": "2007-02-06", "close": 3.92266586, "volume": 14381.0}, {"date": "2007-02-07", "close": 3.92266586, "volume": 2957.0}, {"date": "2007-02-08", "close": 4.0579302, "volume": 11755.0}, {"date": "2007-02-09", "close": 3.65213718, "volume": 15577.0}, {"date": "2007-02-12", "close": 3.78740152, "volume": 7984.0}, {"date": "2007-02-13", "close": 3.71976935, "volume": 8832.0}, {"date": "2007-02-14", "close": 3.92266586, "volume": 3793.0}, {"date": "2007-02-15", "close": 3.78740152, "volume": 3593.0}, {"date": "2007-02-16", "close": 3.71976935, "volume": 7763.0}, {"date": "2007-02-19", "close": 3.99029803, "volume": 21963.0}, {"date": "2007-02-20", "close": 3.99029803, "volume": 31176.0}, {"date": "2007-02-21", "close": 3.99029803, "volume": 4856.0}, {"date": "2007-02-22", "close": 3.92266586, "volume": 8253.0}, {"date": "2007-02-26", "close": 3.92266586, "volume": 3327.0}, {"date": "2007-02-27", "close": 3.78740152, "volume": 7920.0}, {"date": "2007-02-28", "close": 3.65213718, "volume": 10459.0}, {"date": "2007-03-01", "close": 3.78740152, "volume": 1562.0}, {"date": "2007-03-02", "close": 3.65213718, "volume": 5521.0}, {"date": "2007-03-05", "close": 3.44924067, "volume": 13849.0}, {"date": "2007-03-06", "close": 3.58450501, "volume": 13836.0}, {"date": "2007-03-07", "close": 3.51687284, "volume": 15960.0}, {"date": "2007-03-08", "close": 3.31397633, "volume": 12503.0}, {"date": "2007-03-09", "close": 3.24634416, "volume": 7822.0}, {"date": "2007-03-12", "close": 3.24634416, "volume": 11095.0}, {"date": "2007-03-13", "close": 3.17871199, "volume": 3844.0}, {"date": "2007-03-14", "close": 2.97581548, "volume": 25728.0}, {"date": "2007-03-15", "close": 3.11107982, "volume": 20950.0}, {"date": "2007-03-16", "close": 3.58450501, "volume": 20103.0}, {"date": "2007-03-19", "close": 3.3816085, "volume": 1294.0}, {"date": "2007-03-21", "close": 3.24634416, "volume": 8627.0}, {"date": "2007-03-22", "close": 3.17871199, "volume": 9241.0}, {"date": "2007-03-23", "close": 3.11107982, "volume": 1737.0}, {"date": "2007-03-26", "close": 3.24634416, "volume": 2070.0}, {"date": "2007-03-27", "close": 3.24634416, "volume": 13692.0}, {"date": "2007-03-28", "close": 3.17871199, "volume": 10298.0}, {"date": "2007-03-29", "close": 3.17871199, "volume": 3696.0}, {"date": "2007-03-30", "close": 3.17871199, "volume": 3696.0}, {"date": "2007-04-02", "close": 3.17871199, "volume": 1269.0}, {"date": "2007-04-03", "close": 3.31397633, "volume": 6031.0}, {"date": "2007-04-04", "close": 3.51687284, "volume": 21393.0}, {"date": "2007-04-05", "close": 3.51687284, "volume": 4644.0}, {"date": "2007-04-10", "close": 3.51687284, "volume": 5304.0}, {"date": "2007-04-11", "close": 3.44924067, "volume": 20856.0}, {"date": "2007-04-12", "close": 3.51687284, "volume": 24028.0}, {"date": "2007-04-13", "close": 3.3816085, "volume": 27295.0}, {"date": "2007-04-16", "close": 3.51687284, "volume": 42943.0}, {"date": "2007-04-17", "close": 3.58450501, "volume": 12399.0}, {"date": "2007-04-18", "close": 3.65213718, "volume": 3757.0}, {"date": "2007-04-19", "close": 3.51687284, "volume": 18422.0}, {"date": "2007-04-20", "close": 3.51687284, "volume": 8021.0}, {"date": "2007-04-23", "close": 3.44924067, "volume": 17643.0}, {"date": "2007-04-24", "close": 3.65213718, "volume": 15525.0}, {"date": "2007-04-26", "close": 3.51687284, "volume": 24027.0}, {"date": "2007-04-27", "close": 3.58450501, "volume": 14460.0}, {"date": "2007-04-30", "close": 3.3816085, "volume": 1166.0}, {"date": "2007-05-01", "close": 3.65213718, "volume": 13159.0}, {"date": "2007-05-02", "close": 3.92266586, "volume": 23312.0}, {"date": "2007-05-03", "close": 4.12556237, "volume": 20763.0}, {"date": "2007-05-04", "close": 4.12556237, "volume": 15316.0}, {"date": "2007-05-07", "close": 4.26082671, "volume": 16118.0}, {"date": "2007-05-08", "close": 3.99029803, "volume": 9019.0}, {"date": "2007-05-09", "close": 4.19319454, "volume": 6483.0}, {"date": "2007-05-10", "close": 4.12556237, "volume": 1576.0}, {"date": "2007-05-11", "close": 4.32845888, "volume": 25266.0}, {"date": "2007-05-14", "close": 4.32845888, "volume": 16269.0}, {"date": "2007-05-15", "close": 4.93714841, "volume": 47256.0}, {"date": "2007-05-16", "close": 4.7342519, "volume": 5486.0}, {"date": "2007-05-17", "close": 4.80188407, "volume": 23162.0}, {"date": "2007-05-18", "close": 4.93714841, "volume": 6334.0}, {"date": "2007-05-21", "close": 4.86951624, "volume": 27982.0}, {"date": "2007-05-22", "close": 4.7342519, "volume": 7601.0}, {"date": "2007-05-23", "close": 4.7342519, "volume": 23288.0}, {"date": "2007-05-24", "close": 4.66661973, "volume": 10498.0}, {"date": "2007-05-25", "close": 4.39609105, "volume": 25488.0}, {"date": "2007-05-28", "close": 4.0579302, "volume": 12494.0}, {"date": "2007-05-29", "close": 4.19319454, "volume": 8817.0}, {"date": "2007-05-30", "close": 4.46372322, "volume": 5175.0}, {"date": "2007-05-31", "close": 4.59898756, "volume": 5363.0}, {"date": "2007-06-01", "close": 4.80188407, "volume": 3696.0}, {"date": "2007-06-04", "close": 4.32845888, "volume": 2588.0}, {"date": "2007-06-05", "close": 4.32845888, "volume": 7171.0}, {"date": "2007-06-06", "close": 4.46372322, "volume": 18342.0}, {"date": "2007-06-07", "close": 4.46372322, "volume": 8132.0}, {"date": "2007-06-08", "close": 4.39609105, "volume": 14259.0}, {"date": "2007-06-12", "close": 4.46372322, "volume": 17836.0}, {"date": "2007-06-13", "close": 4.53135539, "volume": 10047.0}, {"date": "2007-06-14", "close": 4.46372322, "volume": 2218.0}, {"date": "2007-06-15", "close": 4.39609105, "volume": 4251.0}, {"date": "2007-06-18", "close": 4.32845888, "volume": 739.0}, {"date": "2007-06-19", "close": 4.32845888, "volume": 9037.0}, {"date": "2007-06-20", "close": 4.32845888, "volume": 8372.0}, {"date": "2007-06-21", "close": 4.32845888, "volume": 5288.0}, {"date": "2007-06-22", "close": 4.32845888, "volume": 12728.0}, {"date": "2007-06-25", "close": 4.19319454, "volume": 8354.0}, {"date": "2007-06-26", "close": 4.12556237, "volume": 4510.0}, {"date": "2007-06-27", "close": 4.59898756, "volume": 52556.0}, {"date": "2007-06-28", "close": 4.39609105, "volume": 3253.0}, {"date": "2007-06-29", "close": 4.46372322, "volume": 13720.0}, {"date": "2007-07-02", "close": 5.14004492, "volume": 50834.0}, {"date": "2007-07-03", "close": 5.34294143, "volume": 47351.0}, {"date": "2007-07-04", "close": 5.47820577, "volume": 30879.0}, {"date": "2007-07-05", "close": 5.34294143, "volume": 16338.0}, {"date": "2007-07-06", "close": 5.4105736, "volume": 4021.0}, {"date": "2007-07-09", "close": 5.34294143, "volume": 9907.0}, {"date": "2007-07-10", "close": 5.4105736, "volume": 9093.0}, {"date": "2007-07-11", "close": 5.34294143, "volume": 2218.0}, {"date": "2007-07-12", "close": 5.27530926, "volume": 36612.0}, {"date": "2007-07-13", "close": 5.68110228, "volume": 31442.0}, {"date": "2007-07-16", "close": 5.4105736, "volume": 18394.0}, {"date": "2007-07-18", "close": 5.27530926, "volume": 4628.0}, {"date": "2007-07-19", "close": 5.07241275, "volume": 9611.0}, {"date": "2007-07-20", "close": 5.00478058, "volume": 23308.0}, {"date": "2007-07-23", "close": 4.93714841, "volume": 8114.0}, {"date": "2007-07-24", "close": 4.93714841, "volume": 5559.0}, {"date": "2007-07-25", "close": 5.07241275, "volume": 5175.0}, {"date": "2007-07-26", "close": 4.93714841, "volume": 7348.0}, {"date": "2007-07-27", "close": 4.7342519, "volume": 8264.0}, {"date": "2007-07-30", "close": 4.7342519, "volume": 18146.0}, {"date": "2007-07-31", "close": 5.00478058, "volume": 11710.0}, {"date": "2007-08-01", "close": 4.59898756, "volume": 7363.0}, {"date": "2007-08-02", "close": 4.32845888, "volume": 9341.0}, {"date": "2007-08-03", "close": 4.39609105, "volume": 1479.0}, {"date": "2007-08-06", "close": 3.65213718, "volume": 20509.0}, {"date": "2007-08-07", "close": 3.78740152, "volume": 6777.0}, {"date": "2007-08-08", "close": 3.71976935, "volume": 1109.0}, {"date": "2007-08-09", "close": 3.99029803, "volume": 3992.0}, {"date": "2007-08-10", "close": 3.78740152, "volume": 8768.0}, {"date": "2007-08-13", "close": 3.65213718, "volume": 721.0}, {"date": "2007-08-14", "close": 3.3816085, "volume": 12014.0}, {"date": "2007-08-15", "close": 2.84055114, "volume": 34713.0}, {"date": "2007-08-16", "close": 2.43475812, "volume": 13972.0}, {"date": "2007-08-17", "close": 2.43475812, "volume": 14934.0}, {"date": "2007-08-20", "close": 2.57002246, "volume": 18282.0}, {"date": "2007-08-21", "close": 2.57002246, "volume": 34152.0}, {"date": "2007-08-22", "close": 2.63765463, "volume": 54338.0}, {"date": "2007-08-23", "close": 3.11107982, "volume": 32529.0}, {"date": "2007-08-24", "close": 2.84055114, "volume": 2218.0}, {"date": "2007-08-27", "close": 2.77291897, "volume": 17521.0}, {"date": "2007-08-28", "close": 2.84055114, "volume": 9963.0}, {"date": "2007-08-29", "close": 2.57002246, "volume": 35434.0}, {"date": "2007-08-30", "close": 2.57002246, "volume": 9892.0}, {"date": "2007-08-31", "close": 2.97581548, "volume": 32899.0}, {"date": "2007-09-03", "close": 2.84055114, "volume": 1020.0}, {"date": "2007-09-04", "close": 2.43475812, "volume": 12361.0}, {"date": "2007-09-05", "close": 2.50239029, "volume": 16361.0}, {"date": "2007-09-06", "close": 2.43475812, "volume": 14786.0}, {"date": "2007-09-07", "close": 2.77291897, "volume": 25873.0}, {"date": "2007-09-10", "close": 2.16422944, "volume": 81346.0}, {"date": "2007-09-11", "close": 2.16422944, "volume": 17228.0}, {"date": "2007-09-12", "close": 2.16422944, "volume": 32873.0}, {"date": "2007-09-13", "close": 2.16422944, "volume": 2366.0}, {"date": "2007-09-14", "close": 2.23186161, "volume": 13874.0}, {"date": "2007-09-17", "close": 2.23186161, "volume": 5063.0}, {"date": "2007-09-18", "close": 2.16422944, "volume": 2252.0}, {"date": "2007-09-19", "close": 2.23186161, "volume": 6395.0}, {"date": "2007-09-20", "close": 2.09659727, "volume": 4805.0}, {"date": "2007-09-21", "close": 2.0289651, "volume": 6194.0}, {"date": "2007-09-24", "close": 2.09659727, "volume": 4768.0}, {"date": "2007-09-26", "close": 2.09659727, "volume": 16412.0}, {"date": "2007-09-27", "close": 2.0289651, "volume": 8428.0}, {"date": "2007-09-28", "close": 2.0289651, "volume": 3690.0}, {"date": "2007-10-02", "close": 2.0289651, "volume": 1848.0}, {"date": "2007-10-03", "close": 2.0289651, "volume": 12613.0}, {"date": "2007-10-04", "close": 2.0289651, "volume": 2218.0}, {"date": "2007-10-05", "close": 2.0289651, "volume": 6768.0}, {"date": "2007-10-08", "close": 1.96133293, "volume": 19506.0}, {"date": "2007-10-09", "close": 2.0289651, "volume": 1963.0}, {"date": "2007-10-10", "close": 2.57002246, "volume": 35229.0}, {"date": "2007-10-11", "close": 2.50239029, "volume": 17233.0}, {"date": "2007-10-12", "close": 2.36712595, "volume": 11702.0}, {"date": "2007-10-15", "close": 2.43475812, "volume": 3401.0}, {"date": "2007-10-16", "close": 2.0289651, "volume": 1109.0}, {"date": "2007-10-17", "close": 2.16422944, "volume": 1479.0}, {"date": "2007-10-18", "close": 2.23186161, "volume": 2440.0}, {"date": "2007-10-19", "close": 2.09659727, "volume": 6165.0}, {"date": "2007-10-22", "close": 2.0289651, "volume": 15333.0}, {"date": "2007-10-23", "close": 1.96133293, "volume": 12898.0}, {"date": "2007-10-24", "close": 1.96133293, "volume": 7065.0}, {"date": "2007-10-26", "close": 1.89370076, "volume": 3327.0}, {"date": "2007-10-29", "close": 1.89370076, "volume": 2218.0}, {"date": "2007-10-30", "close": 2.09659727, "volume": 39386.0}, {"date": "2007-10-31", "close": 2.0289651, "volume": 4742.0}, {"date": "2007-11-01", "close": 2.09659727, "volume": 370.0}, {"date": "2007-11-02", "close": 1.75843642, "volume": 20039.0}, {"date": "2007-11-05", "close": 1.89370076, "volume": 5693.0}, {"date": "2007-11-06", "close": 2.23186161, "volume": 9980.0}, {"date": "2007-11-07", "close": 2.09659727, "volume": 1848.0}, {"date": "2007-11-09", "close": 2.23186161, "volume": 5545.0}, {"date": "2007-11-12", "close": 2.0289651, "volume": 9980.0}, {"date": "2007-11-13", "close": 1.96133293, "volume": 14783.0}, {"date": "2007-11-14", "close": 1.96133293, "volume": 9782.0}, {"date": "2007-11-15", "close": 1.96133293, "volume": 5599.0}, {"date": "2007-11-16", "close": 1.89370076, "volume": 8132.0}, {"date": "2007-11-19", "close": 1.82606859, "volume": 599.0}, {"date": "2007-11-21", "close": 1.69080425, "volume": 38008.0}, {"date": "2007-11-22", "close": 1.69080425, "volume": 13731.0}, {"date": "2007-11-23", "close": 1.75843642, "volume": 20806.0}, {"date": "2007-11-26", "close": 1.69080425, "volume": 26200.0}, {"date": "2007-11-28", "close": 1.62317208, "volume": 16100.0}, {"date": "2007-11-29", "close": 1.62317208, "volume": 11363.0}, {"date": "2007-11-30", "close": 1.75843642, "volume": 5175.0}, {"date": "2007-12-04", "close": 1.62317208, "volume": 20108.0}, {"date": "2007-12-05", "close": 1.55553991, "volume": 18945.0}, {"date": "2007-12-06", "close": 1.3526434, "volume": 38443.0}, {"date": "2007-12-07", "close": 1.55553991, "volume": 13085.0}, {"date": "2007-12-10", "close": 1.55553991, "volume": 10350.0}, {"date": "2007-12-11", "close": 1.48790774, "volume": 6568.0}, {"date": "2007-12-12", "close": 1.62317208, "volume": 27501.0}, {"date": "2007-12-13", "close": 1.62317208, "volume": 1048.0}, {"date": "2007-12-14", "close": 1.42027557, "volume": 16954.0}, {"date": "2007-12-17", "close": 1.42027557, "volume": 14786.0}, {"date": "2007-12-18", "close": 1.3526434, "volume": 3696.0}, {"date": "2007-12-21", "close": 1.69080425, "volume": 6654.0}, {"date": "2007-12-24", "close": 1.96133293, "volume": 11028.0}, {"date": "2007-12-27", "close": 2.77291897, "volume": 188755.0}, {"date": "2007-12-28", "close": 2.29949378, "volume": 17646.0}, {"date": "2007-12-31", "close": 2.50239029, "volume": 17115.0}, {"date": "2008-01-02", "close": 2.29949378, "volume": 21019.0}, {"date": "2008-01-03", "close": 2.09659727, "volume": 9495.0}, {"date": "2008-01-04", "close": 2.09659727, "volume": 4884.0}, {"date": "2008-01-07", "close": 2.0289651, "volume": 16906.0}, {"date": "2008-01-08", "close": 2.50239029, "volume": 118177.0}, {"date": "2008-01-09", "close": 2.0289651, "volume": 182545.0}, {"date": "2008-01-10", "close": 1.96133293, "volume": 31080.0}, {"date": "2008-01-11", "close": 1.89370076, "volume": 19727.0}, {"date": "2008-01-14", "close": 1.82606859, "volume": 6284.0}, {"date": "2008-01-15", "close": 2.0289651, "volume": 16117.0}, {"date": "2008-01-16", "close": 1.75843642, "volume": 5175.0}, {"date": "2008-01-17", "close": 1.69080425, "volume": 16043.0}, {"date": "2008-01-18", "close": 1.75843642, "volume": 7140.0}, {"date": "2008-01-21", "close": 1.75843642, "volume": 370.0}, {"date": "2008-01-22", "close": 1.62317208, "volume": 16022.0}, {"date": "2008-01-23", "close": 1.48790774, "volume": 774.0}, {"date": "2008-01-24", "close": 1.48790774, "volume": 231.0}, {"date": "2008-01-25", "close": 1.55553991, "volume": 10564.0}, {"date": "2008-01-29", "close": 1.55553991, "volume": 628.0}, {"date": "2008-01-30", "close": 1.62317208, "volume": 617.0}, {"date": "2008-01-31", "close": 1.55553991, "volume": 19699.0}, {"date": "2008-02-01", "close": 1.48790774, "volume": 3696.0}, {"date": "2008-02-05", "close": 1.298537664, "volume": 739.0}, {"date": "2008-02-06", "close": 1.298537664, "volume": 739.0}, {"date": "2008-02-07", "close": 1.298537664, "volume": 7245.0}, {"date": "2008-02-08", "close": 1.298537664, "volume": 1200.0}, {"date": "2008-02-11", "close": 1.298537664, "volume": 296.0}, {"date": "2008-02-12", "close": 1.3526434, "volume": 4418.0}, {"date": "2008-02-13", "close": 1.62317208, "volume": 370.0}, {"date": "2008-02-18", "close": 1.28501123, "volume": 3216.0}, {"date": "2008-02-19", "close": 1.28501123, "volume": 2435.0}, {"date": "2008-02-22", "close": 1.48790774, "volume": 4887.0}, {"date": "2008-02-26", "close": 1.48790774, "volume": 370.0}, {"date": "2008-02-27", "close": 1.42027557, "volume": 6654.0}, {"date": "2008-02-28", "close": 1.339116966, "volume": 6986.0}, {"date": "2008-02-29", "close": 1.339116966, "volume": 5249.0}, {"date": "2008-03-03", "close": 1.298537664, "volume": 2957.0}, {"date": "2008-03-04", "close": 1.298537664, "volume": 14786.0}, {"date": "2008-03-06", "close": 1.298537664, "volume": 6623.0}, {"date": "2008-03-10", "close": 1.298537664, "volume": 364.0}, {"date": "2008-03-11", "close": 1.14974689, "volume": 19228.0}, {"date": "2008-03-12", "close": 1.08211472, "volume": 2212.0}, {"date": "2008-03-17", "close": 1.028008984, "volume": 13133.0}, {"date": "2008-03-18", "close": 0.973903248, "volume": 27965.0}, {"date": "2008-03-19", "close": 0.81158604, "volume": 14047.0}, {"date": "2008-03-20", "close": 0.865691776, "volume": 1257.0}, {"date": "2008-03-25", "close": 0.94685038, "volume": 3696.0}, {"date": "2008-03-26", "close": 0.825112474, "volume": 11089.0}, {"date": "2008-03-27", "close": 0.973903248, "volume": 5730.0}, {"date": "2008-03-28", "close": 0.973903248, "volume": 13399.0}, {"date": "2008-03-31", "close": 0.94685038, "volume": 8872.0}, {"date": "2008-04-01", "close": 0.81158604, "volume": 18703.0}, {"date": "2008-04-02", "close": 0.838638908, "volume": 80213.0}, {"date": "2008-04-03", "close": 0.798059606, "volume": 15488.0}, {"date": "2008-04-04", "close": 0.81158604, "volume": 12975.0}, {"date": "2008-04-07", "close": 0.825112474, "volume": 14786.0}, {"date": "2008-04-08", "close": 0.825112474, "volume": 14786.0}, {"date": "2008-04-09", "close": 0.825112474, "volume": 4436.0}, {"date": "2008-04-10", "close": 0.81158604, "volume": 6654.0}, {"date": "2008-04-11", "close": 0.81158604, "volume": 389.0}, {"date": "2008-04-15", "close": 0.81158604, "volume": 14416.0}, {"date": "2008-04-16", "close": 0.852165342, "volume": 1479.0}, {"date": "2008-04-22", "close": 0.892744644, "volume": 2440.0}, {"date": "2008-04-24", "close": 0.852165342, "volume": 3502.0}, {"date": "2008-04-28", "close": 0.81158604, "volume": 17477.0}, {"date": "2008-04-30", "close": 0.852165342, "volume": 6654.0}, {"date": "2008-05-02", "close": 0.852165342, "volume": 2957.0}, {"date": "2008-05-05", "close": 0.919797512, "volume": 8724.0}, {"date": "2008-05-06", "close": 1.08211472, "volume": 9019.0}, {"date": "2008-05-07", "close": 0.960376814, "volume": 4436.0}, {"date": "2008-05-08", "close": 1.3526434, "volume": 17132.0}, {"date": "2008-05-09", "close": 1.298537664, "volume": 4899.0}, {"date": "2008-05-12", "close": 1.3526434, "volume": 10572.0}, {"date": "2008-05-14", "close": 1.176799758, "volume": 1035.0}, {"date": "2008-05-15", "close": 1.176799758, "volume": 1479.0}, {"date": "2008-05-16", "close": 1.3526434, "volume": 12216.0}, {"date": "2008-05-19", "close": 1.48790774, "volume": 46558.0}, {"date": "2008-05-20", "close": 1.69080425, "volume": 22851.0}, {"date": "2008-05-21", "close": 1.48790774, "volume": 1405.0}, {"date": "2008-05-22", "close": 1.42027557, "volume": 1589.0}, {"date": "2008-05-23", "close": 1.69080425, "volume": 255.0}, {"date": "2008-05-26", "close": 1.62317208, "volume": 9171.0}, {"date": "2008-05-28", "close": 1.75843642, "volume": 8058.0}, {"date": "2008-05-29", "close": 1.62317208, "volume": 5430.0}, {"date": "2008-05-30", "close": 1.48790774, "volume": 12424.0}, {"date": "2008-06-02", "close": 1.3526434, "volume": 14065.0}, {"date": "2008-06-03", "close": 1.3526434, "volume": 14047.0}, {"date": "2008-06-05", "close": 1.339116966, "volume": 5847.0}, {"date": "2008-06-06", "close": 1.48790774, "volume": 11089.0}, {"date": "2008-06-11", "close": 1.75843642, "volume": 3458.0}, {"date": "2008-06-12", "close": 1.75843642, "volume": 26091.0}, {"date": "2008-06-13", "close": 1.42027557, "volume": 19517.0}, {"date": "2008-06-16", "close": 1.48790774, "volume": 8576.0}, {"date": "2008-06-17", "close": 1.42027557, "volume": 3696.0}, {"date": "2008-06-18", "close": 1.3526434, "volume": 2828.0}, {"date": "2008-06-19", "close": 1.62317208, "volume": 9596.0}, {"date": "2008-06-20", "close": 1.55553991, "volume": 1257.0}, {"date": "2008-06-23", "close": 1.42027557, "volume": 7873.0}, {"date": "2008-06-25", "close": 1.42027557, "volume": 12245.0}, {"date": "2008-06-26", "close": 1.3526434, "volume": 5519.0}, {"date": "2008-06-27", "close": 1.109167588, "volume": 2900.0}, {"date": "2008-06-30", "close": 1.055061852, "volume": 38402.0}, {"date": "2008-07-01", "close": 1.3526434, "volume": 16609.0}, {"date": "2008-07-02", "close": 1.08211472, "volume": 20257.0}, {"date": "2008-07-04", "close": 1.203852626, "volume": 10350.0}, {"date": "2008-07-08", "close": 1.109167588, "volume": 2218.0}, {"date": "2008-07-10", "close": 1.08211472, "volume": 10104.0}, {"date": "2008-07-11", "close": 1.08211472, "volume": 5101.0}, {"date": "2008-07-14", "close": 1.08211472, "volume": 1368.0}, {"date": "2008-07-16", "close": 1.21737906, "volume": 7541.0}, {"date": "2008-07-17", "close": 0.94685038, "volume": 3696.0}, {"date": "2008-07-18", "close": 1.08211472, "volume": 24357.0}, {"date": "2008-07-21", "close": 1.01448255, "volume": 887.0}, {"date": "2008-07-25", "close": 0.94685038, "volume": 2957.0}, {"date": "2008-07-29", "close": 0.94685038, "volume": 1294.0}, {"date": "2008-08-04", "close": 0.825112474, "volume": 5914.0}, {"date": "2008-08-05", "close": 0.825112474, "volume": 8502.0}, {"date": "2008-08-06", "close": 0.81158604, "volume": 739.0}, {"date": "2008-08-07", "close": 0.6763217, "volume": 46563.0}, {"date": "2008-08-08", "close": 0.81158604, "volume": 414.0}, {"date": "2008-08-11", "close": 0.81158604, "volume": 7009.0}, {"date": "2008-08-12", "close": 0.81158604, "volume": 5175.0}, {"date": "2008-08-19", "close": 0.757480304, "volume": 2507.0}, {"date": "2008-08-20", "close": 0.703374568, "volume": 6114.0}, {"date": "2008-08-21", "close": 0.6763217, "volume": 8132.0}, {"date": "2008-08-22", "close": 0.6763217, "volume": 3696.0}, {"date": "2008-08-25", "close": 0.6763217, "volume": 11829.0}, {"date": "2008-08-27", "close": 0.662795266, "volume": 12938.0}, {"date": "2008-08-28", "close": 0.662795266, "volume": 18482.0}, {"date": "2008-08-29", "close": 0.662795266, "volume": 10350.0}, {"date": "2008-09-02", "close": 0.60868953, "volume": 11304.0}, {"date": "2008-09-05", "close": 0.622215964, "volume": 7393.0}, {"date": "2008-09-08", "close": 0.6763217, "volume": 9980.0}, {"date": "2008-09-11", "close": 0.662795266, "volume": 6682.0}, {"date": "2008-09-16", "close": 0.595163096, "volume": 3286.0}, {"date": "2008-09-17", "close": 0.595163096, "volume": 4805.0}, {"date": "2008-09-18", "close": 0.581636662, "volume": 2218.0}, {"date": "2008-09-19", "close": 0.581636662, "volume": 377597.0}, {"date": "2008-09-24", "close": 0.635742398, "volume": 5914.0}, {"date": "2008-09-25", "close": 0.635742398, "volume": 272.0}, {"date": "2008-09-26", "close": 0.635742398, "volume": 2319.0}, {"date": "2008-09-29", "close": 0.60868953, "volume": 4805.0}, {"date": "2008-09-30", "close": 0.60868953, "volume": 23103.0}, {"date": "2008-10-01", "close": 0.54105736, "volume": 24761.0}, {"date": "2008-10-02", "close": 0.527530926, "volume": 9336.0}, {"date": "2008-10-03", "close": 0.60868953, "volume": 28124.0}, {"date": "2008-10-06", "close": 0.54105736, "volume": 24599.0}, {"date": "2008-10-07", "close": 0.581636662, "volume": 65492.0}, {"date": "2008-10-08", "close": 0.514004492, "volume": 9708.0}, {"date": "2008-10-20", "close": 0.514004492, "volume": 3467.0}, {"date": "2008-10-21", "close": 0.595163096, "volume": 1067.0}, {"date": "2008-10-22", "close": 0.595163096, "volume": 8982.0}, {"date": "2008-10-30", "close": 0.595163096, "volume": 4021.0}, {"date": "2008-11-05", "close": 0.432845888, "volume": 11089.0}, {"date": "2008-11-06", "close": 0.47342519, "volume": 739.0}, {"date": "2008-11-11", "close": 0.581636662, "volume": 11816.0}, {"date": "2008-11-17", "close": 0.47342519, "volume": 10732.0}, {"date": "2008-11-18", "close": 0.47342519, "volume": 5954.0}, {"date": "2008-11-19", "close": 0.47342519, "volume": 3657.0}, {"date": "2008-11-20", "close": 0.40579302, "volume": 1109.0}, {"date": "2008-11-21", "close": 0.33816085, "volume": 20331.0}, {"date": "2008-12-03", "close": 0.40579302, "volume": 2218.0}, {"date": "2008-12-04", "close": 0.40579302, "volume": 12568.0}, {"date": "2008-12-10", "close": 0.257002246, "volume": 4066.0}, {"date": "2008-12-12", "close": 0.243475812, "volume": 44653.0}, {"date": "2008-12-16", "close": 0.27052868, "volume": 965.0}, {"date": "2008-12-19", "close": 0.284055114, "volume": 13447.0}, {"date": "2008-12-22", "close": 0.27052868, "volume": 29654.0}, {"date": "2008-12-23", "close": 0.297581548, "volume": 11089.0}, {"date": "2008-12-29", "close": 0.348727275, "volume": 3584.0}, {"date": "2008-12-30", "close": 0.348727275, "volume": 5871.0}, {"date": "2009-01-06", "close": 0.362676366, "volume": 12044.0}, {"date": "2009-01-13", "close": 0.348727275, "volume": 20797.0}, {"date": "2009-01-15", "close": 0.306880002, "volume": 1792.0}, {"date": "2009-01-16", "close": 0.306880002, "volume": 3584.0}, {"date": "2009-01-22", "close": 0.306880002, "volume": 717.0}, {"date": "2009-01-23", "close": 0.306880002, "volume": 1147.0}, {"date": "2009-01-28", "close": 0.306880002, "volume": 645.0}, {"date": "2009-01-29", "close": 0.348727275, "volume": 1434.0}, {"date": "2009-02-02", "close": 0.306880002, "volume": 574.0}, {"date": "2009-02-11", "close": 0.306880002, "volume": 66.0}, {"date": "2009-02-12", "close": 0.27898182, "volume": 1828.0}, {"date": "2009-02-17", "close": 0.251083638, "volume": 66003.0}, {"date": "2009-02-19", "close": 0.209236365, "volume": 8569.0}, {"date": "2009-03-03", "close": 0.223185456, "volume": 308.0}, {"date": "2009-03-13", "close": 0.223185456, "volume": 645.0}, {"date": "2009-03-20", "close": 0.223185456, "volume": 6215.0}, {"date": "2009-03-24", "close": 0.209236365, "volume": 11707.0}, {"date": "2009-03-26", "close": 0.209236365, "volume": 17922.0}, {"date": "2009-03-30", "close": 0.223185456, "volume": 28676.0}, {"date": "2009-03-31", "close": 0.223185456, "volume": 2151.0}, {"date": "2009-04-01", "close": 0.306880002, "volume": 37317.0}, {"date": "2009-04-02", "close": 0.320829093, "volume": 32260.0}, {"date": "2009-04-03", "close": 0.348727275, "volume": 17922.0}, {"date": "2009-04-06", "close": 0.41847273, "volume": 41326.0}, {"date": "2009-04-07", "close": 0.41847273, "volume": 7169.0}, {"date": "2009-04-08", "close": 0.390574548, "volume": 21507.0}, {"date": "2009-04-09", "close": 0.390574548, "volume": 2040.0}, {"date": "2009-04-15", "close": 0.446370912, "volume": 25808.0}, {"date": "2009-04-17", "close": 0.69745455, "volume": 9821.0}, {"date": "2009-04-20", "close": 0.627709095, "volume": 4324.0}, {"date": "2009-04-22", "close": 0.446370912, "volume": 16166.0}, {"date": "2009-04-23", "close": 0.446370912, "volume": 1434.0}, {"date": "2009-04-27", "close": 0.446370912, "volume": 3190.0}, {"date": "2009-04-29", "close": 0.292930911, "volume": 240279.0}, {"date": "2009-04-30", "close": 0.27898182, "volume": 84568.0}, {"date": "2009-05-01", "close": 0.27898182, "volume": 5214.0}, {"date": "2009-05-04", "close": 0.27898182, "volume": 14178.0}, {"date": "2009-05-05", "close": 0.306880002, "volume": 23012.0}, {"date": "2009-05-11", "close": 0.320829093, "volume": 5265.0}, {"date": "2009-05-12", "close": 0.320829093, "volume": 51258.0}, {"date": "2009-05-13", "close": 0.320829093, "volume": 3014.0}, {"date": "2009-05-14", "close": 0.27898182, "volume": 14338.0}, {"date": "2009-05-19", "close": 0.251083638, "volume": 52333.0}, {"date": "2009-05-20", "close": 0.251083638, "volume": 1434.0}, {"date": "2009-05-22", "close": 0.251083638, "volume": 11470.0}, {"date": "2009-05-25", "close": 0.223185456, "volume": 28676.0}, {"date": "2009-05-26", "close": 0.237134547, "volume": 3584.0}, {"date": "2009-05-28", "close": 0.334778184, "volume": 14876.0}, {"date": "2009-06-01", "close": 0.320829093, "volume": 28494.0}, {"date": "2009-06-02", "close": 0.41847273, "volume": 423000.0}, {"date": "2009-06-03", "close": 0.390574548, "volume": 158433.0}, {"date": "2009-06-04", "close": 0.362676366, "volume": 45248.0}, {"date": "2009-06-05", "close": 0.348727275, "volume": 75274.0}, {"date": "2009-06-09", "close": 0.348727275, "volume": 22295.0}, {"date": "2009-06-10", "close": 0.306880002, "volume": 5929.0}, {"date": "2009-06-11", "close": 0.306880002, "volume": 36117.0}, {"date": "2009-06-12", "close": 0.334778184, "volume": 3659.0}, {"date": "2009-06-15", "close": 0.334778184, "volume": 4818.0}, {"date": "2009-06-22", "close": 0.320829093, "volume": 2151.0}, {"date": "2009-06-23", "close": 0.292930911, "volume": 12546.0}, {"date": "2009-06-25", "close": 0.292930911, "volume": 3584.0}, {"date": "2009-06-26", "close": 0.292930911, "volume": 1792.0}, {"date": "2009-06-29", "close": 0.27898182, "volume": 15027.0}, {"date": "2009-06-30", "close": 0.27898182, "volume": 8774.0}, {"date": "2009-07-06", "close": 0.292930911, "volume": 25091.0}, {"date": "2009-07-07", "close": 0.27898182, "volume": 17922.0}, {"date": "2009-07-10", "close": 0.265032729, "volume": 19356.0}, {"date": "2009-07-14", "close": 0.265032729, "volume": 2559.0}, {"date": "2009-07-16", "close": 0.223185456, "volume": 36060.0}, {"date": "2009-07-23", "close": 0.237134547, "volume": 54842.0}, {"date": "2009-07-24", "close": 0.237134547, "volume": 2724.0}, {"date": "2009-07-27", "close": 0.237134547, "volume": 7268.0}, {"date": "2009-07-29", "close": 0.266769702, "volume": 3374.0}, {"date": "2009-07-30", "close": 0.251949163, "volume": 189.0}, {"date": "2009-08-04", "close": 0.29641078, "volume": 13496.0}, {"date": "2009-08-05", "close": 0.29641078, "volume": 8434.0}, {"date": "2009-08-07", "close": 0.266769702, "volume": 24493.0}, {"date": "2009-08-10", "close": 0.237128624, "volume": 75358.0}, {"date": "2009-08-11", "close": 0.266769702, "volume": 3374.0}, {"date": "2009-08-12", "close": 0.237128624, "volume": 85645.0}, {"date": "2009-08-13", "close": 0.237128624, "volume": 20930.0}, {"date": "2009-08-14", "close": 0.237128624, "volume": 55666.0}, {"date": "2009-08-17", "close": 0.237128624, "volume": 75233.0}, {"date": "2009-08-18", "close": 0.251949163, "volume": 8426.0}, {"date": "2009-08-19", "close": 0.237128624, "volume": 6747.0}, {"date": "2009-08-21", "close": 0.251949163, "volume": 14256.0}, {"date": "2009-08-24", "close": 0.266769702, "volume": 4723.0}, {"date": "2009-08-25", "close": 0.266769702, "volume": 31038.0}, {"date": "2009-08-26", "close": 0.237128624, "volume": 64007.0}, {"date": "2009-08-27", "close": 0.251949163, "volume": 26172.0}, {"date": "2009-08-28", "close": 0.281590241, "volume": 24291.0}, {"date": "2009-08-31", "close": 0.29641078, "volume": 51267.0}, {"date": "2009-09-01", "close": 0.251949163, "volume": 55033.0}, {"date": "2009-09-03", "close": 0.251949163, "volume": 32258.0}, {"date": "2009-09-04", "close": 0.251949163, "volume": 18555.0}, {"date": "2009-09-07", "close": 0.251949163, "volume": 70848.0}, {"date": "2009-09-08", "close": 0.266769702, "volume": 236606.0}, {"date": "2009-09-09", "close": 0.29641078, "volume": 331783.0}, {"date": "2009-09-10", "close": 0.311231319, "volume": 105807.0}, {"date": "2009-09-11", "close": 0.266769702, "volume": 84407.0}, {"date": "2009-09-14", "close": 0.326051858, "volume": 120414.0}, {"date": "2009-09-15", "close": 0.385334014, "volume": 440468.0}, {"date": "2009-09-16", "close": 0.340872397, "volume": 121341.0}, {"date": "2009-09-17", "close": 0.355692936, "volume": 457849.0}, {"date": "2009-09-18", "close": 0.340872397, "volume": 60167.0}, {"date": "2009-09-21", "close": 0.311231319, "volume": 90397.0}, {"date": "2009-09-22", "close": 0.311231319, "volume": 22188.0}, {"date": "2009-09-23", "close": 0.326051858, "volume": 25640.0}, {"date": "2009-09-24", "close": 0.340872397, "volume": 4723.0}, {"date": "2009-09-25", "close": 0.326051858, "volume": 35424.0}, {"date": "2009-09-28", "close": 0.326051858, "volume": 6747.0}, {"date": "2009-09-30", "close": 0.326051858, "volume": 52766.0}, {"date": "2009-10-01", "close": 0.326051858, "volume": 10121.0}, {"date": "2009-10-02", "close": 0.29641078, "volume": 53450.0}, {"date": "2009-10-05", "close": 0.29641078, "volume": 73620.0}, {"date": "2009-10-06", "close": 0.311231319, "volume": 63736.0}, {"date": "2009-10-07", "close": 0.311231319, "volume": 148163.0}, {"date": "2009-10-08", "close": 0.370513475, "volume": 116402.0}, {"date": "2009-10-09", "close": 0.29641078, "volume": 140751.0}, {"date": "2009-10-13", "close": 0.355692936, "volume": 6747.0}, {"date": "2009-10-14", "close": 0.414975092, "volume": 564389.0}, {"date": "2009-10-15", "close": 0.414975092, "volume": 304871.0}, {"date": "2009-10-16", "close": 0.385334014, "volume": 132442.0}, {"date": "2009-10-19", "close": 0.400154553, "volume": 213218.0}, {"date": "2009-10-20", "close": 0.385334014, "volume": 101211.0}, {"date": "2009-10-21", "close": 0.340872397, "volume": 109430.0}, {"date": "2009-10-22", "close": 0.340872397, "volume": 17543.0}, {"date": "2009-10-23", "close": 0.370513475, "volume": 7422.0}, {"date": "2009-10-26", "close": 0.385334014, "volume": 34628.0}, {"date": "2009-10-27", "close": 0.355692936, "volume": 147765.0}, {"date": "2009-10-28", "close": 0.385334014, "volume": 62886.0}, {"date": "2009-10-29", "close": 0.385334014, "volume": 26652.0}, {"date": "2009-10-30", "close": 0.400154553, "volume": 94210.0}, {"date": "2009-11-02", "close": 0.385334014, "volume": 27243.0}, {"date": "2009-11-04", "close": 0.400154553, "volume": 6747.0}, {"date": "2009-11-05", "close": 0.385334014, "volume": 13495.0}, {"date": "2009-11-06", "close": 0.355692936, "volume": 45882.0}, {"date": "2009-11-09", "close": 0.355692936, "volume": 47814.0}, {"date": "2009-11-10", "close": 0.355692936, "volume": 30363.0}, {"date": "2009-11-11", "close": 0.355692936, "volume": 2497.0}, {"date": "2009-11-12", "close": 0.385334014, "volume": 47232.0}, {"date": "2009-11-13", "close": 0.400154553, "volume": 43183.0}, {"date": "2009-11-16", "close": 0.400154553, "volume": 71848.0}, {"date": "2009-11-17", "close": 0.370513475, "volume": 55329.0}, {"date": "2009-11-18", "close": 0.370513475, "volume": 5398.0}, {"date": "2009-11-19", "close": 0.385334014, "volume": 26990.0}, {"date": "2009-11-20", "close": 0.355692936, "volume": 53979.0}, {"date": "2009-11-23", "close": 0.370513475, "volume": 37718.0}, {"date": "2009-11-24", "close": 0.340872397, "volume": 82561.0}, {"date": "2009-11-25", "close": 0.355692936, "volume": 26155.0}, {"date": "2009-11-26", "close": 0.370513475, "volume": 24194.0}, {"date": "2009-11-27", "close": 0.355692936, "volume": 15830.0}, {"date": "2009-11-30", "close": 0.355692936, "volume": 1491.0}, {"date": "2009-12-01", "close": 0.355692936, "volume": 2921.0}, {"date": "2009-12-02", "close": 0.355692936, "volume": 36511.0}, {"date": "2009-12-04", "close": 0.355692936, "volume": 20478.0}, {"date": "2009-12-07", "close": 0.340872397, "volume": 67238.0}, {"date": "2009-12-08", "close": 0.326051858, "volume": 48499.0}, {"date": "2009-12-09", "close": 0.326051858, "volume": 145717.0}, {"date": "2009-12-10", "close": 0.29641078, "volume": 22477.0}, {"date": "2009-12-11", "close": 0.326051858, "volume": 28373.0}, {"date": "2009-12-14", "close": 0.311231319, "volume": 40484.0}, {"date": "2009-12-15", "close": 0.326051858, "volume": 24456.0}, {"date": "2009-12-16", "close": 0.326051858, "volume": 10009.0}, {"date": "2009-12-17", "close": 0.340872397, "volume": 20242.0}, {"date": "2009-12-18", "close": 0.355692936, "volume": 1.0}, {"date": "2009-12-21", "close": 0.340872397, "volume": 5398.0}, {"date": "2009-12-22", "close": 0.326051858, "volume": 6747.0}, {"date": "2009-12-23", "close": 0.355692936, "volume": 41833.0}, {"date": "2009-12-29", "close": 0.340872397, "volume": 24898.0}, {"date": "2009-12-30", "close": 0.340872397, "volume": 24898.0}, {"date": "2010-01-04", "close": 0.340872397, "volume": 35424.0}, {"date": "2010-01-05", "close": 0.29641078, "volume": 56678.0}, {"date": "2010-01-06", "close": 0.326051858, "volume": 5248.0}, {"date": "2010-01-08", "close": 0.311231319, "volume": 8097.0}, {"date": "2010-01-11", "close": 0.311231319, "volume": 32425.0}, {"date": "2010-01-12", "close": 0.311231319, "volume": 35424.0}, {"date": "2010-01-14", "close": 0.311231319, "volume": 61926.0}, {"date": "2010-01-15", "close": 