{"ticker": "SPZ", "overview": {"name": "Smart Parking Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "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": "SPZ", "has_prices": true, "as_of": "2026-09-18", "last": 0.75, "prev_close": 0.73, "change": 0.020000000000000018, "change_pct": 0.02739726027397263, "session_volume": 642975.0, "vwap_5": 0.7418936335314653, "vwap_20": 0.7839225548881604, "vwap_60": 0.7612506106853991, "vwap_250": 1.0433204270403822, "high_52w": 1.42, "low_52w": 0.63, "avg_volume_20": 484678.75, "sessions": 400, "market_cap": {"value": 307061192.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158340", "src": "ASX", "ticker": "SPZ", "cik": "", "company": "Smart Parking Limited", "company_raw": "Smart Parking Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SPZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158340", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "ASX-03144364", "src": "ASX", "ticker": "SPZ", "cik": "", "company": "Smart Parking Limited", "company_raw": "Smart Parking Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SPZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144364", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "ASX-03140357", "src": "ASX", "ticker": "SPZ", "cik": "", "company": "Smart Parking Limited", "company_raw": "Smart Parking Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SPZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140357", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67124}, {"id": "ASX-03133844", "src": "ASX", "ticker": "SPZ", "cik": "", "company": "Smart Parking Limited", "company_raw": "Smart Parking Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SPZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133844", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "ASX-03129889", "src": "ASX", "ticker": "SPZ", "cik": "", "company": "Smart Parking Limited", "company_raw": "Smart Parking Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SPZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129889", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "ASX-03129132", "src": "ASX", "ticker": "SPZ", "cik": "", "company": "Smart Parking Limited", "company_raw": "Smart Parking Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SPZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129132", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "ASX-03127703", "src": "ASX", "ticker": "SPZ", "cik": "", "company": "Smart Parking Limited", "company_raw": "Smart Parking Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SPZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127703", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "ASX-03127246", "src": "ASX", "ticker": "SPZ", "cik": "", "company": "Smart Parking Limited", "company_raw": "Smart Parking Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SPZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127246", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "ASX-03127245", "src": "ASX", "ticker": "SPZ", "cik": "", "company": "Smart Parking Limited", "company_raw": "Smart Parking Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SPZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127245", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Christopher Morris", "notice_type": "3Y", "direct_shares": 109811570.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140305-3A702585", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Jones", "notice_type": "3X", "direct_shares": null, "indirect_shares": 113637.0, "indirect_account": "TOBALEX PTY LTD as trustee for the Simon Jones Family Superannuation", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105931-3A696301", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-12", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/spz", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-16", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-16", "source_url": "https://www.marketindex.com.au/asx/spz", "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": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-10", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/spz", "needs_ocr": 0}], "directors": [{"name": "Simon Jones", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Christopher Morris", "first_seen": "2026-09-27", "last_seen": "2026-09-27", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2024-03-12", "last_seen": "2024-03-12", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154281-3A705174"}, {"date": "2026-10-20", "form": "Progress Report", "title": "UK Private Parking Code of Practice", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150804-3A704545"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Update - Notification of buy-back - SPZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149616-3A704333"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Update - Notification of buy-back - SPZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146846-3A703806"}, {"date": "2026-10-11", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146845-3A703805"}], "performance": {"ticker": "SPZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-01-09", "close": 0.2882499, "volume": 391673.0}, {"date": "2007-01-10", "close": 0.2882499, "volume": 146471.0}, {"date": "2007-01-11", "close": 0.2882499, "volume": 119621.0}, {"date": "2007-01-12", "close": 0.283445735, "volume": 38248.0}, {"date": "2007-01-15", "close": 0.27864157, "volume": 50477.0}, {"date": "2007-01-16", "close": 0.2882499, "volume": 82529.0}, {"date": "2007-01-17", "close": 0.273837405, "volume": 71292.0}, {"date": "2007-01-18", "close": 0.26903324, "volume": 63406.0}, {"date": "2007-01-19", "close": 0.2882499, "volume": 67129.0}, {"date": "2007-01-24", "close": 0.26903324, "volume": 54640.0}, {"date": "2007-01-25", "close": 0.25942491, "volume": 63313.0}, {"date": "2007-01-29", "close": 0.264229075, "volume": 2082.0}, {"date": "2007-01-30", "close": 0.25942491, "volume": 5204.0}, {"date": "2007-02-01", "close": 0.25942491, "volume": 2082.0}, {"date": "2007-02-02", "close": 0.24981658, "volume": 44753.0}, {"date": "2007-02-05", "close": 0.24020825, "volume": 32041.0}, {"date": "2007-02-06", "close": 0.24020825, "volume": 223.0}, {"date": "2007-02-07", "close": 0.235404085, "volume": 26316.0}, {"date": "2007-02-08", "close": 0.23059992, "volume": 6245.0}, {"date": "2007-02-09", "close": 0.23059992, "volume": 41631.0}, {"date": "2007-02-12", "close": 0.23059992, "volume": 32060.0}, {"date": "2007-02-13", "close": 0.1921666, "volume": 65252.0}, {"date": "2007-02-14", "close": 0.1921666, "volume": 156115.0}, {"date": "2007-02-15", "close": 0.1921666, "volume": 29662.0}, {"date": "2007-02-16", "close": 0.216187425, "volume": 2602.0}, {"date": "2007-02-19", "close": 0.21138326, "volume": 24874.0}, {"date": "2007-02-20", "close": 0.225795755, "volume": 134167.0}, {"date": "2007-02-21", "close": 0.22099159, "volume": 58374.0}, {"date": "2007-02-22", "close": 0.20177493, "volume": 44945.0}, {"date": "2007-02-23", "close": 0.21138326, "volume": 14867.0}, {"date": "2007-02-26", "close": 0.21138326, "volume": 21856.0}, {"date": "2007-02-27", "close": 0.21138326, "volume": 27489.0}, {"date": "2007-02-28", "close": 0.20177493, "volume": 128562.0}, {"date": "2007-03-01", "close": 0.22099159, "volume": 10408.0}, {"date": "2007-03-02", "close": 0.21138326, "volume": 2539463.0}, {"date": "2007-03-05", "close": 0.23059992, "volume": 85343.0}, {"date": "2007-03-06", "close": 0.235404085, "volume": 15611.0}, {"date": "2007-03-07", "close": 0.235404085, "volume": 34803.0}, {"date": "2007-03-08", "close": 0.23059992, "volume": 5204.0}, {"date": "2007-03-09", "close": 0.24020825, "volume": 2082.0}, {"date": "2007-03-12", "close": 0.225795755, "volume": 20815.0}, {"date": "2007-03-13", "close": 0.225795755, "volume": 36427.0}, {"date": "2007-03-14", "close": 0.225795755, "volume": 21486.0}, {"date": "2007-03-15", "close": 0.22099159, "volume": 50299.0}, {"date": "2007-03-20", "close": 0.21138326, "volume": 130839.0}, {"date": "2007-03-21", "close": 0.225795755, "volume": 51295.0}, {"date": "2007-03-22", "close": 0.20177493, "volume": 465221.0}, {"date": "2007-03-23", "close": 0.1921666, "volume": 5947.0}, {"date": "2007-03-26", "close": 0.20177493, "volume": 57242.0}, {"date": "2007-03-27", "close": 0.20177493, "volume": 93669.0}, {"date": "2007-03-28", "close": 0.206579095, "volume": 77492.0}, {"date": "2007-03-29", "close": 0.196970765, "volume": 10408.0}, {"date": "2007-04-05", "close": 0.21138326, "volume": 23105.0}, {"date": "2007-04-10", "close": 0.196970765, "volume": 10408.0}, {"date": "2007-04-11", "close": 0.187362435, "volume": 69731.0}, {"date": "2007-04-12", "close": 0.18255827, "volume": 124892.0}, {"date": "2007-04-13", "close": 0.17294994, "volume": 5948.0}, {"date": "2007-04-16", "close": 0.187362435, "volume": 134636.0}, {"date": "2007-04-17", "close": 0.1921666, "volume": 11471.0}, {"date": "2007-04-19", "close": 0.187362435, "volume": 14868.0}, {"date": "2007-04-20", "close": 0.22099159, "volume": 368913.0}, {"date": "2007-04-24", "close": 0.20177493, "volume": 122959.0}, {"date": "2007-04-26", "close": 0.20177493, "volume": 4163.0}, {"date": "2007-04-27", "close": 0.20177493, "volume": 59472.0}, {"date": "2007-05-01", "close": 0.20177493, "volume": 10313.0}, {"date": "2007-05-02", "close": 0.20177493, "volume": 