0.326051858, "volume": 33737.0}, {"date": "2010-01-21", "close": 0.29641078, "volume": 87716.0}, {"date": "2010-01-22", "close": 0.29641078, "volume": 3441.0}, {"date": "2010-01-27", "close": 0.29641078, "volume": 2165.0}, {"date": "2010-01-28", "close": 0.29641078, "volume": 13663.0}, {"date": "2010-01-29", "close": 0.266769702, "volume": 15013.0}, {"date": "2010-02-01", "close": 0.266769702, "volume": 1215.0}, {"date": "2010-02-02", "close": 0.237128624, "volume": 4423.0}, {"date": "2010-02-05", "close": 0.281590241, "volume": 12976.0}, {"date": "2010-02-10", "close": 0.251949163, "volume": 15377.0}, {"date": "2010-02-11", "close": 0.237128624, "volume": 33459.0}, {"date": "2010-02-12", "close": 0.237128624, "volume": 278.0}, {"date": "2010-02-15", "close": 0.29641078, "volume": 192301.0}, {"date": "2010-02-19", "close": 0.266769702, "volume": 6579.0}, {"date": "2010-02-22", "close": 0.281590241, "volume": 6747.0}, {"date": "2010-02-24", "close": 0.266769702, "volume": 1349.0}, {"date": "2010-02-25", "close": 0.266769702, "volume": 11699.0}, {"date": "2010-03-01", "close": 0.266769702, "volume": 7760.0}, {"date": "2010-03-05", "close": 0.207487546, "volume": 80969.0}, {"date": "2010-03-08", "close": 0.266769702, "volume": 20242.0}, {"date": "2010-03-12", "close": 0.251949163, "volume": 53979.0}, {"date": "2010-03-15", "close": 0.311231319, "volume": 324611.0}, {"date": "2010-03-16", "close": 0.326051858, "volume": 164484.0}, {"date": "2010-03-17", "close": 0.281590241, "volume": 64679.0}, {"date": "2010-03-18", "close": 0.281590241, "volume": 4045.0}, {"date": "2010-03-19", "close": 0.281590241, "volume": 9857.0}, {"date": "2010-03-23", "close": 0.281590241, "volume": 6747.0}, {"date": "2010-03-24", "close": 0.281590241, "volume": 3374.0}, {"date": "2010-03-25", "close": 0.29641078, "volume": 3374.0}, {"date": "2010-03-26", "close": 0.29641078, "volume": 2024.0}, {"date": "2010-03-29", "close": 0.266769702, "volume": 9521.0}, {"date": "2010-03-30", "close": 0.29641078, "volume": 101037.0}, {"date": "2010-03-31", "close": 0.311231319, "volume": 55652.0}, {"date": "2010-04-01", "close": 0.29641078, "volume": 1125.0}, {"date": "2010-04-06", "close": 0.29641078, "volume": 47698.0}, {"date": "2010-04-07", "close": 0.29641078, "volume": 1240.0}, {"date": "2010-04-08", "close": 0.281590241, "volume": 23616.0}, {"date": "2010-04-09", "close": 0.340872397, "volume": 41125.0}, {"date": "2010-04-12", "close": 0.311231319, "volume": 10121.0}, {"date": "2010-04-14", "close": 0.311231319, "volume": 20242.0}, {"date": "2010-04-15", "close": 0.311231319, "volume": 24000.0}, {"date": "2010-04-19", "close": 0.326051858, "volume": 1799.0}, {"date": "2010-04-20", "close": 0.326051858, "volume": 8434.0}, {"date": "2010-04-21", "close": 0.326051858, "volume": 29327.0}, {"date": "2010-04-22", "close": 0.29641078, "volume": 675.0}, {"date": "2010-04-23", "close": 0.29641078, "volume": 10155.0}, {"date": "2010-04-27", "close": 0.29641078, "volume": 38460.0}, {"date": "2010-04-28", "close": 0.29641078, "volume": 22941.0}, {"date": "2010-04-29", "close": 0.29641078, "volume": 3038.0}, {"date": "2010-05-03", "close": 0.29641078, "volume": 63425.0}, {"date": "2010-05-04", "close": 0.281590241, "volume": 8097.0}, {"date": "2010-05-05", "close": 0.281590241, "volume": 1776.0}, {"date": "2010-05-06", "close": 0.251949163, "volume": 1957.0}, {"date": "2010-05-07", "close": 0.251949163, "volume": 6747.0}, {"date": "2010-05-10", "close": 0.237128624, "volume": 57353.0}, {"date": "2010-05-11", "close": 0.237128624, "volume": 20242.0}, {"date": "2010-05-12", "close": 0.237128624, "volume": 2024.0}, {"date": "2010-05-14", "close": 0.237128624, "volume": 26990.0}, {"date": "2010-05-17", "close": 0.222308085, "volume": 6832.0}, {"date": "2010-05-18", "close": 0.207487546, "volume": 104585.0}, {"date": "2010-05-19", "close": 0.207487546, "volume": 3289.0}, {"date": "2010-05-21", "close": 0.163025929, "volume": 26222.0}, {"date": "2010-05-24", "close": 0.192667007, "volume": 10641.0}, {"date": "2010-05-25", "close": 0.192667007, "volume": 20461.0}, {"date": "2010-05-27", "close": 0.207487546, "volume": 10796.0}, {"date": "2010-06-01", "close": 0.237128624, "volume": 6747.0}, {"date": "2010-06-07", "close": 0.207487546, "volume": 1012.0}, {"date": "2010-06-08", "close": 0.177846468, "volume": 37785.0}, {"date": "2010-06-10", "close": 0.222308085, "volume": 50357.0}, {"date": "2010-06-11", "close": 0.281590241, "volume": 20242.0}, {"date": "2010-06-15", "close": 0.251949163, "volume": 19544.0}, {"date": "2010-06-16", "close": 0.237128624, "volume": 1349.0}, {"date": "2010-06-17", "close": 0.237128624, "volume": 607.0}, {"date": "2010-06-18", "close": 0.237128624, "volume": 4472.0}, {"date": "2010-06-21", "close": 0.29641078, "volume": 94464.0}, {"date": "2010-06-23", "close": 0.237128624, "volume": 106912.0}, {"date": "2010-06-24", "close": 0.237128624, "volume": 10121.0}, {"date": "2010-06-25", "close": 0.207487546, "volume": 40484.0}, {"date": "2010-06-28", "close": 0.207487546, "volume": 10796.0}, {"date": "2010-06-29", "close": 0.207487546, "volume": 32387.0}, {"date": "2010-06-30", "close": 0.177846468, "volume": 52292.0}, {"date": "2010-07-01", "close": 0.192667007, "volume": 26990.0}, {"date": "2010-07-05", "close": 0.192667007, "volume": 3374.0}, {"date": "2010-07-06", "close": 0.192667007, "volume": 170802.0}, {"date": "2010-07-07", "close": 0.207487546, "volume": 2410.0}, {"date": "2010-07-08", "close": 0.177846468, "volume": 54362.0}, {"date": "2010-07-09", "close": 0.192667007, "volume": 101211.0}, {"date": "2010-07-13", "close": 0.192667007, "volume": 794.0}, {"date": "2010-07-15", "close": 0.222308085, "volume": 19185.0}, {"date": "2010-07-16", "close": 0.222308085, "volume": 1057.0}, {"date": "2010-07-19", "close": 0.222308085, "volume": 4723.0}, {"date": "2010-07-21", "close": 0.251949163, "volume": 85692.0}, {"date": "2010-07-22", "close": 0.59282156, "volume": 7674403.0}, {"date": "2010-07-23", "close": 0.563180482, "volume": 1840302.0}, {"date": "2010-07-26", "close": 0.518718865, "volume": 537823.0}, {"date": "2010-07-27", "close": 0.548359943, "volume": 968365.0}, {"date": "2010-07-28", "close": 0.489077787, "volume": 204354.0}, {"date": "2010-07-29", "close": 0.518718865, "volume": 107355.0}, {"date": "2010-07-30", "close": 0.503898326, "volume": 201766.0}, {"date": "2010-08-02", "close": 0.489077787, "volume": 112563.0}, {"date": "2010-08-03", "close": 0.489077787, "volume": 96446.0}, {"date": "2010-08-04", "close": 0.474257248, "volume": 57233.0}, {"date": "2010-08-05", "close": 0.518718865, "volume": 102466.0}, {"date": "2010-08-06", "close": 0.533539404, "volume": 68375.0}, {"date": "2010-08-09", "close": 0.548359943, "volume": 54620.0}, {"date": "2010-08-10", "close": 0.518718865, "volume": 49602.0}, {"date": "2010-08-11", "close": 0.489077787, "volume": 82772.0}, {"date": "2010-08-12", "close": 0.489077787, "volume": 111489.0}, {"date": "2010-08-13", "close": 0.533539404, "volume": 49878.0}, {"date": "2010-08-16", "close": 0.518718865, "volume": 21007.0}, {"date": "2010-08-18", "close": 0.533539404, "volume": 88182.0}, {"date": "2010-08-19", "close": 0.503898326, "volume": 10796.0}, {"date": "2010-08-20", "close": 0.503898326, "volume": 13495.0}, {"date": "2010-08-23", "close": 0.474257248, "volume": 79718.0}, {"date": "2010-08-24", "close": 0.414975092, "volume": 146577.0}, {"date": "2010-08-25", "close": 0.429795631, "volume": 33400.0}, {"date": "2010-08-26", "close": 0.429795631, "volume": 10627.0}, {"date": "2010-08-27", "close": 0.414975092, "volume": 61993.0}, {"date": "2010-09-01", "close": 0.414975092, "volume": 3374.0}, {"date": "2010-09-02", "close": 0.414975092, "volume": 3036.0}, {"date": "2010-09-03", "close": 0.429795631, "volume": 13495.0}, {"date": "2010-09-06", "close": 0.385334014, "volume": 38854.0}, {"date": "2010-09-07", "close": 0.414975092, "volume": 59377.0}, {"date": "2010-09-08", "close": 0.429795631, "volume": 22296.0}, {"date": "2010-09-09", "close": 0.489077787, "volume": 101485.0}, {"date": "2010-09-10", "close": 0.503898326, "volume": 53162.0}, {"date": "2010-09-13", "close": 0.459436709, "volume": 30363.0}, {"date": "2010-09-14", "close": 0.489077787, "volume": 87344.0}, {"date": "2010-09-15", "close": 0.474257248, "volume": 18082.0}, {"date": "2010-09-16", "close": 0.474257248, "volume": 46776.0}, {"date": "2010-09-17", "close": 0.533539404, "volume": 190171.0}, {"date": "2010-09-20", "close": 0.503898326, "volume": 44251.0}, {"date": "2010-09-21", "close": 0.503898326, "volume": 20053.0}, {"date": "2010-09-22", "close": 0.489077787, "volume": 10688.0}, {"date": "2010-09-23", "close": 0.474257248, "volume": 70848.0}, {"date": "2010-09-24", "close": 0.474257248, "volume": 9446.0}, {"date": "2010-09-27", "close": 0.474257248, "volume": 40139.0}, {"date": "2010-09-28", "close": 0.533539404, "volume": 30404.0}, {"date": "2010-09-29", "close": 0.59282156, "volume": 522685.0}, {"date": "2010-09-30", "close": 0.622462638, "volume": 731357.0}, {"date": "2010-10-01", "close": 0.681744794, "volume": 311329.0}, {"date": "2010-10-04", "close": 0.622462638, "volume": 210929.0}, {"date": "2010-10-05", "close": 0.637283177, "volume": 107823.0}, {"date": "2010-10-06", "close": 0.666924255, "volume": 155552.0}, {"date": "2010-10-07", "close": 0.681744794, "volume": 211223.0}, {"date": "2010-10-08", "close": 0.652103716, "volume": 183205.0}, {"date": "2010-10-11", "close": 0.637283177, "volume": 75771.0}, {"date": "2010-10-12", "close": 0.59282156, "volume": 104120.0}, {"date": "2010-10-13", "close": 0.622462638, "volume": 69154.0}, {"date": "2010-10-14", "close": 0.607642099, "volume": 63574.0}, {"date": "2010-10-15", "close": 0.59282156, "volume": 50549.0}, {"date": "2010-10-18", "close": 0.622462638, "volume": 69135.0}, {"date": "2010-10-19", "close": 0.622462638, "volume": 117014.0}, {"date": "2010-10-20", "close": 0.578001021, "volume": 6903.0}, {"date": "2010-10-21", "close": 0.726206411, "volume": 2773844.0}, {"date": "2010-10-22", "close": 0.992976113, "volume": 5516308.0}, {"date": "2010-10-25", "close": 1.77846468, "volume": 11572381.0}, {"date": "2010-10-26", "close": 1.407951205, "volume": 3734650.0}, {"date": "2010-10-27", "close": 1.452412822, "volume": 2737183.0}, {"date": "2010-10-28", "close": 1.378310127, "volume": 1216913.0}, {"date": "2010-10-29", "close": 1.467233361, "volume": 1444342.0}, {"date": "2010-11-01", "close": 1.467233361, "volume": 1698792.0}, {"date": "2010-11-02", "close": 1.170822581, "volume": 2354375.0}, {"date": "2010-11-03", "close": 1.081899347, "volume": 950897.0}, {"date": "2010-11-04", "close": 1.156002042, "volume": 1144481.0}, {"date": "2010-11-05", "close": 1.081899347, "volume": 312069.0}, {"date": "2010-11-08", "close": 1.081899347, "volume": 216997.0}, {"date": "2010-11-09", "close": 1.067078808, "volume": 314146.0}, {"date": "2010-11-10", "close": 1.111540425, "volume": 912879.0}, {"date": "2010-11-11", "close": 1.007796652, "volume": 510749.0}, {"date": "2010-11-12", "close": 0.933693957, "volume": 448762.0}, {"date": "2010-11-15", "close": 1.022617191, "volume": 440536.0}, {"date": "2010-11-16", "close": 0.992976113, "volume": 222059.0}, {"date": "2010-11-17", "close": 0.933693957, "volume": 216358.0}, {"date": "2010-11-18", "close": 0.963335035, "volume": 88403.0}, {"date": "2010-11-19", "close": 0.874411801, "volume": 410132.0}, {"date": "2010-11-22", "close": 0.859591262, "volume": 125918.0}, {"date": "2010-11-23", "close": 0.815129645, "volume": 117464.0}, {"date": "2010-11-24", "close": 0.88923234, "volume": 291024.0}, {"date": "2010-11-25", "close": 0.918873418, "volume": 202290.0}, {"date": "2010-11-30", "close": 0.755847489, "volume": 317209.0}, {"date": "2010-12-01", "close": 0.74102695, "volume": 209275.0}, {"date": "2010-12-02", "close": 0.770668028, "volume": 105934.0}, {"date": "2010-12-03", "close": 0.800309106, "volume": 309824.0}, {"date": "2010-12-06", "close": 0.770668028, "volume": 172689.0}, {"date": "2010-12-07", "close": 0.74102695, "volume": 234195.0}, {"date": "2010-12-08", "close": 0.74102695, "volume": 137984.0}, {"date": "2010-12-09", "close": 0.74102695, "volume": 349265.0}, {"date": "2010-12-10", "close": 0.770668028, "volume": 289069.0}, {"date": "2010-12-13", "close": 0.770668028, "volume": 296566.0}, {"date": "2010-12-14", "close": 0.74102695, "volume": 349834.0}, {"date": "2010-12-15", "close": 0.74102695, "volume": 127617.0}, {"date": "2010-12-16", "close": 0.726206411, "volume": 293244.0}, {"date": "2010-12-17", "close": 0.726206411, "volume": 476888.0}, {"date": "2010-12-20", "close": 0.74102695, "volume": 190062.0}, {"date": "2010-12-21", "close": 0.755847489, "volume": 121183.0}, {"date": "2010-12-22", "close": 0.755847489, "volume": 35761.0}, {"date": "2010-12-23", "close": 0.74102695, "volume": 93316.0}, {"date": "2010-12-24", "close": 0.74102695, "volume": 162232.0}, {"date": "2010-12-29", "close": 0.755847489, "volume": 74775.0}, {"date": "2010-12-30", "close": 0.755847489, "volume": 135280.0}, {"date": "2010-12-31", "close": 0.770668028, "volume": 59132.0}, {"date": "2011-01-04", "close": 0.859591262, "volume": 416411.0}, {"date": "2011-01-05", "close": 0.948514496, "volume": 600794.0}, {"date": "2011-01-06", "close": 0.88923234, "volume": 564400.0}, {"date": "2011-01-07", "close": 0.859591262, "volume": 196655.0}, {"date": "2011-01-10", "close": 0.904052879, "volume": 237561.0}, {"date": "2011-01-11", "close": 0.88923234, "volume": 83480.0}, {"date": "2011-01-12", "close": 0.859591262, "volume": 104236.0}, {"date": "2011-01-13", "close": 0.88923234, "volume": 86367.0}, {"date": "2011-01-14", "close": 0.948514496, "volume": 357132.0}, {"date": "2011-01-17", "close": 0.933693957, "volume": 383477.0}, {"date": "2011-01-18", "close": 0.904052879, "volume": 173760.0}, {"date": "2011-01-19", "close": 0.933693957, "volume": 191530.0}, {"date": "2011-01-20", "close": 0.904052879, "volume": 225117.0}, {"date": "2011-01-21", "close": 0.874411801, "volume": 220349.0}, {"date": "2011-01-24", "close": 0.859591262, "volume": 169653.0}, {"date": "2011-01-25", "close": 0.829950184, "volume": 118279.0}, {"date": "2011-01-27", "close": 0.815129645, "volume": 91766.0}, {"date": "2011-01-28", "close": 0.815129645, "volume": 102511.0}, {"date": "2011-01-31", "close": 0.815129645, "volume": 134738.0}, {"date": "2011-02-01", "close": 0.904052879, "volume": 900945.0}, {"date": "2011-02-02", "close": 0.859591262, "volume": 270755.0}, {"date": "2011-02-03", "close": 0.844770723, "volume": 177763.0}, {"date": "2011-02-04", "close": 0.859591262, "volume": 169514.0}, {"date": "2011-02-07", "close": 0.874411801, "volume": 476145.0}, {"date": "2011-02-08", "close": 0.859591262, "volume": 252578.0}, {"date": "2011-02-09", "close": 0.859591262, "volume": 151543.0}, {"date": "2011-02-10", "close": 0.844770723, "volume": 115793.0}, {"date": "2011-02-11", "close": 0.859591262, "volume": 114589.0}, {"date": "2011-02-14", "close": 0.88923234, "volume": 201546.0}, {"date": "2011-02-15", "close": 0.978155574, "volume": 1091028.0}, {"date": "2011-02-16", "close": 0.948514496, "volume": 876904.0}, {"date": "2011-02-17", "close": 0.918873418, "volume": 1005835.0}, {"date": "2011-02-18", "close": 0.904052879, "volume": 252890.0}, {"date": "2011-02-21", "close": 0.88923234, "volume": 273619.0}, {"date": "2011-02-22", "close": 0.88923234, "volume": 156599.0}, {"date": "2011-02-23", "close": 0.859591262, "volume": 79235.0}, {"date": "2011-02-24", "close": 0.88923234, "volume": 100784.0}, {"date": "2011-02-25", "close": 0.904052879, "volume": 35666.0}, {"date": "2011-02-28", "close": 0.904052879, "volume": 183141.0}, {"date": "2011-03-01", "close": 0.874411801, "volume": 77864.0}, {"date": "2011-03-02", "close": 0.88923234, "volume": 88875.0}, {"date": "2011-03-03", "close": 0.918873418, "volume": 77729.0}, {"date": "2011-03-04", "close": 0.948514496, "volume": 607276.0}, {"date": "2011-03-07", "close": 0.88923234, "volume": 104848.0}, {"date": "2011-03-08", "close": 0.88923234, "volume": 180621.0}, {"date": "2011-03-09", "close": 0.859591262, "volume": 83203.0}, {"date": "2011-03-10", "close": 0.829950184, "volume": 239270.0}, {"date": "2011-03-11", "close": 0.770668028, "volume": 318134.0}, {"date": "2011-03-14", "close": 0.696565333, "volume": 454055.0}, {"date": "2011-03-15", "close": 0.652103716, "volume": 300643.0}, {"date": "2011-03-16", "close": 0.696565333, "volume": 131697.0}, {"date": "2011-03-17", "close": 0.666924255, "volume": 54961.0}, {"date": "2011-03-18", "close": 0.726206411, "volume": 26651.0}, {"date": "2011-03-21", "close": 0.800309106, "volume": 41954.0}, {"date": "2011-03-22", "close": 0.74102695, "volume": 63561.0}, {"date": "2011-03-23", "close": 0.755847489, "volume": 26787.0}, {"date": "2011-03-24", "close": 0.74102695, "volume": 51907.0}, {"date": "2011-03-25", "close": 0.74102695, "volume": 33419.0}, {"date": "2011-03-28", "close": 0.74102695, "volume": 50336.0}, {"date": "2011-03-29", "close": 0.755847489, "volume": 41915.0}, {"date": "2011-03-30", "close": 0.770668028, "volume": 38717.0}, {"date": "2011-03-31", "close": 0.800309106, "volume": 32278.0}, {"date": "2011-04-01", "close": 0.755847489, "volume": 26990.0}, {"date": "2011-04-04", "close": 0.770668028, "volume": 30009.0}, {"date": "2011-04-05", "close": 0.755847489, "volume": 50982.0}, {"date": "2011-04-06", "close": 0.770668028, "volume": 24965.0}, {"date": "2011-04-07", "close": 0.711385872, "volume": 100654.0}, {"date": "2011-04-08", "close": 0.74102695, "volume": 203105.0}, {"date": "2011-04-11", "close": 0.755847489, "volume": 47650.0}, {"date": "2011-04-12", "close": 0.726206411, "volume": 36220.0}, {"date": "2011-04-13", "close": 0.770668028, "volume": 834605.0}, {"date": "2011-04-14", "close": 0.800309106, "volume": 172227.0}, {"date": "2011-04-15", "close": 0.770668028, "volume": 61896.0}, {"date": "2011-04-18", "close": 0.770668028, "volume": 53125.0}, {"date": "2011-04-19", "close": 0.74102695, "volume": 38863.0}, {"date": "2011-04-20", "close": 0.755847489, "volume": 11943.0}, {"date": "2011-04-21", "close": 0.755847489, "volume": 76367.0}, {"date": "2011-04-27", "close": 0.74102695, "volume": 9906.0}, {"date": "2011-04-28", "close": 0.74102695, "volume": 46435.0}, {"date": "2011-04-29", "close": 0.726206411, "volume": 47268.0}, {"date": "2011-05-02", "close": 0.681744794, "volume": 52750.0}, {"date": "2011-05-03", "close": 0.696565333, "volume": 52130.0}, {"date": "2011-05-04", "close": 0.666924255, "volume": 29871.0}, {"date": "2011-05-05", "close": 0.681744794, "volume": 11164.0}, {"date": "2011-05-06", "close": 0.666924255, "volume": 79653.0}, {"date": "2011-05-09", "close": 0.681744794, "volume": 8637.0}, {"date": "2011-05-10", "close": 0.681744794, "volume": 13356.0}, {"date": "2011-05-11", "close": 0.652103716, "volume": 16513.0}, {"date": "2011-05-12", "close": 0.652103716, "volume": 201243.0}, {"date": "2011-05-13", "close": 0.637283177, "volume": 5061.0}, {"date": "2011-05-16", "close": 0.59282156, "volume": 12014.0}, {"date": "2011-05-17", "close": 0.578001021, "volume": 33029.0}, {"date": "2011-05-18", "close": 0.578001021, "volume": 22131.0}, {"date": "2011-05-19", "close": 0.578001021, "volume": 34749.0}, {"date": "2011-05-20", "close": 0.578001021, "volume": 32989.0}, {"date": "2011-05-23", "close": 0.548359943, "volume": 53304.0}, {"date": "2011-05-24", "close": 0.533539404, "volume": 41834.0}, {"date": "2011-05-25", "close": 0.518718865, "volume": 82670.0}, {"date": "2011-05-26", "close": 0.563180482, "volume": 8772.0}, {"date": "2011-05-27", "close": 0.578001021, "volume": 7017.0}, {"date": "2011-05-30", "close": 0.518718865, "volume": 35981.0}, {"date": "2011-05-31", "close": 0.518718865, "volume": 25411.0}, {"date": "2011-06-01", "close": 0.518718865, "volume": 38757.0}, {"date": "2011-06-02", "close": 0.518718865, "volume": 87079.0}, {"date": "2011-06-03", "close": 0.474257248, "volume": 23413.0}, {"date": "2011-06-06", "close": 0.518718865, "volume": 7760.0}, {"date": "2011-06-07", "close": 0.489077787, "volume": 160251.0}, {"date": "2011-06-08", "close": 0.503898326, "volume": 1012.0}, {"date": "2011-06-10", "close": 0.489077787, "volume": 11453.0}, {"date": "2011-06-14", "close": 0.489077787, "volume": 49931.0}, {"date": "2011-06-15", "close": 0.503898326, "volume": 56678.0}, {"date": "2011-06-16", "close": 0.518718865, "volume": 103207.0}, {"date": "2011-06-17", "close": 0.503898326, "volume": 150934.0}, {"date": "2011-06-20", "close": 0.459436709, "volume": 236159.0}, {"date": "2011-06-21", "close": 0.459436709, "volume": 51280.0}, {"date": "2011-06-22", "close": 0.474257248, "volume": 76246.0}, {"date": "2011-06-23", "close": 0.459436709, "volume": 43955.0}, {"date": "2011-06-24", "close": 0.489077787, "volume": 67610.0}, {"date": "2011-06-27", "close": 0.414975092, "volume": 149460.0}, {"date": "2011-06-28", "close": 0.44461617, "volume": 103151.0}, {"date": "2011-06-29", "close": 0.44461617, "volume": 141583.0}, {"date": "2011-06-30", "close": 0.429795631, "volume": 133126.0}, {"date": "2011-07-01", "close": 0.459436709, "volume": 88931.0}, {"date": "2011-07-04", "close": 0.503898326, "volume": 57690.0}, {"date": "2011-07-05", "close": 0.518718865, "volume": 24757.0}, {"date": "2011-07-06", "close": 0.518718865, "volume": 35221.0}, {"date": "2011-07-07", "close": 0.518718865, "volume": 59242.0}, {"date": "2011-07-08", "close": 0.503898326, "volume": 1349.0}, {"date": "2011-07-11", "close": 0.503898326, "volume": 6477.0}, {"date": "2011-07-12", "close": 0.474257248, "volume": 20242.0}, {"date": "2011-07-13", "close": 0.503898326, "volume": 8940.0}, {"date": "2011-07-14", "close": 0.474257248, "volume": 37111.0}, {"date": "2011-07-15", "close": 0.489077787, "volume": 86304.0}, {"date": "2011-07-18", "close": 0.474257248, "volume": 47232.0}, {"date": "2011-07-19", "close": 0.503898326, "volume": 70048.0}, {"date": "2011-07-20", "close": 0.518718865, "volume": 2024.0}, {"date": "2011-07-21", "close": 0.548359943, "volume": 46422.0}, {"date": "2011-07-22", "close": 0.518718865, "volume": 23616.0}, {"date": "2011-07-25", "close": 0.518718865, "volume": 61266.0}, {"date": "2011-07-26", "close": 0.518718865, "volume": 108768.0}, {"date": "2011-07-27", "close": 0.518718865, "volume": 18827.0}, {"date": "2011-07-28", "close": 0.518718865, "volume": 5803.0}, {"date": "2011-07-29", "close": 0.563180482, "volume": 153660.0}, {"date": "2011-08-01", "close": 0.607642099, "volume": 72903.0}, {"date": "2011-08-02", "close": 0.59282156, "volume": 1687.0}, {"date": "2011-08-03", "close": 0.563180482, "volume": 16868.0}, {"date": "2011-08-04", "close": 0.533539404, "volume": 53068.0}, {"date": "2011-08-05", "close": 0.474257248, "volume": 107379.0}, {"date": "2011-08-08", "close": 0.429795631, "volume": 152758.0}, {"date": "2011-08-09", "close": 0.44461617, "volume": 51576.0}, {"date": "2011-08-10", "close": 0.474257248, "volume": 92169.0}, {"date": "2011-08-11", "close": 0.489077787, "volume": 62616.0}, {"date": "2011-08-12", "close": 0.518718865, "volume": 16868.0}, {"date": "2011-08-15", "close": 0.548359943, "volume": 23663.0}, {"date": "2011-08-16", "close": 0.503898326, "volume": 46557.0}, {"date": "2011-08-17", "close": 0.637283177, "volume": 146261.0}, {"date": "2011-08-18", "close": 0.578001021, "volume": 170924.0}, {"date": "2011-08-19", "close": 0.563180482, "volume": 153505.0}, {"date": "2011-08-22", "close": 0.59282156, "volume": 18994.0}, {"date": "2011-08-23", "close": 0.548359943, "volume": 259064.0}, {"date": "2011-08-24", "close": 0.518718865, "volume": 135623.0}, {"date": "2011-08-25", "close": 0.489077787, "volume": 156096.0}, {"date": "2011-08-26", "close": 0.459436709, "volume": 76468.0}, {"date": "2011-08-29", "close": 0.474257248, "volume": 116393.0}, {"date": "2011-08-30", "close": 0.503898326, "volume": 1012.0}, {"date": "2011-08-31", "close": 0.503898326, "volume": 45557.0}, {"date": "2011-09-01", "close": 0.518718865, "volume": 100288.0}, {"date": "2011-09-02", "close": 0.518718865, "volume": 23279.0}, {"date": "2011-09-05", "close": 0.489077787, "volume": 17012.0}, {"date": "2011-09-06", "close": 0.474257248, "volume": 84109.0}, {"date": "2011-09-07", "close": 0.489077787, "volume": 10965.0}, {"date": "2011-09-08", "close": 0.503898326, "volume": 37289.0}, {"date": "2011-09-09", "close": 0.489077787, "volume": 15519.0}, {"date": "2011-09-12", "close": 0.489077787, "volume": 60735.0}, {"date": "2011-09-13", "close": 0.459436709, "volume": 16868.0}, {"date": "2011-09-14", "close": 0.459436709, "volume": 78944.0}, {"date": "2011-09-15", "close": 0.459436709, "volume": 102673.0}, {"date": "2011-09-16", "close": 0.459436709, "volume": 11943.0}, {"date": "2011-09-19", "close": 0.44461617, "volume": 50102.0}, {"date": "2011-09-20", "close": 0.459436709, "volume": 15519.0}, {"date": "2011-09-21", "close": 0.44461617, "volume": 72596.0}, {"date": "2011-09-22", "close": 0.385334014, "volume": 224226.0}, {"date": "2011-09-23", "close": 0.385334014, "volume": 64857.0}, {"date": "2011-09-26", "close": 0.355692936, "volume": 29224.0}, {"date": "2011-09-27", "close": 0.370513475, "volume": 10121.0}, {"date": "2011-09-28", "close": 0.385334014, "volume": 10121.0}, {"date": "2011-09-29", "close": 0.385334014, "volume": 26720.0}, {"date": "2011-09-30", "close": 0.370513475, "volume": 11471.0}, {"date": "2011-10-04", "close": 0.355692936, "volume": 8974.0}, {"date": "2011-10-06", "close": 0.400154553, "volume": 43926.0}, {"date": "2011-10-07", "close": 0.44461617, "volume": 51738.0}, {"date": "2011-10-10", "close": 0.459436709, "volume": 14558.0}, {"date": "2011-10-11", "close": 0.44461617, "volume": 37261.0}, {"date": "2011-10-12", "close": 0.44461617, "volume": 12776.0}, {"date": "2011-10-13", "close": 0.44461617, "volume": 21052.0}, {"date": "2011-10-14", "close": 0.459436709, "volume": 1181.0}, {"date": "2011-10-17", "close": 0.518718865, "volume": 67729.0}, {"date": "2011-10-18", "close": 0.474257248, "volume": 30325.0}, {"date": "2011-10-19", "close": 0.489077787, "volume": 2699.0}, {"date": "2011-10-20", "close": 0.503898326, "volume": 10121.0}, {"date": "2011-10-21", "close": 0.518718865, "volume": 93268.0}, {"date": "2011-10-24", "close": 0.518718865, "volume": 21254.0}, {"date": "2011-10-25", "close": 0.533539404, "volume": 14844.0}, {"date": "2011-10-26", "close": 0.533539404, "volume": 7422.0}, {"date": "2011-10-27", "close": 0.533539404, "volume": 3036.0}, {"date": "2011-10-28", "close": 0.563180482, "volume": 81533.0}, {"date": "2011-10-31", "close": 0.533539404, "volume": 26209.0}, {"date": "2011-11-01", "close": 0.518718865, "volume": 32680.0}, {"date": "2011-11-02", "close": 0.518718865, "volume": 16680.0}, {"date": "2011-11-03", "close": 0.503898326, "volume": 21839.0}, {"date": "2011-11-04", "close": 0.489077787, "volume": 10121.0}, {"date": "2011-11-07", "close": 0.533539404, "volume": 44195.0}, {"date": "2011-11-08", "close": 0.548359943, "volume": 50784.0}, {"date": "2011-11-09", "close": 0.518718865, "volume": 101146.0}, {"date": "2011-11-10", "close": 0.503898326, "volume": 196153.0}, {"date": "2011-11-11", "close": 0.548359943, "volume": 58659.0}, {"date": "2011-11-14", "close": 0.518718865, "volume": 45545.0}, {"date": "2011-11-15", "close": 0.503898326, "volume": 29613.0}, {"date": "2011-11-16", "close": 0.474257248, "volume": 145049.0}, {"date": "2011-11-17", "close": 0.474257248, "volume": 26956.0}, {"date": "2011-11-18", "close": 0.474257248, "volume": 61744.0}, {"date": "2011-11-21", "close": 0.489077787, "volume": 7052.0}, {"date": "2011-11-22", "close": 0.489077787, "volume": 49166.0}, {"date": "2011-11-23", "close": 0.459436709, "volume": 95998.0}, {"date": "2011-11-24", "close": 0.44461617, "volume": 88391.0}, {"date": "2011-11-25", "close": 0.459436709, "volume": 32860.0}, {"date": "2011-11-28", "close": 0.44461617, "volume": 5918.0}, {"date": "2011-11-29", "close": 0.459436709, "volume": 10121.0}, {"date": "2011-11-30", "close": 0.44461617, "volume": 60052.0}, {"date": "2011-12-01", "close": 0.459436709, "volume": 43066.0}, {"date": "2011-12-02", "close": 0.414975092, "volume": 52854.0}, {"date": "2011-12-05", "close": 0.400154553, "volume": 38294.0}, {"date": "2011-12-06", "close": 0.429795631, "volume": 28339.0}, {"date": "2011-12-07", "close": 0.414975092, "volume": 1084.0}, {"date": "2011-12-08", "close": 0.414975092, "volume": 2561.0}, {"date": "2011-12-09", "close": 0.400154553, "volume": 12483.0}, {"date": "2011-12-12", "close": 0.400154553, "volume": 13495.0}, {"date": "2011-12-13", "close": 0.400154553, "volume": 20242.0}, {"date": "2011-12-14", "close": 0.385334014, "volume": 13495.0}, {"date": "2011-12-15", "close": 0.385334014, "volume": 6545.0}, {"date": "2011-12-16", "close": 0.400154553, "volume": 67111.0}, {"date": "2011-12-19", "close": 0.385334014, "volume": 66353.0}, {"date": "2011-12-20", "close": 0.385334014, "volume": 156540.0}, {"date": "2011-12-21", "close": 0.370513475, "volume": 6005.0}, {"date": "2011-12-22", "close": 0.400154553, "volume": 34351.0}, {"date": "2011-12-23", "close": 0.385334014, "volume": 74498.0}, {"date": "2011-12-28", "close": 0.385334014, "volume": 6049.0}, {"date": "2011-12-29", "close": 0.370513475, "volume": 33062.0}, {"date": "2011-12-30", "close": 0.370513475, "volume": 2952.0}, {"date": "2012-01-03", "close": 0.355692936, "volume": 18555.0}, {"date": "2012-01-04", "close": 0.355692936, "volume": 10121.0}, {"date": "2012-01-05", "close": 0.340872397, "volume": 10728.0}, {"date": "2012-01-06", "close": 0.326051858, "volume": 9311.0}, {"date": "2012-01-09", "close": 0.326051858, "volume": 5870.0}, {"date": "2012-01-10", "close": 0.326051858, "volume": 4723.0}, {"date": "2012-01-11", "close": 0.281590241, "volume": 23433.0}, {"date": "2012-01-13", "close": 0.311231319, "volume": 20242.0}, {"date": "2012-01-16", "close": 0.311231319, "volume": 64371.0}, {"date": "2012-01-17", "close": 0.355692936, "volume": 62739.0}, {"date": "2012-01-18", "close": 0.370513475, "volume": 6747.0}, {"date": "2012-01-19", "close": 0.370513475, "volume": 20710.0}, {"date": "2012-01-20", "close": 0.355692936, "volume": 10121.0}, {"date": "2012-01-24", "close": 0.385334014, "volume": 85508.0}, {"date": "2012-01-25", "close": 0.429795631, "volume": 144545.0}, {"date": "2012-01-27", "close": 0.414975092, "volume": 33948.0}, {"date": "2012-01-30", "close": 0.400154553, "volume": 22352.0}, {"date": "2012-01-31", "close": 0.414975092, "volume": 23397.0}, {"date": "2012-02-02", "close": 0.414975092, "volume": 4283.0}, {"date": "2012-02-03", "close": 0.414975092, "volume": 3814.0}, {"date": "2012-02-06", "close": 0.44461617, "volume": 3374.0}, {"date": "2012-02-07", "close": 0.400154553, "volume": 46199.0}, {"date": "2012-02-08", "close": 0.400154553, "volume": 7780.0}, {"date": "2012-02-09", "close": 0.370513475, "volume": 11471.0}, {"date": "2012-02-10", "close": 0.414975092, "volume": 36969.0}, {"date": "2012-02-13", "close": 0.385334014, "volume": 35761.0}, {"date": "2012-02-14", "close": 0.385334014, "volume": 13204.0}, {"date": "2012-02-15", "close": 0.385334014, "volume": 2978.0}, {"date": "2012-02-16", "close": 0.370513475, "volume": 15182.0}, {"date": "2012-02-17", "close": 0.370513475, "volume": 34826.0}, {"date": "2012-02-22", "close": 0.370513475, "volume": 1349.0}, {"date": "2012-02-24", "close": 0.355692936, "volume": 15013.0}, {"date": "2012-02-27", "close": 0.355692936, "volume": 351.0}, {"date": "2012-02-28", "close": 0.370513475, "volume": 1215.0}, {"date": "2012-02-29", "close": 0.400154553, "volume": 38298.0}, {"date": "2012-03-01", "close": 0.385334014, "volume": 15989.0}, {"date": "2012-03-02", "close": 0.414975092, "volume": 26888.0}, {"date": "2012-03-05", "close": 0.414975092, "volume": 11021.0}, {"date": "2012-03-06", "close": 0.385334014, "volume": 18643.0}, {"date": "2012-03-07", "close": 0.370513475, "volume": 19462.0}, {"date": "2012-03-08", "close": 0.370513475, "volume": 8772.0}, {"date": "2012-03-09", "close": 0.370513475, "volume": 10121.0}, {"date": "2012-03-12", "close": 0.370513475, "volume": 4723.0}, {"date": "2012-03-14", "close": 0.385334014, "volume": 11964.0}, {"date": "2012-03-15", "close": 0.370513475, "volume": 20242.0}, {"date": "2012-03-16", "close": 0.370513475, "volume": 6747.0}, {"date": "2012-03-20", "close": 0.414975092, "volume": 50605.0}, {"date": "2012-03-21", "close": 0.429795631, "volume": 42624.0}, {"date": "2012-03-22", "close": 0.459436709, "volume": 127958.0}, {"date": "2012-03-23", "close": 0.459436709, "volume": 30363.0}, {"date": "2012-03-26", "close": 0.459436709, "volume": 27771.0}, {"date": "2012-03-27", "close": 0.429795631, "volume": 84497.0}, {"date": "2012-03-28", "close": 0.429795631, "volume": 22538.0}, {"date": "2012-03-29", "close": 0.429795631, "volume": 11850.0}, {"date": "2012-03-30", "close": 0.429795631, "volume": 6747.0}, {"date": "2012-04-02", "close": 0.414975092, "volume": 29956.0}, {"date": "2012-04-04", "close": 0.414975092, "volume": 11290.0}, {"date": "2012-04-05", "close": 0.414975092, "volume": 8952.0}, {"date": "2012-04-10", "close": 0.385334014, "volume": 51085.0}, {"date": "2012-04-11", "close": 0.385334014, "volume": 15128.0}, {"date": "2012-04-12", "close": 0.385334014, "volume": 5264.0}, {"date": "2012-04-13", "close": 0.385334014, "volume": 14671.0}, {"date": "2012-04-16", "close": 0.385334014, "volume": 29322.0}, {"date": "2012-04-17", "close": 0.385334014, "volume": 2054.0}, {"date": "2012-04-18", "close": 0.385334014, "volume": 13465.0}, {"date": "2012-04-19", "close": 0.385334014, "volume": 29689.0}, {"date": "2012-04-20", "close": 0.370513475, "volume": 74221.0}, {"date": "2012-04-23", "close": 0.385334014, "volume": 3353.0}, {"date": "2012-04-24", "close": 0.385334014, "volume": 6768.0}, {"date": "2012-04-26", "close": 0.414975092, "volume": 20897.0}, {"date": "2012-04-27", "close": 0.385334014, "volume": 3327.0}, {"date": "2012-04-30", "close": 0.385334014, "volume": 4723.0}, {"date": "2012-05-01", "close": 0.400154553, "volume": 4787.0}, {"date": "2012-05-02", "close": 0.400154553, "volume": 33804.0}, {"date": "2012-05-03", "close": 0.370513475, "volume": 47232.0}, {"date": "2012-05-04", "close": 0.370513475, "volume": 17003.0}, {"date": "2012-05-07", "close": 0.370513475, "volume": 33737.0}, {"date": "2012-05-09", "close": 0.355692936, "volume": 70067.0}, {"date": "2012-05-10", "close": 0.355692936, "volume": 23616.0}, {"date": "2012-05-11", "close": 0.355692936, "volume": 9919.0}, {"date": "2012-05-14", "close": 0.340872397, "volume": 4232.0}, {"date": "2012-05-16", "close": 0.326051858, "volume": 32387.0}, {"date": "2012-05-17", "close": 0.326051858, "volume": 3374.0}, {"date": "2012-05-18", "close": 0.326051858, "volume": 124489.0}, {"date": "2012-05-21", "close": 0.340872397, "volume": 78441.0}, {"date": "2012-05-22", "close": 0.311231319, "volume": 40403.0}, {"date": "2012-05-24", "close": 0.29641078, "volume": 43264.0}, {"date": "2012-05-25", "close": 0.311231319, "volume": 20580.0}, {"date": "2012-05-28", "close": 0.326051858, "volume": 26990.0}, {"date": "2012-05-29", "close": 0.326051858, "volume": 18555.0}, {"date": "2012-05-30", "close": 0.311231319, "volume": 16419.0}, {"date": "2012-05-31", "close": 0.29641078, "volume": 57690.0}, {"date": "2012-06-01", "close": 0.311231319, "volume": 6747.0}, {"date": "2012-06-05", "close": 0.340872397, "volume": 33361.0}, {"date": "2012-06-06", "close": 0.326051858, "volume": 23616.0}, {"date": "2012-06-07", "close": 0.340872397, "volume": 47569.0}, {"date": "2012-06-08", "close": 0.326051858, "volume": 16868.0}, {"date": "2012-06-12", "close": 0.311231319, "volume": 20242.0}, {"date": "2012-06-15", "close": 0.326051858, "volume": 12297.0}, {"date": "2012-06-18", "close": 0.311231319, "volume": 21288.0}, {"date": "2012-06-19", "close": 0.311231319, "volume": 2362.0}, {"date": "2012-06-21", "close": 0.29641078, "volume": 70848.0}, {"date": "2012-06-22", "close": 0.326051858, "volume": 3374.0}, {"date": "2012-06-25", "close": 0.29641078, "volume": 131494.0}, {"date": "2012-06-26", "close": 0.311231319, "volume": 69970.0}, {"date": "2012-06-27", "close": 