2602.0}, {"date": "2007-05-03", "close": 0.1921666, "volume": 20815.0}, {"date": "2007-05-04", "close": 0.1921666, "volume": 1688.0}, {"date": "2007-05-07", "close": 0.1921666, "volume": 83690.0}, {"date": "2007-05-10", "close": 0.206579095, "volume": 805564.0}, {"date": "2007-05-11", "close": 0.206579095, "volume": 364267.0}, {"date": "2007-05-14", "close": 0.206579095, "volume": 99913.0}, {"date": "2007-05-15", "close": 0.206579095, "volume": 509375.0}, {"date": "2007-05-16", "close": 0.21138326, "volume": 67650.0}, {"date": "2007-05-17", "close": 0.21138326, "volume": 60885.0}, {"date": "2007-05-18", "close": 0.206579095, "volume": 354605.0}, {"date": "2007-05-21", "close": 0.20177493, "volume": 67353.0}, {"date": "2007-05-22", "close": 0.20177493, "volume": 140800.0}, {"date": "2007-05-23", "close": 0.20177493, "volume": 321060.0}, {"date": "2007-05-24", "close": 0.23059992, "volume": 184960.0}, {"date": "2007-05-25", "close": 0.21138326, "volume": 94709.0}, {"date": "2007-05-28", "close": 0.225795755, "volume": 104076.0}, {"date": "2007-05-29", "close": 0.23059992, "volume": 107199.0}, {"date": "2007-05-30", "close": 0.21138326, "volume": 43842.0}, {"date": "2007-05-31", "close": 0.23059992, "volume": 31223.0}, {"date": "2007-06-01", "close": 0.225795755, "volume": 20221.0}, {"date": "2007-06-04", "close": 0.20177493, "volume": 41631.0}, {"date": "2007-06-05", "close": 0.1921666, "volume": 85638.0}, {"date": "2007-06-06", "close": 0.20177493, "volume": 104821.0}, {"date": "2007-06-08", "close": 0.1921666, "volume": 75084.0}, {"date": "2007-06-12", "close": 0.1921666, "volume": 10408.0}, {"date": "2007-06-13", "close": 0.21138326, "volume": 28101.0}, {"date": "2007-06-14", "close": 0.187362435, "volume": 139480.0}, {"date": "2007-06-15", "close": 0.177754105, "volume": 122513.0}, {"date": "2007-06-18", "close": 0.187362435, "volume": 95926.0}, {"date": "2007-06-19", "close": 0.177754105, "volume": 13546.0}, {"date": "2007-06-20", "close": 0.18255827, "volume": 104076.0}, {"date": "2007-06-21", "close": 0.18255827, "volume": 10408.0}, {"date": "2007-06-25", "close": 0.18255827, "volume": 8066.0}, {"date": "2007-06-26", "close": 0.17294994, "volume": 51502.0}, {"date": "2007-06-27", "close": 0.16334161, "volume": 74302.0}, {"date": "2007-06-28", "close": 0.168145775, "volume": 110321.0}, {"date": "2007-06-29", "close": 0.18255827, "volume": 198729.0}, {"date": "2007-07-02", "close": 0.1921666, "volume": 10408.0}, {"date": "2007-07-03", "close": 0.18255827, "volume": 6245.0}, {"date": "2007-07-06", "close": 0.17294994, "volume": 80858.0}, {"date": "2007-07-09", "close": 0.168145775, "volume": 8326.0}, {"date": "2007-07-11", "close": 0.168145775, "volume": 5948.0}, {"date": "2007-07-17", "close": 0.177754105, "volume": 41631.0}, {"date": "2007-07-18", "close": 0.177754105, "volume": 2378.0}, {"date": "2007-07-20", "close": 0.177754105, "volume": 60068.0}, {"date": "2007-07-25", "close": 0.168145775, "volume": 104076.0}, {"date": "2007-07-26", "close": 0.1921666, "volume": 106678.0}, {"date": "2007-07-27", "close": 0.177754105, "volume": 32264.0}, {"date": "2007-07-31", "close": 0.1921666, "volume": 7806.0}, {"date": "2007-08-01", "close": 0.17294994, "volume": 184215.0}, {"date": "2007-08-02", "close": 0.17294994, "volume": 14571.0}, {"date": "2007-08-06", "close": 0.1921666, "volume": 130095.0}, {"date": "2007-08-07", "close": 0.17294994, "volume": 20815.0}, {"date": "2007-08-08", "close": 0.17294994, "volume": 49957.0}, {"date": "2007-08-09", "close": 0.17294994, "volume": 50701.0}, {"date": "2007-08-10", "close": 0.17294994, "volume": 14571.0}, {"date": "2007-08-14", "close": 0.187362435, "volume": 10408.0}, {"date": "2007-08-15", "close": 0.18255827, "volume": 20815.0}, {"date": "2007-08-16", "close": 0.14412495, "volume": 72853.0}, {"date": "2007-08-17", "close": 0.148929115, "volume": 23789.0}, {"date": "2007-08-20", "close": 0.18255827, "volume": 10408.0}, {"date": "2007-08-21", "close": 0.18255827, "volume": 34345.0}, {"date": "2007-08-23", "close": 0.168145775, "volume": 63934.0}, {"date": "2007-08-24", "close": 0.187362435, "volume": 31965.0}, {"date": "2007-09-04", "close": 0.187362435, "volume": 5204.0}, {"date": "2007-09-05", "close": 0.17294994, "volume": 34345.0}, {"date": "2007-09-06", "close": 0.168145775, "volume": 8326.0}, {"date": "2007-09-07", "close": 0.17294994, "volume": 31223.0}, {"date": "2007-09-10", "close": 0.16334161, "volume": 5204.0}, {"date": "2007-09-11", "close": 0.16334161, "volume": 17990.0}, {"date": "2007-09-13", "close": 0.168145775, "volume": 46834.0}, {"date": "2007-09-19", "close": 0.17294994, "volume": 26019.0}, {"date": "2007-09-20", "close": 0.17294994, "volume": 33825.0}, {"date": "2007-09-21", "close": 0.177754105, "volume": 10408.0}, {"date": "2007-09-25", "close": 0.168145775, "volume": 15611.0}, {"date": "2007-09-27", "close": 0.16334161, "volume": 17433.0}, {"date": "2007-10-02", "close": 0.14412495, "volume": 31223.0}, {"date": "2007-10-03", "close": 0.148929115, "volume": 195515.0}, {"date": "2007-10-05", "close": 0.158537445, "volume": 234915.0}, {"date": "2007-10-08", "close": 0.15373328, "volume": 217818.0}, {"date": "2007-10-11", "close": 0.16334161, "volume": 30703.0}, {"date": "2007-10-17", "close": 0.158537445, "volume": 43712.0}, {"date": "2007-10-19", "close": 0.14412495, "volume": 83535.0}, {"date": "2007-10-22", "close": 0.120104125, "volume": 72580.0}, {"date": "2007-10-24", "close": 0.14412495, "volume": 58543.0}, {"date": "2007-10-29", "close": 0.14412495, "volume": 154553.0}, {"date": "2007-10-30", "close": 0.14412495, "volume": 104076.0}, {"date": "2007-10-31", "close": 0.14412495, "volume": 228968.0}, {"date": "2007-11-02", "close": 0.148929115, "volume": 59472.0}, {"date": "2007-11-05", "close": 0.16334161, "volume": 161839.0}, {"date": "2007-11-06", "close": 0.158537445, "volume": 52038.0}, {"date": "2007-11-08", "close": 0.148929115, "volume": 57029.0}, {"date": "2007-11-09", "close": 0.148929115, "volume": 231050.0}, {"date": "2007-11-12", "close": 0.148929115, "volume": 11448.0}, {"date": "2007-11-13", "close": 0.15373328, "volume": 93669.0}, {"date": "2007-11-14", "close": 0.15373328, "volume": 104076.0}, {"date": "2007-11-15", "close": 0.15373328, "volume": 77017.0}, {"date": "2007-11-16", "close": 0.15373328, "volume": 128683.0}, {"date": "2007-11-19", "close": 0.158537445, "volume": 24978.0}, {"date": "2007-11-20", "close": 0.16334161, "volume": 35135.0}, {"date": "2007-11-21", "close": 0.158537445, "volume": 359743.0}, {"date": "2007-11-22", "close": 0.158537445, "volume": 87488.0}, {"date": "2007-11-23", "close": 0.168145775, "volume": 176930.0}, {"date": "2007-11-26", "close": 0.177754105, "volume": 55993.0}, {"date": "2007-11-27", "close": 0.158537445, "volume": 42540.0}, {"date": "2007-11-28", "close": 0.14412495, "volume": 171726.0}, {"date": "2007-11-30", "close": 0.15373328, "volume": 106215.0}, {"date": "2007-12-07", "close": 0.15373328, "volume": 32784.0}, {"date": "2007-12-10", "close": 0.158537445, "volume": 6245.0}, {"date": "2007-12-11", "close": 0.15373328, "volume": 4163.0}, {"date": "2007-12-12", "close": 0.15373328, "volume": 147211.0}, {"date": "2007-12-13", "close": 0.148929115, "volume": 18271.0}, {"date": "2007-12-17", "close": 0.14412495, "volume": 102897.0}, {"date": "2007-12-18", "close": 0.12490829, "volume": 14867.0}, {"date": "2007-12-19", "close": 0.14412495, "volume": 9505.0}, {"date": "2007-12-20", "close": 0.15373328, "volume": 5204.0}, {"date": "2007-12-24", "close": 0.15373328, "volume": 130356.0}, {"date": "2007-12-27", "close": 0.15373328, "volume": 29141.0}, {"date": "2007-12-28", "close": 0.15373328, "volume": 41631.0}, {"date": "2008-01-04", "close": 0.15373328, "volume": 166522.0}, {"date": "2008-01-07", "close": 0.17294994, "volume": 21718.0}, {"date": "2008-01-08", "close": 0.16334161, "volume": 10408.0}, {"date": "2008-01-11", "close": 0.15373328, "volume": 30598.0}, {"date": "2008-01-15", "close": 0.15373328, "volume": 177971.0}, {"date": "2008-01-16", "close": 0.148929115, "volume": 17377.0}, {"date": "2008-01-17", "close": 0.13451662, "volume": 64527.0}, {"date": "2008-01-22", "close": 0.12490829, "volume": 41631.0}, {"date": "2008-01-23", "close": 0.129712455, "volume": 5204.0}, {"date": "2008-01-24", "close": 0.129712455, "volume": 12192.0}, {"date": "2008-01-30", "close": 0.129712455, "volume": 1041.0}, {"date": "2008-02-07", "close": 0.13451662, "volume": 72346.0}, {"date": "2008-02-11", "close": 0.129712455, "volume": 105117.0}, {"date": "2008-02-12", "close": 0.14412495, "volume": 185764.0}, {"date": "2008-02-13", "close": 0.139320785, "volume": 104076.0}, {"date": "2008-02-14", "close": 0.148929115, "volume": 104076.0}, {"date": "2008-02-15", "close": 0.148929115, "volume": 416305.0}, {"date": "2008-02-18", "close": 0.148929115, "volume": 358023.0}, {"date": "2008-02-19", "close": 0.14412495, "volume": 317433.0}, {"date": "2008-02-20", "close": 0.148929115, "volume": 145410.0}, {"date": "2008-02-21", "close": 0.148929115, "volume": 232611.0}, {"date": "2008-02-22", "close": 0.14412495, "volume": 20815.0}, {"date": "2008-02-25", "close": 0.14412495, "volume": 47058.0}, {"date": "2008-02-26", "close": 0.177754105, "volume": 5948.0}, {"date": "2008-02-27", "close": 0.148929115, "volume": 238335.0}, {"date": "2008-02-28", "close": 0.148929115, "volume": 152992.0}, {"date": "2008-02-29", "close": 