0.29641078, "volume": 2461.0}, {"date": "2012-06-28", "close": 0.29641078, "volume": 31276.0}, {"date": "2012-06-29", "close": 0.29641078, "volume": 65687.0}, {"date": "2012-07-03", "close": 0.29641078, "volume": 41263.0}, {"date": "2012-07-04", "close": 0.281590241, "volume": 40484.0}, {"date": "2012-07-05", "close": 0.29641078, "volume": 30363.0}, {"date": "2012-07-06", "close": 0.29641078, "volume": 28339.0}, {"date": "2012-07-09", "close": 0.29641078, "volume": 55869.0}, {"date": "2012-07-10", "close": 0.311231319, "volume": 3332.0}, {"date": "2012-07-12", "close": 0.311231319, "volume": 33600.0}, {"date": "2012-07-16", "close": 0.311231319, "volume": 15856.0}, {"date": "2012-07-18", "close": 0.311231319, "volume": 4285.0}, {"date": "2012-07-20", "close": 0.326051858, "volume": 40484.0}, {"date": "2012-07-23", "close": 0.29641078, "volume": 60727.0}, {"date": "2012-07-24", "close": 0.29641078, "volume": 23616.0}, {"date": "2012-07-26", "close": 0.29641078, "volume": 27327.0}, {"date": "2012-07-27", "close": 0.29641078, "volume": 12820.0}, {"date": "2012-07-30", "close": 0.29641078, "volume": 5398.0}, {"date": "2012-08-01", "close": 0.281590241, "volume": 17206.0}, {"date": "2012-08-02", "close": 0.266769702, "volume": 8502.0}, {"date": "2012-08-03", "close": 0.29641078, "volume": 1147.0}, {"date": "2012-08-07", "close": 0.266769702, "volume": 10121.0}, {"date": "2012-08-08", "close": 0.266769702, "volume": 3711.0}, {"date": "2012-08-09", "close": 0.266769702, "volume": 1687.0}, {"date": "2012-08-10", "close": 0.281590241, "volume": 2227.0}, {"date": "2012-08-15", "close": 0.29641078, "volume": 23279.0}, {"date": "2012-08-16", "close": 0.326051858, "volume": 76246.0}, {"date": "2012-08-17", "close": 0.370513475, "volume": 117457.0}, {"date": "2012-08-20", "close": 0.385334014, "volume": 12618.0}, {"date": "2012-08-21", "close": 0.370513475, "volume": 14844.0}, {"date": "2012-08-22", "close": 0.340872397, "volume": 20365.0}, {"date": "2012-08-23", "close": 0.370513475, "volume": 215.0}, {"date": "2012-08-24", "close": 0.355692936, "volume": 17206.0}, {"date": "2012-08-27", "close": 0.400154553, "volume": 415447.0}, {"date": "2012-08-28", "close": 0.355692936, "volume": 136811.0}, {"date": "2012-08-29", "close": 0.340872397, "volume": 13495.0}, {"date": "2012-08-30", "close": 0.340872397, "volume": 10428.0}, {"date": "2012-08-31", "close": 0.326051858, "volume": 22837.0}, {"date": "2012-09-03", "close": 0.385334014, "volume": 260087.0}, {"date": "2012-09-04", "close": 0.326051858, "volume": 106609.0}, {"date": "2012-09-06", "close": 0.340872397, "volume": 50605.0}, {"date": "2012-09-07", "close": 0.326051858, "volume": 66562.0}, {"date": "2012-09-10", "close": 0.355692936, "volume": 154709.0}, {"date": "2012-09-11", "close": 0.355692936, "volume": 4386.0}, {"date": "2012-09-12", "close": 0.370513475, "volume": 15620.0}, {"date": "2012-09-13", "close": 0.370513475, "volume": 14999.0}, {"date": "2012-09-14", "close": 0.326051858, "volume": 487102.0}, {"date": "2012-09-17", "close": 0.326051858, "volume": 68794.0}, {"date": "2012-09-18", "close": 0.326051858, "volume": 2.0}, {"date": "2012-09-19", "close": 0.340872397, "volume": 2045.0}, {"date": "2012-09-20", "close": 0.311231319, "volume": 94277.0}, {"date": "2012-09-21", "close": 0.311231319, "volume": 56341.0}, {"date": "2012-09-24", "close": 0.29641078, "volume": 34575.0}, {"date": "2012-09-25", "close": 0.281590241, "volume": 61744.0}, {"date": "2012-09-26", "close": 0.281590241, "volume": 71932.0}, {"date": "2012-09-27", "close": 0.281590241, "volume": 61951.0}, {"date": "2012-10-01", "close": 0.281590241, "volume": 21275.0}, {"date": "2012-10-02", "close": 0.266769702, "volume": 68626.0}, {"date": "2012-10-03", "close": 0.266769702, "volume": 11637.0}, {"date": "2012-10-04", "close": 0.281590241, "volume": 59377.0}, {"date": "2012-10-05", "close": 0.266769702, "volume": 14979.0}, {"date": "2012-10-08", "close": 0.251949163, "volume": 8637.0}, {"date": "2012-10-09", "close": 0.266769702, "volume": 17543.0}, {"date": "2012-10-11", "close": 0.237128624, "volume": 229412.0}, {"date": "2012-10-12", "close": 0.222308085, "volume": 959523.0}, {"date": "2012-10-15", "close": 0.237128624, "volume": 153430.0}, {"date": "2012-10-16", "close": 0.237128624, "volume": 169360.0}, {"date": "2012-10-17", "close": 0.222308085, "volume": 70369.0}, {"date": "2012-10-18", "close": 0.207487546, "volume": 257278.0}, {"date": "2012-10-19", "close": 0.251949163, "volume": 125958.0}, {"date": "2012-10-22", "close": 0.237128624, "volume": 13663.0}, {"date": "2012-10-23", "close": 0.237128624, "volume": 33737.0}, {"date": "2012-10-24", "close": 0.237128624, "volume": 9446.0}, {"date": "2012-10-25", "close": 0.207487546, "volume": 138094.0}, {"date": "2012-10-26", "close": 0.251949163, "volume": 757527.0}, {"date": "2012-10-29", "close": 0.281590241, "volume": 254377.0}, {"date": "2012-10-30", "close": 0.251949163, "volume": 65859.0}, {"date": "2012-10-31", "close": 0.237128624, "volume": 343527.0}, {"date": "2012-11-01", "close": 0.222308085, "volume": 72571.0}, {"date": "2012-11-02", "close": 0.207487546, "volume": 13643.0}, {"date": "2012-11-05", "close": 0.207487546, "volume": 5109.0}, {"date": "2012-11-06", "close": 0.222308085, "volume": 60256.0}, {"date": "2012-11-07", "close": 0.251949163, "volume": 264077.0}, {"date": "2012-11-08", "close": 0.281590241, "volume": 485512.0}, {"date": "2012-11-09", "close": 0.281590241, "volume": 22248.0}, {"date": "2012-11-12", "close": 0.266769702, "volume": 90085.0}, {"date": "2012-11-13", "close": 0.237128624, "volume": 79816.0}, {"date": "2012-11-14", "close": 0.251949163, "volume": 71964.0}, {"date": "2012-11-15", "close": 0.251949163, "volume": 40887.0}, {"date": "2012-11-16", "close": 0.237128624, "volume": 53979.0}, {"date": "2012-11-19", "close": 0.251949163, "volume": 88098.0}, {"date": "2012-11-20", "close": 0.237128624, "volume": 78341.0}, {"date": "2012-11-21", "close": 0.237128624, "volume": 25105.0}, {"date": "2012-11-22", "close": 0.251949163, "volume": 140043.0}, {"date": "2012-11-23", "close": 0.251949163, "volume": 53839.0}, {"date": "2012-11-26", "close": 0.237128624, "volume": 21006.0}, {"date": "2012-11-27", "close": 0.251949163, "volume": 147093.0}, {"date": "2012-11-28", "close": 0.251949163, "volume": 19568.0}, {"date": "2012-11-29", "close": 0.251949163, "volume": 83095.0}, {"date": "2012-11-30", "close": 0.266769702, "volume": 22433.0}, {"date": "2012-12-03", "close": 0.237128624, "volume": 192084.0}, {"date": "2012-12-04", "close": 0.222308085, "volume": 8468.0}, {"date": "2012-12-05", "close": 0.222308085, "volume": 217373.0}, {"date": "2012-12-06", "close": 0.222308085, "volume": 20761.0}, {"date": "2012-12-07", "close": 0.222308085, "volume": 0.0}, {"date": "2012-12-10", "close": 0.222308085, "volume": 13940.0}, {"date": "2012-12-11", "close": 0.222308085, "volume": 173177.0}, {"date": "2012-12-12", "close": 0.237128624, "volume": 81433.0}, {"date": "2012-12-13", "close": 0.237128624, "volume": 13495.0}, {"date": "2012-12-14", "close": 0.237128624, "volume": 206106.0}, {"date": "2012-12-17", "close": 0.237128624, "volume": 21086.0}, {"date": "2012-12-19", "close": 0.326051858, "volume": 2970128.0}, {"date": "2012-12-20", "close": 0.755847489, "volume": 7878146.0}, {"date": "2012-12-21", "close": 0.948514496, "volume": 11864145.0}, {"date": "2012-12-24", "close": 1.052258269, "volume": 4103136.0}, {"date": "2012-12-27", "close": 0.933693957, "volume": 2922963.0}, {"date": "2012-12-28", "close": 0.815129645, "volume": 1631393.0}, {"date": "2012-12-31", "close": 0.859591262, "volume": 824475.0}, {"date": "2013-01-02", "close": 0.963335035, "volume": 1929114.0}, {"date": "2013-01-03", "close": 0.933693957, "volume": 1252602.0}, {"date": "2013-01-04", "close": 0.963335035, "volume": 423152.0}, {"date": "2013-01-07", "close": 1.007796652, "volume": 1594180.0}, {"date": "2013-01-08", "close": 0.992976113, "volume": 664391.0}, {"date": "2013-01-09", "close": 1.081899347, "volume": 1671813.0}, {"date": "2013-01-10", "close": 1.452412822, "volume": 6985952.0}, {"date": "2013-01-14", "close": 0.978155574, "volume": 7630557.0}, {"date": "2013-01-15", "close": 0.933693957, "volume": 2473096.0}, {"date": "2013-01-16", "close": 0.88923234, "volume": 1133589.0}, {"date": "2013-01-17", "close": 0.859591262, "volume": 485453.0}, {"date": "2013-01-18", "close": 1.007796652, "volume": 3150790.0}, {"date": "2013-01-21", "close": 0.963335035, "volume": 319557.0}, {"date": "2013-01-22", "close": 0.918873418, "volume": 85776.0}, {"date": "2013-01-23", "close": 0.963335035, "volume": 644076.0}, {"date": "2013-01-24", "close": 0.933693957, "volume": 264583.0}, {"date": "2013-01-25", "close": 0.918873418, "volume": 208902.0}, {"date": "2013-01-29", "close": 0.918873418, "volume": 152929.0}, {"date": "2013-01-30", "close": 0.933693957, "volume": 270931.0}, {"date": "2013-01-31", "close": 0.918873418, "volume": 276431.0}, {"date": "2013-02-01", "close": 0.948514496, "volume": 188212.0}, {"date": "2013-02-04", "close": 0.948514496, "volume": 94904.0}, {"date": "2013-02-05", "close": 0.933693957, "volume": 142694.0}, {"date": "2013-02-06", "close": 0.992976113, "volume": 2002348.0}, {"date": "2013-02-07", "close": 0.948514496, "volume": 232341.0}, {"date": "2013-02-12", "close": 0.933693957, "volume": 665518.0}, {"date": "2013-02-13", "close": 0.963335035, "volume": 378011.0}, {"date": "2013-02-15", "close": 1.215284198, "volume": 10680463.0}, {"date": "2013-02-18", "close": 1.437592283, "volume": 4804811.0}, {"date": "2013-02-19", "close": 1.63025929, "volume": 6603621.0}, {"date": "2013-02-20", "close": 1.467233361, "volume": 2844917.0}, {"date": "2013-02-21", "close": 1.393130666, "volume": 2152444.0}, {"date": "2013-02-22", "close": 1.274566354, "volume": 5102129.0}, {"date": "2013-02-25", "close": 1.18564312, "volume": 1592743.0}, {"date": "2013-02-26", "close": 1.141181503, "volume": 912899.0}, {"date": "2013-02-27", "close": 1.096719886, "volume": 594746.0}, {"date": "2013-02-28", "close": 1.007796652, "volume": 726755.0}, {"date": "2013-03-01", "close": 1.156002042, "volume": 670064.0}, {"date": "2013-03-04", "close": 1.18564312, "volume": 3024748.0}, {"date": "2013-03-05", "close": 1.156002042, "volume": 698922.0}, {"date": "2013-03-06", "close": 1.230104737, "volume": 774050.0}, {"date": "2013-03-07", "close": 1.289386893, "volume": 983386.0}, {"date": "2013-03-08", "close": 1.319027971, "volume": 982058.0}, {"date": "2013-03-11", "close": 1.289386893, "volume": 541606.0}, {"date": "2013-03-12", "close": 1.33384851, "volume": 1464042.0}, {"date": "2013-03-13", "close": 1.141181503, "volume": 2631297.0}, {"date": "2013-03-14", "close": 1.141181503, "volume": 378229.0}, {"date": "2013-03-15", "close": 1.141181503, "volume": 415110.0}, {"date": "2013-03-18", "close": 1.096719886, "volume": 472453.0}, {"date": "2013-03-19", "close": 1.007796652, "volume": 465693.0}, {"date": "2013-03-20", "close": 1.067078808, "volume": 195917.0}, {"date": "2013-03-21", "close": 1.200463659, "volume": 2824749.0}, {"date": "2013-03-22", "close": 1.156002042, "volume": 386135.0}, {"date": "2013-03-25", "close": 1.111540425, "volume": 177541.0}, {"date": "2013-03-26", "close": 1.156002042, "volume": 238519.0}, {"date": "2013-03-27", "close": 1.126360964, "volume": 293639.0}, {"date": "2013-03-28", "close": 1.111540425, "volume": 182719.0}, {"date": "2013-04-02", "close": 1.126360964, "volume": 146279.0}, {"date": "2013-04-03", "close": 1.067078808, "volume": 307130.0}, {"date": "2013-04-04", "close": 0.815129645, "volume": 1638443.0}, {"date": "2013-04-05", "close": 0.770668028, "volume": 1009773.0}, {"date": "2013-04-08", "close": 0.74102695, "volume": 354930.0}, {"date": "2013-04-09", "close": 0.755847489, "volume": 216792.0}, {"date": "2013-04-10", "close": 0.726206411, "volume": 263843.0}, {"date": "2013-04-11", "close": 0.785488567, "volume": 432526.0}, {"date": "2013-04-12", "close": 0.992976113, "volume": 3123737.0}, {"date": "2013-04-15", "close": 0.88923234, "volume": 487777.0}, {"date": "2013-04-16", "close": 0.874411801, "volume": 519129.0}, {"date": "2013-04-17", "close": 0.844770723, "volume": 267476.0}, {"date": "2013-04-18", "close": 0.785488567, "volume": 129826.0}, {"date": "2013-04-19", "close": 0.815129645, "volume": 162172.0}, {"date": "2013-04-22", "close": 0.785488567, "volume": 168944.0}, {"date": "2013-04-23", "close": 0.755847489, "volume": 296614.0}, {"date": "2013-04-24", "close": 0.726206411, "volume": 364584.0}, {"date": "2013-04-26", "close": 0.681744794, "volume": 535291.0}, {"date": "2013-04-29", "close": 0.59282156, "volume": 953772.0}, {"date": "2013-04-30", "close": 0.563180482, "volume": 276983.0}, {"date": "2013-05-01", "close": 0.59282156, "volume": 140746.0}, {"date": "2013-05-02", "close": 0.59282156, "volume": 151992.0}, {"date": "2013-05-03", "close": 0.622462638, "volume": 264752.0}, {"date": "2013-05-06", "close": 0.637283177, "volume": 122969.0}, {"date": "2013-05-07", "close": 0.607642099, "volume": 91485.0}, {"date": "2013-05-08", "close": 0.59282156, "volume": 119915.0}, {"date": "2013-05-09", "close": 0.59282156, "volume": 87967.0}, {"date": "2013-05-10", "close": 0.59282156, "volume": 119818.0}, {"date": "2013-05-13", "close": 0.607642099, "volume": 196423.0}, {"date": "2013-05-14", "close": 0.59282156, "volume": 85292.0}, {"date": "2013-05-15", "close": 0.59282156, "volume": 104467.0}, {"date": "2013-05-16", "close": 0.518718865, "volume": 543090.0}, {"date": "2013-05-17", "close": 0.563180482, "volume": 112676.0}, {"date": "2013-05-20", "close": 0.518718865, "volume": 97458.0}, {"date": "2013-05-21", "close": 0.59282156, "volume": 227430.0}, {"date": "2013-05-22", "close": 0.578001021, "volume": 78081.0}, {"date": "2013-05-23", "close": 0.578001021, "volume": 108941.0}, {"date": "2013-05-24", "close": 0.563180482, "volume": 79906.0}, {"date": "2013-05-27", "close": 0.533539404, "volume": 163282.0}, {"date": "2013-05-28", "close": 0.518718865, "volume": 611286.0}, {"date": "2013-05-29", "close": 0.548359943, "volume": 156130.0}, {"date": "2013-05-30", "close": 0.622462638, "volume": 2506322.0}, {"date": "2013-05-31", "close": 0.637283177, "volume": 209899.0}, {"date": "2013-06-03", "close": 0.666924255, "volume": 191255.0}, {"date": "2013-06-04", "close": 0.652103716, "volume": 140794.0}, {"date": "2013-06-05", "close": 0.652103716, "volume": 133328.0}, {"date": "2013-06-06", "close": 0.637283177, "volume": 109122.0}, {"date": "2013-06-07", "close": 0.607642099, "volume": 137781.0}, {"date": "2013-06-11", "close": 0.622462638, "volume": 440745.0}, {"date": "2013-06-12", "close": 0.563180482, "volume": 288593.0}, {"date": "2013-06-13", "close": 0.578001021, "volume": 77412.0}, {"date": "2013-06-14", "close": 0.578001021, "volume": 158531.0}, {"date": "2013-06-17", "close": 0.548359943, "volume": 19832.0}, {"date": "2013-06-18", "close": 0.533539404, "volume": 24187.0}, {"date": "2013-06-19", "close": 0.548359943, "volume": 26967.0}, {"date": "2013-06-20", "close": 0.578001021, "volume": 152757.0}, {"date": "2013-06-21", "close": 0.533539404, "volume": 125718.0}, {"date": "2013-06-24", "close": 0.474257248, "volume": 199109.0}, {"date": "2013-06-25", "close": 0.459436709, "volume": 79578.0}, {"date": "2013-06-26", "close": 0.459436709, "volume": 95652.0}, {"date": "2013-06-27", "close": 0.533539404, "volume": 158536.0}, {"date": "2013-06-28", "close": 0.503898326, "volume": 174441.0}, {"date": "2013-07-01", "close": 0.548359943, "volume": 79312.0}, {"date": "2013-07-02", "close": 0.548359943, "volume": 96350.0}, {"date": "2013-07-03", "close": 0.548359943, "volume": 48120.0}, {"date": "2013-07-04", "close": 0.489077787, "volume": 163637.0}, {"date": "2013-07-05", "close": 0.533539404, "volume": 121455.0}, {"date": "2013-07-08", "close": 0.518718865, "volume": 96481.0}, {"date": "2013-07-09", "close": 0.503898326, "volume": 43107.0}, {"date": "2013-07-10", "close": 0.518718865, "volume": 71044.0}, {"date": "2013-07-11", "close": 0.474257248, "volume": 381125.0}, {"date": "2013-07-12", "close": 0.518718865, "volume": 98027.0}, {"date": "2013-07-15", "close": 0.518718865, "volume": 87281.0}, {"date": "2013-07-16", "close": 0.503898326, "volume": 26428.0}, {"date": "2013-07-17", "close": 0.503898326, "volume": 99446.0}, {"date": "2013-07-18", "close": 0.518718865, "volume": 68524.0}, {"date": "2013-07-19", "close": 0.489077787, "volume": 571365.0}, {"date": "2013-07-22", "close": 0.44461617, "volume": 516551.0}, {"date": "2013-07-23", "close": 0.44461617, "volume": 95800.0}, {"date": "2013-07-24", "close": 0.459436709, "volume": 112139.0}, {"date": "2013-07-25", "close": 0.474257248, "volume": 56799.0}, {"date": "2013-07-26", "close": 0.474257248, "volume": 56912.0}, {"date": "2013-07-29", "close": 0.474257248, "volume": 75195.0}, {"date": "2013-07-30", "close": 0.459436709, "volume": 61956.0}, {"date": "2013-07-31", "close": 0.44461617, "volume": 36896.0}, {"date": "2013-08-01", "close": 0.429795631, "volume": 137178.0}, {"date": "2013-08-05", "close": 0.918873418, "volume": 6694338.0}, {"date": "2013-08-06", "close": 0.726206411, "volume": 4432024.0}, {"date": "2013-08-07", "close": 0.696565333, "volume": 1158262.0}, {"date": "2013-08-08", "close": 0.726206411, "volume": 2331450.0}, {"date": "2013-08-09", "close": 0.770668028, "volume": 501612.0}, {"date": "2013-08-12", "close": 0.755847489, "volume": 1299293.0}, {"date": "2013-08-13", "close": 0.785488567, "volume": 357775.0}, {"date": "2013-08-14", "close": 0.800309106, "volume": 988307.0}, {"date": "2013-08-15", "close": 0.770668028, "volume": 443798.0}, {"date": "2013-08-16", "close": 0.74102695, "volume": 262348.0}, {"date": "2013-08-19", "close": 0.74102695, "volume": 184294.0}, {"date": "2013-08-20", "close": 0.755847489, "volume": 143395.0}, {"date": "2013-08-21", "close": 0.755847489, "volume": 248410.0}, {"date": "2013-08-22", "close": 0.770668028, "volume": 127614.0}, {"date": "2013-08-23", "close": 0.785488567, "volume": 1037990.0}, {"date": "2013-08-26", "close": 0.755847489, "volume": 1771821.0}, {"date": "2013-08-27", "close": 0.726206411, "volume": 364877.0}, {"date": "2013-08-28", "close": 0.726206411, "volume": 164009.0}, {"date": "2013-08-29", "close": 0.726206411, "volume": 40882.0}, {"date": "2013-08-30", "close": 0.711385872, "volume": 185460.0}, {"date": "2013-09-02", "close": 0.666924255, "volume": 171033.0}, {"date": "2013-09-03", "close": 0.681744794, "volume": 99047.0}, {"date": "2013-09-04", "close": 0.681744794, "volume": 205315.0}, {"date": "2013-09-05", "close": 0.696565333, "volume": 127476.0}, {"date": "2013-09-06", "close": 0.666924255, "volume": 239955.0}, {"date": "2013-09-09", "close": 0.666924255, "volume": 229600.0}, {"date": "2013-09-10", "close": 0.666924255, "volume": 155812.0}, {"date": "2013-09-11", "close": 0.666924255, "volume": 67522.0}, {"date": "2013-09-12", "close": 0.696565333, "volume": 25147.0}, {"date": "2013-09-13", "close": 0.666924255, "volume": 79057.0}, {"date": "2013-09-16", "close": 0.681744794, "volume": 85168.0}, {"date": "2013-09-17", "close": 0.681744794, "volume": 79433.0}, {"date": "2013-09-18", "close": 0.681744794, "volume": 469231.0}, {"date": "2013-09-19", "close": 0.681744794, "volume": 145146.0}, {"date": "2013-09-20", "close": 0.681744794, "volume": 116932.0}, {"date": "2013-09-23", "close": 0.652103716, "volume": 127577.0}, {"date": "2013-09-24", "close": 0.637283177, "volume": 117265.0}, {"date": "2013-09-25", "close": 0.666924255, "volume": 75435.0}, {"date": "2013-09-26", "close": 0.637283177, "volume": 116521.0}, {"date": "2013-09-27", "close": 0.637283177, "volume": 85464.0}, {"date": "2013-09-30", "close": 0.607642099, "volume": 69013.0}, {"date": "2013-10-01", "close": 0.59282156, "volume": 135679.0}, {"date": "2013-10-02", "close": 0.578001021, "volume": 149460.0}, {"date": "2013-10-03", "close": 0.578001021, "volume": 83491.0}, {"date": "2013-10-04", "close": 0.548359943, "volume": 59804.0}, {"date": "2013-10-07", "close": 0.518718865, "volume": 59176.0}, {"date": "2013-10-08", "close": 0.518718865, "volume": 149883.0}, {"date": "2013-10-09", "close": 0.578001021, "volume": 99858.0}, {"date": "2013-10-10", "close": 0.59282156, "volume": 43352.0}, {"date": "2013-10-11", "close": 0.578001021, "volume": 388170.0}, {"date": "2013-10-14", "close": 0.563180482, "volume": 35120.0}, {"date": "2013-10-15", "close": 0.563180482, "volume": 40898.0}, {"date": "2013-10-16", "close": 0.563180482, "volume": 48241.0}, {"date": "2013-10-17", "close": 0.548359943, "volume": 34575.0}, {"date": "2013-10-18", "close": 0.59282156, "volume": 50968.0}, {"date": "2013-10-21", "close": 0.563180482, "volume": 45623.0}, {"date": "2013-10-22", "close": 0.563180482, "volume": 86930.0}, {"date": "2013-10-23", "close": 0.578001021, "volume": 33197.0}, {"date": "2013-10-24", "close": 0.578001021, "volume": 13099.0}, {"date": "2013-10-25", "close": 0.563180482, "volume": 31352.0}, {"date": "2013-10-28", "close": 0.563180482, "volume": 53430.0}, {"date": "2013-10-29", "close": 0.563180482, "volume": 106500.0}, {"date": "2013-10-30", "close": 0.563180482, "volume": 7548.0}, {"date": "2013-10-31", "close": 0.548359943, "volume": 26713.0}, {"date": "2013-11-01", "close": 0.548359943, "volume": 24509.0}, {"date": "2013-11-04", "close": 0.548359943, "volume": 40059.0}, {"date": "2013-11-05", "close": 0.533539404, "volume": 49391.0}, {"date": "2013-11-06", "close": 0.533539404, "volume": 4949.0}, {"date": "2013-11-07", "close": 0.474257248, "volume": 453143.0}, {"date": "2013-11-08", "close": 0.459436709, "volume": 24965.0}, {"date": "2013-11-11", "close": 0.474257248, "volume": 114784.0}, {"date": "2013-11-12", "close": 0.474257248, "volume": 22180.0}, {"date": "2013-11-13", "close": 0.474257248, "volume": 90098.0}, {"date": "2013-11-14", "close": 0.474257248, "volume": 30789.0}, {"date": "2013-11-15", "close": 0.489077787, "volume": 786767.0}, {"date": "2013-11-18", "close": 0.474257248, "volume": 63252.0}, {"date": "2013-11-19", "close": 0.459436709, "volume": 113441.0}, {"date": "2013-11-20", "close": 0.459436709, "volume": 12147.0}, {"date": "2013-11-21", "close": 0.474257248, "volume": 93582.0}, {"date": "2013-11-22", "close": 0.489077787, "volume": 161043.0}, {"date": "2013-11-25", "close": 0.474257248, "volume": 102255.0}, {"date": "2013-11-26", "close": 0.489077787, "volume": 35935.0}, {"date": "2013-11-27", "close": 0.489077787, "volume": 132481.0}, {"date": "2013-11-28", "close": 0.474257248, "volume": 65752.0}, {"date": "2013-11-29", "close": 0.474257248, "volume": 47585.0}, {"date": "2013-12-02", "close": 0.503898326, "volume": 134757.0}, {"date": "2013-12-03", "close": 0.489077787, "volume": 36807.0}, {"date": "2013-12-04", "close": 0.474257248, "volume": 17678.0}, {"date": "2013-12-05", "close": 0.474257248, "volume": 71916.0}, {"date": "2013-12-06", "close": 0.489077787, "volume": 20832.0}, {"date": "2013-12-09", "close": 0.503898326, "volume": 87166.0}, {"date": "2013-12-10", "close": 0.474257248, "volume": 231389.0}, {"date": "2013-12-11", "close": 0.474257248, "volume": 219663.0}, {"date": "2013-12-12", "close": 0.474257248, "volume": 71945.0}, {"date": "2013-12-13", "close": 0.474257248, "volume": 62724.0}, {"date": "2013-12-18", "close": 0.503898326, "volume": 1534069.0}, {"date": "2013-12-19", "close": 0.489077787, "volume": 171278.0}, {"date": "2013-12-20", "close": 0.474257248, "volume": 208636.0}, {"date": "2013-12-23", "close": 0.459436709, "volume": 319111.0}, {"date": "2013-12-24", "close": 0.474257248, "volume": 46557.0}, {"date": "2013-12-27", "close": 0.474257248, "volume": 20242.0}, {"date": "2013-12-30", "close": 0.474257248, "volume": 61339.0}, {"date": "2013-12-31", "close": 0.489077787, "volume": 19061.0}, {"date": "2014-01-02", "close": 0.474257248, "volume": 17332.0}, {"date": "2014-01-03", "close": 0.518718865, "volume": 89324.0}, {"date": "2014-01-06", "close": 0.503898326, "volume": 37585.0}, {"date": "2014-01-07", "close": 0.489077787, "volume": 21135.0}, {"date": "2014-01-08", "close": 0.503898326, "volume": 118531.0}, {"date": "2014-01-09", "close": 0.489077787, "volume": 83030.0}, {"date": "2014-01-10", "close": 0.681744794, "volume": 5497364.0}, {"date": "2014-01-13", "close": 0.59282156, "volume": 3242303.0}, {"date": "2014-01-14", "close": 0.548359943, "volume": 1166186.0}, {"date": "2014-01-15", "close": 0.578001021, "volume": 368289.0}, {"date": "2014-01-16", "close": 0.578001021, "volume": 583722.0}, {"date": "2014-01-17", "close": 0.607642099, "volume": 411672.0}, {"date": "2014-01-20", "close": 0.578001021, "volume": 314718.0}, {"date": "2014-01-21", "close": 0.578001021, "volume": 92160.0}, {"date": "2014-01-22", "close": 0.578001021, "volume": 128507.0}, {"date": "2014-01-23", "close": 0.548359943, "volume": 142924.0}, {"date": "2014-01-24", "close": 0.563180482, "volume": 118803.0}, {"date": "2014-01-28", "close": 0.548359943, "volume": 27573.0}, {"date": "2014-01-29", "close": 0.578001021, "volume": 88615.0}, {"date": "2014-01-30", "close": 0.548359943, "volume": 217418.0}, {"date": "2014-01-31", "close": 0.518718865, "volume": 127779.0}, {"date": "2014-02-03", "close": 0.548359943, "volume": 35487.0}, {"date": "2014-02-04", "close": 0.518718865, "volume": 80919.0}, {"date": "2014-02-05", "close": 0.533539404, "volume": 87843.0}, {"date": "2014-02-06", "close": 0.548359943, "volume": 54879.0}, {"date": "2014-02-07", "close": 0.548359943, "volume": 46699.0}, {"date": "2014-02-10", "close": 0.548359943, "volume": 49973.0}, {"date": "2014-02-11", "close": 0.548359943, "volume": 60646.0}, {"date": "2014-02-12", "close": 0.548359943, "volume": 30948.0}, {"date": "2014-02-13", "close": 0.563180482, "volume": 98060.0}, {"date": "2014-02-14", "close": 0.548359943, "volume": 33258.0}, {"date": "2014-02-17", "close": 0.533539404, "volume": 161676.0}, {"date": "2014-02-18", "close": 0.548359943, "volume": 116570.0}, {"date": "2014-02-19", "close": 0.533539404, "volume": 153808.0}, {"date": "2014-02-20", "close": 0.563180482, "volume": 19146.0}, {"date": "2014-02-21", "close": 0.533539404, "volume": 55609.0}, {"date": "2014-02-24", "close": 0.548359943, "volume": 123500.0}, {"date": "2014-02-25", "close": 0.548359943, "volume": 160305.0}, {"date": "2014-02-26", "close": 0.548359943, "volume": 153758.0}, {"date": "2014-02-27", "close": 0.548359943, "volume": 59445.0}, {"date": "2014-03-06", "close": 0.74102695, "volume": 4269418.0}, {"date": "2014-03-07", "close": 0.666924255, "volume": 679969.0}, {"date": "2014-03-10", "close": 0.637283177, "volume": 357199.0}, {"date": "2014-03-11", "close": 0.622462638, "volume": 251293.0}, {"date": "2014-03-12", "close": 0.711385872, "volume": 1447428.0}, {"date": "2014-03-18", "close": 0.666924255, "volume": 695018.0}, {"date": "2014-03-19", "close": 0.755847489, "volume": 519683.0}, {"date": "2014-03-20", "close": 0.755847489, "volume": 336811.0}, {"date": "2014-03-21", "close": 0.770668028, "volume": 855392.0}, {"date": "2014-03-24", "close": 0.785488567, "volume": 118308.0}, {"date": "2014-03-25", "close": 0.74102695, "volume": 167359.0}, {"date": "2014-03-26", "close": 0.74102695, "volume": 314648.0}, {"date": "2014-03-27", "close": 0.74102695, "volume": 338161.0}, {"date": "2014-03-28", "close": 0.74102695, "volume": 86301.0}, {"date": "2014-03-31", "close": 0.726206411, "volume": 227213.0}, {"date": "2014-04-01", "close": 0.74102695, "volume": 103777.0}, {"date": "2014-04-02", "close": 0.696565333, "volume": 152751.0}, {"date": "2014-04-03", "close": 0.711385872, "volume": 142425.0}, {"date": "2014-04-04", "close": 0.74102695, "volume": 228674.0}, {"date": "2014-04-07", "close": 0.74102695, "volume": 124106.0}, {"date": "2014-04-08", "close": 0.755847489, "volume": 71622.0}, {"date": "2014-04-09", "close": 0.785488567, "volume": 101288.0}, {"date": "2014-04-10", "close": 0.785488567, "volume": 223260.0}, {"date": "2014-04-11", "close": 0.800309106, "volume": 365809.0}, {"date": "2014-04-14", "close": 0.770668028, "volume": 172722.0}, {"date": "2014-04-15", "close": 0.785488567, "volume": 106837.0}, {"date": "2014-04-16", "close": 0.844770723, "volume": 578971.0}, {"date": "2014-04-17", "close": 0.815129645, "volume": 139554.0}, {"date": "2014-04-22", "close": 0.815129645, "volume": 117961.0}, {"date": "2014-04-23", "close": 0.829950184, "volume": 86796.0}, {"date": "2014-04-24", "close": 0.874411801, "volume": 360433.0}, {"date": "2014-04-28", "close": 0.800309106, "volume": 861705.0}, {"date": "2014-04-29", "close": 0.785488567, "volume": 310057.0}, {"date": "2014-04-30", "close": 0.770668028, "volume": 125318.0}, {"date": "2014-05-01", "close": 0.74102695, "volume": 168761.0}, {"date": "2014-05-02", "close": 0.800309106, "volume": 217767.0}, {"date": "2014-05-05", "close": 0.785488567, "volume": 91012.0}, {"date": "2014-05-06", "close": 0.755847489, "volume": 413106.0}, {"date": "2014-05-07", "close": 0.74102695, "volume": 161996.0}, {"date": "2014-05-08", "close": 0.755847489, "volume": 27664.0}, {"date": "2014-05-09", "close": 0.74102695, "volume": 154791.0}, {"date": "2014-05-12", "close": 0.74102695, "volume": 109735.0}, {"date": "2014-05-13", "close": 0.74102695, "volume": 82307.0}, {"date": "2014-05-14", "close": 0.711385872, "volume": 170007.0}, {"date": "2014-05-15", "close": 0.74102695, "volume": 214561.0}, {"date": "2014-05-16", "close": 0.755847489, "volume": 83275.0}, {"date": "2014-05-19", "close": 0.74102695, "volume": 48415.0}, {"date": "2014-05-20", "close": 0.711385872, "volume": 99861.0}, {"date": "2014-05-21", "close": 0.74102695, "volume": 123058.0}, {"date": "2014-05-22", "close": 0.711385872, "volume": 114934.0}, {"date": "2014-05-23", "close": 0.726206411, "volume": 33899.0}, {"date": "2014-05-26", "close": 0.726206411, "volume": 179231.0}, {"date": "2014-05-27", "close": 0.696565333, "volume": 230963.0}, {"date": "2014-05-28", "close": 0.666924255, "volume": 100940.0}, {"date": "2014-05-29", "close": 0.666924255, "volume": 197072.0}, {"date": "2014-05-30", "close": 0.681744794, "volume": 71657.0}, {"date": "2014-06-02", "close": 0.652103716, "volume": 140257.0}, {"date": "2014-06-03", "close": 0.637283177, "volume": 55032.0}, {"date": "2014-06-04", "close": 0.637283177, "volume": 51138.0}, {"date": "2014-06-05", "close": 0.652103716, "volume": 139392.0}, {"date": "2014-06-06", "close": 0.637283177, "volume": 74025.0}, {"date": "2014-06-10", "close": 0.622462638, "volume": 95182.0}, {"date": "2014-06-11", "close": 0.622462638, "volume": 63417.0}, {"date": "2014-06-12", "close": 0.637283177, "volume": 100926.0}, {"date": "2014-06-13", "close": 0.652103716, "volume": 159280.0}, {"date": "2014-06-16", "close": 0.681744794, "volume": 71077.0}, {"date": "2014-06-17", "close": 0.652103716, "volume": 13031.0}, {"date": "2014-06-18", "close": 0.59282156, "volume": 20377.0}, {"date": "2014-06-19", "close": 0.652103716, "volume": 81714.0}, {"date": "2014-06-20", "close": 0.652103716, "volume": 78852.0}, {"date": "2014-06-23", "close": 0.666924255, "volume": 51843.0}, {"date": "2014-06-24", "close": 0.666924255, "volume": 27808.0}, {"date": "2014-06-25", "close": 0.652103716, "volume": 48643.0}, {"date": "2014-06-26", "close": 0.622462638, "volume": 41733.0}, {"date": "2014-06-27", "close": 0.622462638, "volume": 157117.0}, {"date": "2014-06-30", "close": 0.59282156, "volume": 236625.0}, {"date": "2014-07-01", "close": 0.607642099, "volume": 40518.0}, {"date": "2014-07-02", "close": 0.607642099, "volume": 59173.0}, {"date": "2014-07-03", "close": 0.607642099, "volume": 98898.0}, {"date": "2014-07-04", "close": 0.666924255, "volume": 249725.0}, {"date": "2014-07-07", "close": 0.652103716, "volume": 41889.0}, {"date": "2014-07-08", "close": 0.652103716, "volume": 31578.0}, {"date": "2014-07-09", "close": 0.622462638, "volume": 50173.0}, {"date": "2014-07-10", "close": 0.59282156, "volume": 238241.0}, {"date": "2014-07-11", "close": 0.607642099, "volume": 42932.0}, {"date": "2014-07-14", "close": 0.607642099, "volume": 45985.0}, {"date": "2014-07-15", "close": 0.607642099, "volume": 256989.0}, {"date": "2014-07-16", "close": 0.563180482, "volume": 103354.0}, {"date": "2014-07-17", "close": 0.652103716, "volume": 349055.0}, {"date": "2014-07-18", "close": 0.622462638, "volume": 90237.0}, {"date": "2014-07-21", "close": 0.637283177, "volume": 178749.0}, {"date": "2014-07-22", "close": 0.666924255, "volume": 110168.0}, {"date": "2014-07-23", "close": 0.696565333, "volume": 214932.0}, {"date": "2014-07-24", "close": 0.681744794, "volume": 152529.0}, {"date": "2014-07-25", "close": 0.666924255, "volume": 63372.0}, {"date": "2014-07-28", "close": 0.637283177, "volume": 141560.0}, {"date": "2014-07-29", "close": 0.59282156, "volume": 657832.0}, {"date": "2014-07-30", "close": 0.785488567, "volume": 4186429.0}, {"date": "2014-07-31", "close": 0.74102695, "volume": 1727475.0}, {"date": "2014-08-01", "close": 0.74102695, "volume": 405840.0}, {"date": "2014-08-04", "close": 0.711385872, "volume": 97675.0}, {"date": "2014-08-05", "close": 0.74102695, "volume": 244597.0}, {"date": "2014-08-06", "close": 0.726206411, "volume": 258533.0}, {"date": "2014-08-07", "close": 0.726206411, "volume": 288223.0}, {"date": "2014-08-08", "close": 0.711385872, "volume": 86746.0}, {"date": "2014-08-11", "close": 0.74102695, "volume": 27381.0}, {"date": "2014-08-12", "close": 0.726206411, "volume": 53024.0}, {"date": "2014-08-13", "close": 0.74102695, "volume": 335997.0}, {"date": "2014-08-14", "close": 0.74102695, "volume": 98281.0}, {"date": "2014-08-15", "close": 0.726206411, "volume": 65592.0}, {"date": "2014-08-18", "close": 0.696565333, "volume": 237803.0}, {"date": "2014-08-19", "close": 0.696565333, "volume": 38111.0}, {"date": "2014-08-20", "close": 0.666924255, "volume": 113032.0}, {"date": "2014-08-21", "close": 0.711385872, "volume": 54678.0}, {"date": "2014-08-22", "close": 0.696565333, "volume": 57025.0}, {"date": "2014-08-25", "close": 0.711385872, "volume": 75635.0}, {"date": "2014-08-26", "close": 0.696565333, "volume": 39311.0}, {"date": "2014-08-27", "close": 0.74102695, "volume": 199951.0}, {"date": "2014-08-28", "close": 0.711385872, "volume": 143933.0}, {"date": "2014-08-29", "close": 0.711385872, "volume": 56684.0}, {"date": "2014-09-01", "close": 0.770668028, "volume": 302441.0}, {"date": "2014-09-02", "close": 0.755847489, "volume": 132391.0}, {"date": "2014-09-03", "close": 0.726206411, "volume": 217998.0}, {"date": "2014-09-04", "close": 0.755847489, "volume": 2298800.0}, {"date": "2014-09-05", "close": 0.755847489, "volume": 267722.0}, {"date": "2014-09-08", "close": 0.770668028, "volume": 151848.0}, {"date": "2014-09-09", "close": 0.800309106, "volume": 198891.0}, {"date": "2014-09-10", "close": 0.770668028, "volume": 273761.0}, {"date": "2014-09-11", "close": 0.770668028, "volume": 81152.0}, {"date": "2014-09-12", "close": 0.755847489, "volume": 240754.0}, {"date": "2014-09-15", "close": 0.755847489, "volume": 133219.0}, {"date": "2014-09-16", "close": 0.74102695, "volume": 73028.0}, {"date": "2014-09-19", "close": 0.711385872, "volume": 358946.0}, {"date": "2014-09-22", "close": 0.681744794, "volume": 124383.0}, {"date": "2014-09-23", "close": 0.666924255, "volume": 281661.0}, {"date": "2014-09-24", "close": 0.637283177, "volume": 360505.0}, {"date": "2014-09-25", "close": 0.637283177, "volume": 159524.0}, {"date": "2014-09-26", "close": 0.637283177, "volume": 347195.0}, {"date": "2014-09-29", "close": 0.607642099, "volume": 156500.0}, {"date": "2014-09-30", "close": 0.622462638, "volume": 274111.0}, {"date": "2014-10-01", "close": 0.622462638, "volume": 151822.0}, {"date": "2014-10-02", "close": 0.607642099, "volume": 36613.0}, {"date": "2014-10-03", "close": 0.622462638, "volume": 296385.0}, {"date": "2014-10-06", "close": 0.622462638, "volume": 65564.0}, {"date": "2014-10-07", "close": 0.637283177, "volume": 1074434.0}, {"date": "2014-10-08", "close": 0.637283177, "volume": 289659.0}, {"date": "2014-10-09", "close": 0.637283177, "volume": 286868.0}, {"date": "2014-10-10", "close": 0.637283177, "volume": 399128.0}, {"date": "2014-10-13", "close": 