0.15373328, "volume": 106456.0}, {"date": "2008-03-03", "close": 0.148929115, "volume": 109280.0}, {"date": "2008-03-04", "close": 0.14412495, "volume": 158196.0}, {"date": "2008-03-05", "close": 0.120104125, "volume": 104076.0}, {"date": "2008-03-12", "close": 0.148929115, "volume": 523858.0}, {"date": "2008-03-13", "close": 0.14412495, "volume": 52038.0}, {"date": "2008-03-14", "close": 0.13451662, "volume": 10408.0}, {"date": "2008-03-17", "close": 0.129712455, "volume": 275802.0}, {"date": "2008-03-18", "close": 0.12490829, "volume": 140503.0}, {"date": "2008-03-20", "close": 0.12490829, "volume": 110024.0}, {"date": "2008-03-26", "close": 0.12490829, "volume": 104076.0}, {"date": "2008-03-28", "close": 0.12490829, "volume": 6546.0}, {"date": "2008-03-31", "close": 0.11529996, "volume": 225586.0}, {"date": "2008-04-01", "close": 0.11529996, "volume": 249882.0}, {"date": "2008-04-02", "close": 0.10569163, "volume": 35259.0}, {"date": "2008-04-03", "close": 0.10569163, "volume": 3643.0}, {"date": "2008-04-10", "close": 0.11529996, "volume": 104076.0}, {"date": "2008-04-11", "close": 0.11529996, "volume": 36427.0}, {"date": "2008-04-17", "close": 0.110495795, "volume": 15611.0}, {"date": "2008-04-18", "close": 0.11529996, "volume": 26019.0}, {"date": "2008-04-21", "close": 0.10569163, "volume": 85542.0}, {"date": "2008-04-22", "close": 0.10569163, "volume": 23789.0}, {"date": "2008-04-23", "close": 0.14412495, "volume": 85542.0}, {"date": "2008-05-01", "close": 0.11529996, "volume": 170432.0}, {"date": "2008-05-02", "close": 0.12490829, "volume": 197745.0}, {"date": "2008-05-05", "close": 0.12490829, "volume": 187033.0}, {"date": "2008-05-06", "close": 0.129712455, "volume": 41631.0}, {"date": "2008-05-08", "close": 0.129712455, "volume": 2082.0}, {"date": "2008-05-09", "close": 0.129712455, "volume": 60364.0}, {"date": "2008-05-13", "close": 0.12490829, "volume": 31223.0}, {"date": "2008-05-14", "close": 0.12490829, "volume": 21736.0}, {"date": "2008-05-15", "close": 0.129712455, "volume": 10408.0}, {"date": "2008-05-16", "close": 0.129712455, "volume": 7285.0}, {"date": "2008-05-19", "close": 0.110495795, "volume": 61830.0}, {"date": "2008-05-20", "close": 0.12490829, "volume": 41631.0}, {"date": "2008-05-22", "close": 0.11529996, "volume": 5948.0}, {"date": "2008-05-23", "close": 0.0960833, "volume": 151951.0}, {"date": "2008-05-26", "close": 0.082631638, "volume": 14868.0}, {"date": "2008-06-04", "close": 0.081670805, "volume": 6245.0}, {"date": "2008-06-10", "close": 0.080709972, "volume": 27211.0}, {"date": "2008-06-11", "close": 0.06725831, "volume": 16652.0}, {"date": "2008-06-12", "close": 0.081670805, "volume": 7493.0}, {"date": "2008-06-16", "close": 0.06725831, "volume": 34217.0}, {"date": "2008-06-17", "close": 0.06725831, "volume": 1169.0}, {"date": "2008-06-23", "close": 0.04804165, "volume": 25915.0}, {"date": "2008-06-24", "close": 0.052845815, "volume": 27060.0}, {"date": "2008-06-25", "close": 0.052845815, "volume": 98873.0}, {"date": "2008-06-26", "close": 0.052845815, "volume": 13530.0}, {"date": "2008-06-30", "close": 0.052845815, "volume": 27059.0}, {"date": "2008-07-11", "close": 0.04804165, "volume": 78057.0}, {"date": "2008-07-14", "close": 0.04804165, "volume": 22866.0}, {"date": "2008-07-15", "close": 0.10569163, "volume": 2602.0}, {"date": "2008-07-16", "close": 0.06725831, "volume": 70772.0}, {"date": "2008-07-28", "close": 0.062454145, "volume": 15611.0}, {"date": "2008-08-08", "close": 0.05764998, "volume": 98352.0}, {"date": "2008-08-11", "close": 0.062454145, "volume": 18450.0}, {"date": "2008-08-12", "close": 0.062454145, "volume": 67650.0}, {"date": "2008-08-13", "close": 0.05764998, "volume": 62446.0}, {"date": "2008-08-25", "close": 0.05764998, "volume": 5204.0}, {"date": "2008-08-29", "close": 0.05764998, "volume": 45024.0}, {"date": "2008-10-15", "close": 0.043237485, "volume": 31223.0}, {"date": "2008-10-16", "close": 0.04804165, "volume": 41631.0}, {"date": "2008-10-17", "close": 0.04804165, "volume": 104076.0}, {"date": "2008-10-20", "close": 0.04804165, "volume": 8326.0}, {"date": "2008-10-22", "close": 0.052845815, "volume": 62446.0}, {"date": "2008-10-27", "close": 0.04804165, "volume": 20815.0}, {"date": "2008-10-28", "close": 0.052845815, "volume": 93469.0}, {"date": "2008-11-12", "close": 0.04804165, "volume": 59471.0}, {"date": "2008-11-20", "close": 0.04804165, "volume": 17844.0}, {"date": "2008-11-21", "close": 0.04804165, "volume": 20815.0}, {"date": "2008-12-08", "close": 0.03843332, "volume": 124892.0}, {"date": "2008-12-18", "close": 0.039394153, "volume": 14868.0}, {"date": "2008-12-23", "close": 0.041315819, "volume": 14868.0}, {"date": "2008-12-31", "close": 0.039394153, "volume": 5947.0}, {"date": "2009-01-08", "close": 0.03843332, "volume": 10408.0}, {"date": "2009-01-14", "close": 0.03843332, "volume": 15909.0}, {"date": "2009-01-15", "close": 0.041315819, "volume": 31966.0}, {"date": "2009-01-28", "close": 0.05258148, "volume": 25299.0}, {"date": "2009-01-29", "close": 0.05258148, "volume": 3195.0}, {"date": "2009-02-05", "close": 0.051642525, "volume": 24495.0}, {"date": "2009-02-18", "close": 0.04131402, "volume": 26625.0}, {"date": "2009-02-24", "close": 0.030985515, "volume": 85201.0}, {"date": "2009-03-02", "close": 0.0375582, "volume": 26625.0}, {"date": "2009-03-04", "close": 0.0375582, "volume": 1869.0}, {"date": "2009-03-16", "close": 0.0375582, "volume": 42601.0}, {"date": "2009-03-18", "close": 0.040375065, "volume": 10650.0}, {"date": "2009-03-23", "close": 0.040375065, "volume": 15975.0}, {"date": "2009-03-25", "close": 0.040375065, "volume": 15215.0}, {"date": "2009-03-26", "close": 0.04694775, "volume": 5586.0}, {"date": "2009-03-30", "close": 0.051642525, "volume": 23963.0}, {"date": "2009-03-31", "close": 0.04694775, "volume": 164390.0}, {"date": "2009-04-01", "close": 0.04694775, "volume": 79876.0}, {"date": "2009-04-02", "close": 0.04694775, "volume": 532507.0}, {"date": "2009-04-03", "close": 0.04694775, "volume": 76681.0}, {"date": "2009-04-06", "close": 0.04694775, "volume": 32637.0}, {"date": "2009-04-07", "close": 0.04694775, "volume": 20613.0}, {"date": "2009-04-09", "close": 0.04694775, "volume": 43287.0}, {"date": "2009-04-14", "close": 0.061032075, "volume": 15975.0}, {"date": "2009-04-16", "close": 0.0563373, "volume": 159752.0}, {"date": "2009-04-20", "close": 0.061032075, "volume": 90526.0}, {"date": "2009-04-22", "close": 0.0563373, "volume": 63901.0}, {"date": "2009-04-23", "close": 0.05258148, "volume": 186377.0}, {"date": "2009-04-24", "close": 0.04694775, "volume": 82006.0}, {"date": "2009-04-30", "close": 0.04694775, "volume": 6923.0}, {"date": "2009-05-04", "close": 0.0563373, "volume": 30353.0}, {"date": "2009-05-05", "close": 0.061032075, "volume": 295632.0}, {"date": "2009-05-06", "close": 0.061032075, "volume": 32128.0}, {"date": "2009-05-07", "close": 0.062909985, "volume": 851029.0}, {"date": "2009-05-08", "close": 0.06197103, "volume": 175112.0}, {"date": "2009-05-11", "close": 0.06197103, "volume": 26447.0}, {"date": "2009-05-12", "close": 0.0563373, "volume": 53251.0}, {"date": "2009-05-15", "close": 0.061032075, "volume": 28147.0}, {"date": "2009-05-26", "close": 0.061032075, "volume": 41079.0}, {"date": "2009-05-29", "close": 0.0563373, "volume": 130844.0}, {"date": "2009-06-01", "close": 0.0563373, "volume": 99199.0}, {"date": "2009-06-03", "close": 0.061032075, "volume": 17573.0}, {"date": "2009-06-04", "close": 0.0563373, "volume": 37275.0}, {"date": "2009-06-12", "close": 0.051642525, "volume": 27690.0}, {"date": "2009-06-16", "close": 0.061032075, "volume": 100111.0}, {"date": "2009-06-17", "close": 0.061032075, "volume": 20532.0}, {"date": "2009-06-22", "close": 0.061032075, "volume": 53251.0}, {"date": "2009-06-23", "close": 0.061032075, "volume": 26870.0}, {"date": "2009-06-24", "close": 0.061032075, "volume": 79631.0}, {"date": "2009-06-29", "close": 0.05258148, "volume": 43543.0}, {"date": "2009-07-03", "close": 0.051642525, "volume": 63726.0}, {"date": "2009-07-10", "close": 0.04694775, "volume": 6087.0}, {"date": "2009-07-13", "close": 0.04694775, "volume": 10650.0}, {"date": "2009-07-22", "close": 0.051642525, "volume": 42774.0}, {"date": "2009-07-23", "close": 0.051642525, "volume": 755800.0}, {"date": "2009-07-24", "close": 0.051642525, "volume": 51227.0}, {"date": "2009-07-27", "close": 0.051642525, "volume": 159752.0}, {"date": "2009-07-28", "close": 0.051642525, "volume": 66031.0}, {"date": "2009-07-29", "close": 0.051642525, "volume": 201541.0}, {"date": "2009-08-05", "close": 0.05258148, "volume": 53251.0}, {"date": "2009-08-10", "close": 0.05445939, "volume": 266253.0}, {"date": "2009-08-25", "close": 0.061032075, "volume": 38037.0}, {"date": "2009-08-28", "close": 0.06572685, "volume": 152642.0}, {"date": "2009-08-31", "close": 0.06572685, "volume": 545703.0}, {"date": "2009-09-01", "close": 0.08450595, "volume": 244969.0}, {"date": "2009-09-02", "close": 0.091078635, "volume": 117972.0}, {"date": "2009-09-03", "close": 0.0938955, "volume": 723530.0}, {"date": "2009-09-04", "close": 0.10328505, "volume": 330223.0}, {"date": "2009-09-07", "close": 0.092956545, "volume": 354590.0}, {"date": "2009-09-08", "close": 0.092956545, "volume": 53251.0}, {"date": "2009-09-10", "close": 0.09201759, "volume": 53251.0}, {"date": "2009-09-11", "close": 0.098590275, "volume": 103999.0}, {"date": "2009-09-15", "close": 0.089200725, "volume": 31950.0}, {"date": "2009-09-16", "close": 0.089200725, "volume": 31950.0}, {"date": "2009-09-17", "close": 0.079811175, "volume": 213003.0}, {"date": "2009-09-18", "close": 0.079811175, "volume": 32589.0}, {"date": "2009-09-21", "close": 0.0751164, "volume": 15975.0}, {"date": "2009-09-22", "close": 0.0751164, "volume": 77213.0}, {"date": "2009-09-23", "close": 0.06572685, "volume": 56218.0}, {"date": "2009-09-24", "close": 0.06572685, "volume": 4492.0}, {"date": "2009-09-28", "close": 0.070421625, "volume": 9546.0}, {"date": "2009-10-12", "close": 0.079811175, "volume": 31950.0}, {"date": "2009-10-13", "close": 0.079811175, "volume": 21300.0}, {"date": "2009-10-15", "close": 0.079811175, "volume": 29820.0}, {"date": "2009-10-20", "close": 0.08262804, "volume": 103306.0}, {"date": "2009-10-23", "close": 0.0751164, "volume": 31950.0}, {"date": "2009-10-27", "close": 0.06760476, "volume": 17306.0}, {"date": "2009-11-03", "close": 0.06572685, "volume": 78542.0}, {"date": "2009-11-06", "close": 0.06572685, "volume": 56701.0}, {"date": "2009-11-11", "close": 0.0751164, "volume": 26625.0}, {"date": "2009-11-16", "close": 0.06572685, "volume": 21300.0}, {"date": "2009-11-17", "close": 0.061032075, "volume": 53570.0}, {"date": "2009-12-09", "close": 0.0563373, "volume": 74551.0}, {"date": "2009-12-10", "close": 0.0563373, "volume": 53251.0}, {"date": "2009-12-18", "close": 0.0563373, "volume": 13.0}, {"date": "2009-12-29", "close": 0.0563373, "volume": 14312.0}, {"date": "2009-12-30", "close": 0.0563373, "volume": 24343.0}, {"date": "2010-01-04", "close": 0.0563373, "volume": 13313.0}, {"date": "2010-01-06", "close": 0.053520435, "volume": 107785.0}, {"date": "2010-01-08", "close": 0.053520435, "volume": 1159244.0}, {"date": "2010-01-11", "close": 0.053520435, "volume": 5325.0}, {"date": "2010-01-12", "close": 0.053520435, "volume": 107566.0}, {"date": "2010-01-13", "close": 0.05445939, "volume": 970228.0}, {"date": "2010-01-15", "close": 0.061032075, "volume": 136322.0}, {"date": "2010-01-18", "close": 0.061032075, "volume": 21300.0}, {"date": "2010-02-04", "close": 0.0563373, "volume": 415203.0}, {"date": "2010-02-09", "close": 0.0563373, "volume": 29439.0}, {"date": "2010-02-11", "close": 0.0563373, "volume": 145892.0}, {"date": "2010-02-24", "close": 0.061032075, "volume": 43986.0}, {"date": "2010-03-02", "close": 0.0563373, "volume": 463281.0}, {"date": "2010-03-03", "close": 0.0563373, "volume": 106501.0}, {"date": "2010-03-04", "close": 0.06572685, "volume": 40471.0}, {"date": "2010-03-08", "close": 0.06572685, "volume": 385535.0}, {"date": "2010-03-09", "close": 0.06572685, "volume": 13329.0}, {"date": "2010-03-10", "close": 0.06572685, "volume": 34791.0}, {"date": "2010-03-17", "close": 0.05821521, "volume": 106501.0}, {"date": "2010-03-22", "close": 0.057276255, "volume": 179667.0}, {"date": "2010-03-25", "close": 0.06572685, "volume": 10650.0}, {"date": "2010-03-26", "close": 0.070421625, "volume": 129932.0}, {"date": "2010-03-30", "close": 0.06572685, "volume": 31950.0}, {"date": "2010-04-01", "close": 0.06572685, "volume": 29060.0}, {"date": "2010-04-07", "close": 0.0563373, "volume": 192874.0}, {"date": "2010-04-08", "close": 0.0563373, "volume": 53251.0}, {"date": "2010-04-22", "close": 0.061032075, "volume": 74551.0}, {"date": "2010-05-21", "close": 0.04694775, "volume": 47926.0}, {"date": "2010-05-27", "close": 0.0563373, "volume": 24862.0}, {"date": "2010-06-01", "close": 0.0563373, "volume": 31965.0}, {"date": "2010-06-11", "close": 0.057276255, "volume": 10650.0}, {"date": "2010-06-18", "close": 0.051642525, "volume": 69186.0}, {"date": "2010-06-22", "close": 0.051642525, "volume": 85201.0}, {"date": "2010-06-23", "close": 0.051642525, "volume": 13845.0}, {"date": "2010-06-28", "close": 0.051642525, "volume": 105436.0}, {"date": "2010-06-30", "close": 0.061032075, "volume": 19170.0}, {"date": "2010-07-07", "close": 0.061032075, "volume": 13845.0}, {"date": "2010-07-13", "close": 0.055398345, "volume": 63901.0}, {"date": "2010-07-15", "close": 0.0563373, "volume": 211831.0}, {"date": "2010-07-16", "close": 0.0563373, "volume": 21300.0}, {"date": "2010-07-22", "close": 0.0563373, "volume": 31950.0}, {"date": "2010-07-23", "close": 0.0563373, "volume": 5325.0}, {"date": "2010-07-26", "close": 0.0563373, "volume": 3728.0}, {"date": "2010-08-05", "close": 0.0563373, "volume": 92124.0}, {"date": "2010-08-06", "close": 0.057276255, "volume": 213003.0}, {"date": "2010-08-16", "close": 0.0563373, "volume": 45295.0}, {"date": "2010-08-18", "close": 0.0563373, "volume": 6087.0}, {"date": "2010-08-23", "close": 0.0563373, "volume": 53251.0}, {"date": "2010-08-25", "close": 0.06009312, "volume": 4260.0}, {"date": "2010-09-01", "close": 0.061032075, "volume": 82006.0}, {"date": "2010-09-06", "close": 0.061032075, "volume": 15893.0}, {"date": "2010-09-07", "close": 0.061032075, "volume": 163274.0}, {"date": "2010-09-13", "close": 0.057276255, "volume": 31950.0}, {"date": "2010-09-16", "close": 0.06572685, "volume": 140111.0}, {"date": "2010-09-17", "close": 0.070421625, "volume": 267518.0}, {"date": "2010-09-21", "close": 0.07136058, "volume": 10650.0}, {"date": "2010-09-22", "close": 0.072299535, "volume": 10650.0}, {"date": "2010-09-29", "close": 0.079811175, "volume": 42130.0}, {"date": "2010-09-30", "close": 0.0938955, "volume": 180839.0}, {"date": "2010-10-04", "close": 0.107979825, "volume": 82006.0}, {"date": "2010-10-05", "close": 0.1126746, "volume": 179938.0}, {"date": "2010-10-06", "close": 0.0938955, "volume": 239975.0}, {"date": "2010-10-07", "close": 0.098590275, "volume": 53251.0}, {"date": "2010-10-08", "close": 0.0938955, "volume": 38661.0}, {"date": "2010-10-11", "close": 0.0938955, "volume": 15893.0}, {"date": "2010-10-12", "close": 0.0938955, "volume": 119282.0}, {"date": "2010-10-13", "close": 0.0938955, "volume": 87536.0}, {"date": "2010-10-18", "close": 0.09013968, "volume": 21300.0}, {"date": "2010-10-21", "close": 0.091078635, "volume": 21300.0}, {"date": "2010-10-26", "close": 0.098590275, "volume": 21300.0}, {"date": "2010-10-28", "close": 0.10328505, "volume": 10650.0}, {"date": "2010-10-29", "close": 0.14084325, "volume": 503312.0}, {"date": "2010-11-01", "close": 0.1502328, "volume": 172932.0}, {"date": "2010-11-02", "close": 0.14084325, "volume": 422597.0}, {"date": "2010-11-03", "close": 0.14084325, "volume": 101176.0}, {"date": "2010-11-04", "close": 0.154927575, "volume": 15975.0}, {"date": "2010-11-05", "close": 0.14084325, "volume": 745510.0}, {"date": "2010-11-08", "close": 0.15962235, "volume": 930512.0}, {"date": "2010-11-10", "close": 0.164317125, "volume": 288054.0}, {"date": "2010-11-11", "close": 0.19718055, "volume": 174647.0}, {"date": "2010-11-15", "close": 0.154927575, "volume": 1258191.0}, {"date": "2010-11-16", "close": 0.1502328, "volume": 2326050.0}, {"date": "2010-11-17", "close": 0.15962235, "volume": 10650.0}, {"date": "2010-11-18", "close": 0.1502328, "volume": 137757.0}, {"date": "2010-11-19", "close": 0.1502328, "volume": 150833.0}, {"date": "2010-11-22", "close": 0.15962235, "volume": 367870.0}, {"date": "2010-11-23", "close": 0.15962235, "volume": 862227.0}, {"date": "2010-11-24", "close": 0.173706675, "volume": 427918.0}, {"date": "2010-11-25", "close": 0.1690119, "volume": 335479.0}, {"date": "2010-11-26", "close": 0.17840145, "volume": 455677.0}, {"date": "2010-11-29", "close": 0.183096225, "volume": 68161.0}, {"date": "2010-11-30", "close": 0.187791, "volume": 251209.0}, {"date": "2010-12-01", "close": 0.19718055, "volume": 219925.0}, {"date": "2010-12-02", "close": 0.19718055, "volume": 77213.0}, {"date": "2010-12-03", "close": 0.187791, "volume": 113380.0}, {"date": "2010-12-06", "close": 0.173706675, "volume": 113280.0}, {"date": "2010-12-07", "close": 0.1690119, "volume": 153612.0}, {"date": "2010-12-08", "close": 0.183096225, "volume": 215878.0}, {"date": "2010-12-09", "close": 0.187791, "volume": 320568.0}, {"date": "2010-12-10", "close": 0.2065701, "volume": 1149347.0}, {"date": "2010-12-13", "close": 0.2253492, "volume": 699451.0}, {"date": "2010-12-14", "close": 0.2629074, "volume": 1102824.0}, {"date": "2010-12-15", "close": 0.2441283, "volume": 369941.0}, {"date": "2010-12-16", "close": 0.248823075, "volume": 119814.0}, {"date": "2010-12-17", "close": 0.248823075, "volume": 110761.0}, {"date": "2010-12-20", "close": 0.220654425, "volume": 258798.0}, {"date": "2010-12-21", "close": 0.220654425, "volume": 303530.0}, {"date": "2010-12-22", "close": 0.21595965, "volume": 54316.0}, {"date": "2010-12-23", "close": 0.25351785, "volume": 374998.0}, {"date": "2010-12-24", "close": 0.2629074, "volume": 474404.0}, {"date": "2010-12-29", "close": 0.25351785, "volume": 142674.0}, {"date": "2010-12-30", "close": 0.2441283, "volume": 91591.0}, {"date": "2011-01-04", "close": 0.23473875, "volume": 85521.0}, {"date": "2011-01-05", "close": 0.220654425, "volume": 191702.0}, {"date": "2011-01-07", "close": 0.2253492, "volume": 216198.0}, {"date": "2011-01-11", "close": 0.2253492, "volume": 79876.0}, {"date": "2011-01-12", "close": 0.2441283, "volume": 197028.0}, {"date": "2011-01-13", "close": 0.248823075, "volume": 33548.0}, {"date": "2011-01-14", "close": 0.248823075, "volume": 47926.0}, {"date": "2011-01-17", "close": 0.2441283, "volume": 70823.0}, {"date": "2011-01-18", "close": 0.248823075, "volume": 15975.0}, {"date": "2011-01-19", "close": 