0.622462638, "volume": 146317.0}, {"date": "2014-10-14", "close": 0.637283177, "volume": 160766.0}, {"date": "2014-10-15", "close": 0.637283177, "volume": 79160.0}, {"date": "2014-10-16", "close": 0.607642099, "volume": 143431.0}, {"date": "2014-10-17", "close": 0.622462638, "volume": 84672.0}, {"date": "2014-10-20", "close": 0.637283177, "volume": 444114.0}, {"date": "2014-10-21", "close": 0.607642099, "volume": 190042.0}, {"date": "2014-10-22", "close": 0.607642099, "volume": 145783.0}, {"date": "2014-10-23", "close": 0.607642099, "volume": 307063.0}, {"date": "2014-10-24", "close": 0.607642099, "volume": 105890.0}, {"date": "2014-10-27", "close": 0.59282156, "volume": 434573.0}, {"date": "2014-10-28", "close": 0.578001021, "volume": 191164.0}, {"date": "2014-10-29", "close": 0.59282156, "volume": 137478.0}, {"date": "2014-10-30", "close": 0.548359943, "volume": 132042.0}, {"date": "2014-10-31", "close": 0.563180482, "volume": 137123.0}, {"date": "2014-11-03", "close": 0.563180482, "volume": 51668.0}, {"date": "2014-11-04", "close": 0.563180482, "volume": 31606.0}, {"date": "2014-11-05", "close": 0.563180482, "volume": 41578.0}, {"date": "2014-11-06", "close": 0.533539404, "volume": 149159.0}, {"date": "2014-11-07", "close": 0.533539404, "volume": 81585.0}, {"date": "2014-11-10", "close": 0.533539404, "volume": 137101.0}, {"date": "2014-11-11", "close": 0.474257248, "volume": 673022.0}, {"date": "2014-11-12", "close": 0.474257248, "volume": 146688.0}, {"date": "2014-11-13", "close": 0.503898326, "volume": 256974.0}, {"date": "2014-11-14", "close": 0.503898326, "volume": 68904.0}, {"date": "2014-11-17", "close": 0.518718865, "volume": 77328.0}, {"date": "2014-11-18", "close": 0.489077787, "volume": 150610.0}, {"date": "2014-11-19", "close": 0.489077787, "volume": 28373.0}, {"date": "2014-11-20", "close": 0.489077787, "volume": 489629.0}, {"date": "2014-11-21", "close": 0.503898326, "volume": 122755.0}, {"date": "2014-11-24", "close": 0.474257248, "volume": 262305.0}, {"date": "2014-11-25", "close": 0.489077787, "volume": 27948.0}, {"date": "2014-11-26", "close": 0.489077787, "volume": 261382.0}, {"date": "2014-11-27", "close": 0.489077787, "volume": 126212.0}, {"date": "2014-11-28", "close": 0.459436709, "volume": 248852.0}, {"date": "2014-12-01", "close": 0.429795631, "volume": 353170.0}, {"date": "2014-12-02", "close": 0.429795631, "volume": 103094.0}, {"date": "2014-12-03", "close": 0.429795631, "volume": 179751.0}, {"date": "2014-12-04", "close": 0.429795631, "volume": 93861.0}, {"date": "2014-12-05", "close": 0.400154553, "volume": 145045.0}, {"date": "2014-12-08", "close": 0.414975092, "volume": 62265.0}, {"date": "2014-12-09", "close": 0.44461617, "volume": 15964.0}, {"date": "2014-12-10", "close": 0.400154553, "volume": 271586.0}, {"date": "2014-12-11", "close": 0.414975092, "volume": 48362.0}, {"date": "2014-12-12", "close": 0.385334014, "volume": 20083.0}, {"date": "2014-12-15", "close": 0.385334014, "volume": 196913.0}, {"date": "2014-12-16", "close": 0.385334014, "volume": 126329.0}, {"date": "2014-12-17", "close": 0.370513475, "volume": 76598.0}, {"date": "2014-12-18", "close": 0.370513475, "volume": 65746.0}, {"date": "2014-12-19", "close": 0.355692936, "volume": 77695.0}, {"date": "2014-12-22", "close": 0.370513475, "volume": 57659.0}, {"date": "2014-12-23", "close": 0.370513475, "volume": 36636.0}, {"date": "2014-12-24", "close": 0.385334014, "volume": 7591.0}, {"date": "2014-12-29", "close": 0.400154553, "volume": 85163.0}, {"date": "2014-12-30", "close": 0.400154553, "volume": 88380.0}, {"date": "2014-12-31", "close": 0.414975092, "volume": 53981.0}, {"date": "2015-01-02", "close": 0.44461617, "volume": 214501.0}, {"date": "2015-01-05", "close": 0.44461617, "volume": 60014.0}, {"date": "2015-01-06", "close": 0.44461617, "volume": 88603.0}, {"date": "2015-01-07", "close": 0.429795631, "volume": 12474.0}, {"date": "2015-01-08", "close": 0.44461617, "volume": 36679.0}, {"date": "2015-01-09", "close": 0.429795631, "volume": 53335.0}, {"date": "2015-01-12", "close": 0.414975092, "volume": 110498.0}, {"date": "2015-01-13", "close": 0.400154553, "volume": 105948.0}, {"date": "2015-01-14", "close": 0.385334014, "volume": 186905.0}, {"date": "2015-01-15", "close": 0.385334014, "volume": 55988.0}, {"date": "2015-01-16", "close": 0.370513475, "volume": 61455.0}, {"date": "2015-01-19", "close": 0.385334014, "volume": 92002.0}, {"date": "2015-01-20", "close": 0.385334014, "volume": 30470.0}, {"date": "2015-01-21", "close": 0.385334014, "volume": 39384.0}, {"date": "2015-01-22", "close": 0.400154553, "volume": 50431.0}, {"date": "2015-01-23", "close": 0.414975092, "volume": 289294.0}, {"date": "2015-01-27", "close": 0.414975092, "volume": 130277.0}, {"date": "2015-01-28", "close": 0.400154553, "volume": 11865.0}, {"date": "2015-01-29", "close": 0.385334014, "volume": 36203.0}, {"date": "2015-01-30", "close": 0.385334014, "volume": 10955.0}, {"date": "2015-02-02", "close": 0.400154553, "volume": 57553.0}, {"date": "2015-02-03", "close": 0.385334014, "volume": 18563.0}, {"date": "2015-02-04", "close": 0.400154553, "volume": 120292.0}, {"date": "2015-02-06", "close": 0.414975092, "volume": 61526.0}, {"date": "2015-02-09", "close": 0.400154553, "volume": 48235.0}, {"date": "2015-02-10", "close": 0.414975092, "volume": 8518.0}, {"date": "2015-02-11", "close": 0.400154553, "volume": 36558.0}, {"date": "2015-02-12", "close": 0.400154553, "volume": 41237.0}, {"date": "2015-02-13", "close": 0.400154553, "volume": 11471.0}, {"date": "2015-02-16", "close": 0.385334014, "volume": 103500.0}, {"date": "2015-02-17", "close": 0.414975092, "volume": 101750.0}, {"date": "2015-02-18", "close": 0.385334014, "volume": 84852.0}, {"date": "2015-02-19", "close": 0.340872397, "volume": 563369.0}, {"date": "2015-02-20", "close": 0.355692936, "volume": 147847.0}, {"date": "2015-02-23", "close": 0.326051858, "volume": 221094.0}, {"date": "2015-02-24", "close": 0.370513475, "volume": 143372.0}, {"date": "2015-02-25", "close": 0.400154553, "volume": 190582.0}, {"date": "2015-02-26", "close": 0.385334014, "volume": 56071.0}, {"date": "2015-02-27", "close": 0.414975092, "volume": 39243.0}, {"date": "2015-03-02", "close": 0.414975092, "volume": 216393.0}, {"date": "2015-03-03", "close": 0.400154553, "volume": 53979.0}, {"date": "2015-03-04", "close": 0.400154553, "volume": 38762.0}, {"date": "2015-03-05", "close": 0.385334014, "volume": 61707.0}, {"date": "2015-03-06", "close": 0.370513475, "volume": 3419.0}, {"date": "2015-03-09", "close": 0.370513475, "volume": 66257.0}, {"date": "2015-03-10", "close": 0.370513475, "volume": 72440.0}, {"date": "2015-03-11", "close": 0.355692936, "volume": 41269.0}, {"date": "2015-03-13", "close": 0.355692936, "volume": 36831.0}, {"date": "2015-03-16", "close": 0.355692936, "volume": 95782.0}, {"date": "2015-03-17", "close": 0.370513475, "volume": 105246.0}, {"date": "2015-03-18", "close": 0.355692936, "volume": 50673.0}, {"date": "2015-03-19", "close": 0.340872397, "volume": 34747.0}, {"date": "2015-03-20", "close": 0.355692936, "volume": 37167.0}, {"date": "2015-03-23", "close": 0.355692936, "volume": 26258.0}, {"date": "2015-03-24", "close": 0.385334014, "volume": 66786.0}, {"date": "2015-03-25", "close": 0.429795631, "volume": 690931.0}, {"date": "2015-03-26", "close": 0.459436709, "volume": 149158.0}, {"date": "2015-03-27", "close": 0.459436709, "volume": 110183.0}, {"date": "2015-03-30", "close": 0.429795631, "volume": 69720.0}, {"date": "2015-03-31", "close": 0.429795631, "volume": 77125.0}, {"date": "2015-04-01", "close": 0.44461617, "volume": 32745.0}, {"date": "2015-04-02", "close": 0.44461617, "volume": 93425.0}, {"date": "2015-04-07", "close": 0.44461617, "volume": 89874.0}, {"date": "2015-04-08", "close": 0.429795631, "volume": 34314.0}, {"date": "2015-04-09", "close": 0.429795631, "volume": 16878.0}, {"date": "2015-04-10", "close": 0.44461617, "volume": 52850.0}, {"date": "2015-04-13", "close": 0.44461617, "volume": 108387.0}, {"date": "2015-04-14", "close": 0.44461617, "volume": 22121.0}, {"date": "2015-04-15", "close": 0.429795631, "volume": 38528.0}, {"date": "2015-04-16", "close": 0.429795631, "volume": 23976.0}, {"date": "2015-04-17", "close": 0.44461617, "volume": 70033.0}, {"date": "2015-04-20", "close": 0.429795631, "volume": 33681.0}, {"date": "2015-04-21", "close": 0.429795631, "volume": 14223.0}, {"date": "2015-04-22", "close": 0.429795631, "volume": 4369.0}, {"date": "2015-04-23", "close": 0.429795631, "volume": 123198.0}, {"date": "2015-04-24", "close": 0.429795631, "volume": 12737.0}, {"date": "2015-04-27", "close": 0.429795631, "volume": 42238.0}, {"date": "2015-04-28", "close": 0.414975092, "volume": 71237.0}, {"date": "2015-04-29", "close": 0.400154553, "volume": 45147.0}, {"date": "2015-04-30", "close": 0.370513475, "volume": 106500.0}, {"date": "2015-05-01", "close": 0.414975092, "volume": 63028.0}, {"date": "2015-05-04", "close": 0.414975092, "volume": 6158.0}, {"date": "2015-05-05", "close": 0.44461617, "volume": 303981.0}, {"date": "2015-05-06", "close": 0.44461617, "volume": 212317.0}, {"date": "2015-05-11", "close": 0.400154553, "volume": 267752.0}, {"date": "2015-05-12", "close": 0.400154553, "volume": 81215.0}, {"date": "2015-05-13", "close": 0.429795631, "volume": 261607.0}, {"date": "2015-05-14", "close": 0.400154553, "volume": 110551.0}, {"date": "2015-05-15", "close": 0.400154553, "volume": 61856.0}, {"date": "2015-05-18", "close": 0.385334014, "volume": 53997.0}, {"date": "2015-05-19", "close": 0.385334014, "volume": 22623.0}, {"date": "2015-05-20", "close": 0.370513475, "volume": 73974.0}, {"date": "2015-05-21", "close": 0.355692936, "volume": 193225.0}, {"date": "2015-05-22", "close": 0.355692936, "volume": 28873.0}, {"date": "2015-05-25", "close": 0.370513475, "volume": 127293.0}, {"date": "2015-05-26", "close": 0.370513475, "volume": 47252.0}, {"date": "2015-05-27", "close": 0.355692936, "volume": 39360.0}, {"date": "2015-05-28", "close": 0.370513475, "volume": 94376.0}, {"date": "2015-05-29", "close": 0.355692936, "volume": 237124.0}, {"date": "2015-06-01", "close": 0.400154553, "volume": 167117.0}, {"date": "2015-06-02", "close": 0.400154553, "volume": 65466.0}, {"date": "2015-06-03", "close": 0.370513475, "volume": 75907.0}, {"date": "2015-06-04", "close": 0.370513475, "volume": 63250.0}, {"date": "2015-06-09", "close": 0.311231319, "volume": 514945.0}, {"date": "2015-06-10", "close": 0.311231319, "volume": 352942.0}, {"date": "2015-06-11", "close": 0.326051858, "volume": 1045490.0}, {"date": "2015-06-12", "close": 0.29641078, "volume": 483317.0}, {"date": "2015-06-15", "close": 0.311231319, "volume": 69716.0}, {"date": "2015-06-16", "close": 0.311231319, "volume": 21243.0}, {"date": "2015-06-17", "close": 0.29641078, "volume": 63783.0}, {"date": "2015-06-18", "close": 0.29641078, "volume": 165630.0}, {"date": "2015-06-19", "close": 0.29641078, "volume": 90117.0}, {"date": "2015-06-22", "close": 0.29641078, "volume": 201661.0}, {"date": "2015-06-23", "close": 0.29641078, "volume": 93953.0}, {"date": "2015-06-24", "close": 0.281590241, "volume": 255260.0}, {"date": "2015-06-25", "close": 0.29641078, "volume": 170510.0}, {"date": "2015-06-26", "close": 0.311231319, "volume": 87446.0}, {"date": "2015-06-29", "close": 0.29641078, "volume": 136937.0}, {"date": "2015-06-30", "close": 0.281590241, "volume": 110324.0}, {"date": "2015-07-01", "close": 0.29641078, "volume": 25171.0}, {"date": "2015-07-02", "close": 0.29641078, "volume": 11912.0}, {"date": "2015-07-03", "close": 0.281590241, "volume": 62477.0}, {"date": "2015-07-06", "close": 0.29641078, "volume": 20751.0}, {"date": "2015-07-07", "close": 0.29641078, "volume": 20040.0}, {"date": "2015-07-08", "close": 0.29641078, "volume": 10337.0}, {"date": "2015-07-09", "close": 0.29641078, "volume": 26315.0}, {"date": "2015-07-10", "close": 0.29641078, "volume": 8097.0}, {"date": "2015-07-13", "close": 0.281590241, "volume": 68896.0}, {"date": "2015-07-14", "close": 0.281590241, "volume": 7497.0}, {"date": "2015-07-15", "close": 0.281590241, "volume": 24628.0}, {"date": "2015-07-16", "close": 0.281590241, "volume": 44479.0}, {"date": "2015-07-17", "close": 0.281590241, "volume": 12370.0}, {"date": "2015-07-20", "close": 0.281590241, "volume": 21914.0}, {"date": "2015-07-21", "close": 0.311231319, "volume": 277046.0}, {"date": "2015-07-22", "close": 0.311231319, "volume": 39421.0}, {"date": "2015-07-23", "close": 0.281590241, "volume": 133799.0}, {"date": "2015-07-24", "close": 0.281590241, "volume": 57756.0}, {"date": "2015-07-27", "close": 0.29641078, "volume": 5061.0}, {"date": "2015-07-28", "close": 0.29641078, "volume": 94464.0}, {"date": "2015-07-29", "close": 0.281590241, "volume": 163826.0}, {"date": "2015-07-30", "close": 0.281590241, "volume": 33793.0}, {"date": "2015-07-31", "close": 0.281590241, "volume": 3374.0}, {"date": "2015-08-03", "close": 0.266769702, "volume": 33522.0}, {"date": "2015-08-04", "close": 0.266769702, "volume": 35049.0}, {"date": "2015-08-05", "close": 0.266769702, "volume": 11609.0}, {"date": "2015-08-06", "close": 0.281590241, "volume": 67281.0}, {"date": "2015-08-07", "close": 0.266769702, "volume": 93258.0}, {"date": "2015-08-10", "close": 0.266769702, "volume": 24325.0}, {"date": "2015-08-11", "close": 0.281590241, "volume": 42315.0}, {"date": "2015-08-12", "close": 0.281590241, "volume": 43858.0}, {"date": "2015-08-13", "close": 0.281590241, "volume": 40484.0}, {"date": "2015-08-14", "close": 0.266769702, "volume": 10655.0}, {"date": "2015-08-17", "close": 0.281590241, "volume": 34828.0}, {"date": "2015-08-18", "close": 0.281590241, "volume": 12172.0}, {"date": "2015-08-19", "close": 0.281590241, "volume": 4724.0}, {"date": "2015-08-20", "close": 0.266769702, "volume": 35016.0}, {"date": "2015-08-24", "close": 0.251949163, "volume": 53403.0}, {"date": "2015-08-25", "close": 0.237128624, "volume": 94783.0}, {"date": "2015-08-26", "close": 0.237128624, "volume": 5128.0}, {"date": "2015-08-27", "close": 0.237128624, "volume": 58529.0}, {"date": "2015-08-28", "close": 0.251949163, "volume": 21964.0}, {"date": "2015-08-31", "close": 0.237128624, "volume": 56365.0}, {"date": "2015-09-01", "close": 0.237128624, "volume": 49907.0}, {"date": "2015-09-02", "close": 0.237128624, "volume": 23616.0}, {"date": "2015-09-03", "close": 0.237128624, "volume": 13490.0}, {"date": "2015-09-04", "close": 0.251949163, "volume": 12407.0}, {"date": "2015-09-07", "close": 0.237128624, "volume": 83403.0}, {"date": "2015-09-08", "close": 0.222308085, "volume": 26165.0}, {"date": "2015-09-09", "close": 0.251949163, "volume": 80859.0}, {"date": "2015-09-10", "close": 0.237128624, "volume": 2750.0}, {"date": "2015-09-11", "close": 0.266769702, "volume": 32889.0}, {"date": "2015-09-14", "close": 0.251949163, "volume": 46736.0}, {"date": "2015-09-15", "close": 0.237128624, "volume": 44796.0}, {"date": "2015-09-16", "close": 0.237128624, "volume": 26592.0}, {"date": "2015-09-17", "close": 0.251949163, "volume": 38581.0}, {"date": "2015-09-18", "close": 0.251949163, "volume": 5422.0}, {"date": "2015-09-21", "close": 0.251949163, "volume": 17581.0}, {"date": "2015-09-22", "close": 0.281590241, "volume": 68318.0}, {"date": "2015-09-23", "close": 0.266769702, "volume": 23084.0}, {"date": "2015-09-24", "close": 0.251949163, "volume": 60536.0}, {"date": "2015-09-25", "close": 0.281590241, "volume": 17138.0}, {"date": "2015-09-28", "close": 0.266769702, "volume": 32845.0}, {"date": "2015-09-29", "close": 0.281590241, "volume": 281785.0}, {"date": "2015-09-30", "close": 0.281590241, "volume": 19230.0}, {"date": "2015-10-01", "close": 0.266769702, "volume": 28326.0}, {"date": "2015-10-02", "close": 0.281590241, "volume": 43311.0}, {"date": "2015-10-06", "close": 0.281590241, "volume": 3711.0}, {"date": "2015-10-07", "close": 0.266769702, "volume": 9802.0}, {"date": "2015-10-08", "close": 0.355692936, "volume": 575774.0}, {"date": "2015-10-09", "close": 0.311231319, "volume": 207909.0}, {"date": "2015-10-12", "close": 0.340872397, "volume": 127758.0}, {"date": "2015-10-13", "close": 0.326051858, "volume": 67137.0}, {"date": "2015-10-14", "close": 0.340872397, "volume": 75043.0}, {"date": "2015-10-15", "close": 0.340872397, "volume": 57788.0}, {"date": "2015-10-16", "close": 0.340872397, "volume": 106376.0}, {"date": "2015-10-19", "close": 0.326051858, "volume": 60612.0}, {"date": "2015-10-20", "close": 0.326051858, "volume": 7979.0}, {"date": "2015-10-21", "close": 0.340872397, "volume": 3711.0}, {"date": "2015-10-22", "close": 0.311231319, "volume": 203006.0}, {"date": "2015-10-23", "close": 0.340872397, "volume": 59714.0}, {"date": "2015-10-26", "close": 0.311231319, "volume": 42507.0}, {"date": "2015-10-27", "close": 0.326051858, "volume": 46379.0}, {"date": "2015-10-28", "close": 0.311231319, "volume": 75889.0}, {"date": "2015-11-03", "close": 0.266769702, "volume": 345772.0}, {"date": "2015-11-04", "close": 0.281590241, "volume": 41428.0}, {"date": "2015-11-05", "close": 0.281590241, "volume": 21949.0}, {"date": "2015-11-06", "close": 0.266769702, "volume": 39601.0}, {"date": "2015-11-09", "close": 0.237128624, "volume": 337280.0}, {"date": "2015-11-10", "close": 0.222308085, "volume": 356642.0}, {"date": "2015-11-11", "close": 0.237128624, "volume": 87891.0}, {"date": "2015-11-13", "close": 0.2235825, "volume": 141320.0}, {"date": "2015-11-16", "close": 0.208677, "volume": 100088.0}, {"date": "2015-11-17", "close": 0.238488, "volume": 47184.0}, {"date": "2015-11-18", "close": 0.208677, "volume": 56207.0}, {"date": "2015-11-19", "close": 0.238488, "volume": 54730.0}, {"date": "2015-11-20", "close": 0.2235825, "volume": 24638.0}, {"date": "2015-11-23", "close": 0.2235825, "volume": 55704.0}, {"date": "2015-11-24", "close": 0.2235825, "volume": 25076.0}, {"date": "2015-11-25", "close": 0.2235825, "volume": 109135.0}, {"date": "2015-11-26", "close": 0.208677, "volume": 37596.0}, {"date": "2015-11-27", "close": 0.2235825, "volume": 53559.0}, {"date": "2015-11-30", "close": 0.2235825, "volume": 76179.0}, {"date": "2015-12-01", "close": 0.238488, "volume": 19551.0}, {"date": "2015-12-02", "close": 0.2235825, "volume": 148602.0}, {"date": "2015-12-03", "close": 0.238488, "volume": 74638.0}, {"date": "2015-12-04", "close": 0.2235825, "volume": 25380.0}, {"date": "2015-12-07", "close": 0.238488, "volume": 212697.0}, {"date": "2015-12-08", "close": 0.2533935, "volume": 55877.0}, {"date": "2015-12-09", "close": 0.2235825, "volume": 117072.0}, {"date": "2015-12-10", "close": 0.238488, "volume": 223601.0}, {"date": "2015-12-11", "close": 0.2235825, "volume": 98820.0}, {"date": "2015-12-14", "close": 0.208677, "volume": 141875.0}, {"date": "2015-12-15", "close": 0.2235825, "volume": 6642.0}, {"date": "2015-12-16", "close": 0.208677, "volume": 59042.0}, {"date": "2015-12-17", "close": 0.208677, "volume": 353974.0}, {"date": "2015-12-18", "close": 0.208677, "volume": 85345.0}, {"date": "2015-12-21", "close": 0.1937715, "volume": 369323.0}, {"date": "2015-12-22", "close": 0.208677, "volume": 22810.0}, {"date": "2015-12-23", "close": 0.1937715, "volume": 8416.0}, {"date": "2015-12-24", "close": 0.1937715, "volume": 149629.0}, {"date": "2015-12-29", "close": 0.208677, "volume": 29721.0}, {"date": "2015-12-30", "close": 0.1937715, "volume": 71855.0}, {"date": "2015-12-31", "close": 0.178866, "volume": 116242.0}, {"date": "2016-01-04", "close": 0.1937715, "volume": 23481.0}, {"date": "2016-01-05", "close": 0.178866, "volume": 162021.0}, {"date": "2016-01-06", "close": 0.1937715, "volume": 44279.0}, {"date": "2016-01-07", "close": 0.178866, "volume": 57318.0}, {"date": "2016-01-08", "close": 0.178866, "volume": 46564.0}, {"date": "2016-01-11", "close": 0.178866, "volume": 77650.0}, {"date": "2016-01-12", "close": 0.1639605, "volume": 113327.0}, {"date": "2016-01-13", "close": 0.1639605, "volume": 43729.0}, {"date": "2016-01-14", "close": 0.1639605, "volume": 65686.0}, {"date": "2016-01-15", "close": 0.1639605, "volume": 341833.0}, {"date": "2016-01-18", "close": 0.149055, "volume": 74749.0}, {"date": "2016-01-19", "close": 0.1639605, "volume": 3354.0}, {"date": "2016-01-20", "close": 0.1639605, "volume": 67089.0}, {"date": "2016-01-21", "close": 0.149055, "volume": 243182.0}, {"date": "2016-01-22", "close": 0.149055, "volume": 26155.0}, {"date": "2016-01-25", "close": 0.149055, "volume": 24162.0}, {"date": "2016-01-28", "close": 0.149055, "volume": 26165.0}, {"date": "2016-01-29", "close": 0.1341495, "volume": 161533.0}, {"date": "2016-02-01", "close": 0.1341495, "volume": 34503.0}, {"date": "2016-02-02", "close": 0.1341495, "volume": 40343.0}, {"date": "2016-02-03", "close": 0.1341495, "volume": 108838.0}, {"date": "2016-02-05", "close": 0.149055, "volume": 72607.0}, {"date": "2016-02-08", "close": 0.149055, "volume": 6709.0}, {"date": "2016-02-09", "close": 0.149055, "volume": 19396.0}, {"date": "2016-02-10", "close": 0.1341495, "volume": 115711.0}, {"date": "2016-02-11", "close": 0.1341495, "volume": 88919.0}, {"date": "2016-02-12", "close": 0.1341495, "volume": 14082.0}, {"date": "2016-02-15", "close": 0.1341495, "volume": 8679.0}, {"date": "2016-02-16", "close": 0.1639605, "volume": 443429.0}, {"date": "2016-02-17", "close": 0.1937715, "volume": 242001.0}, {"date": "2016-02-18", "close": 0.1937715, "volume": 112422.0}, {"date": "2016-02-19", "close": 0.178866, "volume": 23482.0}, {"date": "2016-02-22", "close": 0.1639605, "volume": 95312.0}, {"date": "2016-02-23", "close": 0.149055, "volume": 46937.0}, {"date": "2016-02-24", "close": 0.149055, "volume": 54450.0}, {"date": "2016-02-25", "close": 0.178866, "volume": 10753.0}, {"date": "2016-02-26", "close": 0.1639605, "volume": 31621.0}, {"date": "2016-02-29", "close": 0.1639605, "volume": 10599.0}, {"date": "2016-03-01", "close": 0.178866, "volume": 35490.0}, {"date": "2016-03-02", "close": 0.178866, "volume": 22810.0}, {"date": "2016-03-03", "close": 0.178866, "volume": 87082.0}, {"date": "2016-03-04", "close": 0.1937715, "volume": 51544.0}, {"date": "2016-03-07", "close": 0.208677, "volume": 284339.0}, {"date": "2016-03-08", "close": 0.208677, "volume": 97822.0}, {"date": "2016-03-09", "close": 0.208677, "volume": 29081.0}, {"date": "2016-03-10", "close": 0.1937715, "volume": 14650.0}, {"date": "2016-03-11", "close": 0.208677, "volume": 12535.0}, {"date": "2016-03-15", "close": 0.178866, "volume": 155292.0}, {"date": "2016-03-16", "close": 0.208677, "volume": 49936.0}, {"date": "2016-03-17", "close": 0.1937715, "volume": 32392.0}, {"date": "2016-03-18", "close": 0.208677, "volume": 56723.0}, {"date": "2016-03-21", "close": 0.1937715, "volume": 57899.0}, {"date": "2016-03-22", "close": 0.1937715, "volume": 29320.0}, {"date": "2016-03-23", "close": 0.178866, "volume": 177417.0}, {"date": "2016-03-24", "close": 0.178866, "volume": 13418.0}, {"date": "2016-03-30", "close": 0.178866, "volume": 20127.0}, {"date": "2016-04-01", "close": 0.178866, "volume": 46671.0}, {"date": "2016-04-04", "close": 0.1639605, "volume": 81240.0}, {"date": "2016-04-05", "close": 0.1639605, "volume": 14294.0}, {"date": "2016-04-06", "close": 0.1639605, "volume": 9673.0}, {"date": "2016-04-07", "close": 0.1639605, "volume": 10063.0}, {"date": "2016-04-08", "close": 0.178866, "volume": 28360.0}, {"date": "2016-04-11", "close": 0.1639605, "volume": 131391.0}, {"date": "2016-04-12", "close": 0.1639605, "volume": 23800.0}, {"date": "2016-04-13", "close": 0.1639605, "volume": 40946.0}, {"date": "2016-04-14", "close": 0.178866, "volume": 20127.0}, {"date": "2016-04-15", "close": 0.1639605, "volume": 3354.0}, {"date": "2016-04-18", "close": 0.1639605, "volume": 16618.0}, {"date": "2016-04-20", "close": 0.1639605, "volume": 14470.0}, {"date": "2016-04-21", "close": 0.1639605, "volume": 55408.0}, {"date": "2016-04-22", "close": 0.149055, "volume": 277202.0}, {"date": "2016-04-26", "close": 0.149055, "volume": 1191.0}, {"date": "2016-04-27", "close": 0.178866, "volume": 24383.0}, {"date": "2016-04-28", "close": 0.1639605, "volume": 186516.0}, {"date": "2016-04-29", "close": 0.1639605, "volume": 48975.0}, {"date": "2016-05-02", "close": 0.1639605, "volume": 6709.0}, {"date": "2016-05-03", "close": 0.149055, "volume": 18907.0}, {"date": "2016-05-04", "close": 0.1639605, "volume": 68528.0}, {"date": "2016-05-05", "close": 0.1639605, "volume": 14949.0}, {"date": "2016-05-06", "close": 0.1639605, "volume": 67089.0}, {"date": "2016-05-12", "close": 0.1937715, "volume": 306221.0}, {"date": "2016-05-13", "close": 0.1937715, "volume": 101783.0}, {"date": "2016-05-16", "close": 0.1937715, "volume": 181805.0}, {"date": "2016-05-17", "close": 0.1937715, "volume": 163906.0}, {"date": "2016-05-18", "close": 0.1937715, "volume": 55963.0}, {"date": "2016-05-19", "close": 0.208677, "volume": 535206.0}, {"date": "2016-05-20", "close": 0.2235825, "volume": 120184.0}, {"date": "2016-05-23", "close": 0.208677, "volume": 44548.0}, {"date": "2016-05-24", "close": 0.208677, "volume": 44669.0}, {"date": "2016-05-25", "close": 0.208677, "volume": 217547.0}, {"date": "2016-05-26", "close": 0.2235825, "volume": 81745.0}, {"date": "2016-05-30", "close": 0.208677, "volume": 1342.0}, {"date": "2016-05-31", "close": 0.208677, "volume": 20127.0}, {"date": "2016-06-01", "close": 0.4322595, "volume": 14488986.0}, {"date": "2016-06-02", "close": 0.3726375, "volume": 3847634.0}, {"date": "2016-06-03", "close": 0.357732, "volume": 858198.0}, {"date": "2016-06-06", "close": 0.357732, "volume": 366783.0}, {"date": "2016-06-07", "close": 0.387543, "volume": 2492653.0}, {"date": "2016-06-08", "close": 0.357732, "volume": 677562.0}, {"date": "2016-06-09", "close": 0.357732, "volume": 405514.0}, {"date": "2016-06-10", "close": 0.357732, "volume": 171232.0}, {"date": "2016-06-14", "close": 0.327921, "volume": 653275.0}, {"date": "2016-06-15", "close": 0.327921, "volume": 107293.0}, {"date": "2016-06-16", "close": 0.327921, "volume": 287185.0}, {"date": "2016-06-17", "close": 0.3130155, "volume": 376073.0}, {"date": "2016-06-20", "close": 0.327921, "volume": 68989.0}, {"date": "2016-06-21", "close": 0.3428265, "volume": 64606.0}, {"date": "2016-06-22", "close": 0.3130155, "volume": 122847.0}, {"date": "2016-06-23", "close": 0.3130155, "volume": 153979.0}, {"date": "2016-06-24", "close": 0.3130155, "volume": 258998.0}, {"date": "2016-06-27", "close": 0.29811, "volume": 187075.0}, {"date": "2016-06-28", "close": 0.29811, "volume": 97953.0}, {"date": "2016-06-29", "close": 0.3130155, "volume": 67120.0}, {"date": "2016-06-30", "close": 0.3130155, "volume": 69628.0}, {"date": "2016-07-01", "close": 0.3130155, "volume": 123530.0}, {"date": "2016-07-04", "close": 0.327921, "volume": 436801.0}, {"date": "2016-07-05", "close": 0.327921, "volume": 37595.0}, {"date": "2016-07-06", "close": 0.327921, "volume": 28379.0}, {"date": "2016-07-07", "close": 0.327921, "volume": 110228.0}, {"date": "2016-07-08", "close": 0.3428265, "volume": 48140.0}, {"date": "2016-07-11", "close": 0.357732, "volume": 229171.0}, {"date": "2016-07-12", "close": 0.357732, "volume": 85271.0}, {"date": "2016-07-13", "close": 0.357732, "volume": 91342.0}, {"date": "2016-07-14", "close": 0.357732, "volume": 47359.0}, {"date": "2016-07-15", "close": 0.3428265, "volume": 25028.0}, {"date": "2016-07-18", "close": 0.357732, "volume": 161148.0}, {"date": "2016-07-19", "close": 0.3428265, "volume": 872442.0}, {"date": "2016-07-20", "close": 0.327921, "volume": 85021.0}, {"date": "2016-07-25", "close": 0.2832045, "volume": 540695.0}, {"date": "2016-07-26", "close": 0.2832045, "volume": 170588.0}, {"date": "2016-07-27", "close": 0.2832045, "volume": 214255.0}, {"date": "2016-07-28", "close": 0.3130155, "volume": 116054.0}, {"date": "2016-07-29", "close": 0.29811, "volume": 325706.0}, {"date": "2016-08-01", "close": 0.2832045, "volume": 60162.0}, {"date": "2016-08-02", "close": 0.2533935, "volume": 884913.0}, {"date": "2016-08-03", "close": 0.2533935, "volume": 631083.0}, {"date": "2016-08-04", "close": 0.2533935, "volume": 94767.0}, {"date": "2016-08-05", "close": 0.2533935, "volume": 228972.0}, {"date": "2016-08-09", "close": 0.2832045, "volume": 137533.0}, {"date": "2016-08-10", "close": 0.2832045, "volume": 1240770.0}, {"date": "2016-08-17", "close": 0.2832045, "volume": 761516.0}, {"date": "2016-08-18", "close": 0.2832045, "volume": 201545.0}, {"date": "2016-08-19", "close": 0.2832045, "volume": 387802.0}, {"date": "2016-08-22", "close": 0.2832045, "volume": 135985.0}, {"date": "2016-08-23", "close": 0.2832045, "volume": 39704.0}, {"date": "2016-08-24", "close": 0.268299, "volume": 154364.0}, {"date": "2016-08-25", "close": 0.2832045, "volume": 52088.0}, {"date": "2016-08-26", "close": 0.268299, "volume": 44806.0}, {"date": "2016-08-29", "close": 0.2533935, "volume": 551030.0}, {"date": "2016-08-30", "close": 0.2533935, "volume": 76837.0}, {"date": "2016-08-31", "close": 0.2533935, "volume": 8564.0}, {"date": "2016-09-01", "close": 0.2533935, "volume": 152238.0}, {"date": "2016-09-02", "close": 0.2533935, "volume": 30966.0}, {"date": "2016-09-05", "close": 0.2533935, "volume": 60607.0}, {"date": "2016-09-06", "close": 0.2533935, "volume": 17833.0}, {"date": "2016-09-07", "close": 0.2533935, "volume": 32132.0}, {"date": "2016-09-08", "close": 0.238488, "volume": 12357.0}, {"date": "2016-09-09", "close": 0.2533935, "volume": 57351.0}, {"date": "2016-09-12", "close": 0.238488, "volume": 32606.0}, {"date": "2016-09-13", "close": 0.238488, "volume": 28715.0}, {"date": "2016-09-14", "close": 0.238488, "volume": 9669.0}, {"date": "2016-09-15", "close": 0.238488, "volume": 34950.0}, {"date": "2016-09-16", "close": 0.238488, "volume": 20932.0}, {"date": "2016-09-19", "close": 0.2235825, "volume": 14757.0}, {"date": "2016-09-20", "close": 0.2235825, "volume": 31505.0}, {"date": "2016-09-21", "close": 0.2235825, "volume": 75198.0}, {"date": "2016-09-22", "close": 0.2235825, "volume": 36991.0}, {"date": "2016-09-23", "close": 0.2235825, "volume": 49678.0}, {"date": "2016-09-26", "close": 0.238488, "volume": 104627.0}, {"date": "2016-09-27", "close": 0.238488, "volume": 5641.0}, {"date": "2016-09-28", "close": 0.238488, "volume": 54611.0}, {"date": "2016-09-29", "close": 0.2533935, "volume": 71322.0}, {"date": "2016-09-30", "close": 0.2533935, "volume": 54380.0}, {"date": "2016-10-03", "close": 0.2533935, "volume": 24468.0}, {"date": "2016-10-04", "close": 0.2533935, "volume": 11331.0}, {"date": "2016-10-05", "close": 0.2533935, "volume": 3604.0}, {"date": "2016-10-06", "close": 0.238488, "volume": 72121.0}, {"date": "2016-10-07", "close": 0.238488, "volume": 74299.0}, {"date": "2016-10-10", "close": 0.2533935, "volume": 4567.0}, {"date": "2016-10-11", "close": 0.2533935, "volume": 121027.0}, {"date": "2016-10-12", "close": 0.2533935, "volume": 55937.0}, {"date": "2016-10-13", "close": 0.2533935, "volume": 36270.0}, {"date": "2016-10-19", "close": 0.268299, "volume": 949159.0}, {"date": "2016-10-20", "close": 0.268299, "volume": 317649.0}, {"date": "2016-10-21", "close": 0.268299, "volume": 198081.0}, {"date": "2016-10-24", "close": 0.268299, "volume": 2925.0}, {"date": "2016-10-25", "close": 0.2533935, "volume": 14022.0}, {"date": "2016-10-26", "close": 0.238488, "volume": 121785.0}, {"date": "2016-10-31", "close": 0.238488, "volume": 10063.0}, {"date": "2016-11-01", "close": 0.238488, "volume": 61942.0}, {"date": "2016-11-02", "close": 0.238488, "volume": 107537.0}, {"date": "2016-11-03", "close": 0.238488, "volume": 72343.0}, {"date": "2016-11-04", "close": 0.268299, "volume": 194515.0}, {"date": "2016-11-07", "close": 0.238488, "volume": 77300.0}, {"date": "2016-11-08", "close": 0.238488, "volume": 32429.0}, {"date": "2016-11-09", "close": 0.2235825, "volume": 38241.0}, {"date": "2016-11-10", "close": 0.2533935, "volume": 27730.0}, {"date": "2016-11-11", "close": 0.2533935, "volume": 3354.0}, {"date": "2016-11-15", "close": 0.2235825, "volume": 26301.0}, {"date": "2016-11-16", "close": 0.2235825, "volume": 85725.0}, {"date": "2016-11-17", "close": 0.238488, "volume": 41478.0}, {"date": "2016-11-18", "close": 0.238488, "volume": 26836.0}, {"date": "2016-11-23", "close": 0.2235825, "volume": 18393.0}, {"date": "2016-11-24", "close": 0.238488, "volume": 38567.0}, {"date": "2016-11-25", "close": 0.238488, "volume": 65627.0}, {"date": "2016-11-28", "close": 0.2235825, "volume": 130913.0}, {"date": "2016-11-29", "close": 0.2235825, "volume": 40748.0}, {"date": "2016-11-30", "close": 0.238488, "volume": 81821.0}, {"date": "2016-12-01", "close": 0.2235825, "volume": 30279.0}, {"date": "2016-12-02", "close": 0.238488, "volume": 2684.0}, {"date": "2016-12-05", "close": 0.2235825, "volume": 4580.0}, {"date": "2016-12-06", "close": 0.2235825, "volume": 3690.0}, {"date": "2016-12-07", "close": 0.208677, "volume": 171632.0}, {"date": "2016-12-08", "close": 0.2235825, "volume": 39233.0}, {"date": "2016-12-09", "close": 0.2235825, "volume": 6709.0}, {"date": "2016-12-12", "close": 0.208677, "volume": 3623.0}, {"date": "2016-12-13", "close": 0.208677, "volume": 39653.0}, {"date": "2016-12-14", "close": 0.208677, "volume": 141998.0}, {"date": "2016-12-15", "close": 0.208677, "volume": 14366.0}, {"date": "2016-12-16", "close": 0.208677, "volume": 50510.0}, {"date": "2016-12-19", "close": 0.2235825, "volume": 37042.0}, {"date": "2016-12-21", "close": 0.208677, "volume": 54146.0}, {"date": "2016-12-22", "close": 0.1937715, "volume": 29665.0}, {"date": "2016-12-23", "close": 0.1937715, "volume": 12076.0}, {"date": "2016-12-28", "close": 0.1937715, "volume": 267832.0}, {"date": "2016-12-29", "close": 0.1937715, "volume": 92661.0}, {"date": "2016-12-30", "close": 0.208677, "volume": 43330.0}, {"date": "2017-01-03", "close": 0.208677, "volume": 20127.0}, {"date": "2017-01-04", "close": 0.208677, "volume": 6436.0}, {"date": "2017-01-10", "close": 0.208677, "volume": 48808.0}, {"date": "2017-01-11", "close": 0.2235825, "volume": 76482.0}, {"date": "2017-01-12", "close": 0.2235825, "volume": 76482.0}, {"date": "2017-01-13", "close": 0.2235825, "volume": 140444.0}, {"date": "2017-01-16", "close": 0.2235825, "volume": 92257.0}, {"date": "2017-01-17", "close": 0.208677, "volume": 24732.0}, {"date": "2017-01-18", "close": 0.208677, "volume": 21952.0}, {"date": "2017-01-19", "close": 0.208677, "volume": 671.0}, {"date": "2017-01-23", "close": 0.208677, "volume": 22445.0}, {"date": "2017-01-24", "close": 0.2235825, "volume": 131179.0}, {"date": "2017-01-25", "close": 0.2235825, "volume": 69027.0}, {"date": "2017-01-27", "close": 0.2235825, "volume": 17443.0}, {"date": "2017-01-30", "close": 0.238488, "volume": 126796.0}, {"date": "2017-01-31", "close": 0.238488, "volume": 80846.0}, {"date": "2017-02-03", "close": 0.238488, "volume": 49824.0}, {"date": "2017-02-06", "close": 0.2533935, "volume": 112258.0}, {"date": "2017-02-07", "close": 0.238488, "volume": 29507.0}, {"date": "2017-02-08", "close": 0.238488, "volume": 116735.0}, {"date": "2017-02-09", "close": 0.238488, "volume": 34191.0}, {"date": "2017-02-10", "close": 0.238488, "volume": 82546.0}, {"date": "2017-02-13", "close": 0.238488, "volume": 49098.0}, {"date": "2017-02-14", "close": 0.268299, "volume": 216950.0}, {"date": "2017-02-15", "close": 0.268299, "volume": 71839.0}, {"date": "2017-02-16", "close": 0.268299, "volume": 508697.0}, {"date": "2017-02-17", "close": 0.268299, "volume": 153825.0}, {"date": "2017-02-20", "close": 0.2533935, "volume": 24855.0}, {"date": "2017-02-21", "close": 0.2533935, "volume": 36094.0}, {"date": "2017-02-22", "close": 0.2533935, "volume": 771492.0}, {"date": "2017-02-23", "close": 0.268299, "volume": 384096.0}, {"date": "2017-02-24", "close": 0.2533935, "volume": 129181.0}, {"date": "2017-02-27", "close": 0.2832045, "volume": 850532.0}, {"date": "2017-02-28", "close": 0.3130155, "volume": 2241516.0}, {"date": "2017-03-01", "close": 0.327921, "volume": 787362.0}, {"date": "2017-03-02", "close": 0.29811, "volume": 982795.0}, {"date": "2017-03-03", "close": 0.2832045, "volume": 370265.0}, {"date": "2017-03-06", "close": 0.29811, "volume": 114013.0}, {"date": "2017-03-07", "close": 0.29811, "volume": 188511.0}, {"date": "2017-03-08", "close": 0.29811, "volume": 141035.0}, {"date": "2017-03-09", "close": 