0.267602175, "volume": 499593.0}, {"date": "2011-01-20", "close": 0.2629074, "volume": 387672.0}, {"date": "2011-01-21", "close": 0.276991725, "volume": 1910400.0}, {"date": "2011-02-23", "close": 0.323939475, "volume": 6332956.0}, {"date": "2011-02-24", "close": 0.3380238, "volume": 782676.0}, {"date": "2011-02-25", "close": 0.333329025, "volume": 199551.0}, {"date": "2011-02-28", "close": 0.342718575, "volume": 145677.0}, {"date": "2011-03-01", "close": 0.352108125, "volume": 156717.0}, {"date": "2011-03-02", "close": 0.352108125, "volume": 305685.0}, {"date": "2011-03-03", "close": 0.34741335, "volume": 104904.0}, {"date": "2011-03-04", "close": 0.3380238, "volume": 94645.0}, {"date": "2011-03-07", "close": 0.32863425, "volume": 54857.0}, {"date": "2011-03-08", "close": 0.323939475, "volume": 138059.0}, {"date": "2011-03-09", "close": 0.3192447, "volume": 189431.0}, {"date": "2011-03-10", "close": 0.29107605, "volume": 109297.0}, {"date": "2011-03-11", "close": 0.2816865, "volume": 87618.0}, {"date": "2011-03-14", "close": 0.2629074, "volume": 53251.0}, {"date": "2011-03-15", "close": 0.27229695, "volume": 122781.0}, {"date": "2011-03-16", "close": 0.2816865, "volume": 18638.0}, {"date": "2011-03-17", "close": 0.2816865, "volume": 21300.0}, {"date": "2011-03-18", "close": 0.3004656, "volume": 146135.0}, {"date": "2011-03-21", "close": 0.3004656, "volume": 1951638.0}, {"date": "2011-03-22", "close": 0.2816865, "volume": 100644.0}, {"date": "2011-03-23", "close": 0.2816865, "volume": 68467.0}, {"date": "2011-03-24", "close": 0.3004656, "volume": 19703.0}, {"date": "2011-03-25", "close": 0.29107605, "volume": 76681.0}, {"date": "2011-03-29", "close": 0.2816865, "volume": 42601.0}, {"date": "2011-03-30", "close": 0.2816865, "volume": 23963.0}, {"date": "2011-03-31", "close": 0.2816865, "volume": 68946.0}, {"date": "2011-04-01", "close": 0.2816865, "volume": 139497.0}, {"date": "2011-04-04", "close": 0.27229695, "volume": 18478.0}, {"date": "2011-04-05", "close": 0.2816865, "volume": 23983.0}, {"date": "2011-04-06", "close": 0.286381275, "volume": 14484.0}, {"date": "2011-04-07", "close": 0.295770825, "volume": 40471.0}, {"date": "2011-04-08", "close": 0.295770825, "volume": 47926.0}, {"date": "2011-04-11", "close": 0.286381275, "volume": 18618.0}, {"date": "2011-04-15", "close": 0.3004656, "volume": 113045.0}, {"date": "2011-04-18", "close": 0.3004656, "volume": 355049.0}, {"date": "2011-04-19", "close": 0.2816865, "volume": 10650.0}, {"date": "2011-04-21", "close": 0.295770825, "volume": 110306.0}, {"date": "2011-04-27", "close": 0.2816865, "volume": 45612.0}, {"date": "2011-04-28", "close": 0.2629074, "volume": 314179.0}, {"date": "2011-04-29", "close": 0.2816865, "volume": 6177.0}, {"date": "2011-05-02", "close": 0.2629074, "volume": 195217.0}, {"date": "2011-05-03", "close": 0.27229695, "volume": 70769.0}, {"date": "2011-05-04", "close": 0.2629074, "volume": 63901.0}, {"date": "2011-05-05", "close": 0.25351785, "volume": 85799.0}, {"date": "2011-05-06", "close": 0.25351785, "volume": 18238.0}, {"date": "2011-05-09", "close": 0.2629074, "volume": 11715.0}, {"date": "2011-05-10", "close": 0.2629074, "volume": 42601.0}, {"date": "2011-05-12", "close": 0.25351785, "volume": 176037.0}, {"date": "2011-05-13", "close": 0.23473875, "volume": 43218.0}, {"date": "2011-05-16", "close": 0.21595965, "volume": 21300.0}, {"date": "2011-05-17", "close": 0.21595965, "volume": 239628.0}, {"date": "2011-05-18", "close": 0.2065701, "volume": 19363.0}, {"date": "2011-05-19", "close": 0.201875325, "volume": 218934.0}, {"date": "2011-05-20", "close": 0.201875325, "volume": 107034.0}, {"date": "2011-05-23", "close": 0.21595965, "volume": 131529.0}, {"date": "2011-05-24", "close": 0.21595965, "volume": 49390.0}, {"date": "2011-05-25", "close": 0.2065701, "volume": 40843.0}, {"date": "2011-05-26", "close": 0.2253492, "volume": 74462.0}, {"date": "2011-05-27", "close": 0.21595965, "volume": 57435.0}, {"date": "2011-05-30", "close": 0.2253492, "volume": 96117.0}, {"date": "2011-05-31", "close": 0.2253492, "volume": 216331.0}, {"date": "2011-06-01", "close": 0.2253492, "volume": 319930.0}, {"date": "2011-06-02", "close": 0.2253492, "volume": 130774.0}, {"date": "2011-06-03", "close": 0.2253492, "volume": 28478.0}, {"date": "2011-06-07", "close": 0.220654425, "volume": 79876.0}, {"date": "2011-06-08", "close": 0.187791, "volume": 16128.0}, {"date": "2011-06-09", "close": 0.187791, "volume": 31797.0}, {"date": "2011-06-10", "close": 0.187791, "volume": 460772.0}, {"date": "2011-06-16", "close": 0.187791, "volume": 15975.0}, {"date": "2011-06-23", "close": 0.21595965, "volume": 63901.0}, {"date": "2011-06-28", "close": 0.173706675, "volume": 106501.0}, {"date": "2011-06-29", "close": 0.187791, "volume": 3302.0}, {"date": "2011-06-30", "close": 0.201875325, "volume": 43792.0}, {"date": "2011-07-01", "close": 0.201875325, "volume": 37595.0}, {"date": "2011-07-04", "close": 0.19718055, "volume": 106501.0}, {"date": "2011-07-05", "close": 0.17840145, "volume": 18366.0}, {"date": "2011-07-06", "close": 0.187791, "volume": 24234.0}, {"date": "2011-07-08", "close": 0.17840145, "volume": 15176.0}, {"date": "2011-07-11", "close": 0.17840145, "volume": 56446.0}, {"date": "2011-07-12", "close": 0.17840145, "volume": 4566.0}, {"date": "2011-07-13", "close": 0.17840145, "volume": 30313.0}, {"date": "2011-07-15", "close": 0.1690119, "volume": 47868.0}, {"date": "2011-07-18", "close": 0.1690119, "volume": 26625.0}, {"date": "2011-07-19", "close": 0.1690119, "volume": 58.0}, {"date": "2011-07-20", "close": 0.1690119, "volume": 8876.0}, {"date": "2011-07-25", "close": 0.14084325, "volume": 47879.0}, {"date": "2011-07-27", "close": 0.164317125, "volume": 95851.0}, {"date": "2011-07-28", "close": 0.1502328, "volume": 170402.0}, {"date": "2011-07-29", "close": 0.15962235, "volume": 26103.0}, {"date": "2011-08-01", "close": 0.1502328, "volume": 22365.0}, {"date": "2011-08-02", "close": 0.164317125, "volume": 42601.0}, {"date": "2011-08-04", "close": 0.15962235, "volume": 58176.0}, {"date": "2011-08-05", "close": 0.1314537, "volume": 214777.0}, {"date": "2011-08-08", "close": 0.1502328, "volume": 12780.0}, {"date": "2011-08-09", "close": 0.14084325, "volume": 66297.0}, {"date": "2011-08-15", "close": 0.14084325, "volume": 21300.0}, {"date": "2011-08-16", "close": 0.145538025, "volume": 15975.0}, {"date": "2011-08-17", "close": 0.14084325, "volume": 106501.0}, {"date": "2011-08-24", "close": 0.14084325, "volume": 26625.0}, {"date": "2011-08-26", "close": 0.14084325, "volume": 39640.0}, {"date": "2011-08-29", "close": 0.14084325, "volume": 36956.0}, {"date": "2011-08-30", "close": 0.1502328, "volume": 62564.0}, {"date": "2011-08-31", "close": 0.21595965, "volume": 271598.0}, {"date": "2011-09-01", "close": 0.2253492, "volume": 190712.0}, {"date": "2011-09-02", "close": 0.2065701, "volume": 1080643.0}, {"date": "2011-09-05", "close": 0.2065701, "volume": 1486573.0}, {"date": "2011-09-06", "close": 0.19718055, "volume": 88609.0}, {"date": "2011-09-07", "close": 0.19718055, "volume": 76595.0}, {"date": "2011-09-08", "close": 0.2065701, "volume": 44731.0}, {"date": "2011-09-09", "close": 0.187791, "volume": 156557.0}, {"date": "2011-09-12", "close": 0.187791, "volume": 54122.0}, {"date": "2011-09-13", "close": 0.17840145, "volume": 205015.0}, {"date": "2011-09-14", "close": 0.19718055, "volume": 111826.0}, {"date": "2011-09-15", "close": 0.23473875, "volume": 87898.0}, {"date": "2011-09-16", "close": 0.23473875, "volume": 387054.0}, {"date": "2011-09-21", "close": 0.30985515, "volume": 2509472.0}, {"date": "2011-09-22", "close": 0.2816865, "volume": 632314.0}, {"date": "2011-09-23", "close": 0.305160375, "volume": 705966.0}, {"date": "2011-09-26", "close": 0.3192447, "volume": 602087.0}, {"date": "2011-09-27", "close": 0.3004656, "volume": 229133.0}, {"date": "2011-09-28", "close": 0.286381275, "volume": 294982.0}, {"date": "2011-09-30", "close": 0.29107605, "volume": 74551.0}, {"date": "2011-10-03", "close": 0.2816865, "volume": 181418.0}, {"date": "2011-10-04", "close": 0.2816865, "volume": 203883.0}, {"date": "2011-10-05", "close": 0.3004656, "volume": 102241.0}, {"date": "2011-10-06", "close": 0.29107605, "volume": 170402.0}, {"date": "2011-10-07", "close": 0.3004656, "volume": 97236.0}, {"date": "2011-10-11", "close": 0.286381275, "volume": 90207.0}, {"date": "2011-10-12", "close": 0.2816865, "volume": 112891.0}, {"date": "2011-10-13", "close": 0.2816865, "volume": 31414.0}, {"date": "2011-10-18", "close": 0.2816865, "volume": 82539.0}, {"date": "2011-10-19", "close": 0.29107605, "volume": 27695.0}, {"date": "2011-10-20", "close": 0.27229695, "volume": 3195.0}, {"date": "2011-10-21", "close": 0.29107605, "volume": 207678.0}, {"date": "2011-10-25", "close": 0.286381275, "volume": 412673.0}, {"date": "2011-10-26", "close": 0.29107605, "volume": 169936.0}, {"date": "2011-10-27", "close": 0.2816865, "volume": 117950.0}, {"date": "2011-10-28", "close": 0.29107605, "volume": 251688.0}, {"date": "2011-10-31", "close": 0.2816865, "volume": 60360.0}, {"date": "2011-11-01", "close": 0.2816865, "volume": 85317.0}, {"date": "2011-11-02", "close": 0.276991725, "volume": 157942.0}, {"date": "2011-11-03", "close": 0.29107605, "volume": 21300.0}, {"date": "2011-11-04", "close": 0.3192447, "volume": 2307386.0}, {"date": "2011-11-07", "close": 0.314549925, "volume": 