0.2832045, "volume": 85539.0}, {"date": "2017-03-10", "close": 0.2832045, "volume": 69416.0}, {"date": "2017-03-13", "close": 0.2832045, "volume": 176937.0}, {"date": "2017-03-14", "close": 0.3130155, "volume": 215877.0}, {"date": "2017-03-15", "close": 0.29811, "volume": 24889.0}, {"date": "2017-03-16", "close": 0.2832045, "volume": 518744.0}, {"date": "2017-03-17", "close": 0.2832045, "volume": 16537.0}, {"date": "2017-03-20", "close": 0.2832045, "volume": 145932.0}, {"date": "2017-03-21", "close": 0.268299, "volume": 389543.0}, {"date": "2017-03-22", "close": 0.2533935, "volume": 283590.0}, {"date": "2017-03-23", "close": 0.2533935, "volume": 200461.0}, {"date": "2017-03-24", "close": 0.2533935, "volume": 182759.0}, {"date": "2017-03-27", "close": 0.2533935, "volume": 57026.0}, {"date": "2017-03-28", "close": 0.238488, "volume": 21133.0}, {"date": "2017-03-29", "close": 0.238488, "volume": 2781.0}, {"date": "2017-03-30", "close": 0.2533935, "volume": 36899.0}, {"date": "2017-03-31", "close": 0.2533935, "volume": 36959.0}, {"date": "2017-04-03", "close": 0.268299, "volume": 1882.0}, {"date": "2017-04-05", "close": 0.2533935, "volume": 6529.0}, {"date": "2017-04-06", "close": 0.2533935, "volume": 11405.0}, {"date": "2017-04-07", "close": 0.268299, "volume": 25504.0}, {"date": "2017-04-10", "close": 0.2533935, "volume": 15461.0}, {"date": "2017-04-11", "close": 0.2533935, "volume": 54841.0}, {"date": "2017-04-12", "close": 0.238488, "volume": 120549.0}, {"date": "2017-04-13", "close": 0.2533935, "volume": 26323.0}, {"date": "2017-04-18", "close": 0.2533935, "volume": 64904.0}, {"date": "2017-04-19", "close": 0.2533935, "volume": 20060.0}, {"date": "2017-04-20", "close": 0.238488, "volume": 31468.0}, {"date": "2017-04-21", "close": 0.2533935, "volume": 47427.0}, {"date": "2017-04-24", "close": 0.2533935, "volume": 4862.0}, {"date": "2017-04-26", "close": 0.2533935, "volume": 2368.0}, {"date": "2017-04-27", "close": 0.2533935, "volume": 67089.0}, {"date": "2017-04-28", "close": 0.238488, "volume": 63837.0}, {"date": "2017-05-01", "close": 0.2533935, "volume": 60860.0}, {"date": "2017-05-02", "close": 0.238488, "volume": 144242.0}, {"date": "2017-05-03", "close": 0.238488, "volume": 58758.0}, {"date": "2017-05-04", "close": 0.238488, "volume": 32708.0}, {"date": "2017-05-05", "close": 0.238488, "volume": 1885.0}, {"date": "2017-05-08", "close": 0.2235825, "volume": 19858.0}, {"date": "2017-05-10", "close": 0.2235825, "volume": 275596.0}, {"date": "2017-05-11", "close": 0.2235825, "volume": 61939.0}, {"date": "2017-05-15", "close": 0.208677, "volume": 161599.0}, {"date": "2017-05-16", "close": 0.208677, "volume": 28556.0}, {"date": "2017-05-17", "close": 0.2235825, "volume": 30256.0}, {"date": "2017-05-18", "close": 0.208677, "volume": 165083.0}, {"date": "2017-05-19", "close": 0.208677, "volume": 25912.0}, {"date": "2017-05-22", "close": 0.208677, "volume": 26053.0}, {"date": "2017-05-23", "close": 0.2235825, "volume": 80462.0}, {"date": "2017-05-25", "close": 0.208677, "volume": 118311.0}, {"date": "2017-05-26", "close": 0.208677, "volume": 84285.0}, {"date": "2017-05-29", "close": 0.1937715, "volume": 70022.0}, {"date": "2017-05-30", "close": 0.208677, "volume": 51855.0}, {"date": "2017-05-31", "close": 0.208677, "volume": 12412.0}, {"date": "2017-06-01", "close": 0.208677, "volume": 57529.0}, {"date": "2017-06-02", "close": 0.208677, "volume": 95770.0}, {"date": "2017-06-05", "close": 0.1937715, "volume": 4950.0}, {"date": "2017-06-06", "close": 0.1937715, "volume": 128099.0}, {"date": "2017-06-07", "close": 0.1937715, "volume": 94108.0}, {"date": "2017-06-08", "close": 0.1937715, "volume": 47980.0}, {"date": "2017-06-09", "close": 0.208677, "volume": 65845.0}, {"date": "2017-06-13", "close": 0.1937715, "volume": 172387.0}, {"date": "2017-06-14", "close": 0.1937715, "volume": 41223.0}, {"date": "2017-06-15", "close": 0.1937715, "volume": 45384.0}, {"date": "2017-06-16", "close": 0.1937715, "volume": 24202.0}, {"date": "2017-06-19", "close": 0.1937715, "volume": 5339.0}, {"date": "2017-06-20", "close": 0.1937715, "volume": 58954.0}, {"date": "2017-06-21", "close": 0.1937715, "volume": 68545.0}, {"date": "2017-06-22", "close": 0.1937715, "volume": 135870.0}, {"date": "2017-06-26", "close": 0.1937715, "volume": 19038.0}, {"date": "2017-06-27", "close": 0.208677, "volume": 214143.0}, {"date": "2017-06-28", "close": 0.208677, "volume": 156751.0}, {"date": "2017-06-29", "close": 0.208677, "volume": 166244.0}, {"date": "2017-06-30", "close": 0.208677, "volume": 220176.0}, {"date": "2017-07-04", "close": 0.208677, "volume": 134856.0}, {"date": "2017-07-05", "close": 0.2235825, "volume": 10404.0}, {"date": "2017-07-06", "close": 0.208677, "volume": 31987.0}, {"date": "2017-07-07", "close": 0.208677, "volume": 93288.0}, {"date": "2017-07-10", "close": 0.1937715, "volume": 44693.0}, {"date": "2017-07-12", "close": 0.1937715, "volume": 33391.0}, {"date": "2017-07-13", "close": 0.208677, "volume": 63668.0}, {"date": "2017-07-14", "close": 0.208677, "volume": 22019.0}, {"date": "2017-07-17", "close": 0.208677, "volume": 26219.0}, {"date": "2017-07-18", "close": 0.208677, "volume": 4340.0}, {"date": "2017-07-19", "close": 0.1937715, "volume": 35284.0}, {"date": "2017-07-21", "close": 0.1937715, "volume": 25856.0}, {"date": "2017-07-24", "close": 0.208677, "volume": 13418.0}, {"date": "2017-07-26", "close": 0.208677, "volume": 100634.0}, {"date": "2017-07-27", "close": 0.208677, "volume": 92410.0}, {"date": "2017-07-28", "close": 0.1937715, "volume": 485689.0}, {"date": "2017-07-31", "close": 0.1937715, "volume": 337575.0}, {"date": "2017-08-01", "close": 0.1937715, "volume": 63985.0}, {"date": "2017-08-02", "close": 0.1937715, "volume": 38576.0}, {"date": "2017-08-03", "close": 0.208677, "volume": 67089.0}, {"date": "2017-08-04", "close": 0.1937715, "volume": 11405.0}, {"date": "2017-08-07", "close": 0.1937715, "volume": 85091.0}, {"date": "2017-08-08", "close": 0.178866, "volume": 23823.0}, {"date": "2017-08-10", "close": 0.178866, "volume": 74388.0}, {"date": "2017-08-11", "close": 0.178866, "volume": 13418.0}, {"date": "2017-08-15", "close": 0.1937715, "volume": 116922.0}, {"date": "2017-08-16", "close": 0.1937715, "volume": 124958.0}, {"date": "2017-08-17", "close": 0.208677, "volume": 160994.0}, {"date": "2017-08-18", "close": 0.1937715, "volume": 33545.0}, {"date": "2017-08-22", "close": 0.208677, "volume": 212361.0}, {"date": "2017-08-23", "close": 0.2235825, "volume": 192185.0}, {"date": "2017-08-24", "close": 0.2235825, "volume": 4495.0}, {"date": "2017-08-25", "close": 0.208677, "volume": 32397.0}, {"date": "2017-08-28", "close": 0.208677, "volume": 88814.0}, {"date": "2017-08-29", "close": 0.208677, "volume": 53732.0}, {"date": "2017-08-30", "close": 0.208677, "volume": 108270.0}, {"date": "2017-08-31", "close": 0.208677, "volume": 34275.0}, {"date": "2017-09-01", "close": 0.208677, "volume": 134179.0}, {"date": "2017-09-04", "close": 0.208677, "volume": 3354.0}, {"date": "2017-09-05", "close": 0.2235825, "volume": 190064.0}, {"date": "2017-09-06", "close": 0.208677, "volume": 379040.0}, {"date": "2017-09-07", "close": 0.208677, "volume": 327593.0}, {"date": "2017-09-08", "close": 0.208677, "volume": 51796.0}, {"date": "2017-09-11", "close": 0.208677, "volume": 165237.0}, {"date": "2017-09-12", "close": 0.208677, "volume": 172913.0}, {"date": "2017-09-13", "close": 0.208677, "volume": 20563.0}, {"date": "2017-09-15", "close": 0.2235825, "volume": 2236.0}, {"date": "2017-09-18", "close": 0.2235825, "volume": 307352.0}, {"date": "2017-09-19", "close": 0.208677, "volume": 10285.0}, {"date": "2017-09-20", "close": 0.2235825, "volume": 33545.0}, {"date": "2017-09-21", "close": 0.208677, "volume": 2684.0}, {"date": "2017-09-22", "close": 0.208677, "volume": 8755.0}, {"date": "2017-09-25", "close": 0.208677, "volume": 23481.0}, {"date": "2017-09-26", "close": 0.208677, "volume": 12321.0}, {"date": "2017-09-28", "close": 0.208677, "volume": 73599.0}, {"date": "2017-09-29", "close": 0.208677, "volume": 200315.0}, {"date": "2017-10-03", "close": 0.208677, "volume": 1006.0}, {"date": "2017-10-04", "close": 0.208677, "volume": 20127.0}, {"date": "2017-10-05", "close": 0.1937715, "volume": 15001.0}, {"date": "2017-10-06", "close": 0.1937715, "volume": 13418.0}, {"date": "2017-10-09", "close": 0.208677, "volume": 64233.0}, {"date": "2017-10-10", "close": 0.208677, "volume": 189768.0}, {"date": "2017-10-11", "close": 0.208677, "volume": 37483.0}, {"date": "2017-10-12", "close": 0.208677, "volume": 50511.0}, {"date": "2017-10-13", "close": 0.208677, "volume": 144019.0}, {"date": "2017-10-16", "close": 0.208677, "volume": 11137.0}, {"date": "2017-10-17", "close": 0.208677, "volume": 421452.0}, {"date": "2017-10-18", "close": 0.2235825, "volume": 218040.0}, {"date": "2017-10-19", "close": 0.2235825, "volume": 137386.0}, {"date": "2017-10-20", "close": 0.2235825, "volume": 162048.0}, {"date": "2017-10-23", "close": 0.238488, "volume": 413773.0}, {"date": "2017-10-24", "close": 0.2235825, "volume": 120761.0}, {"date": "2017-10-25", "close": 0.208677, "volume": 353393.0}, {"date": "2017-10-26", "close": 0.208677, "volume": 68199.0}, {"date": "2017-10-30", "close": 0.208677, "volume": 157250.0}, {"date": "2017-10-31", "close": 0.2235825, "volume": 10734.0}, {"date": "2017-11-01", "close": 0.2235825, "volume": 69348.0}, {"date": "2017-11-02", "close": 0.238488, "volume": 273389.0}, {"date": "2017-11-03", "close": 0.2235825, "volume": 82366.0}, {"date": "2017-11-06", "close": 0.2235825, "volume": 60380.0}, {"date": "2017-11-07", "close": 0.2235825, "volume": 6709.0}, {"date": "2017-11-08", "close": 0.2533935, "volume": 654339.0}, {"date": "2017-11-09", "close": 0.268299, "volume": 1389414.0}, {"date": "2017-11-10", "close": 0.2533935, "volume": 859539.0}, {"date": "2017-11-13", "close": 0.2533935, "volume": 481795.0}, {"date": "2017-11-14", "close": 0.2533935, "volume": 157922.0}, {"date": "2017-11-15", "close": 0.238488, "volume": 313287.0}, {"date": "2017-11-16", "close": 0.2533935, "volume": 69773.0}, {"date": "2017-11-17", "close": 0.238488, "volume": 63015.0}, {"date": "2017-11-20", "close": 0.238488, "volume": 67089.0}, {"date": "2017-11-21", "close": 0.238488, "volume": 698418.0}, {"date": "2017-11-22", "close": 0.2235825, "volume": 350075.0}, {"date": "2017-11-23", "close": 0.2235825, "volume": 443100.0}, {"date": "2017-11-24", "close": 0.238488, "volume": 356369.0}, {"date": "2017-11-27", "close": 0.2235825, "volume": 37378.0}, {"date": "2017-11-28", "close": 0.2235825, "volume": 181352.0}, {"date": "2017-11-29", "close": 0.208677, "volume": 72008.0}, {"date": "2017-11-30", "close": 0.2235825, "volume": 82229.0}, {"date": "2017-12-01", "close": 0.2235825, "volume": 23719.0}, {"date": "2017-12-04", "close": 0.2235825, "volume": 47810.0}, {"date": "2017-12-05", "close": 0.2235825, "volume": 57546.0}, {"date": "2017-12-06", "close": 0.2235825, "volume": 56025.0}, {"date": "2017-12-07", "close": 0.2235825, "volume": 11764.0}, {"date": "2017-12-08", "close": 0.2235825, "volume": 9097.0}, {"date": "2017-12-11", "close": 0.208677, "volume": 47109.0}, {"date": "2017-12-12", "close": 0.208677, "volume": 38366.0}, {"date": "2017-12-13", "close": 0.208677, "volume": 24002.0}, {"date": "2017-12-14", "close": 0.2235825, "volume": 33545.0}, {"date": "2017-12-15", "close": 0.208677, "volume": 150888.0}, {"date": "2017-12-18", "close": 0.208677, "volume": 16397.0}, {"date": "2017-12-19", "close": 0.208677, "volume": 108918.0}, {"date": "2017-12-20", "close": 0.208677, "volume": 257116.0}, {"date": "2017-12-21", "close": 0.208677, "volume": 33545.0}, {"date": "2017-12-22", "close": 0.2235825, "volume": 6373.0}, {"date": "2017-12-27", "close": 0.208677, "volume": 270144.0}, {"date": "2017-12-28", "close": 0.208677, "volume": 48472.0}, {"date": "2017-12-29", "close": 0.208677, "volume": 387750.0}, {"date": "2018-01-02", "close": 0.2235825, "volume": 213245.0}, {"date": "2018-01-03", "close": 0.2235825, "volume": 104836.0}, {"date": "2018-01-04", "close": 0.2235825, "volume": 252798.0}, {"date": "2018-01-05", "close": 0.238488, "volume": 132378.0}, {"date": "2018-01-08", "close": 0.238488, "volume": 742333.0}, {"date": "2018-01-09", "close": 0.238488, "volume": 69270.0}, {"date": "2018-01-10", "close": 0.238488, "volume": 366864.0}, {"date": "2018-01-11", "close": 0.2235825, "volume": 145461.0}, {"date": "2018-01-12", "close": 0.238488, "volume": 23481.0}, {"date": "2018-01-15", "close": 0.238488, "volume": 22609.0}, {"date": "2018-01-16", "close": 0.238488, "volume": 296232.0}, {"date": "2018-01-17", "close": 0.238488, "volume": 209145.0}, {"date": "2018-01-18", "close": 0.238488, "volume": 76898.0}, {"date": "2018-01-19", "close": 0.238488, "volume": 88691.0}, {"date": "2018-01-22", "close": 0.238488, "volume": 67324.0}, {"date": "2018-01-23", "close": 0.238488, "volume": 1457707.0}, {"date": "2018-01-24", "close": 0.2533935, "volume": 45285.0}, {"date": "2018-01-25", "close": 0.238488, "volume": 24689.0}, {"date": "2018-01-29", "close": 0.238488, "volume": 575559.0}, {"date": "2018-01-30", "close": 0.2235825, "volume": 16437.0}, {"date": "2018-01-31", "close": 0.2235825, "volume": 96982.0}, {"date": "2018-02-01", "close": 0.238488, "volume": 124048.0}, {"date": "2018-02-02", "close": 0.238488, "volume": 144946.0}, {"date": "2018-02-05", "close": 0.2235825, "volume": 137254.0}, {"date": "2018-02-06", "close": 0.2235825, "volume": 786610.0}, {"date": "2018-02-07", "close": 0.2235825, "volume": 195544.0}, {"date": "2018-02-08", "close": 0.2235825, "volume": 60298.0}, {"date": "2018-02-09", "close": 0.2235825, "volume": 16772.0}, {"date": "2018-02-12", "close": 0.2235825, "volume": 105761.0}, {"date": "2018-02-13", "close": 0.2235825, "volume": 137510.0}, {"date": "2018-02-14", "close": 0.2235825, "volume": 56098.0}, {"date": "2018-02-15", "close": 0.2235825, "volume": 2684.0}, {"date": "2018-02-16", "close": 0.2235825, "volume": 57439.0}, {"date": "2018-02-19", "close": 0.2235825, "volume": 18428.0}, {"date": "2018-02-20", "close": 0.2235825, "volume": 180351.0}, {"date": "2018-02-21", "close": 0.2235825, "volume": 47298.0}, {"date": "2018-02-22", "close": 0.2235825, "volume": 100668.0}, {"date": "2018-02-23", "close": 0.2235825, "volume": 27145.0}, {"date": "2018-02-26", "close": 0.2235825, "volume": 12605.0}, {"date": "2018-02-27", "close": 0.2235825, "volume": 76403.0}, {"date": "2018-02-28", "close": 0.2235825, "volume": 167077.0}, {"date": "2018-03-01", "close": 0.2235825, "volume": 35727.0}, {"date": "2018-03-02", "close": 0.2235825, "volume": 19798.0}, {"date": "2018-03-05", "close": 0.2235825, "volume": 235330.0}, {"date": "2018-03-07", "close": 0.238488, "volume": 72740.0}, {"date": "2018-03-08", "close": 0.2235825, "volume": 342112.0}, {"date": "2018-03-09", "close": 0.2235825, "volume": 56633.0}, {"date": "2018-03-13", "close": 0.208677, "volume": 49802.0}, {"date": "2018-03-14", "close": 0.208677, "volume": 2396.0}, {"date": "2018-03-15", "close": 0.208677, "volume": 59374.0}, {"date": "2018-03-16", "close": 0.208677, "volume": 72782.0}, {"date": "2018-03-20", "close": 0.208677, "volume": 102235.0}, {"date": "2018-03-21", "close": 0.208677, "volume": 11323.0}, {"date": "2018-03-22", "close": 0.208677, "volume": 6709.0}, {"date": "2018-03-23", "close": 0.208677, "volume": 51717.0}, {"date": "2018-03-26", "close": 0.208677, "volume": 745607.0}, {"date": "2018-03-27", "close": 0.208677, "volume": 114437.0}, {"date": "2018-03-28", "close": 0.208677, "volume": 20127.0}, {"date": "2018-03-29", "close": 0.208677, "volume": 9611.0}, {"date": "2018-04-03", "close": 0.208677, "volume": 526079.0}, {"date": "2018-04-04", "close": 0.208677, "volume": 331966.0}, {"date": "2018-04-05", "close": 0.1937715, "volume": 27506.0}, {"date": "2018-04-06", "close": 0.208677, "volume": 37589.0}, {"date": "2018-04-09", "close": 0.1937715, "volume": 196600.0}, {"date": "2018-04-10", "close": 0.208677, "volume": 12321.0}, {"date": "2018-04-11", "close": 0.208677, "volume": 2684.0}, {"date": "2018-04-12", "close": 0.208677, "volume": 67089.0}, {"date": "2018-04-13", "close": 0.1937715, "volume": 506672.0}, {"date": "2018-04-16", "close": 0.1937715, "volume": 103874.0}, {"date": "2018-04-17", "close": 0.1937715, "volume": 1615.0}, {"date": "2018-04-18", "close": 0.1937715, "volume": 56047.0}, {"date": "2018-04-19", "close": 0.208677, "volume": 141928.0}, {"date": "2018-04-20", "close": 0.208677, "volume": 26940.0}, {"date": "2018-04-23", "close": 0.208677, "volume": 2684.0}, {"date": "2018-04-24", "close": 0.1937715, "volume": 109682.0}, {"date": "2018-04-26", "close": 0.1937715, "volume": 54342.0}, {"date": "2018-04-27", "close": 0.208677, "volume": 320463.0}, {"date": "2018-04-30", "close": 0.208677, "volume": 489072.0}, {"date": "2018-05-01", "close": 0.208677, "volume": 51547.0}, {"date": "2018-05-02", "close": 0.2235825, "volume": 14536.0}, {"date": "2018-05-03", "close": 0.2235825, "volume": 122405.0}, {"date": "2018-05-04", "close": 0.2235825, "volume": 68781.0}, {"date": "2018-05-07", "close": 0.208677, "volume": 13418.0}, {"date": "2018-05-08", "close": 0.208677, "volume": 57697.0}, {"date": "2018-05-09", "close": 0.208677, "volume": 19456.0}, {"date": "2018-05-10", "close": 0.208677, "volume": 93925.0}, {"date": "2018-05-11", "close": 0.208677, "volume": 283925.0}, {"date": "2018-05-14", "close": 0.208677, "volume": 313084.0}, {"date": "2018-05-15", "close": 0.208677, "volume": 23592.0}, {"date": "2018-05-16", "close": 0.1937715, "volume": 8900.0}, {"date": "2018-05-17", "close": 0.208677, "volume": 67089.0}, {"date": "2018-05-18", "close": 0.1937715, "volume": 399933.0}, {"date": "2018-05-21", "close": 0.1937715, "volume": 61789.0}, {"date": "2018-05-22", "close": 0.1937715, "volume": 73526.0}, {"date": "2018-05-23", "close": 0.1937715, "volume": 9258.0}, {"date": "2018-05-24", "close": 0.1937715, "volume": 36899.0}, {"date": "2018-05-25", "close": 0.1937715, "volume": 279858.0}, {"date": "2018-05-28", "close": 0.178866, "volume": 751.0}, {"date": "2018-05-29", "close": 0.178866, "volume": 48640.0}, {"date": "2018-05-30", "close": 0.1937715, "volume": 104247.0}, {"date": "2018-05-31", "close": 0.1937715, "volume": 70444.0}, {"date": "2018-06-01", "close": 0.178866, "volume": 492630.0}, {"date": "2018-06-05", "close": 0.1937715, "volume": 13418.0}, {"date": "2018-06-06", "close": 0.178866, "volume": 498176.0}, {"date": "2018-06-07", "close": 0.1639605, "volume": 729595.0}, {"date": "2018-06-08", "close": 0.178866, "volume": 311217.0}, {"date": "2018-06-12", "close": 0.178866, "volume": 17779.0}, {"date": "2018-06-13", "close": 0.178866, "volume": 57796.0}, {"date": "2018-06-14", "close": 0.178866, "volume": 17418.0}, {"date": "2018-06-15", "close": 0.1639605, "volume": 85800.0}, {"date": "2018-06-18", "close": 0.1639605, "volume": 85310.0}, {"date": "2018-06-20", "close": 0.178866, "volume": 117935.0}, {"date": "2018-06-21", "close": 0.178866, "volume": 112308.0}, {"date": "2018-06-22", "close": 0.178866, "volume": 25158.0}, {"date": "2018-06-25", "close": 0.178866, "volume": 115311.0}, {"date": "2018-06-26", "close": 0.178866, "volume": 124087.0}, {"date": "2018-06-27", "close": 0.1639605, "volume": 48304.0}, {"date": "2018-06-28", "close": 0.1639605, "volume": 117132.0}, {"date": "2018-06-29", "close": 0.1639605, "volume": 185938.0}, {"date": "2018-07-02", "close": 0.178866, "volume": 37167.0}, {"date": "2018-07-03", "close": 0.178866, "volume": 130902.0}, {"date": "2018-07-04", "close": 0.178866, "volume": 99086.0}, {"date": "2018-07-05", "close": 0.178866, "volume": 11042.0}, {"date": "2018-07-06", "close": 0.178866, "volume": 44825.0}, {"date": "2018-07-10", "close": 0.1639605, "volume": 10147.0}, {"date": "2018-07-11", "close": 0.178866, "volume": 23615.0}, {"date": "2018-07-12", "close": 0.1639605, "volume": 92816.0}, {"date": "2018-07-13", "close": 0.178866, "volume": 31780.0}, {"date": "2018-07-16", "close": 0.178866, "volume": 239060.0}, {"date": "2018-07-17", "close": 0.178866, "volume": 99486.0}, {"date": "2018-07-18", "close": 0.1639605, "volume": 102817.0}, {"date": "2018-07-19", "close": 0.1639605, "volume": 29519.0}, {"date": "2018-07-23", "close": 0.1639605, "volume": 5032.0}, {"date": "2018-07-25", "close": 0.1639605, "volume": 33545.0}, {"date": "2018-07-26", "close": 0.1639605, "volume": 45621.0}, {"date": "2018-07-27", "close": 0.178866, "volume": 84197.0}, {"date": "2018-07-30", "close": 0.1639605, "volume": 28660.0}, {"date": "2018-07-31", "close": 0.1639605, "volume": 325949.0}, {"date": "2018-08-01", "close": 0.178866, "volume": 182976.0}, {"date": "2018-08-02", "close": 0.178866, "volume": 166851.0}, {"date": "2018-08-03", "close": 0.178866, "volume": 113372.0}, {"date": "2018-08-06", "close": 0.178866, "volume": 64507.0}, {"date": "2018-08-08", "close": 0.178866, "volume": 6709.0}, {"date": "2018-08-09", "close": 0.1639605, "volume": 59173.0}, {"date": "2018-08-10", "close": 0.1639605, "volume": 13418.0}, {"date": "2018-08-14", "close": 0.1639605, "volume": 60380.0}, {"date": "2018-08-15", "close": 0.1639605, "volume": 10198.0}, {"date": "2018-08-16", "close": 0.1639605, "volume": 270048.0}, {"date": "2018-08-17", "close": 0.1639605, "volume": 12767.0}, {"date": "2018-08-20", "close": 0.1639605, "volume": 3.0}, {"date": "2018-08-21", "close": 0.1639605, "volume": 53.0}, {"date": "2018-08-22", "close": 0.149055, "volume": 3354.0}, {"date": "2018-08-23", "close": 0.1639605, "volume": 3690.0}, {"date": "2018-08-24", "close": 0.149055, "volume": 137660.0}, {"date": "2018-08-27", "close": 0.149055, "volume": 212246.0}, {"date": "2018-08-28", "close": 0.149055, "volume": 105462.0}, {"date": "2018-08-29", "close": 0.149055, "volume": 27.0}, {"date": "2018-08-30", "close": 0.149055, "volume": 13461.0}, {"date": "2018-08-31", "close": 0.1639605, "volume": 3354.0}, {"date": "2018-09-03", "close": 0.1639605, "volume": 6038.0}, {"date": "2018-09-04", "close": 0.149055, "volume": 28265.0}, {"date": "2018-09-05", "close": 0.149055, "volume": 92018.0}, {"date": "2018-09-06", "close": 0.149055, "volume": 23208.0}, {"date": "2018-09-07", "close": 0.149055, "volume": 759529.0}, {"date": "2018-09-10", "close": 0.149055, "volume": 107007.0}, {"date": "2018-09-11", "close": 0.149055, "volume": 2684.0}, {"date": "2018-09-12", "close": 0.1639605, "volume": 2958.0}, {"date": "2018-09-13", "close": 0.149055, "volume": 152261.0}, {"date": "2018-09-18", "close": 0.149055, "volume": 3354.0}, {"date": "2018-09-20", "close": 0.149055, "volume": 213881.0}, {"date": "2018-09-21", "close": 0.149055, "volume": 43641.0}, {"date": "2018-09-24", "close": 0.149055, "volume": 16772.0}, {"date": "2018-09-25", "close": 0.1639605, "volume": 171773.0}, {"date": "2018-09-26", "close": 0.1639605, "volume": 168116.0}, {"date": "2018-09-27", "close": 0.178866, "volume": 94247.0}, {"date": "2018-09-28", "close": 0.178866, "volume": 43038.0}, {"date": "2018-10-02", "close": 0.1639605, "volume": 100663.0}, {"date": "2018-10-03", "close": 0.1639605, "volume": 143861.0}, {"date": "2018-10-04", "close": 0.1639605, "volume": 75362.0}, {"date": "2018-10-05", "close": 0.1639605, "volume": 38489.0}, {"date": "2018-10-08", "close": 0.1639605, "volume": 20912.0}, {"date": "2018-10-10", "close": 0.149055, "volume": 58368.0}, {"date": "2018-10-11", "close": 0.149055, "volume": 181578.0}, {"date": "2018-10-12", "close": 0.1341495, "volume": 29381.0}, {"date": "2018-10-15", "close": 0.149055, "volume": 68540.0}, {"date": "2018-10-18", "close": 0.149055, "volume": 178875.0}, {"date": "2018-10-19", "close": 0.149055, "volume": 67003.0}, {"date": "2018-10-22", "close": 0.149055, "volume": 3858.0}, {"date": "2018-10-23", "close": 0.1341495, "volume": 6709.0}, {"date": "2018-10-24", "close": 0.1341495, "volume": 238033.0}, {"date": "2018-10-25", "close": 0.1341495, "volume": 101607.0}, {"date": "2018-10-26", "close": 0.149055, "volume": 20660.0}, {"date": "2018-10-29", "close": 0.149055, "volume": 77824.0}, {"date": "2018-10-30", "close": 0.149055, "volume": 13418.0}, {"date": "2018-11-01", "close": 0.1341495, "volume": 12012.0}, {"date": "2018-11-02", "close": 0.149055, "volume": 25268.0}, {"date": "2018-11-05", "close": 0.149055, "volume": 224852.0}, {"date": "2018-11-06", "close": 0.1639605, "volume": 5977.0}, {"date": "2018-11-07", "close": 0.149055, "volume": 335344.0}, {"date": "2018-11-08", "close": 0.149055, "volume": 46963.0}, {"date": "2018-11-09", "close": 0.149055, "volume": 9929.0}, {"date": "2018-11-12", "close": 0.149055, "volume": 67089.0}, {"date": "2018-11-13", "close": 0.149055, "volume": 3354.0}, {"date": "2018-11-14", "close": 0.1341495, "volume": 4092.0}, {"date": "2018-11-15", "close": 0.1341495, "volume": 150951.0}, {"date": "2018-11-16", "close": 0.149055, "volume": 220590.0}, {"date": "2018-11-19", "close": 0.149055, "volume": 71115.0}, {"date": "2018-11-20", "close": 0.1341495, "volume": 705122.0}, {"date": "2018-11-21", "close": 0.1341495, "volume": 161607.0}, {"date": "2018-11-22", "close": 0.1341495, "volume": 151595.0}, {"date": "2018-11-23", "close": 0.1341495, "volume": 28647.0}, {"date": "2018-11-27", "close": 0.119244, "volume": 16890.0}, {"date": "2018-11-28", "close": 0.1341495, "volume": 94104.0}, {"date": "2018-11-29", "close": 0.1341495, "volume": 175103.0}, {"date": "2018-11-30", "close": 0.119244, "volume": 4240.0}, {"date": "2018-12-04", "close": 0.1341495, "volume": 17443.0}, {"date": "2018-12-05", "close": 0.1341495, "volume": 255616.0}, {"date": "2018-12-06", "close": 0.1341495, "volume": 27692.0}, {"date": "2018-12-07", "close": 0.1341495, "volume": 6709.0}, {"date": "2018-12-12", "close": 0.119244, "volume": 134179.0}, {"date": "2018-12-13", "close": 0.119244, "volume": 201268.0}, {"date": "2018-12-14", "close": 0.1341495, "volume": 247319.0}, {"date": "2018-12-17", "close": 0.119244, "volume": 205293.0}, {"date": "2018-12-18", "close": 0.119244, "volume": 23767.0}, {"date": "2018-12-19", "close": 0.1043385, "volume": 44578.0}, {"date": "2018-12-20", "close": 0.1341495, "volume": 145911.0}, {"date": "2018-12-21", "close": 0.119244, "volume": 85977.0}, {"date": "2018-12-24", "close": 0.1043385, "volume": 2013.0}, {"date": "2018-12-27", "close": 0.119244, "volume": 121309.0}, {"date": "2018-12-28", "close": 0.1341495, "volume": 208648.0}, {"date": "2019-01-07", "close": 0.119244, "volume": 50035.0}, {"date": "2019-01-09", "close": 0.119244, "volume": 26836.0}, {"date": "2019-01-10", "close": 0.119244, "volume": 236608.0}, {"date": "2019-01-11", "close": 0.1341495, "volume": 38833.0}, {"date": "2019-01-16", "close": 0.119244, "volume": 147261.0}, {"date": "2019-01-17", "close": 0.119244, "volume": 16772.0}, {"date": "2019-01-18", "close": 0.119244, "volume": 58285.0}, {"date": "2019-01-22", "close": 0.119244, "volume": 107445.0}, {"date": "2019-01-25", "close": 0.119244, "volume": 33545.0}, {"date": "2019-01-29", "close": 0.119244, "volume": 10063.0}, {"date": "2019-01-30", "close": 0.119244, "volume": 94709.0}, {"date": "2019-01-31", "close": 0.119244, "volume": 79276.0}, {"date": "2019-02-01", "close": 0.119244, "volume": 120568.0}, {"date": "2019-02-04", "close": 0.119244, "volume": 189468.0}, {"date": "2019-02-05", "close": 0.119244, "volume": 65049.0}, {"date": "2019-02-06", "close": 0.119244, "volume": 20127.0}, {"date": "2019-02-07", "close": 0.119244, "volume": 17443.0}, {"date": "2019-02-08", "close": 0.119244, "volume": 8386.0}, {"date": "2019-02-11", "close": 0.119244, "volume": 2657.0}, {"date": "2019-02-12", "close": 0.119244, "volume": 66866.0}, {"date": "2019-02-13", "close": 0.1043385, "volume": 17007.0}, {"date": "2019-02-14", "close": 0.1043385, "volume": 6798.0}, {"date": "2019-02-15", "close": 0.119244, "volume": 27406.0}, {"date": "2019-02-18", "close": 0.119244, "volume": 24921.0}, {"date": "2019-02-19", "close": 0.119244, "volume": 163168.0}, {"date": "2019-02-20", "close": 0.119244, "volume": 108279.0}, {"date": "2019-02-21", "close": 0.119244, "volume": 44428.0}, {"date": "2019-02-22", "close": 0.1341495, "volume": 20865.0}, {"date": "2019-02-25", "close": 0.149055, "volume": 211864.0}, {"date": "2019-02-26", "close": 0.1341495, "volume": 86224.0}, {"date": "2019-02-27", "close": 0.119244, "volume": 53098.0}, {"date": "2019-02-28", "close": 0.119244, "volume": 20127.0}, {"date": "2019-03-04", "close": 0.119244, "volume": 3175.0}, {"date": "2019-03-05", "close": 0.119244, "volume": 48824.0}, {"date": "2019-03-06", "close": 0.119244, "volume": 50133.0}, {"date": "2019-03-07", "close": 0.1043385, "volume": 13418.0}, {"date": "2019-03-11", "close": 0.119244, "volume": 37255.0}, {"date": "2019-03-12", "close": 0.1341495, "volume": 67089.0}, {"date": "2019-03-13", "close": 0.119244, "volume": 127292.0}, {"date": "2019-03-14", "close": 0.1341495, "volume": 90912.0}, {"date": "2019-03-15", "close": 0.149055, "volume": 3422.0}, {"date": "2019-03-18", "close": 0.149055, "volume": 221723.0}, {"date": "2019-03-19", "close": 0.1341495, "volume": 26710.0}, {"date": "2019-03-20", "close": 0.119244, "volume": 23739.0}, {"date": "2019-03-22", "close": 0.1341495, "volume": 35007.0}, {"date": "2019-03-26", "close": 0.1341495, "volume": 4025.0}, {"date": "2019-03-28", "close": 0.119244, "volume": 128588.0}, {"date": "2019-03-29", "close": 0.1341495, "volume": 67089.0}, {"date": "2019-04-03", "close": 0.1341495, "volume": 73798.0}, {"date": "2019-04-04", "close": 0.119244, "volume": 886235.0}, {"date": "2019-04-10", "close": 0.1341495, "volume": 1451242.0}, {"date": "2019-04-11", "close": 0.1639605, "volume": 606667.0}, {"date": "2019-04-12", "close": 0.1639605, "volume": 1621726.0}, {"date": "2019-04-15", "close": 0.149055, "volume": 730590.0}, {"date": "2019-04-16", "close": 0.1639605, "volume": 92963.0}, {"date": "2019-04-17", "close": 0.149055, "volume": 366119.0}, {"date": "2019-04-18", "close": 0.1639605, "volume": 466242.0}, {"date": "2019-04-23", "close": 0.1639605, "volume": 40200.0}, {"date": "2019-04-24", "close": 0.1639605, "volume": 253523.0}, {"date": "2019-04-29", "close": 0.149055, "volume": 6843.0}, {"date": "2019-04-30", "close": 0.149055, "volume": 15573.0}, {"date": "2019-05-01", "close": 0.1341495, "volume": 669998.0}, {"date": "2019-05-02", "close": 0.149055, "volume": 67056.0}, {"date": "2019-05-03", "close": 0.149055, "volume": 204032.0}, {"date": "2019-05-06", "close": 0.149055, "volume": 13156.0}, {"date": "2019-05-07", "close": 0.149055, "volume": 18453.0}, {"date": "2019-05-08", "close": 0.1341495, "volume": 83862.0}, {"date": "2019-05-10", "close": 0.1341495, "volume": 351611.0}, {"date": "2019-05-13", "close": 0.149055, "volume": 156502.0}, {"date": "2019-05-14", "close": 0.149055, "volume": 87674.0}, {"date": "2019-05-15", "close": 0.149055, "volume": 1047787.0}, {"date": "2019-05-16", "close": 0.149055, "volume": 6709.0}, {"date": "2019-05-17", "close": 0.149055, "volume": 29617.0}, {"date": "2019-05-20", "close": 0.149055, "volume": 75142.0}, {"date": "2019-05-21", "close": 0.149055, "volume": 12076.0}, {"date": "2019-05-22", "close": 0.149055, "volume": 61037.0}, {"date": "2019-05-23", "close": 0.149055, "volume": 24100.0}, {"date": "2019-05-24", "close": 0.149055, "volume": 167981.0}, {"date": "2019-05-27", "close": 0.149055, "volume": 13418.0}, {"date": "2019-05-28", "close": 0.149055, "volume": 32767.0}, {"date": "2019-05-29", "close": 0.1639605, "volume": 476181.0}, {"date": "2019-05-30", "close": 0.149055, "volume": 62674.0}, {"date": "2019-05-31", "close": 0.1639605, "volume": 195148.0}, {"date": "2019-06-03", "close": 0.1639605, "volume": 32807.0}, {"date": "2019-06-04", "close": 0.178866, "volume": 105978.0}, {"date": "2019-06-05", "close": 0.1639605, "volume": 58520.0}, {"date": "2019-06-06", "close": 0.1639605, "volume": 17661.0}, {"date": "2019-06-07", "close": 0.1639605, "volume": 20146.0}, {"date": "2019-06-11", "close": 0.1639605, "volume": 13035.0}, {"date": "2019-06-12", "close": 0.149055, "volume": 246577.0}, {"date": "2019-06-13", "close": 0.1639605, "volume": 48142.0}, {"date": "2019-06-14", "close": 0.1639605, "volume": 54348.0}, {"date": "2019-06-17", "close": 0.1639605, "volume": 69070.0}, {"date": "2019-06-18", "close": 0.178866, "volume": 337203.0}, {"date": "2019-06-19", "close": 0.1639605, "volume": 101305.0}, {"date": "2019-06-20", "close": 0.1937715, "volume": 1837040.0}, {"date": "2019-06-21", "close": 0.208677, "volume": 195351.0}, {"date": "2019-06-24", "close": 0.208677, "volume": 1279093.0}, {"date": "2019-06-25", "close": 0.2235825, "volume": 524374.0}, {"date": "2019-06-26", "close": 0.208677, "volume": 225744.0}, {"date": "2019-06-27", "close": 0.208677, "volume": 461506.0}, {"date": "2019-06-28", "close": 0.208677, "volume": 330629.0}, {"date": "2019-07-01", "close": 0.208677, "volume": 41913.0}, {"date": "2019-07-02", "close": 0.208677, "volume": 130502.0}, {"date": "2019-07-03", "close": 0.2235825, "volume": 161361.0}, {"date": "2019-07-04", "close": 0.208677, "volume": 6822.0}, {"date": "2019-07-05", "close": 0.208677, "volume": 24152.0}, {"date": "2019-07-08", "close": 0.208677, "volume": 151782.0}, {"date": "2019-07-09", "close": 0.208677, "volume": 44568.0}, {"date": "2019-07-10", "close": 0.208677, "volume": 102103.0}, {"date": "2019-07-11", "close": 0.208677, "volume": 110752.0}, {"date": "2019-07-12", "close": 0.208677, "volume": 3946.0}, {"date": "2019-07-15", "close": 0.208677, "volume": 96814.0}, {"date": "2019-07-16", "close": 0.208677, "volume": 11544.0}, {"date": "2019-07-17", "close": 0.1937715, "volume": 27176.0}, {"date": "2019-07-18", "close": 0.1937715, "volume": 230277.0}, {"date": "2019-07-19", "close": 0.208677, "volume": 139027.0}, {"date": "2019-07-22", "close": 0.208677, "volume": 47075.0}, {"date": "2019-07-23", "close": 0.208677, "volume": 118621.0}, {"date": "2019-07-24", "close": 0.208677, "volume": 174236.0}, {"date": "2019-07-25", "close": 0.208677, "volume": 17376.0}, {"date": "2019-07-26", "close": 0.2235825, "volume": 475674.0}, {"date": "2019-07-29", "close": 0.29811, "volume": 4794655.0}, {"date": "2019-07-30", "close": 0.29811, "volume": 1617060.0}, {"date": "2019-07-31", "close": 0.3428265, "volume": 5022633.0}, {"date": "2019-08-01", "close": 0.327921, "volume": 1046986.0}, {"date": "2019-08-02", "close": 0.327921, "volume": 1079687.0}, {"date": "2019-08-05", "close": 0.3428265, "volume": 1670022.0}, {"date": "2019-08-06", "close": 0.3130155, "volume": 1566349.0}, {"date": "2019-08-07", "close": 0.3428265, "volume": 1012468.0}, {"date": "2019-08-08", "close": 0.357732, "volume": 1567455.0}, {"date": "2019-08-09", "close": 0.387543, "volume": 1513135.0}, {"date": "2019-08-12", "close": 0.447165, "volume": 3020105.0}, {"date": "2019-08-13", "close": 0.4918815, "volume": 2704934.0}, {"date": "2019-08-14", "close": 0.4322595, "volume": 2356800.0}, {"date": "2019-08-15", "close": 0.4024485, "volume": 1664282.0}, {"date": "2019-08-16", "close": 0.4322595, "volume": 798049.0}, {"date": "2019-08-21", "close": 0.4322595, "volume": 1284453.0}, {"date": "2019-08-22", "close": 0.417354, "volume": 468621.0}, {"date": "2019-08-23", "close": 0.4024485, "volume": 640284.0}, {"date": "2019-08-26", "close": 0.4024485, "volume": 419209.0}, {"date": "2019-08-27", "close": 0.417354, "volume": 516000.0}, {"date": "2019-08-28", "close": 0.387543, "volume": 206574.0}, {"date": "2019-08-29", "close": 0.387543, "volume": 443062.0}, {"date": "2019-08-30", "close": 0.387543, "volume": 208479.0}, {"date": "2019-09-02", "close": 0.417354, "volume": 411713.0}, {"date": "2019-09-03", "close": 0.447165, "volume": 367713.0}, {"date": "2019-09-04", "close": 0.476976, "volume": 1165051.0}, {"date": "2019-09-05", "close": 0.4620705, "volume": 1113970.0}, {"date": "2019-09-06", "close": 0.417354, "volume": 376429.0}, {"date": "2019-09-09", "close": 0.4322595, "volume": 842063.0}, {"date": "2019-09-10", "close": 0.387543, "volume": 757005.0}, {"date": "2019-09-11", "close": 0.4024485, "volume": 289888.0}, {"date": "2019-09-12", "close": 0.417354, "volume": 870684.0}, {"date": "2019-09-13", "close": 0.387543, "volume": 405483.0}, {"date": "2019-09-16", "close": 0.357732, "volume": 629519.0}, {"date": "2019-09-17", "close": 0.387543, "volume": 268122.0}, {"date": "2019-09-20", "close": 0.387543, "volume": 398274.0}, {"date": "2019-09-23", "close": 0.3726375, "volume": 197657.0}, {"date": "2019-09-24", "close": 0.387543, "volume": 825976.0}, {"date": "2019-09-25", "close": 0.4024485, "volume": 167642.0}, {"date": "2019-09-26", "close": 0.387543, "volume": 315290.0}, {"date": "2019-09-27", "close": 0.4024485, "volume": 514866.0}, {"date": "2019-09-30", "close": 0.4024485, "volume": 390568.0}, {"date": "2019-10-01", "close": 0.3726375, "volume": 386226.0}, {"date": "2019-10-02", "close": 0.3726375, "volume": 363380.0}, {"date": "2019-10-03", "close": 0.3726375, "volume": 195181.0}, {"date": "2019-10-04", "close": 0.387543, "volume": 73353.0}, {"date": "2019-10-07", "close": 0.417354, "volume": 230783.0}, {"date": "2019-10-08", "close": 0.417354, "volume": 198895.0}, {"date": "2019-10-09", "close": 0.4024485, "volume": 308366.0}, {"date": "2019-10-10", "close": 0.417354, "volume": 96059.0}, {"date": "2019-10-11", "close": 0.4024485, "volume": 195489.0}, {"date": "2019-10-14", "close": 0.387543, "volume": 145320.0}, {"date": "2019-10-15", "close": 0.3726375, "volume": 569159.0}, {"date": "2019-10-16", "close": 0.3726375, "volume": 34794.0}, {"date": "2019-10-17", "close": 0.387543, "volume": 16853.0}, {"date": "2019-10-18", "close": 0.387543, "volume": 55095.0}, {"date": "2019-10-21", "close": 0.3428265, "volume": 974745.0}, {"date": "2019-10-22", "close": 0.3428265, "volume": 203555.0}, {"date": "2019-10-23", "close": 0.357732, "volume": 217896.0}, {"date": "2019-10-24", "close": 0.357732, "volume": 90133.0}, {"date": "2019-10-25", "close": 0.327921, "volume": 222443.0}, {"date": "2019-10-28", "close": 0.327921, "volume": 159524.0}, {"date": "2019-10-29", "close": 0.29811, "volume": 268553.0}, {"date": "2019-10-30", "close": 0.2832045, "volume": 728115.0}, {"date": "2019-10-31", "close": 0.327921, "volume": 160897.0}, {"date": "2019-11-04", "close": 0.29811, "volume": 489752.0}, {"date": "2019-11-05", "close": 0.3130155, "volume": 148874.0}, {"date": "2019-11-06", "close": 0.2832045, "volume": 489101.0}, {"date": "2019-11-07", "close": 0.3130155, "volume": 235663.0}, {"date": "2019-11-08", "close": 0.327921, "volume": 166612.0}, {"date": "2019-11-11", "close": 0.3130155, "volume": 40753.0}, {"date": "2019-11-12", "close": 0.327921, "volume": 33916.0}, {"date": "2019-11-13", "close": 0.3130155, "volume": 51436.0}, {"date": "2019-11-14", "close": 0.3130155, "volume": 37245.0}, {"date": "2019-11-15", "close": 0.3130155, "volume": 49745.0}, {"date": "2019-11-18", "close": 0.2832045, "volume": 336687.0}, {"date": "2019-11-19", "close": 0.327921, "volume": 1345803.0}, {"date": "2019-11-20", "close": 0.3130155, "volume": 586915.0}, {"date": "2019-11-21", "close": 0.3130155, "volume": 345977.0}, {"date": "2019-11-22", "close": 0.327921, "volume": 259929.0}, {"date": "2019-11-25", "close": 0.327921, "volume": 82109.0}, {"date": "2019-11-26", "close": 0.327921, "volume": 115278.0}, {"date": "2019-11-27", "close": 0.3130155, "volume": 249875.0}, {"date": "2019-11-28", "close": 0.29811, "volume": 136275.0}, {"date": "2019-11-29", "close": 0.327921, "volume": 113323.0}, {"date": "2019-12-02", "close": 0.3130155, "volume": 74318.0}, {"date": "2019-12-03", "close": 0.2832045, "volume": 317623.0}, {"date": "2019-12-04", "close": 0.29811, "volume": 126495.0}, {"date": "2019-12-05", "close": 0.29811, "volume": 107892.0}, {"date": "2019-12-06", "close": 0.29811, "volume": 15257.0}, {"date": "2019-12-09", "close": 0.2832045, "volume": 181374.0}, {"date": "2019-12-10", "close": 0.2832045, "volume": 214732.0}, {"date": "2019-12-11", "close": 0.2832045, "volume": 117664.0}, {"date": "2019-12-12", "close": 0.29811, "volume": 23014.0}, {"date": "2019-12-13", "close": 0.3130155, "volume": 131897.0}, {"date": "2019-12-16", "close": 0.2832045, "volume": 48363.0}, {"date": "2019-12-17", "close": 0.29811, "volume": 28030.0}, {"date": "2019-12-18", "close": 0.2832045, "volume": 71048.0}, {"date": "2019-12-19", "close": 0.2832045, "volume": 16772.0}, {"date": "2019-12-20", "close": 0.29811, "volume": 53292.0}, {"date": "2019-12-23", "close": 0.2832045, "volume": 16210.0}, {"date": "2019-12-24", "close": 0.327921, "volume": 417942.0}, {"date": "2019-12-27", "close": 0.3726375, "volume": 1011038.0}, {"date": "2019-12-30", "close": 0.4024485, "volume": 636158.0}, {"date": "2019-12-31", "close": 0.387543, "volume": 320269.0}, {"date": "2020-01-02", "close": 0.3726375, "volume": 245996.0}, {"date": "2020-01-03", "close": 0.387543, "volume": 171725.0}, {"date": "2020-01-06", "close": 0.4024485, "volume": 312790.0}, {"date": "2020-01-07", "close": 0.4024485, "volume": 411056.0}, {"date": "2020-01-08", "close": 0.4024485, "volume": 115491.0}, {"date": "2020-01-09", "close": 0.3726375, "volume": 195759.0}, {"date": "2020-01-10", "close": 0.387543, "volume": 25647.0}, {"date": "2020-01-13", "close": 0.357732, "volume": 319403.0}, {"date": "2020-01-14", "close": 0.3726375, "volume": 132121.0}, {"date": "2020-01-15", "close": 0.357732, "volume": 97762.0}, {"date": "2020-01-16", "close": 0.3726375, "volume": 124976.0}, {"date": "2020-01-17", "close": 0.3726375, "volume": 134755.0}, {"date": "2020-01-20", "close": 0.417354, "volume": 1807669.0}, {"date": "2020-01-21", "close": 0.4322595, "volume": 1961506.0}, {"date": "2020-01-22", "close": 0.4322595, "volume": 160148.0}, {"date": "2020-01-23", "close": 0.4024485, "volume": 896538.0}, {"date": "2020-01-24", "close": 0.4024485, "volume": 199439.0}, {"date": "2020-01-28", "close": 0.4024485, "volume": 499996.0}, {"date": "2020-01-29", "close": 0.387543, "volume": 180140.0}, {"date": "2020-01-30", "close": 0.4024485, "volume": 307139.0}, {"date": "2020-01-31", "close": 0.4024485, "volume": 494528.0}, {"date": "2020-02-03", "close": 0.387543, "volume": 373950.0}, {"date": "2020-02-04", "close": 0.387543, "volume": 179060.0}, {"date": "2020-02-05", "close": 0.387543, "volume": 280755.0}, {"date": "2020-02-06", "close": 0.387543, "volume": 182159.0}, {"date": "2020-02-07", "close": 0.3726375, "volume": 384118.0}, {"date": "2020-02-10", "close": 0.417354, "volume": 2054329.0}, {"date": "2020-02-11", "close": 0.4024485, "volume": 756626.0}, {"date": "2020-02-12", "close": 0.4024485, "volume": 82895.0}, {"date": "2020-02-13", "close": 0.417354, "volume": 734257.0}, {"date": "2020-02-14", "close": 0.4620705, "volume": 1909740.0}, {"date": "2020-02-17", "close": 0.476976, "volume": 867880.0}, {"date": "2020-02-18", "close": 0.447165, "volume": 973356.0}, {"date": "2020-02-19", "close": 0.447165, "volume": 454025.0}, {"date": "2020-02-20", "close": 0.447165, "volume": 569500.0}, {"date": "2020-02-21", "close": 0.4620705, "volume": 262568.0}, {"date": "2020-02-24", "close": 0.4322595, "volume": 976321.0}, {"date": "2020-02-25", "close": 0.417354, "volume": 838403.0}, {"date": "2020-02-26", "close": 0.387543, "volume": 612000.0}, {"date": "2020-02-27", "close": 0.3726375, "volume": 1138975.0}, {"date": "2020-02-28", "close": 0.29811, "volume": 1958208.0}, {"date": "2020-03-02", "close": 0.3130155, "volume": 1000573.0}, {"date": "2020-03-03", "close": 0.3428265, "volume": 1097409.0}, {"date": "2020-03-04", "close": 0.3726375, "volume": 1006005.0}, {"date": "2020-03-05", "close": 0.387543, "volume": 300194.0}, {"date": "2020-03-06", "close": 0.387543, "volume": 887250.0}, {"date": "2020-03-09", "close": 0.327921, "volume": 828289.0}, {"date": "2020-03-10", "close": 0.327921, "volume": 603202.0}, {"date": "2020-03-11", "close": 0.3130155, "volume": 1157290.0}, {"date": "2020-03-12", "close": 0.2832045, "volume": 885581.0}, {"date": "2020-03-13", "close": 0.2832045, "volume": 738720.0}, {"date": "2020-03-16", "close": 0.2533935, "volume": 274905.0}, {"date": "2020-03-17", "close": 0.2533935, "volume": 226471.0}, {"date": "2020-03-18", "close": 0.238488, "volume": 897404.0}, {"date": "2020-03-19", "close": 0.238488, "volume": 438163.0}, {"date": "2020-03-20", "close": 0.238488, "volume": 293448.0}, {"date": "2020-03-23", "close": 0.208677, "volume": 986983.0}, {"date": "2020-03-24", "close": 0.2235825, "volume": 454822.0}, {"date": "2020-03-25", "close": 0.238488, "volume": 204144.0}, {"date": "2020-03-26", "close": 0.238488, "volume": 201576.0}, {"date": "2020-03-27", "close": 0.238488, "volume": 269173.0}, {"date": "2020-03-30", "close": 0.238488, "volume": 171205.0}, {"date": "2020-03-31", "close": 0.2533935, "volume": 177258.0}, {"date": "2020-04-01", "close": 0.238488, "volume": 43061.0}, {"date": "2020-04-02", "close": 0.268299, "volume": 527665.0}, {"date": "2020-04-03", "close": 0.2533935, "volume": 446670.0}, {"date": "2020-04-06", "close": 0.2832045, "volume": 298862.0}, {"date": "2020-04-07", "close": 0.3130155, "volume": 511253.0}, {"date": "2020-04-08", "close": 0.29811, "volume": 262411.0}, {"date": "2020-04-09", "close": 0.29811, "volume": 294854.0}, {"date": "2020-04-14", "close": 0.327921, "volume": 875520.0}, {"date": "2020-04-15", "close": 0.3726375, "volume": 867047.0}, {"date": "2020-04-16", "close": 0.357732, "volume": 539840.0}, {"date": "2020-04-17", "close": 0.357732, "volume": 285545.0}, {"date": "2020-04-20", "close": 0.357732, "volume": 175268.0}, {"date": "2020-04-21", "close": 0.3428265, "volume": 205493.0}, {"date": "2020-04-22", "close": 0.357732, "volume": 178904.0}, {"date": "2020-04-23", "close": 0.357732, "volume": 198663.0}, {"date": "2020-04-24", "close": 0.3726375, "volume": 345832.0}, {"date": "2020-04-27", "close": 0.387543, "volume": 229589.0}, {"date": "2020-04-28", "close": 0.3726375, "volume": 237772.0}, {"date": "2020-04-29", "close": 0.4024485, "volume": 755500.0}, {"date": "2020-04-30", "close": 0.387543, "volume": 247950.0}, {"date": "2020-05-01", "close": 0.387543, "volume": 559354.0}, {"date": "2020-05-04", "close": 0.387543, "volume": 214601.0}, {"date": "2020-05-05", "close": 0.387543, "volume": 230420.0}, {"date": "2020-05-06", "close": 0.357732, "volume": 826044.0}, {"date": "2020-05-07", "close": 0.3726375, "volume": 502884.0}, {"date": "2020-05-08", "close": 0.3726375, "volume": 481913.0}, {"date": "2020-05-11", "close": 0.3726375, "volume": 380919.0}, {"date": "2020-05-12", "close": 0.3726375, "volume": 171964.0}, {"date": "2020-05-13", "close": 0.3726375, "volume": 252112.0}, {"date": "2020-05-14", "close": 0.3726375, "volume": 319509.0}, {"date": "2020-05-15", "close": 0.3726375, "volume": 376557.0}, {"date": "2020-05-18", "close": 0.387543, "volume": 662748.0}, {"date": "2020-05-19", "close": 0.387543, "volume": 571039.0}, {"date": "2020-05-20", "close": 0.417354, "volume": 353302.0}, {"date": "2020-05-21", "close": 0.387543, "volume": 298653.0}, {"date": "2020-05-22", "close": 0.4024485, "volume": 422389.0}, {"date": "2020-05-27", "close": 0.3726375, "volume": 519030.0}, {"date": "2020-05-28", "close": 0.3726375, "volume": 1005219.0}, {"date": "2020-05-29", "close": 0.3726375, "volume": 493054.0}, {"date": "2020-06-01", "close": 0.387543, "volume": 519725.0}, {"date": "2020-06-02", "close": 0.387543, "volume": 891117.0}, {"date": "2020-06-03", "close": 0.387543, "volume": 768863.0}, {"date": "2020-06-04", "close": 0.3726375, "volume": 858058.0}, {"date": "2020-06-05", "close": 0.387543, "volume": 193284.0}, {"date": "2020-06-09", "close": 0.357732, "volume": 1303692.0}, {"date": "2020-06-10", "close": 0.357732, "volume": 1259082.0}, {"date": "2020-06-11", "close": 0.3726375, "volume": 1249772.0}, {"date": "2020-06-12", "close": 0.3726375, "volume": 852636.0}, {"date": "2020-06-15", "close": 0.357732, "volume": 441671.0}, {"date": "2020-06-16", "close": 0.745275, "volume": 17144892.0}, {"date": "2020-06-17", "close": 0.6707475, "volume": 11049511.0}, {"date": "2020-06-18", "close": 0.7005585, "volume": 8880785.0}, {"date": "2020-06-19", "close": 0.745275, "volume": 4009096.0}, {"date": "2020-06-22", "close": 0.924141, "volume": 6595586.0}, {"date": "2020-06-23", "close": 1.0881015, "volume": 14445955.0}, {"date": "2020-06-24", "close": 1.2669675, "volume": 6357165.0}, {"date": "2020-06-25", "close": 1.2371565, "volume": 12110077.0}, {"date": "2020-06-26", "close": 1.2967785, "volume": 6375284.0}, {"date": "2020-06-29", "close": 1.2371565, "volume": 4325035.0}, {"date": "2020-06-30", "close": 1.252062, "volume": 3096212.0}, {"date": "2020-07-01", "close": 1.2669675, "volume": 4281721.0}, {"date": "2020-07-02", "close": 1.222251, "volume": 2248304.0}, {"date": "2020-07-03", "close": 1.222251, "volume": 1217857.0}, {"date": "2020-07-06", "close": 1.2669675, "volume": 1929712.0}, {"date": "2020-07-07", "close": 1.2967785, "volume": 3005864.0}, {"date": "2020-07-08", "close": 1.281873, "volume": 1611338.0}, {"date": "2020-07-09", "close": 1.2371565, "volume": 2454582.0}, {"date": "2020-07-10", "close": 1.2073455, "volume": 1410063.0}, {"date": "2020-07-13", "close": 1.1179125, "volume": 1913095.0}, {"date": "2020-07-14", "close": 1.043385, "volume": 1469461.0}, {"date": "2020-07-15", "close": 1.0582905, "volume": 1272640.0}, {"date": "2020-07-16", "close": 1.1179125, "volume": 1196986.0}, {"date": "2020-07-17", "close": 1.0881015, "volume": 748093.0}, {"date": "2020-07-20", "close": 1.1179125, "volume": 335504.0}, {"date": "2020-07-21", "close": 1.0881015, "volume": 808767.0}, {"date": "2020-07-22", "close": 1.0881015, "volume": 971520.0}, {"date": "2020-07-23", "close": 1.1179125, "volume": 1015039.0}, {"date": "2020-07-24", "close": 1.103007, "volume": 467357.0}, {"date": "2020-07-27", "close": 1.1179125, "volume": 1296125.0}, {"date": "2020-07-28", "close": 0.9390465, "volume": 3980922.0}, {"date": "2020-07-29", "close": 0.8496135, "volume": 2983892.0}, {"date": "2020-07-30", "close": 0.8794245, "volume": 2654149.0}, {"date": "2020-07-31", "close": 0.8496135, "volume": 1234465.0}, {"date": "2020-08-03", "close": 0.8496135, "volume": 830691.0}, {"date": "2020-08-04", "close": 0.89433, "volume": 859266.0}, {"date": "2020-08-05", "close": 0.9688575, "volume": 853388.0}, {"date": "2020-08-06", "close": 0.924141, "volume": 901784.0}, {"date": "2020-08-07", "close": 0.9092355, "volume": 602726.0}, {"date": "2020-08-10", "close": 0.924141, "volume": 573054.0}, {"date": "2020-08-11", "close": 0.864519, "volume": 503275.0}, {"date": "2020-08-12", "close": 0.8198025, "volume": 1548081.0}, {"date": "2020-08-13", "close": 0.864519, "volume": 467790.0}, {"date": "2020-08-14", "close": 0.864519, "volume": 810232.0}, {"date": "2020-08-17", "close": 0.8794245, "volume": 433732.0}, {"date": "2020-08-18", "close": 0.9390465, "volume": 590742.0}, {"date": "2020-08-19", "close": 0.8794245, "volume": 755720.0}, {"date": "2020-08-20", "close": 0.8794245, "volume": 425340.0}, {"date": "2020-08-21", "close": 0.8496135, "volume": 479629.0}, {"date": "2020-08-24", "close": 0.8496135, "volume": 467630.0}, {"date": "2020-08-25", "close": 0.804897, "volume": 1014486.0}, {"date": "2020-08-26", "close": 0.804897, "volume": 459679.0}, {"date": "2020-08-27", "close": 0.8198025, "volume": 726450.0}, {"date": "2020-08-28", "close": 0.834708, "volume": 266195.0}, {"date": "2020-08-31", "close": 0.924141, "volume": 1413174.0}, {"date": "2020-09-01", "close": 1.103007, "volume": 4315568.0}, {"date": "2020-09-02", "close": 0.983763, "volume": 2373679.0}, {"date": "2020-09-03", "close": 0.9390465, "volume": 1273379.0}, {"date": "2020-09-04", "close": 0.89433, "volume": 836089.0}, {"date": "2020-09-07", "close": 0.9092355, "volume": 498917.0}, {"date": "2020-09-08", "close": 0.9390465, "volume": 604488.0}, {"date": "2020-09-09", "close": 0.89433, "volume": 915371.0}, {"date": "2020-09-10", "close": 0.9092355, "volume": 466659.0}, {"date": "2020-09-11", "close": 0.924141, "volume": 1068201.0}, {"date": "2020-09-14", "close": 0.924141, "volume": 480958.0}, {"date": "2020-09-15", "close": 0.9688575, "volume": 328476.0}, {"date": "2020-09-16", "close": 0.9390465, "volume": 292936.0}, {"date": "2020-09-17", "close": 0.924141, "volume": 403991.0}, {"date": "2020-09-18", "close": 0.9092355, "volume": 617310.0}, {"date": "2020-09-21", "close": 0.89433, "volume": 358264.0}, {"date": "2020-09-22", "close": 0.8496135, "volume": 538760.0}, {"date": "2020-09-23", "close": 0.8496135, "volume": 427326.0}, {"date": "2020-09-24", "close": 0.8198025, "volume": 851557.0}, {"date": "2020-09-25", "close": 0.834708, "volume": 571667.0}, {"date": "2020-09-28", "close": 0.8198025, "volume": 354446.0}, {"date": "2020-09-29", "close": 0.7899915, "volume": 280288.0}, {"date": "2020-09-30", "close": 0.7899915, "volume": 455796.0}, {"date": "2020-10-01", "close": 0.8198025, "volume": 199848.0}, {"date": "2020-10-02", "close": 0.775086, "volume": 476420.0}, {"date": "2020-10-05", "close": 0.7899915, "volume": 167895.0}, {"date": "2020-10-06", "close": 0.8496135, "volume": 890951.0}, {"date": "2020-10-07", "close": 0.864519, "volume": 827030.0}, {"date": "2020-10-08", "close": 0.9390465, "volume": 819482.0}, {"date": "2020-10-09", "close": 0.924141, "volume": 444515.0}, {"date": "2020-10-12", "close": 0.924141, "volume": 365182.0}, {"date": "2020-10-13", "close": 0.9092355, "volume": 353966.0}, {"date": "2020-10-14", "close": 0.924141, "volume": 192324.0}, {"date": "2020-10-15", "close": 0.89433, "volume": 214713.0}, {"date": "2020-10-16", "close": 0.924141, "volume": 296369.0}, {"date": "2020-10-19", "close": 0.9092355, "volume": 307650.0}, {"date": "2020-10-20", "close": 0.924141, "volume": 364397.0}, {"date": "2020-10-21", "close": 0.8794245, "volume": 727503.0}, {"date": "2020-10-22", "close": 0.864519, "volume": 208765.0}, {"date": "2020-10-23", "close": 0.8794245, "volume": 264702.0}, {"date": "2020-10-26", "close": 0.8496135, "volume": 248627.0}, {"date": "2020-10-27", "close": 0.834708, "volume": 322591.0}, {"date": "2020-10-28", "close": 0.7899915, "volume": 490807.0}, {"date": "2020-10-29", "close": 0.834708, "volume": 686601.0}, {"date": "2020-10-30", "close": 0.804897, "volume": 338962.0}, {"date": "2020-11-02", "close": 0.804897, "volume": 155786.0}, {"date": "2020-11-03", "close": 0.804897, "volume": 138878.0}, {"date": "2020-11-04", "close": 0.804897, "volume": 100372.0}, {"date": "2020-11-05", "close": 0.8198025, "volume": 124782.0}, {"date": "2020-11-06", "close": 0.864519, "volume": 315541.0}, {"date": "2020-11-09", "close": 0.864519, "volume": 253801.0}, {"date": "2020-11-10", "close": 0.834708, "volume": 507051.0}, {"date": "2020-11-11", "close": 0.804897, "volume": 343614.0}, {"date": "2020-11-12", "close": 0.804897, "volume": 141074.0}, {"date": "2020-11-13", "close": 0.834708, "volume": 367034.0}, {"date": "2020-11-16", "close": 0.834708, "volume": 86623.0}, {"date": "2020-11-17", "close": 0.804897, "volume": 481905.0}, {"date": "2020-11-18", "close": 0.8198025, "volume": 272353.0}, {"date": "2020-11-19", "close": 0.804897, "volume": 199857.0}, {"date": "2020-11-20", "close": 0.775086, "volume": 429962.0}, {"date": "2020-11-23", "close": 0.775086, "volume": 175898.0}, {"date": "2020-11-24", "close": 0.7601805, "volume": 534322.0}, {"date": "2020-11-25", "close": 0.745275, "volume": 426453.0}, {"date": "2020-11-26", "close": 0.7601805, "volume": 201257.0}, {"date": "2020-11-27", "close": 0.7601805, "volume": 406023.0}, {"date": "2020-11-30", "close": 0.745275, "volume": 230964.0}, {"date": "2020-12-01", "close": 0.7303695, "volume": 137128.0}, {"date": "2020-12-02", "close": 0.7303695, "volume": 347746.0}, {"date": "2020-12-03", "close": 0.804897, "volume": 833961.0}, {"date": "2020-12-04", "close": 0.7899915, "volume": 163510.0}, {"date": "2020-12-07", "close": 0.775086, "volume": 289548.0}, {"date": "2020-12-08", "close": 0.775086, "volume": 214607.0}, {"date": "2020-12-09", "close": 0.745275, "volume": 187388.0}, {"date": "2020-12-10", "close": 0.745275, "volume": 485954.0}, {"date": "2020-12-11", "close": 0.7303695, "volume": 284598.0}, {"date": "2020-12-14", "close": 0.745275, "volume": 208933.0}, {"date": "2020-12-15", "close": 0.7303695, "volume": 143101.0}, {"date": "2020-12-16", "close": 0.7601805, "volume": 233940.0}, {"date": "2020-12-17", "close": 0.7601805, "volume": 313651.0}, {"date": "2020-12-18", "close": 0.745275, "volume": 272959.0}, {"date": "2020-12-21", "close": 0.775086, "volume": 81352.0}, {"date": "2020-12-22", "close": 0.745275, "volume": 266370.0}, {"date": "2020-12-23", "close": 0.7601805, "volume": 52165.0}, {"date": "2020-12-24", "close": 0.745275, "volume": 30700.0}, {"date": "2020-12-29", "close": 0.7601805, "volume": 56235.0}, {"date": "2020-12-30", "close": 0.7303695, "volume": 79101.0}, {"date": "2020-12-31", "close": 0.7601805, "volume": 94027.0}, {"date": "2021-01-04", "close": 0.775086, "volume": 210417.0}, {"date": "2021-01-05", "close": 0.7601805, "volume": 137373.0}, {"date": "2021-01-06", "close": 0.7899915, "volume": 567056.0}, {"date": "2021-01-07", "close": 0.745275, "volume": 320081.0}, {"date": "2021-01-08", "close": 0.7601805, "volume": 310212.0}, {"date": "2021-01-11", "close": 0.7303695, "volume": 464958.0}, {"date": "2021-01-12", "close": 0.745275, "volume": 99709.0}, {"date": "2021-01-13", "close": 0.745275, "volume": 93862.0}, {"date": "2021-01-14", "close": 0.6409365, "volume": 2823730.0}, {"date": "2021-01-15", "close": 0.59622, "volume": 1435507.0}, {"date": "2021-01-18", "close": 0.5813145, "volume": 713570.0}, {"date": "2021-01-19", "close": 0.5515035, "volume": 613416.0}, {"date": "2021-01-20", "close": 0.5813145, "volume": 363545.0}, {"date": "2021-01-21", "close": 0.5813145, "volume": 256776.0}, {"date": "2021-01-22", "close": 0.566409, "volume": 325514.0}, {"date": "2021-01-25", "close": 0.536598, "volume": 604440.0}, {"date": "2021-01-27", "close": 0.506787, "volume": 668615.0}, {"date": "2021-01-28", "close": 0.4918815, "volume": 549355.0}, {"date": "2021-01-29", "close": 0.4918815, "volume": 606803.0}, {"date": "2021-02-01", "close": 0.476976, "volume": 643907.0}, {"date": "2021-02-02", "close": 0.476976, "volume": 395627.0}, {"date": "2021-02-03", "close": 0.566409, "volume": 911074.0}, {"date": "2021-02-04", "close": 0.536598, "volume": 208016.0}, {"date": "2021-02-05", "close": 0.536598, "volume": 288499.0}, {"date": "2021-02-08", "close": 0.566409, "volume": 263025.0}, {"date": "2021-02-09", "close": 0.566409, "volume": 196563.0}, {"date": "2021-02-10", "close": 0.6111255, "volume": 1103766.0}, {"date": "2021-02-11", "close": 0.5813145, "volume": 367279.0}, {"date": "2021-02-12", "close": 0.5813145, "volume": 389502.0}, {"date": "2021-02-15", "close": 0.5813145, "volume": 375393.0}, {"date": "2021-02-16", "close": 0.5515035, "volume": 353365.0}, {"date": "2021-02-17", "close": 0.536598, "volume": 418340.0}, {"date": "2021-02-18", "close": 0.5515035, "volume": 247802.0}, {"date": "2021-02-19", "close": 0.536598, "volume": 109980.0}, {"date": "2021-02-22", "close": 0.536598, "volume": 89107.0}, {"date": "2021-02-23", "close": 0.5216925, "volume": 156626.0}, {"date": "2021-02-24", "close": 0.5216925, "volume": 119824.0}, {"date": "2021-02-25", "close": 0.506787, "volume": 360856.0}, {"date": "2021-02-26", "close": 0.506787, "volume": 320152.0}, {"date": "2021-03-01", "close": 0.506787, "volume": 184783.0}, {"date": "2021-03-02", "close": 0.4918815, "volume": 209353.0}, {"date": "2021-03-03", "close": 0.506787, "volume": 320147.0}, {"date": "2021-03-04", "close": 0.4918815, "volume": 186135.0}, {"date": "2021-03-05", "close": 0.566409, "volume": 1870136.0}, {"date": "2021-03-08", "close": 0.566409, "volume": 616433.0}, {"date": "2021-03-09", "close": 0.536598, "volume": 248841.0}, {"date": "2021-03-10", "close": 0.536598, "volume": 112040.0}, {"date": "2021-03-11", "close": 0.5515035, "volume": 101873.0}, {"date": "2021-03-12", "close": 0.5515035, "volume": 74783.0}, {"date": "2021-03-15", "close": 0.566409, "volume": 71537.0}, {"date": "2021-03-16", "close": 0.5515035, "volume": 295886.0}, {"date": "2021-03-17", "close": 0.5515035, "volume": 89689.0}, {"date": "2021-03-18", "close": 0.626031, "volume": 1236365.0}, {"date": "2021-03-19", "close": 0.5813145, "volume": 389967.0}, {"date": "2021-03-22", "close": 0.59622, "volume": 324348.0}, {"date": "2021-03-23", "close": 0.655842, "volume": 1012442.0}, {"date": "2021-03-24", "close": 0.6111255, "volume": 688056.0}, {"date": "2021-03-25", "close": 0.6111255, "volume": 404569.0}, {"date": "2021-03-26", "close": 0.626031, "volume": 142159.0}, {"date": "2021-03-29", "close": 0.59622, "volume": 269237.0}, {"date": "2021-03-30", "close": 0.59622, "volume": 127269.0}, {"date": "2021-03-31", "close": 0.566409, "volume": 538436.0}, {"date": "2021-04-01", "close": 0.566409, "volume": 228870.0}, {"date": "2021-04-06", "close": 0.5515035, "volume": 188242.0}, {"date": "2021-04-07", "close": 0.566409, "volume": 132886.0}, {"date": "2021-04-08", "close": 0.5515035, "volume": 45081.0}, {"date": "2021-04-09", "close": 0.566409, "volume": 268259.0}, {"date": "2021-04-12", "close": 0.5515035, "volume": 279905.0}, {"date": "2021-04-13", "close": 0.566409, "volume": 138370.0}, {"date": "2021-04-14", "close": 0.5515035, "volume": 71682.0}, {"date": "2021-04-15", "close": 0.566409, "volume": 481603.0}, {"date": "2021-04-16", "close": 0.59622, "volume": 687554.0}, {"date": "2021-04-19", "close": 0.566409, "volume": 511608.0}, {"date": "2021-04-20", "close": 0.566409, "volume": 414545.0}, {"date": "2021-04-21", "close": 0.5515035, "volume": 173549.0}, {"date": "2021-04-22", "close": 0.5515035, "volume": 247882.0}, {"date": "2021-04-23", "close": 0.5515035, "volume": 237606.0}, {"date": "2021-04-26", "close": 0.5515035, "volume": 158865.0}, {"date": "2021-04-27", "close": 0.536598, "volume": 260553.0}, {"date": "2021-04-28", "close": 0.5515035, "volume": 253777.0}, {"date": "2021-04-29", "close": 0.566409, "volume": 171077.0}, {"date": "2021-04-30", "close": 0.566409, "volume": 148081.0}, {"date": "2021-05-03", "close": 0.536598, "volume": 133467.0}, {"date": "2021-05-04", "close": 0.536598, "volume": 162718.0}, {"date": "2021-05-05", "close": 0.536598, "volume": 209424.0}, {"date": "2021-05-06", "close": 0.5216925, "volume": 120273.0}, {"date": "2021-05-07", "close": 0.536598, "volume": 187375.0}, {"date": "2021-05-10", "close": 0.5216925, "volume": 230627.0}, {"date": "2021-05-11", "close": 0.5216925, "volume": 288444.0}, {"date": "2021-05-12", "close": 0.5216925, "volume": 104520.0}, {"date": "2021-05-13", "close": 0.4918815, "volume": 479230.0}, {"date": "2021-05-14", "close": 0.4918815, "volume": 238678.0}, {"date": "2021-05-17", "close": 0.506787, "volume": 165755.0}, {"date": "2021-05-18", "close": 0.506787, "volume": 280828.0}, {"date": "2021-05-19", "close": 0.4918815, "volume": 158022.0}, {"date": "2021-05-20", "close": 0.506787, "volume": 124944.0}, {"date": "2021-05-21", "close": 0.4918815, "volume": 91625.0}, {"date": "2021-05-24", "close": 0.5216925, "volume": 90662.0}, {"date": "2021-05-25", "close": 0.506787, "volume": 75664.0}, {"date": "2021-05-26", "close": 0.506787, "volume": 150440.0}, {"date": "2021-05-27", "close": 0.5216925, "volume": 145822.0}, {"date": "2021-05-28", "close": 0.4918815, "volume": 107144.0}, {"date": "2021-05-31", "close": 0.476976, "volume": 320961.0}, {"date": "2021-06-01", "close": 0.447165, "volume": 303646.0}, {"date": "2021-06-02", "close": 0.4322595, "volume": 279355.0}, {"date": "2021-06-03", "close": 0.447165, "volume": 432641.0}, {"date": "2021-06-04", "close": 0.476976, "volume": 254077.0}, {"date": "2021-06-07", "close": 0.4620705, "volume": 113005.0}, {"date": "2021-06-08", "close": 0.4620705, "volume": 127739.0}, {"date": "2021-06-09", "close": 0.447165, "volume": 190932.0}, {"date": "2021-06-10", "close": 0.4620705, "volume": 219810.0}, {"date": "2021-06-11", "close": 0.447165, "volume": 102596.0}, {"date": "2021-06-15", "close": 0.447165, "volume": 99776.0}, {"date": "2021-06-16", "close": 0.4322595, "volume": 451235.0}, {"date": "2021-06-17", "close": 0.4322595, "volume": 408958.0}, {"date": "2021-06-18", "close": 0.4024485, "volume": 471153.0}, {"date": "2021-06-21", "close": 0.417354, "volume": 297280.0}, {"date": "2021-06-22", "close": 0.447165, "volume": 317637.0}, {"date": "2021-06-23", "close": 0.417354, "volume": 782417.0}, {"date": "2021-06-24", "close": 0.4322595, "volume": 390622.0}, {"date": "2021-06-25", "close": 0.4620705, "volume": 308034.0}, {"date": "2021-06-28", "close": 0.4322595, "volume": 381422.0}, {"date": "2021-06-29", "close": 0.4322595, "volume": 232957.0}, {"date": "2021-07-09", "close": 0.417354, "volume": 147860.0}, {"date": "2021-07-12", "close": 0.4123855, "volume": 215823.0}, {"date": "2021-07-13", "close": 0.4024485, "volume": 254559.0}, {"date": "2021-07-14", "close": 0.377606, "volume": 427721.0}, {"date": "2021-07-15", "close": 0.387543, "volume": 248412.0}, {"date": "2021-07-16", "close": 0.387543, "volume": 164926.0}, {"date": "2021-07-19", "close": 0.39748, "volume": 418410.0}, {"date": "2021-07-20", "close": 0.4024485, "volume": 233927.0}, {"date": "2021-07-21", "close": 0.4521335, "volume": 845048.0}, {"date": "2021-07-22", "close": 0.4421965, "volume": 185366.0}, {"date": "2021-07-23", "close": 0.4421965, "volume": 170035.0}, {"date": "2021-07-26", "close": 0.417354, "volume": 149636.0}, {"date": "2021-07-27", "close": 0.417354, "volume": 137861.0}, {"date": "2021-07-28", "close": 0.4123855, "volume": 62069.0}, {"date": "2021-07-29", "close": 0.4024485, "volume": 93550.0}, {"date": "2021-07-30", "close": 0.417354, "volume": 153872.0}, {"date": "2021-08-02", "close": 0.4223225, "volume": 47486.0}, {"date": "2021-08-03", "close": 0.417354, "volume": 72088.0}, {"date": "2021-08-04", "close": 0.417354, "volume": 71870.0}, {"date": "2021-08-05", "close": 0.4223225, "volume": 98258.0}, {"date": "2021-08-06", "close": 0.417354, "volume": 65383.0}, {"date": "2021-08-09", "close": 0.4123855, "volume": 122575.0}, {"date": "2021-08-10", "close": 0.407417, "volume": 101925.0}, {"date": "2021-08-11", "close": 0.39748, "volume": 124521.0}, {"date": "2021-08-12", "close": 0.4123855, "volume": 405350.0}, {"date": "2021-08-13", "close": 0.417354, "volume": 217224.0}, {"date": "2021-08-16", "close": 0.39748, "volume": 328553.0}, {"date": "2021-08-17", "close": 0.3925115, "volume": 315519.0}, {"date": "2021-08-18", "close": 0.3825745, "volume": 188439.0}, {"date": "2021-08-19", "close": 0.3726375, "volume": 95697.0}, {"date": "2021-08-20", "close": 0.377606, "volume": 46688.0}, {"date": "2021-08-23", "close": 0.3825745, "volume": 291425.0}, {"date": "2021-08-24", "close": 0.377606, "volume": 141080.0}, {"date": "2021-08-25", "close": 0.367669, "volume": 128672.0}, {"date": "2021-08-26", "close": 0.367669, "volume": 75026.0}, {"date": "2021-08-27", "close": 0.3925115, "volume": 506886.0}, {"date": "2021-08-30", "close": 0.4421965, "volume": 1043912.0}, {"date": "2021-08-31", "close": 0.447165, "volume": 446948.0}, {"date": "2021-09-01", "close": 0.437228, "volume": 222969.0}, {"date": "2021-09-02", "close": 0.4322595, "volume": 271004.0}, {"date": "2021-09-03", "close": 0.427291, "volume": 207238.0}, {"date": "2021-09-06", "close": 0.4521335, "volume": 656120.0}, {"date": "2021-09-07", "close": 0.427291, "volume": 233984.0}, {"date": "2021-09-08", "close": 0.4123855, "volume": 259230.0}, {"date": "2021-09-09", "close": 0.417354, "volume": 496031.0}, {"date": "2021-09-10", "close": 0.4123855, "volume": 234497.0}, {"date": "2021-09-13", "close": 0.39748, "volume": 413725.0}, {"date": "2021-09-14", "close": 0.4123855, "volume": 221751.0}, {"date": "2021-09-15", "close": 0.4024485, "volume": 227576.0}, {"date": "2021-09-16", "close": 0.417354, "volume": 597921.0}, {"date": "2021-09-17", "close": 0.4123855, "volume": 348689.0}, {"date": "2021-09-20", "close": 0.39748, "volume": 199534.0}, {"date": "2021-09-21", "close": 0.3925115, "volume": 320450.0}, {"date": "2021-09-22", "close": 0.377606, "volume": 145637.0}, {"date": "2021-09-23", "close": 0.377606, "volume": 210750.0}, {"date": "2021-09-24", "close": 0.3726375, "volume": 96355.0}, {"date": "2021-09-27", "close": 0.357732, "volume": 347070.0}, {"date": "2021-09-28", "close": 0.3527635, "volume": 361759.0}, {"date": "2021-09-29", "close": 0.357732, "volume": 465385.0}, {"date": "2021-09-30", "close": 0.3726375, "volume": 181500.0}, {"date": "2021-10-01", "close": 0.377606, "volume": 331691.0}, {"date": "2021-10-04", "close": 0.3726375, "volume": 46135.0}, {"date": "2021-10-05", "close": 0.3726375, "volume": 36233.0}, {"date": "2021-10-06", "close": 0.367669, "volume": 70130.0}, {"date": "2021-10-07", "close": 0.3627005, "volume": 133304.0}, {"date": "2021-10-08", "close": 0.377606, "volume": 135673.0}, {"date": "2021-10-11", "close": 0.377606, "volume": 136774.0}, {"date": "2021-10-12", "close": 0.367669, "volume": 80660.0}, {"date": "2021-10-13", "close": 0.3726375, "volume": 190735.0}, {"date": "2021-10-14", "close": 0.4123855, "volume": 490545.0}, {"date": "2021-10-15", "close": 0.387543, "volume": 554551.0}, {"date": "2021-10-18", "close": 0.377606, "volume": 164586.0}, {"date": "2021-10-19", "close": 0.3726375, "volume": 440250.0}, {"date": "2021-10-20", "close": 0.3726375, "volume": 282411.0}, {"date": "2021-10-21", "close": 0.377606, "volume": 386395.0}, {"date": "2021-10-22", "close": 0.3825745, "volume": 55308.0}, {"date": "2021-10-25", "close": 0.377606, "volume": 104689.0}, {"date": "2021-10-26", "close": 0.377606, "volume": 191036.0}, {"date": "2021-10-27", "close": 0.377606, "volume": 118069.0}, {"date": "2021-10-28", "close": 0.377606, "volume": 352949.0}, {"date": "2021-10-29", "close": 0.387543, "volume": 281590.0}, {"date": "2021-11-01", "close": 0.3726375, "volume": 231050.0}, {"date": "2021-11-02", "close": 0.3726375, "volume": 103183.0}, {"date": "2021-11-03", "close": 0.3726375, "volume": 110504.0}, {"date": "2021-11-04", "close": 0.3726375, "volume": 317616.0}, {"date": "2021-11-05", "close": 0.3627005, "volume": 255574.0}, {"date": "2021-11-08", "close": 0.3627005, "volume": 377419.0}, {"date": "2021-11-09", "close": 0.367669, "volume": 97725.0}, {"date": "2021-11-10", "close": 0.3627005, "volume": 103331.0}, {"date": "2021-11-11", "close": 0.3726375, "volume": 594768.0}, {"date": "2021-11-12", "close": 0.39748, "volume": 338516.0}, {"date": "2021-11-15", "close": 0.387543, "volume": 492920.0}, {"date": "2021-11-16", "close": 0.3925115, "volume": 141206.0}, {"date": "2021-11-17", "close": 0.377606, "volume": 191616.0}, {"date": "2021-11-18", "close": 0.39748, "volume": 163988.0}, {"date": "2021-11-19", "close": 0.377606, "volume": 260067.0}, {"date": "2021-11-22", "close": 0.377606, "volume": 214700.0}, {"date": "2021-11-23", "close": 0.377606, "volume": 162940.0}, {"date": "2021-11-24", "close": 0.3825745, "volume": 174909.0}, {"date": "2021-11-25", "close": 0.3726375, "volume": 194826.0}, {"date": "2021-11-26", "close": 0.3726375, "volume": 384108.0}, {"date": "2021-11-29", "close": 0.367669, "volume": 136938.0}, {"date": "2021-11-30", "close": 0.3627005, "volume": 117245.0}, {"date": "2021-12-01", "close": 0.357732, "volume": 157722.0}, {"date": "2021-12-02", "close": 0.3726375, "volume": 380725.0}, {"date": "2021-12-03", "close": 0.3627005, "volume": 425928.0}, {"date": "2021-12-06", "close": 0.3726375, "volume": 75915.0}, {"date": "2021-12-07", "close": 0.367669, "volume": 58134.0}, {"date": "2021-12-08", "close": 0.377606, "volume": 94066.0}, {"date": "2021-12-09", "close": 0.3627005, "volume": 126829.0}, {"date": "2021-12-10", "close": 0.357732, "volume": 119401.0}, {"date": "2021-12-13", "close": 0.367669, "volume": 126852.0}, {"date": "2021-12-14", "close": 0.367669, "volume": 10801.0}, {"date": "2021-12-15", "close": 0.367669, "volume": 45811.0}, {"date": "2021-12-16", "close": 0.347795, "volume": 306880.0}, {"date": "2021-12-17", "close": 0.3428265, "volume": 371611.0}, {"date": "2021-12-20", "close": 0.347795, "volume": 22694.0}, {"date": "2021-12-21", "close": 0.357732, "volume": 99309.0}, {"date": "2021-12-22", "close": 0.3428265, "volume": 585364.0}, {"date": "2021-12-23", "close": 0.357732, "volume": 285742.0}, {"date": "2021-12-24", "close": 0.3428265, "volume": 137480.0}, {"date": "2021-12-29", "close": 0.35524775, "volume": 36890.0}, {"date": "2021-12-30", "close": 0.3527635, "volume": 