490508.0}, {"date": "2011-11-08", "close": 0.314549925, "volume": 341869.0}, {"date": "2011-11-09", "close": 0.3192447, "volume": 410430.0}, {"date": "2011-11-10", "close": 0.30985515, "volume": 423780.0}, {"date": "2011-11-11", "close": 0.3192447, "volume": 1198096.0}, {"date": "2011-11-14", "close": 0.323939475, "volume": 804789.0}, {"date": "2011-11-15", "close": 0.323939475, "volume": 140706.0}, {"date": "2011-11-16", "close": 0.3192447, "volume": 202548.0}, {"date": "2011-11-17", "close": 0.314549925, "volume": 2512716.0}, {"date": "2011-11-18", "close": 0.314549925, "volume": 284427.0}, {"date": "2011-11-21", "close": 0.30985515, "volume": 567083.0}, {"date": "2011-11-22", "close": 0.30985515, "volume": 477894.0}, {"date": "2011-11-23", "close": 0.30985515, "volume": 68147.0}, {"date": "2011-11-24", "close": 0.305160375, "volume": 96863.0}, {"date": "2011-11-25", "close": 0.295770825, "volume": 353851.0}, {"date": "2011-11-28", "close": 0.3004656, "volume": 142978.0}, {"date": "2011-11-29", "close": 0.32863425, "volume": 261454.0}, {"date": "2011-11-30", "close": 0.32863425, "volume": 372142.0}, {"date": "2011-12-01", "close": 0.32863425, "volume": 271209.0}, {"date": "2011-12-06", "close": 0.295770825, "volume": 1045367.0}, {"date": "2011-12-07", "close": 0.295770825, "volume": 494713.0}, {"date": "2011-12-08", "close": 0.295770825, "volume": 360213.0}, {"date": "2011-12-09", "close": 0.29107605, "volume": 608123.0}, {"date": "2011-12-12", "close": 0.2816865, "volume": 852361.0}, {"date": "2011-12-13", "close": 0.27229695, "volume": 480438.0}, {"date": "2011-12-14", "close": 0.276991725, "volume": 321528.0}, {"date": "2011-12-15", "close": 0.27229695, "volume": 292963.0}, {"date": "2011-12-16", "close": 0.27229695, "volume": 206400.0}, {"date": "2011-12-19", "close": 0.267602175, "volume": 159663.0}, {"date": "2011-12-20", "close": 0.2816865, "volume": 569844.0}, {"date": "2011-12-21", "close": 0.2816865, "volume": 309653.0}, {"date": "2011-12-22", "close": 0.2629074, "volume": 341918.0}, {"date": "2011-12-23", "close": 0.25351785, "volume": 379696.0}, {"date": "2011-12-28", "close": 0.23473875, "volume": 819376.0}, {"date": "2011-12-29", "close": 0.25351785, "volume": 470685.0}, {"date": "2011-12-30", "close": 0.27229695, "volume": 155520.0}, {"date": "2012-01-03", "close": 0.276991725, "volume": 201180.0}, {"date": "2012-01-04", "close": 0.276991725, "volume": 267846.0}, {"date": "2012-01-05", "close": 0.276991725, "volume": 104478.0}, {"date": "2012-01-06", "close": 0.267602175, "volume": 263966.0}, {"date": "2012-01-09", "close": 0.2629074, "volume": 68161.0}, {"date": "2012-01-10", "close": 0.2629074, "volume": 163874.0}, {"date": "2012-01-11", "close": 0.27229695, "volume": 151395.0}, {"date": "2012-01-12", "close": 0.276991725, "volume": 169870.0}, {"date": "2012-01-13", "close": 0.27229695, "volume": 41536.0}, {"date": "2012-01-16", "close": 0.276991725, "volume": 85915.0}, {"date": "2012-01-17", "close": 0.2816865, "volume": 37701.0}, {"date": "2012-01-18", "close": 0.276991725, "volume": 215755.0}, {"date": "2012-01-19", "close": 0.2816865, "volume": 414760.0}, {"date": "2012-01-20", "close": 0.276991725, "volume": 164468.0}, {"date": "2012-01-23", "close": 0.2816865, "volume": 322199.0}, {"date": "2012-01-24", "close": 0.2816865, "volume": 160244.0}, {"date": "2012-01-25", "close": 0.276991725, "volume": 101772.0}, {"date": "2012-01-27", "close": 0.276991725, "volume": 38213.0}, {"date": "2012-01-30", "close": 0.276991725, "volume": 38261.0}, {"date": "2012-01-31", "close": 0.295770825, "volume": 499523.0}, {"date": "2012-02-01", "close": 0.2816865, "volume": 90851.0}, {"date": "2012-02-02", "close": 0.295770825, "volume": 63350.0}, {"date": "2012-02-03", "close": 0.29107605, "volume": 346018.0}, {"date": "2012-02-07", "close": 0.286381275, "volume": 40694.0}, {"date": "2012-02-08", "close": 0.267602175, "volume": 124615.0}, {"date": "2012-02-09", "close": 0.2816865, "volume": 315597.0}, {"date": "2012-02-10", "close": 0.286381275, "volume": 217400.0}, {"date": "2012-02-13", "close": 0.2816865, "volume": 347727.0}, {"date": "2012-02-14", "close": 0.286381275, "volume": 216198.0}, {"date": "2012-02-15", "close": 0.286381275, "volume": 285048.0}, {"date": "2012-02-16", "close": 0.2816865, "volume": 93721.0}, {"date": "2012-02-17", "close": 0.2816865, "volume": 358910.0}, {"date": "2012-02-20", "close": 0.286381275, "volume": 71488.0}, {"date": "2012-02-21", "close": 0.2816865, "volume": 170402.0}, {"date": "2012-02-22", "close": 0.286381275, "volume": 317739.0}, {"date": "2012-02-23", "close": 0.286381275, "volume": 174662.0}, {"date": "2012-02-24", "close": 0.286381275, "volume": 264564.0}, {"date": "2012-02-27", "close": 0.276991725, "volume": 221718.0}, {"date": "2012-02-28", "close": 0.267602175, "volume": 182987.0}, {"date": "2012-02-29", "close": 0.276991725, "volume": 24495.0}, {"date": "2012-03-01", "close": 0.267602175, "volume": 294571.0}, {"date": "2012-03-02", "close": 0.267602175, "volume": 79024.0}, {"date": "2012-03-05", "close": 0.267602175, "volume": 458268.0}, {"date": "2012-03-06", "close": 0.2629074, "volume": 392540.0}, {"date": "2012-03-07", "close": 0.258212625, "volume": 124078.0}, {"date": "2012-03-08", "close": 0.2629074, "volume": 90534.0}, {"date": "2012-03-09", "close": 0.2629074, "volume": 27413.0}, {"date": "2012-03-13", "close": 0.258212625, "volume": 27796.0}, {"date": "2012-03-14", "close": 0.258212625, "volume": 428447.0}, {"date": "2012-03-15", "close": 0.248823075, "volume": 382192.0}, {"date": "2012-03-16", "close": 0.267602175, "volume": 197700.0}, {"date": "2012-03-19", "close": 0.27229695, "volume": 111560.0}, {"date": "2012-03-20", "close": 0.27229695, "volume": 82858.0}, {"date": "2012-03-21", "close": 0.27229695, "volume": 289543.0}, {"date": "2012-03-22", "close": 0.2816865, "volume": 108845.0}, {"date": "2012-03-23", "close": 0.286381275, "volume": 377630.0}, {"date": "2012-03-26", "close": 0.286381275, "volume": 179517.0}, {"date": "2012-03-27", "close": 0.29107605, "volume": 2597229.0}, {"date": "2012-03-28", "close": 0.314549925, "volume": 503428.0}, {"date": "2012-03-29", "close": 0.333329025, "volume": 910671.0}, {"date": "2012-03-30", "close": 0.34741335, "volume": 726872.0}, {"date": "2012-04-02", "close": 0.333329025, "volume": 726655.0}, {"date": "2012-04-03", "close": 0.352108125, "volume": 600432.0}, {"date": "2012-04-04", "close": 0.342718575, "volume": 214287.0}, {"date": "2012-04-05", "close": 0.323939475, "volume": 486569.0}, {"date": "2012-04-10", "close": 0.32863425, "volume": 77722.0}, {"date": "2012-04-11", "close": 0.314549925, "volume": 118217.0}, {"date": "2012-04-12", "close": 0.314549925, "volume": 169461.0}, {"date": "2012-04-13", "close": 0.323939475, "volume": 12780.0}, {"date": "2012-04-16", "close": 0.323939475, "volume": 212680.0}, {"date": "2012-04-17", "close": 0.323939475, "volume": 136620.0}, {"date": "2012-04-18", "close": 0.32863425, "volume": 590597.0}, {"date": "2012-04-19", "close": 0.32863425, "volume": 440763.0}, {"date": "2012-04-20", "close": 0.3192447, "volume": 119814.0}, {"date": "2012-04-23", "close": 0.30985515, "volume": 338994.0}, {"date": "2012-04-24", "close": 0.30985515, "volume": 3323.0}, {"date": "2012-04-26", "close": 0.32863425, "volume": 301719.0}, {"date": "2012-04-27", "close": 0.32863425, "volume": 193248.0}, {"date": "2012-04-30", "close": 0.3192447, "volume": 263652.0}, {"date": "2012-05-01", "close": 0.30985515, "volume": 149574.0}, {"date": "2012-05-02", "close": 0.32863425, "volume": 191330.0}, {"date": "2012-05-03", "close": 0.3192447, "volume": 97449.0}, {"date": "2012-05-04", "close": 0.32863425, "volume": 161059.0}, {"date": "2012-05-07", "close": 0.323939475, "volume": 48724.0}, {"date": "2012-05-09", "close": 0.3004656, "volume": 381876.0}, {"date": "2012-05-10", "close": 0.295770825, "volume": 351652.0}, {"date": "2012-05-11", "close": 0.2816865, "volume": 60418.0}, {"date": "2012-05-14", "close": 0.29107605, "volume": 26944.0}, {"date": "2012-05-15", "close": 0.295770825, "volume": 337791.0}, {"date": "2012-05-16", "close": 0.2816865, "volume": 250278.0}, {"date": "2012-05-17", "close": 0.29107605, "volume": 393340.0}, {"date": "2012-05-18", "close": 0.267602175, "volume": 295191.0}, {"date": "2012-05-21", "close": 0.29107605, "volume": 52856.0}, {"date": "2012-05-22", "close": 0.29107605, "volume": 159752.0}, {"date": "2012-05-24", "close": 0.295770825, "volume": 137919.0}, {"date": "2012-05-25", "close": 0.29107605, "volume": 170491.0}, {"date": "2012-05-28", "close": 0.3004656, "volume": 214439.0}, {"date": "2012-05-29", "close": 0.27229695, "volume": 361040.0}, {"date": "2012-05-30", "close": 0.2816865, "volume": 37583.0}, {"date": "2012-05-31", "close": 0.29107605, "volume": 339064.0}, {"date": "2012-06-01", "close": 0.29107605, "volume": 25928.0}, {"date": "2012-06-04", "close": 0.2629074, "volume": 162653.0}, {"date": "2012-06-05", "close": 0.2816865, "volume": 153362.0}, {"date": "2012-06-06", "close": 0.2816865, "volume": 192235.0}, {"date": "2012-06-07", "close": 0.29107605, "volume": 466103.0}, {"date": "2012-06-08", "close": 0.29107605, "volume": 292879.0}, {"date": "2012-06-12", "close": 0.2816865, "volume": 85201.0}, {"date": "2012-06-14", "close": 0.2816865, "volume": 34201.0}, {"date": "2012-06-15", "close": 0.27229695, "volume": 194089.0}, {"date": "2012-06-18", "close": 0.2816865, "volume": 