13809.0}, {"date": "2021-12-31", "close": 0.3627005, "volume": 154608.0}, {"date": "2022-01-04", "close": 0.367669, "volume": 231838.0}, {"date": "2022-01-05", "close": 0.347795, "volume": 153396.0}, {"date": "2022-01-06", "close": 0.347795, "volume": 29931.0}, {"date": "2022-01-07", "close": 0.337858, "volume": 62401.0}, {"date": "2022-01-10", "close": 0.337858, "volume": 108640.0}, {"date": "2022-01-11", "close": 0.337858, "volume": 1737.0}, {"date": "2022-01-12", "close": 0.347795, "volume": 93687.0}, {"date": "2022-01-13", "close": 0.347795, "volume": 101402.0}, {"date": "2022-01-14", "close": 0.3428265, "volume": 87498.0}, {"date": "2022-01-17", "close": 0.3428265, "volume": 78127.0}, {"date": "2022-01-18", "close": 0.357732, "volume": 132485.0}, {"date": "2022-01-20", "close": 0.5018185, "volume": 6018225.0}, {"date": "2022-01-21", "close": 0.486913, "volume": 1697359.0}, {"date": "2022-01-24", "close": 0.5713775, "volume": 2689169.0}, {"date": "2022-01-25", "close": 0.486913, "volume": 2254397.0}, {"date": "2022-01-27", "close": 0.447165, "volume": 1304725.0}, {"date": "2022-01-28", "close": 0.447165, "volume": 553363.0}, {"date": "2022-01-31", "close": 0.417354, "volume": 327572.0}, {"date": "2022-02-01", "close": 0.427291, "volume": 638082.0}, {"date": "2022-02-02", "close": 0.4322595, "volume": 312318.0}, {"date": "2022-02-03", "close": 0.4322595, "volume": 141444.0}, {"date": "2022-02-04", "close": 0.4223225, "volume": 235200.0}, {"date": "2022-02-07", "close": 0.4123855, "volume": 413568.0}, {"date": "2022-02-08", "close": 0.4223225, "volume": 515953.0}, {"date": "2022-02-09", "close": 0.4322595, "volume": 166385.0}, {"date": "2022-02-10", "close": 0.4322595, "volume": 501039.0}, {"date": "2022-02-11", "close": 0.407417, "volume": 284740.0}, {"date": "2022-02-14", "close": 0.437228, "volume": 685995.0}, {"date": "2022-02-15", "close": 0.427291, "volume": 144853.0}, {"date": "2022-02-16", "close": 0.417354, "volume": 205008.0}, {"date": "2022-02-17", "close": 0.427291, "volume": 102909.0}, {"date": "2022-02-18", "close": 0.427291, "volume": 195014.0}, {"date": "2022-02-21", "close": 0.4123855, "volume": 228768.0}, {"date": "2022-02-22", "close": 0.417354, "volume": 316668.0}, {"date": "2022-02-23", "close": 0.417354, "volume": 41390.0}, {"date": "2022-02-25", "close": 0.4322595, "volume": 335615.0}, {"date": "2022-02-28", "close": 0.427291, "volume": 183752.0}, {"date": "2022-03-01", "close": 0.4223225, "volume": 438157.0}, {"date": "2022-03-02", "close": 0.417354, "volume": 127555.0}, {"date": "2022-03-03", "close": 0.4123855, "volume": 104497.0}, {"date": "2022-03-04", "close": 0.4024485, "volume": 140251.0}, {"date": "2022-03-07", "close": 0.39748, "volume": 174068.0}, {"date": "2022-03-08", "close": 0.39748, "volume": 303248.0}, {"date": "2022-03-09", "close": 0.407417, "volume": 184797.0}, {"date": "2022-03-10", "close": 0.39748, "volume": 294966.0}, {"date": "2022-03-11", "close": 0.407417, "volume": 49169.0}, {"date": "2022-03-14", "close": 0.4024485, "volume": 47409.0}, {"date": "2022-03-15", "close": 0.4024485, "volume": 46979.0}, {"date": "2022-03-16", "close": 0.39748, "volume": 38255.0}, {"date": "2022-03-17", "close": 0.39748, "volume": 272594.0}, {"date": "2022-03-18", "close": 0.39748, "volume": 35032.0}, {"date": "2022-03-21", "close": 0.3925115, "volume": 150447.0}, {"date": "2022-03-22", "close": 0.39748, "volume": 231441.0}, {"date": "2022-03-23", "close": 0.387543, "volume": 189374.0}, {"date": "2022-03-24", "close": 0.387543, "volume": 61724.0}, {"date": "2022-03-25", "close": 0.3925115, "volume": 293342.0}, {"date": "2022-03-28", "close": 0.3825745, "volume": 95402.0}, {"date": "2022-03-29", "close": 0.387543, "volume": 76164.0}, {"date": "2022-03-30", "close": 0.3825745, "volume": 117373.0}, {"date": "2022-03-31", "close": 0.3925115, "volume": 72019.0}, {"date": "2022-04-01", "close": 0.39748, "volume": 106363.0}, {"date": "2022-04-04", "close": 0.3925115, "volume": 240313.0}, {"date": "2022-04-05", "close": 0.3825745, "volume": 79562.0}, {"date": "2022-04-06", "close": 0.377606, "volume": 257792.0}, {"date": "2022-04-07", "close": 0.3825745, "volume": 48804.0}, {"date": "2022-04-08", "close": 0.377606, "volume": 224797.0}, {"date": "2022-04-11", "close": 0.37512175, "volume": 375953.0}, {"date": "2022-04-12", "close": 0.3726375, "volume": 214712.0}, {"date": "2022-04-13", "close": 0.3925115, "volume": 401238.0}, {"date": "2022-04-14", "close": 0.457102, "volume": 774533.0}, {"date": "2022-04-19", "close": 0.4223225, "volume": 530735.0}, {"date": "2022-04-20", "close": 0.417354, "volume": 400593.0}, {"date": "2022-04-21", "close": 0.4024485, "volume": 159730.0}, {"date": "2022-04-22", "close": 0.407417, "volume": 136890.0}, {"date": "2022-04-26", "close": 0.3825745, "volume": 251417.0}, {"date": "2022-04-27", "close": 0.39748, "volume": 280493.0}, {"date": "2022-04-28", "close": 0.3825745, "volume": 72378.0}, {"date": "2022-04-29", "close": 0.3925115, "volume": 81554.0}, {"date": "2022-05-02", "close": 0.377606, "volume": 126591.0}, {"date": "2022-05-03", "close": 0.377606, "volume": 50383.0}, {"date": "2022-05-04", "close": 0.367669, "volume": 389680.0}, {"date": "2022-05-05", "close": 0.3726375, "volume": 99898.0}, {"date": "2022-05-06", "close": 0.367669, "volume": 161653.0}, {"date": "2022-05-09", "close": 0.3328895, "volume": 590667.0}, {"date": "2022-05-10", "close": 0.327921, "volume": 402297.0}, {"date": "2022-05-11", "close": 0.337858, "volume": 74806.0}, {"date": "2022-05-12", "close": 0.327921, "volume": 72425.0}, {"date": "2022-05-13", "close": 0.3328895, "volume": 36496.0}, {"date": "2022-05-16", "close": 0.3229525, "volume": 76669.0}, {"date": "2022-05-17", "close": 0.3328895, "volume": 78116.0}, {"date": "2022-05-18", "close": 0.3328895, "volume": 59937.0}, {"date": "2022-05-19", "close": 0.327921, "volume": 69605.0}, {"date": "2022-05-20", "close": 0.3328895, "volume": 136827.0}, {"date": "2022-05-23", "close": 0.327921, "volume": 92355.0}, {"date": "2022-05-24", "close": 0.3229525, "volume": 167206.0}, {"date": "2022-05-25", "close": 0.3229525, "volume": 336507.0}, {"date": "2022-05-26", "close": 0.3229525, "volume": 63681.0}, {"date": "2022-05-27", "close": 0.3328895, "volume": 111402.0}, {"date": "2022-05-30", "close": 0.3229525, "volume": 206480.0}, {"date": "2022-05-31", "close": 0.327921, "volume": 102291.0}, {"date": "2022-06-01", "close": 0.327921, "volume": 169283.0}, {"date": "2022-06-02", "close": 0.3229525, "volume": 9351.0}, {"date": "2022-06-03", "close": 0.3229525, "volume": 66294.0}, {"date": "2022-06-06", "close": 0.317984, "volume": 267545.0}, {"date": "2022-06-07", "close": 0.317984, "volume": 38409.0}, {"date": "2022-06-08", "close": 0.317984, "volume": 69212.0}, {"date": "2022-06-09", "close": 0.308047, "volume": 183092.0}, {"date": "2022-06-10", "close": 0.2931415, "volume": 254320.0}, {"date": "2022-06-14", "close": 0.2732675, "volume": 358194.0}, {"date": "2022-06-15", "close": 0.2732675, "volume": 303107.0}, {"date": "2022-06-16", "close": 0.278236, "volume": 298282.0}, {"date": "2022-06-17", "close": 0.2931415, "volume": 128358.0}, {"date": "2022-06-20", "close": 0.2533935, "volume": 286678.0}, {"date": "2022-06-21", "close": 0.238488, "volume": 512596.0}, {"date": "2022-06-22", "close": 0.2533935, "volume": 301332.0}, {"date": "2022-06-23", "close": 0.2335195, "volume": 572955.0}, {"date": "2022-06-24", "close": 0.2434565, "volume": 159121.0}, {"date": "2022-06-27", "close": 0.258362, "volume": 308060.0}, {"date": "2022-06-28", "close": 0.248425, "volume": 396059.0}, {"date": "2022-06-29", "close": 0.2434565, "volume": 356787.0}, {"date": "2022-06-30", "close": 0.238488, "volume": 357837.0}, {"date": "2022-07-01", "close": 0.2533935, "volume": 91327.0}, {"date": "2022-07-04", "close": 0.248425, "volume": 69136.0}, {"date": "2022-07-05", "close": 0.2633305, "volume": 70305.0}, {"date": "2022-07-06", "close": 0.248425, "volume": 187995.0}, {"date": "2022-07-07", "close": 0.2434565, "volume": 43486.0}, {"date": "2022-07-08", "close": 0.248425, "volume": 40788.0}, {"date": "2022-07-11", "close": 0.2633305, "volume": 35529.0}, {"date": "2022-07-12", "close": 0.2533935, "volume": 69038.0}, {"date": "2022-07-13", "close": 0.258362, "volume": 27299.0}, {"date": "2022-07-14", "close": 0.2633305, "volume": 154870.0}, {"date": "2022-07-15", "close": 0.2633305, "volume": 2013.0}, {"date": "2022-07-18", "close": 0.2434565, "volume": 42416.0}, {"date": "2022-07-19", "close": 0.268299, "volume": 7044.0}, {"date": "2022-07-20", "close": 0.2633305, "volume": 18930.0}, {"date": "2022-07-21", "close": 0.258362, "volume": 20336.0}, {"date": "2022-07-22", "close": 0.2633305, "volume": 17824.0}, {"date": "2022-07-25", "close": 0.2533935, "volume": 19508.0}, {"date": "2022-07-26", "close": 0.258362, "volume": 162769.0}, {"date": "2022-07-27", "close": 0.258362, "volume": 20630.0}, {"date": "2022-07-28", "close": 0.248425, "volume": 140229.0}, {"date": "2022-07-29", "close": 0.258362, "volume": 35443.0}, {"date": "2022-08-01", "close": 0.248425, "volume": 83122.0}, {"date": "2022-08-02", "close": 0.258362, "volume": 175071.0}, {"date": "2022-08-03", "close": 0.258362, "volume": 57602.0}, {"date": "2022-08-05", "close": 0.288173, "volume": 235721.0}, {"date": "2022-08-08", "close": 0.288173, "volume": 62441.0}, {"date": "2022-08-09", "close": 0.278236, "volume": 39131.0}, {"date": "2022-08-10", "close": 0.2732675, "volume": 265063.0}, {"date": "2022-08-11", "close": 0.2832045, "volume": 460289.0}, {"date": "2022-08-12", "close": 0.2732675, "volume": 102259.0}, {"date": "2022-08-15", "close": 0.278236, "volume": 64741.0}, {"date": "2022-08-16", "close": 0.268299, "volume": 32596.0}, {"date": "2022-08-17", "close": 0.268299, "volume": 15358.0}, {"date": "2022-08-18", "close": 0.2633305, "volume": 216012.0}, {"date": "2022-08-19", "close": 0.258362, "volume": 31214.0}, {"date": "2022-08-22", "close": 0.248425, "volume": 57431.0}, {"date": "2022-08-23", "close": 0.2533935, "volume": 59167.0}, {"date": "2022-08-24", "close": 0.248425, "volume": 92728.0}, {"date": "2022-08-25", "close": 0.258362, "volume": 108538.0}, {"date": "2022-08-26", "close": 0.248425, "volume": 191280.0}, {"date": "2022-08-29", "close": 0.2335195, "volume": 218872.0}, {"date": "2022-08-30", "close": 0.228551, "volume": 367168.0}, {"date": "2022-08-31", "close": 0.238488, "volume": 101566.0}, {"date": "2022-09-01", "close": 0.2533935, "volume": 80001.0}, {"date": "2022-09-02", "close": 0.2434565, "volume": 269133.0}, {"date": "2022-09-05", "close": 0.278236, "volume": 552486.0}, {"date": "2022-09-06", "close": 0.2633305, "volume": 77867.0}, {"date": "2022-09-07", "close": 0.248425, "volume": 169156.0}, {"date": "2022-09-08", "close": 0.248425, "volume": 35817.0}, {"date": "2022-09-09", "close": 0.2633305, "volume": 12059.0}, {"date": "2022-09-12", "close": 0.248425, "volume": 33196.0}, {"date": "2022-09-13", "close": 0.2633305, "volume": 34295.0}, {"date": "2022-09-14", "close": 0.2434565, "volume": 81747.0}, {"date": "2022-09-15", "close": 0.278236, "volume": 414515.0}, {"date": "2022-09-16", "close": 0.2633305, "volume": 90489.0}, {"date": "2022-09-19", "close": 0.2832045, "volume": 218172.0}, {"date": "2022-09-20", "close": 0.288173, "volume": 313745.0}, {"date": "2022-09-21", "close": 0.278236, "volume": 15126.0}, {"date": "2022-09-23", "close": 0.2633305, "volume": 185445.0}, {"date": "2022-09-26", "close": 0.258362, "volume": 492685.0}, {"date": "2022-09-27", "close": 0.2533935, "volume": 45132.0}, {"date": "2022-09-28", "close": 0.2533935, "volume": 143.0}, {"date": "2022-09-29", "close": 0.248425, "volume": 105743.0}, {"date": "2022-09-30", "close": 0.2633305, "volume": 60579.0}, {"date": "2022-10-03", "close": 0.2434565, "volume": 84246.0}, {"date": "2022-10-04", "close": 0.2533935, "volume": 72042.0}, {"date": "2022-10-05", "close": 0.2533935, "volume": 154970.0}, {"date": "2022-10-06", "close": 0.258362, "volume": 141996.0}, {"date": "2022-10-07", "close": 0.2434565, "volume": 31871.0}, {"date": "2022-10-10", "close": 0.238488, "volume": 21351.0}, {"date": "2022-10-11", "close": 0.24097225, "volume": 126795.0}, {"date": "2022-10-12", "close": 0.238488, "volume": 105263.0}, {"date": "2022-10-13", "close": 0.238488, "volume": 106467.0}, {"date": "2022-10-14", "close": 0.2335195, "volume": 73873.0}, {"date": "2022-10-17", "close": 0.228551, "volume": 358578.0}, {"date": "2022-10-18", "close": 0.228551, "volume": 122160.0}, {"date": "2022-10-19", "close": 0.218614, "volume": 456348.0}, {"date": "2022-10-20", "close": 0.188803, "volume": 666988.0}, {"date": "2022-10-21", "close": 0.1838345, "volume": 284058.0}, {"date": "2022-10-24", "close": 0.188803, "volume": 310889.0}, {"date": "2022-10-25", "close": 0.1937715, "volume": 86472.0}, {"date": "2022-10-26", "close": 0.1738975, "volume": 444862.0}, {"date": "2022-10-27", "close": 0.2037085, "volume": 2422223.0}, {"date": "2022-10-28", "close": 0.1639605, "volume": 570367.0}, {"date": "2022-10-31", "close": 0.19874, "volume": 27009.0}, {"date": "2022-11-01", "close": 0.19874, "volume": 9327.0}, {"date": "2022-11-02", "close": 0.208677, "volume": 275218.0}, {"date": "2022-11-03", "close": 0.1937715, "volume": 156102.0}, {"date": "2022-11-04", "close": 0.188803, "volume": 45788.0}, {"date": "2022-11-09", "close": 0.168929, "volume": 645013.0}, {"date": "2022-11-10", "close": 0.178866, "volume": 242373.0}, {"date": "2022-11-11", "close": 0.178866, "volume": 479481.0}, {"date": "2022-11-14", "close": 0.1738975, "volume": 395303.0}, {"date": "2022-11-15", "close": 0.1738975, "volume": 279071.0}, {"date": "2022-11-16", "close": 0.168929, "volume": 338948.0}, {"date": "2022-11-17", "close": 0.1639605, "volume": 661850.0}, {"date": "2022-11-18", "close": 0.168929, "volume": 261359.0}, {"date": "2022-11-21", "close": 0.168929, "volume": 286093.0}, {"date": "2022-11-22", "close": 0.178866, "volume": 243846.0}, {"date": "2022-11-23", "close": 0.1738975, "volume": 421971.0}, {"date": "2022-11-24", "close": 0.1838345, "volume": 358995.0}, {"date": "2022-11-25", "close": 0.1738975, "volume": 317033.0}, {"date": "2022-11-28", "close": 0.168929, "volume": 111977.0}, {"date": "2022-11-29", "close": 0.168929, "volume": 49611.0}, {"date": "2022-11-30", "close": 0.1738975, "volume": 246424.0}, {"date": "2022-12-01", "close": 0.178866, "volume": 241038.0}, {"date": "2022-12-02", "close": 0.1838345, "volume": 323986.0}, {"date": "2022-12-05", "close": 0.188803, "volume": 250382.0}, {"date": "2022-12-06", "close": 0.188803, "volume": 315653.0}, {"date": "2022-12-07", "close": 0.168929, "volume": 986782.0}, {"date": "2022-12-08", "close": 0.158992, "volume": 863768.0}, {"date": "2022-12-09", "close": 0.168929, "volume": 361381.0}, {"date": "2022-12-12", "close": 0.1639605, "volume": 496318.0}, {"date": "2022-12-13", "close": 0.1639605, "volume": 207998.0}, {"date": "2022-12-14", "close": 0.1738975, "volume": 494575.0}, {"date": "2022-12-15", "close": 0.1738975, "volume": 144184.0}, {"date": "2022-12-16", "close": 0.1639605, "volume": 600903.0}, {"date": "2022-12-19", "close": 0.168929, "volume": 49149.0}, {"date": "2022-12-20", "close": 0.1639605, "volume": 61387.0}, {"date": "2022-12-21", "close": 0.168929, "volume": 607569.0}, {"date": "2022-12-22", "close": 0.178866, "volume": 769420.0}, {"date": "2022-12-23", "close": 0.1738975, "volume": 241769.0}, {"date": "2022-12-28", "close": 0.1838345, "volume": 60380.0}, {"date": "2022-12-29", "close": 0.1738975, "volume": 222834.0}, {"date": "2022-12-30", "close": 0.1738975, "volume": 153517.0}, {"date": "2023-01-03", "close": 0.178866, "volume": 698320.0}, {"date": "2023-01-04", "close": 0.178866, "volume": 327473.0}, {"date": "2023-01-05", "close": 0.178866, "volume": 218185.0}, {"date": "2023-01-06", "close": 0.19874, "volume": 651576.0}, {"date": "2023-01-09", "close": 0.19874, "volume": 422661.0}, {"date": "2023-01-10", "close": 0.1937715, "volume": 128320.0}, {"date": "2023-01-11", "close": 0.19874, "volume": 432527.0}, {"date": "2023-01-12", "close": 0.1838345, "volume": 352666.0}, {"date": "2023-01-13", "close": 0.1838345, "volume": 420517.0}, {"date": "2023-01-16", "close": 0.2037085, "volume": 499547.0}, {"date": "2023-01-17", "close": 0.2037085, "volume": 420552.0}, {"date": "2023-01-18", "close": 0.2037085, "volume": 157412.0}, {"date": "2023-01-19", "close": 0.19874, "volume": 175392.0}, {"date": "2023-01-20", "close": 0.1937715, "volume": 147996.0}, {"date": "2023-01-23", "close": 0.1937715, "volume": 55961.0}, {"date": "2023-01-24", "close": 0.1937715, "volume": 200944.0}, {"date": "2023-01-25", "close": 0.1937715, "volume": 30941.0}, {"date": "2023-01-27", "close": 0.1937715, "volume": 55241.0}, {"date": "2023-01-30", "close": 0.1937715, "volume": 10063.0}, {"date": "2023-01-31", "close": 0.1838345, "volume": 787937.0}, {"date": "2023-02-01", "close": 0.178866, "volume": 153473.0}, {"date": "2023-02-02", "close": 0.178866, "volume": 102387.0}, {"date": "2023-02-03", "close": 0.1838345, "volume": 50235.0}, {"date": "2023-02-06", "close": 0.1838345, "volume": 18614.0}, {"date": "2023-02-07", "close": 0.1838345, "volume": 161600.0}, {"date": "2023-02-09", "close": 0.1838345, "volume": 57749.0}, {"date": "2023-02-10", "close": 0.1838345, "volume": 178410.0}, {"date": "2023-02-13", "close": 0.1738975, "volume": 980018.0}, {"date": "2023-02-14", "close": 0.1738975, "volume": 70597.0}, {"date": "2023-02-15", "close": 0.1639605, "volume": 1967811.0}, {"date": "2023-02-16", "close": 0.158992, "volume": 350251.0}, {"date": "2023-02-17", "close": 0.149055, "volume": 903248.0}, {"date": "2023-02-20", "close": 0.1540235, "volume": 965078.0}, {"date": "2023-02-21", "close": 0.1440865, "volume": 806848.0}, {"date": "2023-02-22", "close": 0.149055, "volume": 235386.0}, {"date": "2023-02-23", "close": 0.1440865, "volume": 609311.0}, {"date": "2023-02-24", "close": 0.1440865, "volume": 80469.0}, {"date": "2023-02-27", "close": 0.1440865, "volume": 142310.0}, {"date": "2023-03-02", "close": 0.2434565, "volume": 23848729.0}, {"date": "2023-03-03", "close": 0.228551, "volume": 7964700.0}, {"date": "2023-03-06", "close": 0.2235825, "volume": 2766663.0}, {"date": "2023-03-07", "close": 0.2235825, "volume": 969636.0}, {"date": "2023-03-08", "close": 0.2235825, "volume": 632889.0}, {"date": "2023-03-09", "close": 0.228551, "volume": 1873989.0}, {"date": "2023-03-10", "close": 0.2335195, "volume": 740303.0}, {"date": "2023-03-13", "close": 0.258362, "volume": 2759482.0}, {"date": "2023-03-14", "close": 0.268299, "volume": 2332940.0}, {"date": "2023-03-15", "close": 0.2633305, "volume": 1058126.0}, {"date": "2023-03-16", "close": 0.2533935, "volume": 726796.0}, {"date": "2023-03-17", "close": 0.2633305, "volume": 310789.0}, {"date": "2023-03-20", "close": 0.2832045, "volume": 1275775.0}, {"date": "2023-03-21", "close": 0.29811, "volume": 1483850.0}, {"date": "2023-03-22", "close": 0.308047, "volume": 542833.0}, {"date": "2023-03-23", "close": 0.288173, "volume": 1474497.0}, {"date": "2023-03-24", "close": 0.288173, "volume": 784520.0}, {"date": "2023-03-27", "close": 0.2832045, "volume": 306937.0}, {"date": "2023-03-28", "close": 0.2732675, "volume": 957474.0}, {"date": "2023-03-29", "close": 0.288173, "volume": 439778.0}, {"date": "2023-03-30", "close": 0.278236, "volume": 309724.0}, {"date": "2023-03-31", "close": 0.2732675, "volume": 1264116.0}, {"date": "2023-04-03", "close": 0.268299, "volume": 331378.0}, {"date": "2023-04-04", "close": 0.2732675, "volume": 365752.0}, {"date": "2023-04-05", "close": 0.3428265, "volume": 4619687.0}, {"date": "2023-04-06", "close": 0.3726375, "volume": 2312444.0}, {"date": "2023-04-11", "close": 0.4024485, "volume": 1334586.0}, {"date": "2023-04-12", "close": 0.39748, "volume": 1516064.0}, {"date": "2023-04-13", "close": 0.3925115, "volume": 728399.0}, {"date": "2023-04-14", "close": 0.3825745, "volume": 703931.0}, {"date": "2023-04-17", "close": 0.387543, "volume": 710928.0}, {"date": "2023-04-18", "close": 0.3825745, "volume": 446487.0}, {"date": "2023-04-19", "close": 0.377606, "volume": 75623.0}, {"date": "2023-04-20", "close": 0.3527635, "volume": 669591.0}, {"date": "2023-04-21", "close": 0.357732, "volume": 243954.0}, {"date": "2023-04-24", "close": 0.347795, "volume": 257005.0}, {"date": "2023-04-26", "close": 0.3627005, "volume": 394131.0}, {"date": "2023-04-27", "close": 0.377606, "volume": 257769.0}, {"date": "2023-04-28", "close": 0.3726375, "volume": 308821.0}, {"date": "2023-05-01", "close": 0.377606, "volume": 171246.0}, {"date": "2023-05-02", "close": 0.3726375, "volume": 331070.0}, {"date": "2023-05-03", "close": 0.377606, "volume": 545193.0}, {"date": "2023-05-04", "close": 0.4024485, "volume": 791566.0}, {"date": "2023-05-05", "close": 0.407417, "volume": 292766.0}, {"date": "2023-05-08", "close": 0.4024485, "volume": 893745.0}, {"date": "2023-05-09", "close": 0.387543, "volume": 569173.0}, {"date": "2023-05-10", "close": 0.387543, "volume": 136606.0}, {"date": "2023-05-11", "close": 0.387543, "volume": 92468.0}, {"date": "2023-05-12", "close": 0.387543, "volume": 299314.0}, {"date": "2023-05-15", "close": 0.39748, "volume": 431502.0}, {"date": "2023-05-16", "close": 0.387543, "volume": 503115.0}, {"date": "2023-05-17", "close": 0.3527635, "volume": 642558.0}, {"date": "2023-05-18", "close": 0.3428265, "volume": 363231.0}, {"date": "2023-05-19", "close": 0.3328895, "volume": 292276.0}, {"date": "2023-05-22", "close": 0.3726375, "volume": 737364.0}, {"date": "2023-05-23", "close": 0.347795, "volume": 897852.0}, {"date": "2023-05-24", "close": 0.367669, "volume": 589534.0}, {"date": "2023-05-25", "close": 0.3627005, "volume": 496364.0}, {"date": "2023-05-26", "close": 0.3527635, "volume": 518427.0}, {"date": "2023-05-29", "close": 0.3726375, "volume": 219027.0}, {"date": "2023-05-30", "close": 0.367669, "volume": 55580.0}, {"date": "2023-05-31", "close": 0.357732, "volume": 297333.0}, {"date": "2023-06-01", "close": 0.357732, "volume": 218599.0}, {"date": "2023-06-02", "close": 0.387543, "volume": 358266.0}, {"date": "2023-06-05", "close": 0.39748, "volume": 575355.0}, {"date": "2023-06-06", "close": 0.387543, "volume": 264906.0}, {"date": "2023-06-07", "close": 0.377606, "volume": 204813.0}, {"date": "2023-06-08", "close": 0.367669, "volume": 145535.0}, {"date": "2023-06-09", "close": 0.3726375, "volume": 427850.0}, {"date": "2023-06-13", "close": 0.3627005, "volume": 189749.0}, {"date": "2023-06-14", "close": 0.367669, "volume": 208579.0}, {"date": "2023-06-15", "close": 0.357732, "volume": 341566.0}, {"date": "2023-06-16", "close": 0.3627005, "volume": 132971.0}, {"date": "2023-06-19", "close": 0.357732, "volume": 433843.0}, {"date": "2023-06-20", "close": 0.357732, "volume": 156461.0}, {"date": "2023-06-21", "close": 0.367669, "volume": 187906.0}, {"date": "2023-06-22", "close": 0.3527635, "volume": 245313.0}, {"date": "2023-06-23", "close": 0.3428265, "volume": 452540.0}, {"date": "2023-06-26", "close": 0.3328895, "volume": 272990.0}, {"date": "2023-06-27", "close": 0.327921, "volume": 236349.0}, {"date": "2023-06-28", "close": 0.337858, "volume": 188245.0}, {"date": "2023-06-29", "close": 0.3328895, "volume": 165926.0}, {"date": "2023-06-30", "close": 0.3130155, "volume": 820762.0}, {"date": "2023-07-03", "close": 0.317984, "volume": 77271.0}, {"date": "2023-07-04", "close": 0.337858, "volume": 138830.0}, {"date": "2023-07-05", "close": 0.327921, "volume": 107131.0}, {"date": "2023-07-06", "close": 0.2931415, "volume": 1654218.0}, {"date": "2023-07-07", "close": 0.288173, "volume": 498568.0}, {"date": "2023-07-10", "close": 0.278236, "volume": 301538.0}, {"date": "2023-07-11", "close": 0.288173, "volume": 370645.0}, {"date": "2023-07-12", "close": 0.248425, "volume": 2844544.0}, {"date": "2023-07-13", "close": 0.2832045, "volume": 1455551.0}, {"date": "2023-07-14", "close": 0.2931415, "volume": 790176.0}, {"date": "2023-07-17", "close": 0.2832045, "volume": 427290.0}, {"date": "2023-07-18", "close": 0.278236, "volume": 291088.0}, {"date": "2023-07-19", "close": 0.2732675, "volume": 294552.0}, {"date": "2023-07-20", "close": 0.2633305, "volume": 336501.0}, {"date": "2023-07-21", "close": 0.258362, "volume": 369654.0}, {"date": "2023-07-24", "close": 0.248425, "volume": 819953.0}, {"date": "2023-07-25", "close": 0.238488, "volume": 1765866.0}, {"date": "2023-07-26", "close": 0.238488, "volume": 305937.0}, {"date": "2023-07-27", "close": 0.2335195, "volume": 478269.0}, {"date": "2023-07-28", "close": 0.238488, "volume": 288630.0}, {"date": "2023-07-31", "close": 0.228551, "volume": 176509.0}, {"date": "2023-08-01", "close": 0.248425, "volume": 428178.0}, {"date": "2023-08-02", "close": 0.248425, "volume": 174216.0}, {"date": "2023-08-03", "close": 0.228551, "volume": 273311.0}, {"date": "2023-08-04", "close": 0.2235825, "volume": 162017.0}, {"date": "2023-08-07", "close": 0.208677, "volume": 798995.0}, {"date": "2023-08-08", "close": 0.208677, "volume": 60388.0}, {"date": "2023-08-09", "close": 0.2136455, "volume": 236783.0}, {"date": "2023-08-10", "close": 0.218614, "volume": 114784.0}, {"date": "2023-08-11", "close": 0.228551, "volume": 213647.0}, {"date": "2023-08-14", "close": 0.2335195, "volume": 317087.0}, {"date": "2023-08-15", "close": 0.2434565, "volume": 137298.0}, {"date": "2023-08-16", "close": 0.248425, "volume": 170769.0}, {"date": "2023-08-17", "close": 0.2335195, "volume": 44457.0}, {"date": "2023-08-18", "close": 0.2235825, "volume": 372333.0}, {"date": "2023-08-23", "close": 0.208677, "volume": 455483.0}, {"date": "2023-08-24", "close": 0.218614, "volume": 165918.0}, {"date": "2023-08-25", "close": 0.2037085, "volume": 219036.0}, {"date": "2023-08-28", "close": 0.19874, "volume": 599796.0}, {"date": "2023-08-29", "close": 0.1937715, "volume": 1269126.0}, {"date": "2023-08-30", "close": 0.19874, "volume": 258981.0}, {"date": "2023-08-31", "close": 0.2136455, "volume": 113485.0}, {"date": "2023-09-01", "close": 0.2136455, "volume": 314594.0}, {"date": "2023-09-04", "close": 0.218614, "volume": 41807.0}, {"date": "2023-09-05", "close": 0.2037085, "volume": 328950.0}, {"date": "2023-09-06", "close": 0.2037085, "volume": 120361.0}, {"date": "2023-09-07", "close": 0.2037085, "volume": 342059.0}, {"date": "2023-09-08", "close": 0.19874, "volume": 138393.0}, {"date": "2023-09-11", "close": 0.19874, "volume": 29172.0}, {"date": "2023-09-12", "close": 0.2037085, "volume": 198412.0}, {"date": "2023-09-13", "close": 0.1937715, "volume": 134652.0}, {"date": "2023-09-14", "close": 0.1937715, "volume": 320926.0}, {"date": "2023-09-15", "close": 0.19874, "volume": 37762.0}, {"date": "2023-09-18", "close": 0.19874, "volume": 131341.0}, {"date": "2023-09-19", "close": 0.2136455, "volume": 539044.0}, {"date": "2023-09-20", "close": 0.228551, "volume": 274724.0}, {"date": "2023-09-21", "close": 0.2136455, "volume": 117731.0}, {"date": "2023-09-22", "close": 0.2335195, "volume": 117807.0}, {"date": "2023-09-25", "close": 0.258362, "volume": 177130.0}, {"date": "2023-09-26", "close": 0.2533935, "volume": 185136.0}, {"date": "2023-09-27", "close": 0.228551, "volume": 357514.0}, {"date": "2023-09-28", "close": 0.2235825, "volume": 222263.0}, {"date": "2023-09-29", "close": 0.2335195, "volume": 50351.0}, {"date": "2023-10-02", "close": 0.228551, "volume": 95119.0}, {"date": "2023-10-03", "close": 0.2335195, "volume": 535130.0}, {"date": "2023-10-04", "close": 0.2235825, "volume": 262446.0}, {"date": "2023-10-05", "close": 0.2235825, "volume": 106425.0}, {"date": "2023-10-06", "close": 0.2235825, "volume": 336302.0}, {"date": "2023-10-09", "close": 0.218614, "volume": 335861.0}, {"date": "2023-10-10", "close": 0.228551, "volume": 141167.0}, {"date": "2023-10-11", "close": 0.2235825, "volume": 44154.0}, {"date": "2023-10-12", "close": 0.2235825, "volume": 119204.0}, {"date": "2023-10-13", "close": 0.2235825, "volume": 224265.0}, {"date": "2023-10-16", "close": 0.2235825, "volume": 445620.0}, {"date": "2023-10-17", "close": 0.2235825, "volume": 18253.0}, {"date": "2023-10-18", "close": 0.218614, "volume": 279130.0}, {"date": "2023-10-19", "close": 0.218614, "volume": 95793.0}, {"date": "2023-10-20", "close": 0.2235825, "volume": 260862.0}, {"date": "2023-10-23", "close": 0.2235825, "volume": 165925.0}, {"date": "2023-10-24", "close": 0.218614, "volume": 48880.0}, {"date": "2023-10-25", "close": 0.218614, "volume": 274468.0}, {"date": "2023-10-26", "close": 0.2235825, "volume": 137312.0}, {"date": "2023-10-27", "close": 0.2235825, "volume": 56610.0}, {"date": "2023-10-30", "close": 0.228551, "volume": 925814.0}, {"date": "2023-10-31", "close": 0.2434565, "volume": 497249.0}, {"date": "2023-11-01", "close": 0.2434565, "volume": 119529.0}, {"date": "2023-11-02", "close": 0.2434565, "volume": 134544.0}, {"date": "2023-11-03", "close": 0.2335195, "volume": 637199.0}, {"date": "2023-11-06", "close": 0.22606675, "volume": 154859.0}, {"date": "2023-11-07", "close": 0.22109825, "volume": 12561.0}, {"date": "2023-11-08", "close": 0.2136455, "volume": 107091.0}, {"date": "2023-11-09", "close": 0.208677, "volume": 385134.0}, {"date": "2023-11-10", "close": 0.208677, "volume": 101432.0}, {"date": "2023-11-13", "close": 0.2037085, "volume": 530906.0}, {"date": "2023-11-14", "close": 0.208677, "volume": 182734.0}, {"date": "2023-11-15", "close": 0.208677, "volume": 151482.0}, {"date": "2023-11-16", "close": 0.2037085, "volume": 145162.0}, {"date": "2023-11-17", "close": 0.208677, "volume": 232257.0}, {"date": "2023-11-20", "close": 0.19874, "volume": 100848.0}, {"date": "2023-11-21", "close": 0.2037085, "volume": 562019.0}, {"date": "2023-11-22", "close": 0.19874, "volume": 102528.0}, {"date": "2023-11-23", "close": 0.188803, "volume": 1426696.0}, {"date": "2023-11-24", "close": 0.178866, "volume": 251898.0}, {"date": "2023-11-27", "close": 0.168929, "volume": 264799.0}, {"date": "2023-11-28", "close": 0.188803, "volume": 224855.0}, {"date": "2023-11-29", "close": 0.188803, "volume": 286893.0}, {"date": "2023-11-30", "close": 0.188803, "volume": 334173.0}, {"date": "2023-12-01", "close": 0.1937715, "volume": 332728.0}, {"date": "2023-12-04", "close": 0.218614, "volume": 804125.0}, {"date": "2023-12-05", "close": 0.2037085, "volume": 92206.0}, {"date": "2023-12-06", "close": 0.1937715, "volume": 364060.0}, {"date": "2023-12-07", "close": 0.1838345, "volume": 283326.0}, {"date": "2023-12-08", "close": 0.188803, "volume": 166366.0}, {"date": "2023-12-11", "close": 0.188803, "volume": 265839.0}, {"date": "2023-12-12", "close": 0.1838345, "volume": 93443.0}, {"date": "2023-12-13", "close": 0.1838345, "volume": 59791.0}, {"date": "2023-12-14", "close": 0.1838345, "volume": 358628.0}, {"date": "2023-12-15", "close": 0.1838345, "volume": 284368.0}, {"date": "2023-12-18", "close": 0.178866, "volume": 128801.0}, {"date": "2023-12-19", "close": 0.178866, "volume": 29159.0}, {"date": "2023-12-20", "close": 0.178866, "volume": 58355.0}, {"date": "2023-12-21", "close": 0.1838345, "volume": 63702.0}, {"date": "2023-12-22", "close": 0.1838345, "volume": 141074.0}, {"date": "2023-12-27", "close": 0.178866, "volume": 60211.0}, {"date": "2023-12-28", "close": 0.1838345, "volume": 278844.0}, {"date": "2023-12-29", "close": 0.1838345, "volume": 54220.0}, {"date": "2024-01-02", "close": 0.178866, "volume": 261356.0}, {"date": "2024-01-04", "close": 0.178866, "volume": 78025.0}, {"date": "2024-01-05", "close": 0.1838345, "volume": 36682.0}, {"date": "2024-01-08", "close": 0.178866, "volume": 154562.0}, {"date": "2024-01-09", "close": 0.178866, "volume": 51961.0}, {"date": "2024-01-10", "close": 0.178866, "volume": 54371.0}, {"date": "2024-01-11", "close": 0.1838345, "volume": 9761.0}, {"date": "2024-01-12", "close": 0.1838345, "volume": 341000.0}, {"date": "2024-01-15", "close": 0.168929, "volume": 119946.0}, {"date": "2024-01-16", "close": 0.1738975, "volume": 32904.0}, {"date": "2024-01-17", "close": 0.158992, "volume": 500437.0}, {"date": "2024-01-18", "close": 0.1540235, "volume": 60415.0}, {"date": "2024-01-19", "close": 0.149055, "volume": 200250.0}, {"date": "2024-01-22", "close": 0.1540235, "volume": 215231.0}, {"date": "2024-01-23", "close": 0.149055, "volume": 205969.0}, {"date": "2024-01-24", "close": 0.15650775, "volume": 107476.0}, {"date": "2024-01-25", "close": 0.149055, "volume": 304943.0}, {"date": "2024-01-29", "close": 0.158992, "volume": 12479.0}, {"date": "2024-01-30", "close": 0.178866, "volume": 616431.0}, {"date": "2024-01-31", "close": 0.178866, "volume": 102636.0}, {"date": "2024-02-01", "close": 0.178866, "volume": 1511040.0}, {"date": "2024-02-02", "close": 0.188803, "volume": 119451.0}, {"date": "2024-02-05", "close": 0.1738975, "volume": 872120.0}, {"date": "2024-02-06", "close": 0.1738975, "volume": 50277.0}, {"date": "2024-02-07", "close": 0.178866, "volume": 109490.0}, {"date": "2024-02-08", "close": 0.1738975, "volume": 57058.0}, {"date": "2024-02-09", "close": 0.1639605, "volume": 283882.0}, {"date": "2024-02-12", "close": 0.158992, "volume": 34975.0}, {"date": "2024-02-13", "close": 0.158992, "volume": 44379.0}, {"date": "2024-02-14", "close": 0.1838345, "volume": 765005.0}, {"date": "2024-02-15", "close": 0.1639605, "volume": 863995.0}, {"date": "2024-02-16", "close": 0.168929, "volume": 293111.0}, {"date": "2024-02-19", "close": 0.1639605, "volume": 291333.0}, {"date": "2024-02-20", "close": 0.158992, "volume": 87896.0}, {"date": "2024-02-21", "close": 0.1540235, "volume": 311336.0}, {"date": "2024-02-22", "close": 0.1540235, "volume": 255161.0}, {"date": "2024-02-23", "close": 0.149055, "volume": 44334.0}, {"date": "2024-02-26", "close": 0.15153925, "volume": 113542.0}, {"date": "2024-02-27", "close": 0.1540235, "volume": 76562.0}, {"date": "2024-02-28", "close": 0.1540235, "volume": 305336.0}, {"date": "2024-02-29", "close": 0.1540235, "volume": 18361.0}, {"date": "2024-03-01", "close": 0.149055, "volume": 327958.0}, {"date": "2024-03-04", "close": 0.168929, "volume": 624632.0}, {"date": "2024-03-05", "close": 0.1639605, "volume": 356640.0}, {"date": "2024-03-06", "close": 0.1639605, "volume": 326036.0}, {"date": "2024-03-07", "close": 0.158992, "volume": 1143234.0}, {"date": "2024-03-08", "close": 0.158992, "volume": 378424.0}, {"date": "2024-03-11", "close": 0.158992, "volume": 135600.0}, {"date": "2024-03-12", "close": 0.1639605, "volume": 351495.0}, {"date": "2024-03-13", "close": 0.158992, "volume": 172577.0}, {"date": "2024-03-14", "close": 0.158992, "volume": 108965.0}, {"date": "2024-03-15", "close": 0.158992, "volume": 120735.0}, {"date": "2024-03-18", "close": 0.158992, "volume": 119656.0}, {"date": "2024-03-19", "close": 0.1639605, "volume": 607225.0}, {"date": "2024-03-20", "close": 0.158992, "volume": 94718.0}, {"date": "2024-03-21", "close": 0.158992, "volume": 150747.0}, {"date": "2024-03-22", "close": 0.158992, "volume": 356026.0}, {"date": "2024-03-25", "close": 0.1540235, "volume": 159628.0}, {"date": "2024-03-26", "close": 0.15153925, "volume": 60380.0}, {"date": "2024-03-27", "close": 0.1540235, "volume": 120946.0}, {"date": "2024-03-28", "close": 0.1639605, "volume": 441267.0}, {"date": "2024-04-02", "close": 0.188803, "volume": 991136.0}, {"date": "2024-04-03", "close": 0.1838345, "volume": 306583.0}, {"date": "2024-04-04", "close": 0.188803, "volume": 811011.0}, {"date": "2024-04-05", "close": 0.19874, "volume": 660690.0}, {"date": "2024-04-08", "close": 0.2235825, "volume": 928873.0}, {"date": "2024-04-09", "close": 0.2235825, "volume": 695970.0}, {"date": "2024-04-10", "close": 0.218614, "volume": 915502.0}, {"date": "2024-04-11", "close": 0.19874, "volume": 335561.0}, {"date": "2024-04-12", "close": 0.2335195, "volume": 645815.0}, {"date": "2024-04-15", "close": 0.228551, "volume": 204259.0}, {"date": "2024-04-16", "close": 0.19874, "volume": 653564.0}, {"date": "2024-04-17", "close": 0.218614, "volume": 462725.0}, {"date": "2024-04-18", "close": 0.2136455, "volume": 2336.0}, {"date": "2024-04-19", "close": 0.2235825, "volume": 542670.0}, {"date": "2024-04-22", "close": 0.2235825, "volume": 114585.0}, {"date": "2024-04-26", "close": 0.188803, "volume": 