23963.0}, {"date": "2012-06-19", "close": 0.2816865, "volume": 175727.0}, {"date": "2012-06-20", "close": 0.276991725, "volume": 143457.0}, {"date": "2012-06-21", "close": 0.2816865, "volume": 88396.0}, {"date": "2012-06-22", "close": 0.286381275, "volume": 242717.0}, {"date": "2012-06-25", "close": 0.2816865, "volume": 15975.0}, {"date": "2012-06-26", "close": 0.2629074, "volume": 62836.0}, {"date": "2012-06-27", "close": 0.267602175, "volume": 27690.0}, {"date": "2012-06-28", "close": 0.27229695, "volume": 325996.0}, {"date": "2012-06-29", "close": 0.2816865, "volume": 59108.0}, {"date": "2012-07-02", "close": 0.2816865, "volume": 45263.0}, {"date": "2012-07-03", "close": 0.2816865, "volume": 9585.0}, {"date": "2012-07-04", "close": 0.2816865, "volume": 42601.0}, {"date": "2012-07-05", "close": 0.2629074, "volume": 32483.0}, {"date": "2012-07-06", "close": 0.2629074, "volume": 95851.0}, {"date": "2012-07-10", "close": 0.276991725, "volume": 59417.0}, {"date": "2012-07-11", "close": 0.25351785, "volume": 23430.0}, {"date": "2012-07-12", "close": 0.248823075, "volume": 8744.0}, {"date": "2012-07-13", "close": 0.27229695, "volume": 17040.0}, {"date": "2012-07-16", "close": 0.27229695, "volume": 3195.0}, {"date": "2012-07-20", "close": 0.25351785, "volume": 61771.0}, {"date": "2012-07-23", "close": 0.27229695, "volume": 18638.0}, {"date": "2012-07-24", "close": 0.25351785, "volume": 132307.0}, {"date": "2012-07-25", "close": 0.2441283, "volume": 230847.0}, {"date": "2012-07-26", "close": 0.2441283, "volume": 3526.0}, {"date": "2012-07-27", "close": 0.2253492, "volume": 213843.0}, {"date": "2012-07-30", "close": 0.21595965, "volume": 292879.0}, {"date": "2012-07-31", "close": 0.230043975, "volume": 45796.0}, {"date": "2012-08-02", "close": 0.21595965, "volume": 26625.0}, {"date": "2012-08-03", "close": 0.23473875, "volume": 141586.0}, {"date": "2012-08-06", "close": 0.23473875, "volume": 106501.0}, {"date": "2012-08-07", "close": 0.2441283, "volume": 2051.0}, {"date": "2012-08-08", "close": 0.23473875, "volume": 13924.0}, {"date": "2012-08-09", "close": 0.23473875, "volume": 110032.0}, {"date": "2012-08-10", "close": 0.23473875, "volume": 47058.0}, {"date": "2012-08-13", "close": 0.220654425, "volume": 62836.0}, {"date": "2012-08-14", "close": 0.21595965, "volume": 166142.0}, {"date": "2012-08-15", "close": 0.21595965, "volume": 151460.0}, {"date": "2012-08-16", "close": 0.220654425, "volume": 53251.0}, {"date": "2012-08-17", "close": 0.220654425, "volume": 104665.0}, {"date": "2012-08-20", "close": 0.21595965, "volume": 501255.0}, {"date": "2012-08-21", "close": 0.211264875, "volume": 123732.0}, {"date": "2012-08-22", "close": 0.2065701, "volume": 28755.0}, {"date": "2012-08-23", "close": 0.220654425, "volume": 154784.0}, {"date": "2012-08-24", "close": 0.220654425, "volume": 15975.0}, {"date": "2012-08-27", "close": 0.239433525, "volume": 61079.0}, {"date": "2012-08-29", "close": 0.239433525, "volume": 10650.0}, {"date": "2012-08-30", "close": 0.2253492, "volume": 672377.0}, {"date": "2012-08-31", "close": 0.248823075, "volume": 1154286.0}, {"date": "2012-09-03", "close": 0.2629074, "volume": 864791.0}, {"date": "2012-09-04", "close": 0.2629074, "volume": 647312.0}, {"date": "2012-09-05", "close": 0.2629074, "volume": 807409.0}, {"date": "2012-09-06", "close": 0.2629074, "volume": 1434904.0}, {"date": "2012-09-10", "close": 0.2629074, "volume": 72091.0}, {"date": "2012-09-11", "close": 0.25351785, "volume": 14910.0}, {"date": "2012-09-12", "close": 0.23473875, "volume": 53496.0}, {"date": "2012-09-13", "close": 0.220654425, "volume": 88588.0}, {"date": "2012-09-14", "close": 0.2441283, "volume": 287843.0}, {"date": "2012-09-17", "close": 0.2441283, "volume": 936147.0}, {"date": "2012-09-18", "close": 0.2441283, "volume": 209675.0}, {"date": "2012-09-20", "close": 0.2441283, "volume": 5325.0}, {"date": "2012-09-21", "close": 0.23473875, "volume": 1522.0}, {"date": "2012-09-24", "close": 0.248823075, "volume": 13388.0}, {"date": "2012-09-25", "close": 0.239433525, "volume": 31950.0}, {"date": "2012-09-26", "close": 0.230043975, "volume": 50988.0}, {"date": "2012-09-27", "close": 0.2253492, "volume": 45796.0}, {"date": "2012-09-28", "close": 0.239433525, "volume": 29288.0}, {"date": "2012-10-02", "close": 0.2441283, "volume": 27477.0}, {"date": "2012-10-03", "close": 0.239433525, "volume": 21300.0}, {"date": "2012-10-04", "close": 0.2441283, "volume": 69683.0}, {"date": "2012-10-08", "close": 0.2441283, "volume": 60249.0}, {"date": "2012-10-09", "close": 0.2441283, "volume": 124074.0}, {"date": "2012-10-10", "close": 0.2441283, "volume": 191969.0}, {"date": "2012-10-12", "close": 0.2441283, "volume": 15975.0}, {"date": "2012-10-15", "close": 0.27229695, "volume": 81591.0}, {"date": "2012-10-16", "close": 0.2629074, "volume": 27371.0}, {"date": "2012-10-17", "close": 0.25351785, "volume": 35332.0}, {"date": "2012-10-18", "close": 0.25351785, "volume": 64966.0}, {"date": "2012-10-19", "close": 0.276991725, "volume": 185222.0}, {"date": "2012-10-22", "close": 0.2629074, "volume": 109696.0}, {"date": "2012-10-23", "close": 0.2629074, "volume": 22242.0}, {"date": "2012-10-24", "close": 0.2441283, "volume": 18258.0}, {"date": "2012-10-25", "close": 0.2441283, "volume": 47926.0}, {"date": "2012-10-29", "close": 0.23473875, "volume": 318074.0}, {"date": "2012-10-30", "close": 0.21595965, "volume": 124234.0}, {"date": "2012-10-31", "close": 0.21595965, "volume": 100133.0}, {"date": "2012-11-02", "close": 0.2253492, "volume": 145436.0}, {"date": "2012-11-05", "close": 0.21595965, "volume": 58577.0}, {"date": "2012-11-06", "close": 0.21595965, "volume": 10650.0}, {"date": "2012-11-07", "close": 0.2253492, "volume": 21300.0}, {"date": "2012-11-09", "close": 0.23473875, "volume": 226797.0}, {"date": "2012-11-12", "close": 0.2441283, "volume": 130723.0}, {"date": "2012-11-13", "close": 0.2441283, "volume": 390437.0}, {"date": "2012-11-14", "close": 0.248823075, "volume": 35145.0}, {"date": "2012-11-16", "close": 0.2441283, "volume": 106501.0}, {"date": "2012-11-20", "close": 0.2629074, "volume": 61821.0}, {"date": "2012-11-21", "close": 0.2629074, "volume": 24445.0}, {"date": "2012-11-22", "close": 0.2629074, "volume": 15656.0}, {"date": "2012-11-23", "close": 0.25351785, "volume": 40790.0}, {"date": "2012-11-26", "close": 0.2441283, "volume": 160253.0}, {"date": "2012-11-27", "close": 0.2629074, "volume": 134205.0}, {"date": "2012-11-28", "close": 0.267602175, "volume": 249369.0}, {"date": "2012-11-29", "close": 0.2629074, "volume": 21300.0}, {"date": "2012-11-30", "close": 0.267602175, "volume": 21300.0}, {"date": "2012-12-03", "close": 0.267602175, "volume": 3406.0}, {"date": "2012-12-04", "close": 0.2441283, "volume": 58717.0}, {"date": "2012-12-05", "close": 0.248823075, "volume": 51499.0}, {"date": "2012-12-06", "close": 0.258212625, "volume": 69971.0}, {"date": "2012-12-07", "close": 0.2441283, "volume": 27686.0}, {"date": "2012-12-10", "close": 0.25351785, "volume": 52851.0}, {"date": "2012-12-11", "close": 0.2629074, "volume": 35288.0}, {"date": "2012-12-12", "close": 0.25351785, "volume": 216198.0}, {"date": "2012-12-13", "close": 0.25351785, "volume": 21300.0}, {"date": "2012-12-14", "close": 0.25351785, "volume": 26625.0}, {"date": "2012-12-17", "close": 0.25351785, "volume": 218840.0}, {"date": "2012-12-18", "close": 0.25351785, "volume": 33568.0}, {"date": "2012-12-19", "close": 0.248823075, "volume": 93804.0}, {"date": "2012-12-21", "close": 0.23473875, "volume": 144842.0}, {"date": "2012-12-27", "close": 0.2253492, "volume": 15975.0}, {"date": "2012-12-31", "close": 0.2253492, "volume": 14263.0}, {"date": "2013-01-02", "close": 0.2441283, "volume": 12303.0}, {"date": "2013-01-03", "close": 0.23473875, "volume": 4313.0}, {"date": "2013-01-07", "close": 0.25351785, "volume": 82242.0}, {"date": "2013-01-08", "close": 0.248823075, "volume": 538821.0}, {"date": "2013-01-09", "close": 0.2441283, "volume": 43666.0}, {"date": "2013-01-10", "close": 0.2441283, "volume": 23963.0}, {"date": "2013-01-11", "close": 0.267602175, "volume": 44693.0}, {"date": "2013-01-15", "close": 0.258212625, "volume": 44731.0}, {"date": "2013-01-17", "close": 0.2441283, "volume": 43133.0}, {"date": "2013-01-18", "close": 0.25351785, "volume": 227761.0}, {"date": "2013-01-21", "close": 0.25351785, "volume": 149517.0}, {"date": "2013-01-22", "close": 0.248823075, "volume": 15975.0}, {"date": "2013-01-23", "close": 0.25351785, "volume": 90526.0}, {"date": "2013-01-24", "close": 0.2441283, "volume": 20233.0}, {"date": "2013-01-25", "close": 0.2441283, "volume": 35145.0}, {"date": "2013-01-29", "close": 0.2441283, "volume": 93011.0}, {"date": "2013-01-30", "close": 0.248823075, "volume": 35994.0}, {"date": "2013-01-31", "close": 0.2441283, "volume": 703228.0}, {"date": "2013-02-01", "close": 0.23473875, "volume": 228231.0}, {"date": "2013-02-04", "close": 0.230043975, "volume": 98756.0}, {"date": "2013-02-05", "close": 0.220654425, "volume": 28465.0}, {"date": "2013-02-06", "close": 0.2253492, "volume": 52718.0}, {"date": "2013-02-07", "close": 0.220654425, "volume": 17253.0}, {"date": "2013-02-08", "close": 0.220654425, "volume": 8950.0}, {"date": "2013-02-11", "close": 0.21595965, "volume": 119050.0}, {"date": "2013-02-13", "close": 0.21595965, "volume": 13695.0}, {"date": "2013-02-14", "close": 0.2065701, "volume": 69226.0}, {"date": "2013-02-15", "close": 