1244150.0}, {"date": "2024-04-29", "close": 0.1738975, "volume": 2280205.0}, {"date": "2024-04-30", "close": 0.175, "volume": 274715.0}, {"date": "2024-05-01", "close": 0.175, "volume": 123903.0}, {"date": "2024-05-02", "close": 0.175, "volume": 335009.0}, {"date": "2024-05-03", "close": 0.17, "volume": 188489.0}, {"date": "2024-05-06", "close": 0.165, "volume": 269792.0}, {"date": "2024-05-07", "close": 0.165, "volume": 282374.0}, {"date": "2024-05-08", "close": 0.165, "volume": 720785.0}, {"date": "2024-05-09", "close": 0.16, "volume": 166528.0}, {"date": "2024-05-10", "close": 0.18, "volume": 962860.0}, {"date": "2024-05-13", "close": 0.17, "volume": 486885.0}, {"date": "2024-05-14", "close": 0.17, "volume": 339316.0}, {"date": "2024-05-15", "close": 0.17, "volume": 369047.0}, {"date": "2024-05-16", "close": 0.175, "volume": 450064.0}, {"date": "2024-05-17", "close": 0.17, "volume": 138684.0}, {"date": "2024-05-20", "close": 0.175, "volume": 408643.0}, {"date": "2024-05-21", "close": 0.175, "volume": 227503.0}, {"date": "2024-05-22", "close": 0.175, "volume": 77123.0}, {"date": "2024-05-23", "close": 0.165, "volume": 965292.0}, {"date": "2024-05-24", "close": 0.17, "volume": 88197.0}, {"date": "2024-05-27", "close": 0.1675, "volume": 600460.0}, {"date": "2024-05-28", "close": 0.16, "volume": 842636.0}, {"date": "2024-05-29", "close": 0.165, "volume": 27352.0}, {"date": "2024-05-30", "close": 0.165, "volume": 181013.0}, {"date": "2024-05-31", "close": 0.165, "volume": 146613.0}, {"date": "2024-06-03", "close": 0.155, "volume": 1541109.0}, {"date": "2024-06-04", "close": 0.16, "volume": 312352.0}, {"date": "2024-06-05", "close": 0.155, "volume": 113644.0}, {"date": "2024-06-06", "close": 0.16, "volume": 88926.0}, {"date": "2024-06-07", "close": 0.16, "volume": 248240.0}, {"date": "2024-06-11", "close": 0.155, "volume": 315966.0}, {"date": "2024-06-12", "close": 0.145, "volume": 743511.0}, {"date": "2024-06-13", "close": 0.145, "volume": 502753.0}, {"date": "2024-06-14", "close": 0.145, "volume": 153707.0}, {"date": "2024-06-17", "close": 0.14, "volume": 369843.0}, {"date": "2024-06-18", "close": 0.135, "volume": 444922.0}, {"date": "2024-06-19", "close": 0.14, "volume": 259843.0}, {"date": "2024-06-20", "close": 0.1375, "volume": 550673.0}, {"date": "2024-06-21", "close": 0.135, "volume": 649631.0}, {"date": "2024-06-24", "close": 0.13, "volume": 1434650.0}, {"date": "2024-06-25", "close": 0.12, "volume": 2765461.0}, {"date": "2024-06-26", "close": 0.13, "volume": 1762445.0}, {"date": "2024-06-27", "close": 0.13, "volume": 658014.0}, {"date": "2024-06-28", "close": 0.13, "volume": 1178668.0}, {"date": "2024-07-01", "close": 0.13, "volume": 528782.0}, {"date": "2024-07-02", "close": 0.13, "volume": 729043.0}, {"date": "2024-07-03", "close": 0.13, "volume": 1186322.0}, {"date": "2024-07-04", "close": 0.135, "volume": 486511.0}, {"date": "2024-07-05", "close": 0.14, "volume": 124229.0}, {"date": "2024-07-08", "close": 0.14, "volume": 241841.0}, {"date": "2024-07-09", "close": 0.14, "volume": 3000.0}, {"date": "2024-07-10", "close": 0.14, "volume": 262472.0}, {"date": "2024-07-11", "close": 0.145, "volume": 136726.0}, {"date": "2024-07-12", "close": 0.16, "volume": 553201.0}, {"date": "2024-07-15", "close": 0.155, "volume": 133324.0}, {"date": "2024-07-16", "close": 0.15, "volume": 1078914.0}, {"date": "2024-07-17", "close": 0.155, "volume": 1118979.0}, {"date": "2024-07-18", "close": 0.155, "volume": 301794.0}, {"date": "2024-07-19", "close": 0.1475, "volume": 209983.0}, {"date": "2024-07-22", "close": 0.14, "volume": 581724.0}, {"date": "2024-07-23", "close": 0.145, "volume": 106389.0}, {"date": "2024-07-24", "close": 0.13, "volume": 1882009.0}, {"date": "2024-07-25", "close": 0.1325, "volume": 493243.0}, {"date": "2024-07-26", "close": 0.145, "volume": 1827632.0}, {"date": "2024-07-29", "close": 0.145, "volume": 711218.0}, {"date": "2024-07-30", "close": 0.15, "volume": 336113.0}, {"date": "2024-07-31", "close": 0.14, "volume": 400158.0}, {"date": "2024-08-01", "close": 0.15, "volume": 310779.0}, {"date": "2024-08-02", "close": 0.15, "volume": 66060.0}, {"date": "2024-08-05", "close": 0.1375, "volume": 421062.0}, {"date": "2024-08-06", "close": 0.135, "volume": 1384329.0}, {"date": "2024-08-07", "close": 0.135, "volume": 21200.0}, {"date": "2024-08-08", "close": 0.14, "volume": 43485.0}, {"date": "2024-08-09", "close": 0.13, "volume": 506677.0}, {"date": "2024-08-12", "close": 0.14, "volume": 469797.0}, {"date": "2024-08-13", "close": 0.14, "volume": 69782.0}, {"date": "2024-08-14", "close": 0.14, "volume": 70478.0}, {"date": "2024-08-15", "close": 0.14, "volume": 40943.0}, {"date": "2024-08-16", "close": 0.135, "volume": 189271.0}, {"date": "2024-08-19", "close": 0.14, "volume": 271782.0}, {"date": "2024-08-20", "close": 0.14, "volume": 300899.0}, {"date": "2024-08-21", "close": 0.14, "volume": 219375.0}, {"date": "2024-08-22", "close": 0.14, "volume": 305346.0}, {"date": "2024-08-23", "close": 0.135, "volume": 53776.0}, {"date": "2024-08-26", "close": 0.14, "volume": 166970.0}, {"date": "2024-08-27", "close": 0.14, "volume": 482412.0}, {"date": "2024-08-28", "close": 0.14, "volume": 164361.0}, {"date": "2024-08-29", "close": 0.135, "volume": 210730.0}, {"date": "2024-08-30", "close": 0.135, "volume": 84026.0}, {"date": "2024-09-02", "close": 0.13, "volume": 624967.0}, {"date": "2024-09-03", "close": 0.14, "volume": 222872.0}, {"date": "2024-09-06", "close": 0.1375, "volume": 672882.0}, {"date": "2024-09-09", "close": 0.14, "volume": 322175.0}, {"date": "2024-09-10", "close": 0.135, "volume": 682011.0}, {"date": "2024-09-11", "close": 0.125, "volume": 4578388.0}, {"date": "2024-09-12", "close": 0.14, "volume": 449718.0}, {"date": "2024-09-13", "close": 0.14, "volume": 1792596.0}, {"date": "2024-09-16", "close": 0.14, "volume": 247637.0}, {"date": "2024-09-17", "close": 0.14, "volume": 351701.0}, {"date": "2024-09-18", "close": 0.135, "volume": 771657.0}, {"date": "2024-09-19", "close": 0.14, "volume": 11285.0}, {"date": "2024-09-20", "close": 0.135, "volume": 319041.0}, {"date": "2024-09-23", "close": 0.135, "volume": 1644000.0}, {"date": "2024-09-24", "close": 0.13, "volume": 43582.0}, {"date": "2024-09-25", "close": 0.13, "volume": 321093.0}, {"date": "2024-09-26", "close": 0.13, "volume": 295879.0}, {"date": "2024-09-27", "close": 0.135, "volume": 285960.0}, {"date": "2024-09-30", "close": 0.135, "volume": 126345.0}, {"date": "2024-10-01", "close": 0.13, "volume": 672284.0}, {"date": "2024-10-02", "close": 0.1275, "volume": 469817.0}, {"date": "2024-10-03", "close": 0.125, "volume": 963764.0}, {"date": "2024-10-04", "close": 0.125, "volume": 1252605.0}, {"date": "2024-10-07", "close": 0.12, "volume": 230785.0}, {"date": "2024-10-08", "close": 0.12, "volume": 1456874.0}, {"date": "2024-10-09", "close": 0.115, "volume": 737939.0}, {"date": "2024-10-10", "close": 0.115, "volume": 788894.0}, {"date": "2024-10-11", "close": 0.13, "volume": 1239279.0}, {"date": "2024-10-14", "close": 0.135, "volume": 282710.0}, {"date": "2024-10-15", "close": 0.135, "volume": 145339.0}, {"date": "2024-10-16", "close": 0.135, "volume": 406871.0}, {"date": "2024-10-17", "close": 0.135, "volume": 544691.0}, {"date": "2024-10-18", "close": 0.15, "volume": 5877242.0}, {"date": "2024-10-21", "close": 0.175, "volume": 3913746.0}, {"date": "2024-10-22", "close": 0.19, "volume": 4609072.0}, {"date": "2024-10-23", "close": 0.2, "volume": 1424630.0}, {"date": "2024-10-24", "close": 0.195, "volume": 659472.0}, {"date": "2024-10-25", "close": 0.19, "volume": 519408.0}, {"date": "2024-10-28", "close": 0.195, "volume": 2201071.0}, {"date": "2024-10-29", "close": 0.18, "volume": 1211265.0}, {"date": "2024-10-30", "close": 0.195, "volume": 797338.0}, {"date": "2024-10-31", "close": 0.19, "volume": 394467.0}, {"date": "2024-11-01", "close": 0.18, "volume": 966389.0}, {"date": "2024-11-04", "close": 0.165, "volume": 995483.0}, {"date": "2024-11-05", "close": 0.18, "volume": 296152.0}, {"date": "2024-11-06", "close": 0.18, "volume": 2800.0}, {"date": "2024-11-07", "close": 0.16, "volume": 398414.0}, {"date": "2024-11-08", "close": 0.17, "volume": 356936.0}, {"date": "2024-11-13", "close": 0.155, "volume": 1079171.0}, {"date": "2024-11-14", "close": 0.16, "volume": 1197516.0}, {"date": "2024-11-15", "close": 0.15, "volume": 1175610.0}, {"date": "2024-11-18", "close": 0.165, "volume": 559310.0}, {"date": "2024-11-19", "close": 0.16, "volume": 195051.0}, {"date": "2024-11-20", "close": 0.16, "volume": 1240359.0}, {"date": "2024-11-21", "close": 0.16, "volume": 75062.0}, {"date": "2024-11-22", "close": 0.155, "volume": 868276.0}, {"date": "2024-11-25", "close": 0.155, "volume": 3735196.0}, {"date": "2024-11-26", "close": 0.155, "volume": 398838.0}, {"date": "2024-11-27", "close": 0.155, "volume": 518012.0}, {"date": "2024-11-28", "close": 0.15, "volume": 1089601.0}, {"date": "2024-11-29", "close": 0.155, "volume": 328707.0}, {"date": "2024-12-02", "close": 0.165, "volume": 1114030.0}, {"date": "2024-12-03", "close": 0.17, "volume": 792491.0}, {"date": "2024-12-04", "close": 0.17, "volume": 981097.0}, {"date": "2024-12-05", "close": 0.185, "volume": 985979.0}, {"date": "2024-12-06", "close": 0.19, "volume": 691577.0}, {"date": "2024-12-09", "close": 0.19, "volume": 2662323.0}, {"date": "2024-12-10", "close": 0.185, "volume": 881143.0}, {"date": "2024-12-11", "close": 0.19, "volume": 2577514.0}, {"date": "2024-12-12", "close": 0.195, "volume": 790185.0}, {"date": "2024-12-13", "close": 0.2, "volume": 360878.0}, {"date": "2024-12-16", "close": 0.19, "volume": 512067.0}, {"date": "2024-12-17", "close": 0.18, "volume": 1431800.0}, {"date": "2024-12-18", "close": 0.18, "volume": 883241.0}, {"date": "2024-12-19", "close": 0.18, "volume": 801540.0}, {"date": "2024-12-20", "close": 0.175, "volume": 421199.0}, {"date": "2024-12-23", "close": 0.195, "volume": 645729.0}, {"date": "2024-12-24", "close": 0.19, "volume": 70640.0}, {"date": "2024-12-27", "close": 0.2, "volume": 589129.0}, {"date": "2024-12-30", "close": 0.205, "volume": 2110637.0}, {"date": "2024-12-31", "close": 0.2, "volume": 54484.0}, {"date": "2025-01-02", "close": 0.195, "volume": 88269.0}, {"date": "2025-01-03", "close": 0.2, "volume": 959326.0}, {"date": "2025-01-06", "close": 0.22, "volume": 1738053.0}, {"date": "2025-01-07", "close": 0.215, "volume": 419747.0}, {"date": "2025-01-08", "close": 0.215, "volume": 1192115.0}, {"date": "2025-01-09", "close": 0.24, "volume": 1321710.0}, {"date": "2025-01-10", "close": 0.235, "volume": 1334830.0}, {"date": "2025-01-13", "close": 0.225, "volume": 1245130.0}, {"date": "2025-01-14", "close": 0.23, "volume": 329077.0}, {"date": "2025-01-15", "close": 0.23, "volume": 398411.0}, {"date": "2025-01-16", "close": 0.225, "volume": 1590032.0}, {"date": "2025-01-17", "close": 0.215, "volume": 1619626.0}, {"date": "2025-01-20", "close": 0.215, "volume": 572702.0}, {"date": "2025-01-21", "close": 0.225, "volume": 3940935.0}, {"date": "2025-01-22", "close": 0.225, "volume": 191099.0}, {"date": "2025-01-23", "close": 0.22, "volume": 910630.0}, {"date": "2025-01-24", "close": 0.23, "volume": 494216.0}, {"date": "2025-01-28", "close": 0.23, "volume": 981116.0}, {"date": "2025-01-29", "close": 0.21, "volume": 1348158.0}, {"date": "2025-01-30", "close": 0.21, "volume": 656027.0}, {"date": "2025-01-31", "close": 0.215, "volume": 184924.0}, {"date": "2025-02-03", "close": 0.21, "volume": 1444449.0}, {"date": "2025-02-04", "close": 0.215, "volume": 683316.0}, {"date": "2025-02-05", "close": 0.225, "volume": 739438.0}, {"date": "2025-02-06", "close": 0.23, "volume": 952966.0}, {"date": "2025-02-07", "close": 0.225, "volume": 1733862.0}, {"date": "2025-02-10", "close": 0.225, "volume": 178460.0}, {"date": "2025-02-11", "close": 0.235, "volume": 2072725.0}, {"date": "2025-02-12", "close": 0.225, "volume": 853019.0}, {"date": "2025-02-13", "close": 0.225, "volume": 233970.0}, {"date": "2025-02-14", "close": 0.225, "volume": 981477.0}, {"date": "2025-02-17", "close": 0.245, "volume": 3785270.0}, {"date": "2025-02-18", "close": 0.245, "volume": 1548855.0}, {"date": "2025-02-19", "close": 0.28, "volume": 3087893.0}, {"date": "2025-02-20", "close": 0.28, "volume": 2984907.0}, {"date": "2025-02-21", "close": 0.265, "volume": 281272.0}, {"date": "2025-02-24", "close": 0.25, "volume": 1679653.0}, {"date": "2025-02-25", "close": 0.245, "volume": 181801.0}, {"date": "2025-02-26", "close": 0.23, "volume": 618820.0}, {"date": "2025-02-27", "close": 0.24, "volume": 604582.0}, {"date": "2025-02-28", "close": 0.24, "volume": 322897.0}, {"date": "2025-03-03", "close": 0.245, "volume": 1419948.0}, {"date": "2025-03-04", "close": 0.24, "volume": 208492.0}, {"date": "2025-03-05", "close": 0.245, "volume": 839014.0}, {"date": "2025-03-06", "close": 0.255, "volume": 1382324.0}, {"date": "2025-03-07", "close": 0.25, "volume": 996408.0}, {"date": "2025-03-10", "close": 0.28, "volume": 1263945.0}, {"date": "2025-03-11", "close": 0.265, "volume": 1379798.0}, {"date": "2025-03-12", "close": 0.28, "volume": 586227.0}, {"date": "2025-03-13", "close": 0.32, "volume": 3467595.0}, {"date": "2025-03-14", "close": 0.335, "volume": 3129380.0}, {"date": "2025-03-17", "close": 0.34, "volume": 5726141.0}, {"date": "2025-03-18", "close": 0.34, "volume": 3253169.0}, {"date": "2025-03-19", "close": 0.335, "volume": 3685704.0}, {"date": "2025-03-20", "close": 0.325, "volume": 1193547.0}, {"date": "2025-03-21", "close": 0.34, "volume": 740553.0}, {"date": "2025-03-24", "close": 0.315, "volume": 451874.0}, {"date": "2025-03-25", "close": 0.31, "volume": 1111363.0}, {"date": "2025-03-26", "close": 0.325, "volume": 526531.0}, {"date": "2025-03-27", "close": 0.33, "volume": 373430.0}, {"date": "2025-03-28", "close": 0.34, "volume": 914354.0}, {"date": "2025-03-31", "close": 0.34, "volume": 933768.0}, {"date": "2025-04-01", "close": 0.375, "volume": 2796912.0}, {"date": "2025-04-02", "close": 0.395, "volume": 3588483.0}, {"date": "2025-04-03", "close": 0.375, "volume": 673119.0}, {"date": "2025-04-04", "close": 0.36, "volume": 1150559.0}, {"date": "2025-04-07", "close": 0.345, "volume": 3025189.0}, {"date": "2025-04-08", "close": 0.35, "volume": 1262403.0}, {"date": "2025-04-09", "close": 0.325, "volume": 1340033.0}, {"date": "2025-04-10", "close": 0.35, "volume": 1202343.0}, {"date": "2025-04-11", "close": 0.395, "volume": 4577207.0}, {"date": "2025-04-14", "close": 0.405, "volume": 2125758.0}, {"date": "2025-04-15", "close": 0.395, "volume": 772405.0}, {"date": "2025-04-16", "close": 0.42, "volume": 1469116.0}, {"date": "2025-04-17", "close": 0.38, "volume": 1511305.0}, {"date": "2025-04-22", "close": 0.39, "volume": 1872031.0}, {"date": "2025-04-23", "close": 0.365, "volume": 1385697.0}, {"date": "2025-04-24", "close": 0.365, "volume": 1585087.0}, {"date": "2025-04-28", "close": 0.34, "volume": 1686133.0}, {"date": "2025-04-29", "close": 0.37, "volume": 681079.0}, {"date": "2025-04-30", "close": 0.36, "volume": 400045.0}, {"date": "2025-05-05", "close": 0.3, "volume": 8118733.0}, {"date": "2025-05-06", "close": 0.31, "volume": 5999175.0}, {"date": "2025-05-07", "close": 0.34, "volume": 2905367.0}, {"date": "2025-05-08", "close": 0.345, "volume": 1568335.0}, {"date": "2025-05-09", "close": 0.315, "volume": 3262568.0}, {"date": "2025-05-12", "close": 0.295, "volume": 5690372.0}, {"date": "2025-05-13", "close": 0.28, "volume": 4913961.0}, {"date": "2025-05-14", "close": 0.285, "volume": 1889354.0}, {"date": "2025-05-15", "close": 0.28, "volume": 427649.0}, {"date": "2025-05-16", "close": 0.295, "volume": 2002655.0}, {"date": "2025-05-19", "close": 0.28, "volume": 2587698.0}, {"date": "2025-05-20", "close": 0.275, "volume": 1689484.0}, {"date": "2025-05-21", "close": 0.295, "volume": 1578087.0}, {"date": "2025-05-22", "close": 0.3, "volume": 2210074.0}, {"date": "2025-05-23", "close": 0.305, "volume": 1877940.0}, {"date": "2025-05-26", "close": 0.3, "volume": 1728393.0}, {"date": "2025-05-27", "close": 0.295, "volume": 399466.0}, {"date": "2025-05-28", "close": 0.29, "volume": 1430002.0}, {"date": "2025-05-29", "close": 0.295, "volume": 1505224.0}, {"date": "2025-05-30", "close": 0.3, "volume": 1154276.0}, {"date": "2025-06-02", "close": 0.295, "volume": 1836006.0}, {"date": "2025-06-03", "close": 0.295, "volume": 3003392.0}, {"date": "2025-06-04", "close": 0.29, "volume": 1791020.0}, {"date": "2025-06-05", "close": 0.3, "volume": 3272841.0}, {"date": "2025-06-06", "close": 0.295, "volume": 1075178.0}, {"date": "2025-06-10", "close": 0.28, "volume": 3011489.0}, {"date": "2025-06-11", "close": 0.285, "volume": 480979.0}, {"date": "2025-06-12", "close": 0.29, "volume": 1901525.0}, {"date": "2025-06-13", "close": 0.295, "volume": 1546777.0}, {"date": "2025-06-16", "close": 0.295, "volume": 1455926.0}, {"date": "2025-06-17", "close": 0.3, "volume": 1229087.0}, {"date": "2025-06-18", "close": 0.29, "volume": 1989133.0}, {"date": "2025-06-19", "close": 0.295, "volume": 4383228.0}, {"date": "2025-06-20", "close": 0.295, "volume": 965632.0}, {"date": "2025-06-23", "close": 0.275, "volume": 2501794.0}, {"date": "2025-06-24", "close": 0.275, "volume": 1296799.0}, {"date": "2025-06-25", "close": 0.275, "volume": 3367887.0}, {"date": "2025-06-26", "close": 0.285, "volume": 2045017.0}, {"date": "2025-06-27", "close": 0.29, "volume": 2745552.0}, {"date": "2025-06-30", "close": 0.29, "volume": 1244453.0}, {"date": "2025-07-01", "close": 0.285, "volume": 2249172.0}, {"date": "2025-07-02", "close": 0.275, "volume": 1342225.0}, {"date": "2025-07-03", "close": 0.3, "volume": 2730464.0}, {"date": "2025-07-04", "close": 0.295, "volume": 928658.0}, {"date": "2025-07-07", "close": 0.29, "volume": 1087649.0}, {"date": "2025-07-08", "close": 0.305, "volume": 1005469.0}, {"date": "2025-07-09", "close": 0.29, "volume": 2125469.0}, {"date": "2025-07-10", "close": 0.3, "volume": 531444.0}, {"date": "2025-07-11", "close": 0.295, "volume": 599686.0}, {"date": "2025-07-14", "close": 0.31, "volume": 2108182.0}, {"date": "2025-07-15", "close": 0.31, "volume": 2060936.0}, {"date": "2025-07-16", "close": 0.3, "volume": 2135750.0}, {"date": "2025-07-17", "close": 0.295, "volume": 1533194.0}, {"date": "2025-07-18", "close": 0.3, "volume": 1210154.0}, {"date": "2025-07-21", "close": 0.305, "volume": 1448510.0}, {"date": "2025-07-22", "close": 0.33, "volume": 4451673.0}, {"date": "2025-07-23", "close": 0.32, "volume": 1573891.0}, {"date": "2025-07-24", "close": 0.32, "volume": 1070684.0}, {"date": "2025-07-25", "close": 0.315, "volume": 666088.0}, {"date": "2025-07-28", "close": 0.305, "volume": 3024671.0}, {"date": "2025-07-29", "close": 0.295, "volume": 1051910.0}, {"date": "2025-07-30", "close": 0.295, "volume": 506643.0}, {"date": "2025-07-31", "close": 0.29, "volume": 3643847.0}, {"date": "2025-08-01", "close": 0.27, "volume": 4692965.0}, {"date": "2025-08-04", "close": 0.28, "volume": 3340807.0}, {"date": "2025-08-05", "close": 0.28, "volume": 1648126.0}, {"date": "2025-08-06", "close": 0.315, "volume": 1281636.0}, {"date": "2025-08-07", "close": 0.31, "volume": 1152888.0}, {"date": "2025-08-08", "close": 0.305, "volume": 1383506.0}, {"date": "2025-08-11", "close": 0.3, "volume": 852659.0}, {"date": "2025-08-12", "close": 0.3, "volume": 386055.0}, {"date": "2025-08-13", "close": 0.305, "volume": 751798.0}, {"date": "2025-08-14", "close": 0.305, "volume": 860203.0}, {"date": "2025-08-15", "close": 0.31, "volume": 999840.0}, {"date": "2025-08-18", "close": 0.305, "volume": 582591.0}, {"date": "2025-08-19", "close": 0.31, "volume": 1304776.0}, {"date": "2025-08-20", "close": 0.315, "volume": 1994810.0}, {"date": "2025-08-21", "close": 0.345, "volume": 2214613.0}, {"date": "2025-08-22", "close": 0.35, "volume": 702916.0}, {"date": "2025-08-25", "close": 0.365, "volume": 1987242.0}, {"date": "2025-08-26", "close": 0.36, "volume": 473755.0}, {"date": "2025-08-27", "close": 0.36, "volume": 783148.0}, {"date": "2025-08-28", "close": 0.355, "volume": 1234340.0}, {"date": "2025-08-29", "close": 0.355, "volume": 935861.0}, {"date": "2025-09-01", "close": 0.405, "volume": 4691826.0}, {"date": "2025-09-02", "close": 0.41, "volume": 2349846.0}, {"date": "2025-09-03", "close": 0.4, "volume": 2736725.0}, {"date": "2025-09-04", "close": 0.395, "volume": 2266585.0}, {"date": "2025-09-05", "close": 0.42, "volume": 1845907.0}, {"date": "2025-09-08", "close": 0.42, "volume": 2840709.0}, {"date": "2025-09-09", "close": 0.44, "volume": 2652652.0}, {"date": "2025-09-10", "close": 0.42, "volume": 684476.0}, {"date": "2025-09-11", "close": 0.425, "volume": 847332.0}, {"date": "2025-09-12", "close": 0.435, "volume": 677276.0}, {"date": "2025-09-15", "close": 0.42, "volume": 752328.0}, {"date": "2025-09-16", "close": 0.41, "volume": 1804206.0}, {"date": "2025-09-17", "close": 0.41, "volume": 2102927.0}, {"date": "2025-09-18", "close": 0.405, "volume": 1499984.0}, {"date": "2025-09-19", "close": 0.44, "volume": 1970139.0}, {"date": "2025-09-22", "close": 0.46, "volume": 1904201.0}, {"date": "2025-09-23", "close": 0.46, "volume": 4578583.0}, {"date": "2025-09-24", "close": 0.46, "volume": 3175549.0}, {"date": "2025-09-25", "close": 0.455, "volume": 3099072.0}, {"date": "2025-09-26", "close": 0.475, "volume": 2051660.0}, {"date": "2025-09-29", "close": 0.49, "volume": 1852373.0}, {"date": "2025-09-30", "close": 0.48, "volume": 1752261.0}, {"date": "2025-10-01", "close": 0.465, "volume": 1196713.0}, {"date": "2025-10-02", "close": 0.53, "volume": 5859239.0}, {"date": "2025-10-03", "close": 0.53, "volume": 1326329.0}, {"date": "2025-10-06", "close": 0.55, "volume": 2642197.0}, {"date": "2025-10-07", "close": 0.545, "volume": 3099945.0}, {"date": "2025-10-08", "close": 0.56, "volume": 3383685.0}, {"date": "2025-10-09", "close": 0.56, "volume": 2135994.0}, {"date": "2025-10-10", "close": 0.53, "volume": 3702660.0}, {"date": "2025-10-13", "close": 0.55, "volume": 2650408.0}, {"date": "2025-10-14", "close": 0.56, "volume": 1767454.0}, {"date": "2025-10-15", "close": 0.57, "volume": 1343382.0}, {"date": "2025-10-16", "close": 0.58, "volume": 2158628.0}, {"date": "2025-10-17", "close": 0.55, "volume": 4697839.0}, {"date": "2025-10-20", "close": 0.51, "volume": 2823549.0}, {"date": "2025-10-21", "close": 0.51, "volume": 1530000.0}, {"date": "2025-10-22", "close": 0.48, "volume": 5072963.0}, {"date": "2025-10-23", "close": 0.47, "volume": 2052883.0}, {"date": "2025-10-24", "close": 0.47, "volume": 1988255.0}, {"date": "2025-10-27", "close": 0.455, "volume": 1313340.0}, {"date": "2025-10-28", "close": 0.41, "volume": 4604835.0}, {"date": "2025-10-29", "close": 0.44, "volume": 1408407.0}, {"date": "2025-10-30", "close": 0.43, "volume": 836837.0}, {"date": "2025-10-31", "close": 0.445, "volume": 653408.0}, {"date": "2025-11-03", "close": 0.415, "volume": 2283489.0}, {"date": "2025-11-04", "close": 0.415, "volume": 977647.0}, {"date": "2025-11-05", "close": 0.41, "volume": 2121400.0}, {"date": "2025-11-06", "close": 0.415, "volume": 1916162.0}, {"date": "2025-11-07", "close": 0.41, "volume": 1113667.0}, {"date": "2025-11-10", "close": 0.44, "volume": 2315901.0}, {"date": "2025-11-11", "close": 0.465, "volume": 2763351.0}, {"date": "2025-11-12", "close": 0.455, "volume": 1099405.0}, {"date": "2025-11-14", "close": 0.38, "volume": 11695381.0}, {"date": "2025-11-17", "close": 0.38, "volume": 4130415.0}, {"date": "2025-11-18", "close": 0.35, "volume": 8077222.0}, {"date": "2025-11-19", "close": 0.385, "volume": 3240279.0}, {"date": "2025-11-20", "close": 0.39, "volume": 3027127.0}, {"date": "2025-11-21", "close": 0.365, "volume": 3750255.0}, {"date": "2025-11-24", "close": 0.365, "volume": 2297703.0}, {"date": "2025-11-25", "close": 0.39, "volume": 1923409.0}, {"date": "2025-11-26", "close": 0.39, "volume": 2614338.0}, {"date": "2025-11-27", "close": 0.39, "volume": 717217.0}, {"date": "2025-11-28", "close": 0.415, "volume": 2110915.0}, {"date": "2025-12-01", "close": 0.41, "volume": 1911849.0}, {"date": "2025-12-02", "close": 0.405, "volume": 2851387.0}, {"date": "2025-12-03", "close": 0.43, "volume": 4350924.0}, {"date": "2025-12-04", "close": 0.43, "volume": 5143395.0}, {"date": "2025-12-05", "close": 0.41, "volume": 1722981.0}, {"date": "2025-12-08", "close": 0.405, "volume": 2378213.0}, {"date": "2025-12-09", "close": 0.39, "volume": 938922.0}, {"date": "2025-12-10", "close": 0.4, "volume": 851686.0}, {"date": "2025-12-11", "close": 0.4, "volume": 2610425.0}, {"date": "2025-12-12", "close": 0.42, "volume": 1320599.0}, {"date": "2025-12-15", "close": 0.42, "volume": 2445422.0}, {"date": "2025-12-16", "close": 0.405, "volume": 6373425.0}, {"date": "2025-12-17", "close": 0.42, "volume": 2838859.0}, {"date": "2025-12-18", "close": 0.425, "volume": 1766681.0}, {"date": "2025-12-19", "close": 0.455, "volume": 5135055.0}, {"date": "2025-12-22", "close": 0.475, "volume": 5025181.0}, {"date": "2025-12-23", "close": 0.48, "volume": 7442475.0}, {"date": "2025-12-24", "close": 0.48, "volume": 4369389.0}, {"date": "2025-12-29", "close": 0.5, "volume": 5111699.0}, {"date": "2025-12-30", "close": 0.49, "volume": 3439087.0}, {"date": "2025-12-31", "close": 0.495, "volume": 4270318.0}, {"date": "2026-01-02", "close": 0.485, "volume": 1993711.0}, {"date": "2026-01-05", "close": 0.495, "volume": 2839549.0}, {"date": "2026-01-06", "close": 0.51, "volume": 2707681.0}, {"date": "2026-01-07", "close": 0.525, "volume": 4240119.0}, {"date": "2026-01-08", "close": 0.515, "volume": 1978784.0}, {"date": "2026-01-09", "close": 0.515, "volume": 3231488.0}, {"date": "2026-01-12", "close": 0.56, "volume": 8603540.0}, {"date": "2026-01-13", "close": 0.57, "volume": 5533011.0}, {"date": "2026-01-14", "close": 0.56, "volume": 16066739.0}, {"date": "2026-01-15", "close": 0.555, "volume": 6196517.0}, {"date": "2026-01-16", "close": 0.545, "volume": 2672225.0}, {"date": "2026-01-19", "close": 0.575, "volume": 2474464.0}, {"date": "2026-01-20", "close": 0.565, "volume": 11300174.0}, {"date": "2026-01-21", "close": 0.57, "volume": 4253935.0}, {"date": "2026-01-22", "close": 0.55, "volume": 5974738.0}, {"date": "2026-01-23", "close": 0.605, "volume": 7957224.0}, {"date": "2026-01-27", "close": 0.59, "volume": 6760387.0}, {"date": "2026-01-28", "close": 0.6, "volume": 6629506.0}, {"date": "2026-01-29", "close": 0.58, "volume": 5597454.0}, {"date": "2026-01-30", "close": 0.56, "volume": 17685543.0}, {"date": "2026-02-02", "close": 0.54, "volume": 6065841.0}, {"date": "2026-02-03", "close": 0.555, "volume": 2710978.0}, {"date": "2026-02-04", "close": 0.56, "volume": 3261209.0}, {"date": "2026-02-05", "close": 0.52, "volume": 3306119.0}, {"date": "2026-02-06", "close": 0.49, "volume": 6694052.0}, {"date": "2026-02-09", "close": 0.525, "volume": 1287818.0}, {"date": "2026-02-10", "close": 0.53, "volume": 2010133.0}, {"date": "2026-02-11", "close": 0.53, "volume": 2063170.0}, {"date": "2026-02-12", "close": 0.52, "volume": 1858757.0}, {"date": "2026-02-13", "close": 0.495, "volume": 1206743.0}, {"date": "2026-02-16", "close": 0.495, "volume": 2061685.0}, {"date": "2026-02-17", "close": 0.505, "volume": 5371480.0}, {"date": "2026-02-18", "close": 0.49, "volume": 3750612.0}, {"date": "2026-02-19", "close": 0.495, "volume": 2953555.0}, {"date": "2026-02-20", "close": 0.51, "volume": 2055814.0}, {"date": "2026-02-23", "close": 0.545, "volume": 1861240.0}, {"date": "2026-02-24", "close": 0.535, "volume": 1695853.0}, {"date": "2026-02-25", "close": 0.545, "volume": 3109473.0}, {"date": "2026-02-26", "close": 0.545, "volume": 1531405.0}, {"date": "2026-02-27", "close": 0.575, "volume": 6534191.0}, {"date": "2026-03-02", "close": 0.565, "volume": 2492512.0}, {"date": "2026-03-03", "close": 0.57, "volume": 2617443.0}, {"date": "2026-03-04", "close": 0.55, "volume": 2231993.0}, {"date": "2026-03-05", "close": 0.54, "volume": 1233298.0}, {"date": "2026-03-06", "close": 0.52, "volume": 2724049.0}, {"date": "2026-03-09", "close": 0.5, "volume": 5708215.0}, {"date": "2026-03-10", "close": 0.52, "volume": 3375628.0}, {"date": "2026-03-11", "close": 0.545, "volume": 2189590.0}, {"date": "2026-03-12", "close": 0.525, "volume": 1304831.0}, {"date": "2026-03-13", "close": 0.505, "volume": 3999160.0}, {"date": "2026-03-16", "close": 0.5, "volume": 6083235.0}, {"date": "2026-03-17", "close": 0.51, "volume": 3627105.0}, {"date": "2026-03-18", "close": 0.52, "volume": 2649610.0}, {"date": "2026-03-19", "close": 0.465, "volume": 3304058.0}, {"date": "2026-03-20", "close": 0.435, "volume": 5214997.0}, {"date": "2026-03-23", "close": 0.39, "volume": 5545945.0}, {"date": "2026-03-24", "close": 0.43, "volume": 4676275.0}, {"date": "2026-03-25", "close": 0.46, "volume": 2235085.0}, {"date": "2026-03-26", "close": 0.44, "volume": 3697404.0}, {"date": "2026-03-27", "close": 0.42, "volume": 981760.0}, {"date": "2026-03-30", "close": 0.425, "volume": 3836269.0}, {"date": "2026-03-31", "close": 0.45, "volume": 2829630.0}, {"date": "2026-04-01", "close": 0.47, "volume": 1242848.0}, {"date": "2026-04-02", "close": 0.44, "volume": 1296723.0}, {"date": "2026-04-07", "close": 0.435, "volume": 910204.0}, {"date": "2026-04-08", "close": 0.475, "volume": 2935989.0}, {"date": "2026-04-09", "close": 0.46, "volume": 1230281.0}, {"date": "2026-04-10", "close": 0.465, "volume": 1663409.0}, {"date": "2026-04-13", "close": 0.46, "volume": 1538613.0}, {"date": "2026-04-14", "close": 0.465, "volume": 794755.0}, {"date": "2026-04-15", "close": 0.465, "volume": 1413426.0}, {"date": "2026-04-16", "close": 0.47, "volume": 667033.0}, {"date": "2026-04-17", "close": 0.44, "volume": 1921768.0}, {"date": "2026-04-20", "close": 0.45, "volume": 1374713.0}, {"date": "2026-04-21", "close": 0.45, "volume": 1129455.0}, {"date": "2026-04-22", "close": 0.445, "volume": 345806.0}, {"date": "2026-04-23", "close": 0.44, "volume": 3728208.0}, {"date": "2026-04-24", "close": 0.435, "volume": 2066248.0}, {"date": "2026-04-27", "close": 0.44, "volume": 538763.0}, {"date": "2026-04-28", "close": 0.44, "volume": 4557054.0}, {"date": "2026-04-29", "close": 0.42, "volume": 625083.0}, {"date": "2026-04-30", "close": 0.405, "volume": 1882636.0}, {"date": "2026-05-01", "close": 0.41, "volume": 1044372.0}, {"date": "2026-05-04", "close": 0.415, "volume": 784318.0}, {"date": "2026-05-05", "close": 0.405, "volume": 1340023.0}, {"date": "2026-05-06", "close": 0.42, "volume": 1151684.0}, {"date": "2026-05-07", "close": 0.445, "volume": 1035251.0}, {"date": "2026-05-08", "close": 0.435, "volume": 1028141.0}, {"date": "2026-05-11", "close": 0.44, "volume": 976409.0}, {"date": "2026-05-12", "close": 0.46, "volume": 1663271.0}, {"date": "2026-05-13", "close": 0.485, "volume": 1986691.0}, {"date": "2026-05-14", "close": 0.475, "volume": 2087000.0}, {"date": "2026-05-15", "close": 0.45, "volume": 1788426.0}, {"date": "2026-05-18", "close": 0.43, "volume": 7142899.0}, {"date": "2026-05-19", "close": 0.425, "volume": 941452.0}, {"date": "2026-05-20", "close": 0.405, "volume": 1558837.0}, {"date": "2026-05-21", "close": 0.425, "volume": 806928.0}, {"date": "2026-05-22", "close": 0.415, "volume": 1528264.0}, {"date": "2026-05-25", "close": 0.425, "volume": 1148394.0}, {"date": "2026-05-26", "close": 0.43, "volume": 776127.0}, {"date": "2026-05-27", "close": 0.425, "volume": 1786773.0}, {"date": "2026-05-28", "close": 0.405, "volume": 2467510.0}, {"date": "2026-05-29", "close": 0.425, "volume": 7558216.0}, {"date": "2026-06-01", "close": 0.43, "volume": 612846.0}, {"date": "2026-06-02", "close": 0.435, "volume": 3356855.0}, {"date": "2026-06-03", "close": 0.45, "volume": 1004406.0}, {"date": "2026-06-04", "close": 0.445, "volume": 1538506.0}, {"date": "2026-06-05", "close": 0.455, "volume": 853302.0}, {"date": "2026-06-09", "close": 0.43, "volume": 1316972.0}, {"date": "2026-06-10", "close": 0.405, "volume": 3455659.0}, {"date": "2026-06-11", "close": 0.41, "volume": 1384375.0}, {"date": "2026-06-12", "close": 0.43, "volume": 1149007.0}, {"date": "2026-06-15", "close": 0.46, "volume": 1333503.0}, {"date": "2026-06-16", "close": 0.465, "volume": 723051.0}, {"date": "2026-06-17", "close": 0.495, "volume": 1861693.0}, {"date": "2026-06-18", "close": 0.46, "volume": 845382.0}, {"date": "2026-06-19", "close": 0.45, "volume": 521192.0}, {"date": "2026-06-22", "close": 0.445, "volume": 919648.0}, {"date": "2026-06-23", "close": 0.425, "volume": 863983.0}, {"date": "2026-06-24", "close": 0.42, "volume": 412130.0}, {"date": "2026-06-25", "close": 0.405, "volume": 1495826.0}, {"date": "2026-06-26", "close": 0.39, "volume": 1743021.0}, {"date": "2026-06-29", "close": 0.39, "volume": 2722862.0}, {"date": "2026-06-30", "close": 0.395, "volume": 2400809.0}, {"date": "2026-07-01", "close": 0.395, "volume": 1014000.0}, {"date": "2026-07-02", "close": 0.41, "volume": 1066535.0}, {"date": "2026-07-03", "close": 0.41, "volume": 823272.0}, {"date": "2026-07-06", "close": 0.415, "volume": 554896.0}, {"date": "2026-07-07", "close": 0.395, "volume": 1013686.0}, {"date": "2026-07-08", "close": 0.39, "volume": 394375.0}, {"date": "2026-07-09", "close": 0.39, "volume": 321208.0}, {"date": "2026-07-10", "close": 0.41, "volume": 944812.0}, {"date": "2026-07-13", "close": 0.4, "volume": 2275787.0}, {"date": "2026-07-14", "close": 0.4, "volume": 1393127.0}, {"date": "2026-07-15", "close": 0.39, "volume": 585666.0}, {"date": "2026-07-16", "close": 0.4, "volume": 1616209.0}, {"date": "2026-07-17", "close": 0.38, "volume": 3479208.0}, {"date": "2026-07-20", "close": 0.37, "volume": 2240798.0}, {"date": "2026-07-21", "close": 0.385, "volume": 5531327.0}, {"date": "2026-07-22", "close": 0.375, "volume": 1779915.0}, {"date": "2026-07-23", "close": 0.375, "volume": 2356480.0}, {"date": "2026-07-24", "close": 0.385, "volume": 1065260.0}, {"date": "2026-07-27", "close": 0.405, "volume": 8383294.0}, {"date": "2026-07-28", "close": 0.39, "volume": 1959629.0}, {"date": "2026-07-29", "close": 0.37, "volume": 5031444.0}, {"date": "2026-07-30", "close": 0.365, "volume": 5119917.0}, {"date": "2026-07-31", "close": 0.385, "volume": 1590557.0}, {"date": "2026-08-03", "close": 0.38, "volume": 2517670.0}, {"date": "2026-08-04", "close": 0.365, "volume": 5135031.0}, {"date": "2026-08-05", "close": 0.415, "volume": 6340511.0}, {"date": "2026-08-06", "close": 0.465, "volume": 3461636.0}, {"date": "2026-08-07", "close": 0.47, "volume": 1755141.0}, {"date": "2026-08-10", "close": 0.49, "volume": 14240490.0}, {"date": "2026-08-11", "close": 0.49, "volume": 2979498.0}, {"date": "2026-08-12", "close": 0.49, "volume": 1649850.0}, {"date": "2026-08-13", "close": 0.485, "volume": 1090458.0}, {"date": "2026-08-14", "close": 0.48, "volume": 1343225.0}, {"date": "2026-08-17", "close": 0.515, "volume": 2192377.0}, {"date": "2026-08-18", "close": 0.55, "volume": 4328444.0}, {"date": "2026-08-19", "close": 0.55, "volume": 3894939.0}, {"date": "2026-08-20", "close": 0.56, "volume": 6457757.0}, {"date": "2026-08-21", "close": 0.555, "volume": 1700705.0}, {"date": "2026-08-24", "close": 0.575, "volume": 4099476.0}, {"date": "2026-08-25", "close": 0.59, "volume": 2466274.0}, {"date": "2026-08-26", "close": 0.605, "volume": 3538395.0}, {"date": "2026-08-27", "close": 0.585, "volume": 1930764.0}, {"date": "2026-08-28", "close": 0.595, "volume": 2202558.0}, {"date": "2026-08-31", "close": 0.59, "volume": 2566183.0}, {"date": "2026-09-01", "close": 0.61, "volume": 1932819.0}, {"date": "2026-09-02", "close": 0.585, "volume": 2869612.0}, {"date": "2026-09-03", "close": 0.61, "volume": 2266692.0}, {"date": "2026-09-04", "close": 0.625, "volume": 5551507.0}, {"date": "2026-09-07", "close": 0.63, "volume": 2527248.0}, {"date": "2026-09-08", "close": 0.63, "volume": 1828356.0}, {"date": "2026-09-09", "close": 0.605, "volume": 807570.0}, {"date": "2026-09-10", "close": 0.635, "volume": 1580587.0}, {"date": "2026-09-11", "close": 0.6, "volume": 2922103.0}, {"date": "2026-09-14", "close": 0.61, "volume": 2165556.0}, {"date": "2026-09-15", "close": 0.6, "volume": 2636724.0}, {"date": "2026-09-16", "close": 0.6, "volume": 2246513.0}, {"date": "2026-09-17", "close": 0.585, "volume": 6668482.0}, {"date": "2026-09-18", "close": 0.62, "volume": 6476756.0}], "refreshing": true}