0.183096225, "volume": 107304.0}, {"date": "2013-02-18", "close": 0.21595965, "volume": 525390.0}, {"date": "2013-02-19", "close": 0.19718055, "volume": 260928.0}, {"date": "2013-02-20", "close": 0.19718055, "volume": 121412.0}, {"date": "2013-02-21", "close": 0.19718055, "volume": 111613.0}, {"date": "2013-02-22", "close": 0.19718055, "volume": 56978.0}, {"date": "2013-02-25", "close": 0.192485775, "volume": 39938.0}, {"date": "2013-02-26", "close": 0.2065701, "volume": 4270705.0}, {"date": "2013-02-27", "close": 0.21595965, "volume": 76510.0}, {"date": "2013-02-28", "close": 0.211264875, "volume": 72779.0}, {"date": "2013-03-01", "close": 0.19718055, "volume": 4323956.0}, {"date": "2013-03-04", "close": 0.21595965, "volume": 20448.0}, {"date": "2013-03-05", "close": 0.2065701, "volume": 31578.0}, {"date": "2013-03-06", "close": 0.21595965, "volume": 16348.0}, {"date": "2013-03-11", "close": 0.19718055, "volume": 52505.0}, {"date": "2013-03-12", "close": 0.19718055, "volume": 64874.0}, {"date": "2013-03-13", "close": 0.192485775, "volume": 79730.0}, {"date": "2013-03-14", "close": 0.2065701, "volume": 83817.0}, {"date": "2013-03-15", "close": 0.21595965, "volume": 167674.0}, {"date": "2013-03-18", "close": 0.2065701, "volume": 78811.0}, {"date": "2013-03-19", "close": 0.2065701, "volume": 128400.0}, {"date": "2013-03-20", "close": 0.2253492, "volume": 37978.0}, {"date": "2013-03-21", "close": 0.211264875, "volume": 172775.0}, {"date": "2013-03-22", "close": 0.21595965, "volume": 69929.0}, {"date": "2013-03-25", "close": 0.230043975, "volume": 52173.0}, {"date": "2013-03-26", "close": 0.2441283, "volume": 64655.0}, {"date": "2013-03-27", "close": 0.2441283, "volume": 53251.0}, {"date": "2013-03-28", "close": 0.248823075, "volume": 1211539.0}, {"date": "2013-04-02", "close": 0.2441283, "volume": 184965.0}, {"date": "2013-04-03", "close": 0.239433525, "volume": 7722.0}, {"date": "2013-04-04", "close": 0.2441283, "volume": 164986.0}, {"date": "2013-04-05", "close": 0.2253492, "volume": 68627.0}, {"date": "2013-04-08", "close": 0.220654425, "volume": 41849.0}, {"date": "2013-04-09", "close": 0.2253492, "volume": 49599.0}, {"date": "2013-04-10", "close": 0.2253492, "volume": 101176.0}, {"date": "2013-04-11", "close": 0.19718055, "volume": 117034.0}, {"date": "2013-04-12", "close": 0.21595965, "volume": 53251.0}, {"date": "2013-04-15", "close": 0.21595965, "volume": 15975.0}, {"date": "2013-04-16", "close": 0.2065701, "volume": 53251.0}, {"date": "2013-04-17", "close": 0.2253492, "volume": 32643.0}, {"date": "2013-04-19", "close": 0.2253492, "volume": 31950.0}, {"date": "2013-04-22", "close": 0.2253492, "volume": 73273.0}, {"date": "2013-04-24", "close": 0.2253492, "volume": 110614.0}, {"date": "2013-04-29", "close": 0.2253492, "volume": 7455.0}, {"date": "2013-04-30", "close": 0.23473875, "volume": 74245.0}, {"date": "2013-05-01", "close": 0.211264875, "volume": 115687.0}, {"date": "2013-05-02", "close": 0.211264875, "volume": 44731.0}, {"date": "2013-05-03", "close": 0.21595965, "volume": 55381.0}, {"date": "2013-05-06", "close": 0.2065701, "volume": 87686.0}, {"date": "2013-05-07", "close": 0.201875325, "volume": 21300.0}, {"date": "2013-05-08", "close": 0.211264875, "volume": 84846.0}, {"date": "2013-05-09", "close": 0.201875325, "volume": 17555.0}, {"date": "2013-05-10", "close": 0.19718055, "volume": 173313.0}, {"date": "2013-05-13", "close": 0.19718055, "volume": 57616.0}, {"date": "2013-05-14", "close": 0.192485775, "volume": 27531.0}, {"date": "2013-05-16", "close": 0.192485775, "volume": 40604.0}, {"date": "2013-05-17", "close": 0.187791, "volume": 101709.0}, {"date": "2013-05-20", "close": 0.187791, "volume": 26756.0}, {"date": "2013-05-21", "close": 0.1690119, "volume": 225783.0}, {"date": "2013-05-22", "close": 0.1690119, "volume": 188507.0}, {"date": "2013-05-23", "close": 0.15962235, "volume": 422183.0}, {"date": "2013-05-24", "close": 0.1502328, "volume": 382801.0}, {"date": "2013-05-27", "close": 0.15962235, "volume": 226505.0}, {"date": "2013-05-28", "close": 0.1690119, "volume": 59250.0}, {"date": "2013-05-29", "close": 0.1690119, "volume": 38021.0}, {"date": "2013-05-30", "close": 0.192485775, "volume": 276824.0}, {"date": "2013-05-31", "close": 0.173706675, "volume": 76773.0}, {"date": "2013-06-03", "close": 0.173706675, "volume": 26625.0}, {"date": "2013-06-04", "close": 0.15962235, "volume": 128002.0}, {"date": "2013-06-05", "close": 0.154927575, "volume": 20129.0}, {"date": "2013-06-06", "close": 0.14084325, "volume": 19218.0}, {"date": "2013-06-11", "close": 0.15962235, "volume": 31418.0}, {"date": "2013-06-12", "close": 0.15962235, "volume": 533.0}, {"date": "2013-06-13", "close": 0.14084325, "volume": 100379.0}, {"date": "2013-06-14", "close": 0.14084325, "volume": 160608.0}, {"date": "2013-06-17", "close": 0.14084325, "volume": 28755.0}, {"date": "2013-06-18", "close": 0.126758925, "volume": 218338.0}, {"date": "2013-06-19", "close": 0.136148475, "volume": 194898.0}, {"date": "2013-06-20", "close": 0.15962235, "volume": 61416.0}, {"date": "2013-06-21", "close": 0.1502328, "volume": 116087.0}, {"date": "2013-06-24", "close": 0.1502328, "volume": 60386.0}, {"date": "2013-06-25", "close": 0.1314537, "volume": 49011.0}, {"date": "2013-06-26", "close": 0.14084325, "volume": 48181.0}, {"date": "2013-06-28", "close": 0.14084325, "volume": 206275.0}, {"date": "2013-07-03", "close": 0.136148475, "volume": 11981.0}, {"date": "2013-07-04", "close": 0.1314537, "volume": 6390.0}, {"date": "2013-07-08", "close": 0.12206415, "volume": 5325.0}, {"date": "2013-07-15", "close": 0.1314537, "volume": 4260.0}, {"date": "2013-07-16", "close": 0.1314537, "volume": 5325.0}, {"date": "2013-07-18", "close": 0.1314537, "volume": 170402.0}, {"date": "2013-07-19", "close": 0.14084325, "volume": 13845.0}, {"date": "2013-07-22", "close": 0.1314537, "volume": 6390.0}, {"date": "2013-07-23", "close": 0.14084325, "volume": 471801.0}, {"date": "2013-07-24", "close": 0.14084325, "volume": 69798.0}, {"date": "2013-07-25", "close": 0.126758925, "volume": 149102.0}, {"date": "2013-07-26", "close": 0.126758925, "volume": 10650.0}, {"date": "2013-07-29", "close": 0.14084325, "volume": 111081.0}, {"date": "2013-08-01", "close": 0.136148475, "volume": 213003.0}, {"date": "2013-08-02", "close": 0.1314537, "volume": 277844.0}, {"date": "2013-08-05", "close": 0.136148475, "volume": 348437.0}, {"date": "2013-08-07", "close": 0.14084325, "volume": 3288230.0}, {"date": "2013-08-08", "close": 0.14084325, "volume": 1165925.0}, {"date": "2013-08-09", "close": 0.1314537, "volume": 42281.0}, {"date": "2013-08-14", "close": 0.1502328, "volume": 173437.0}, {"date": "2013-08-15", "close": 0.1502328, "volume": 8360.0}, {"date": "2013-08-19", "close": 0.173706675, "volume": 74286.0}, {"date": "2013-08-20", "close": 0.1690119, "volume": 156886.0}, {"date": "2013-08-21", "close": 0.17840145, "volume": 15975.0}, {"date": "2013-08-22", "close": 0.17840145, "volume": 15426.0}, {"date": "2013-08-23", "close": 0.164317125, "volume": 12171.0}, {"date": "2013-08-26", "close": 0.15962235, "volume": 50231.0}, {"date": "2013-08-27", "close": 0.1502328, "volume": 70504.0}, {"date": "2013-08-28", "close": 0.1502328, "volume": 314725.0}, {"date": "2013-08-29", "close": 0.14084325, "volume": 69798.0}, {"date": "2013-08-30", "close": 0.1502328, "volume": 267638.0}, {"date": "2013-09-02", "close": 0.1502328, "volume": 17449.0}, {"date": "2013-09-04", "close": 0.154927575, "volume": 106501.0}, {"date": "2013-09-05", "close": 0.1502328, "volume": 53251.0}, {"date": "2013-09-06", "close": 0.1502328, "volume": 266892.0}, {"date": "2013-09-09", "close": 0.1502328, "volume": 5325.0}, {"date": "2013-09-10", "close": 0.1502328, "volume": 11715.0}, {"date": "2013-09-13", "close": 0.15962235, "volume": 240999.0}, {"date": "2013-09-16", "close": 0.15962235, "volume": 60493.0}, {"date": "2013-09-17", "close": 0.154927575, "volume": 232972.0}, {"date": "2013-09-19", "close": 0.15962235, "volume": 214441.0}, {"date": "2013-09-20", "close": 0.1690119, "volume": 41003.0}, {"date": "2013-09-23", "close": 0.17840145, "volume": 124356.0}, {"date": "2013-09-24", "close": 0.187791, "volume": 62836.0}, {"date": "2013-09-25", "close": 0.187791, "volume": 242823.0}, {"date": "2013-09-26", "close": 0.187791, "volume": 101679.0}, {"date": "2013-09-27", "close": 0.187791, "volume": 399380.0}, {"date": "2013-09-30", "close": 0.187791, "volume": 215589.0}, {"date": "2013-10-01", "close": 0.192485775, "volume": 58496.0}, {"date": "2013-10-02", "close": 0.19718055, "volume": 42814.0}, {"date": "2013-10-03", "close": 0.187791, "volume": 135946.0}, {"date": "2013-10-04", "close": 0.19718055, "volume": 42601.0}, {"date": "2013-10-07", "close": 0.19718055, "volume": 2716.0}, {"date": "2013-10-08", "close": 0.17840145, "volume": 53251.0}, {"date": "2013-10-09", "close": 0.19718055, "volume": 364501.0}, {"date": "2013-10-10", "close": 0.211264875, "volume": 21300.0}, {"date": "2013-10-11", "close": 0.187791, "volume": 226289.0}, {"date": "2013-10-15", "close": 0.192485775, "volume": 31950.0}, {"date": "2013-10-16", "close": 0.220654425, "volume": 402096.0}, {"date": "2013-10-17", "close": 0.21595965, "volume": 378273.0}, {"date": "2013-10-18", "close": 0.2253492, "volume": 366365.0}, {"date": "2013-10-21", "close": 0.2065701, "volume": 47961.0}, {"date": "2013-10-22", "close": 0.23473875, "volume": 345651.0}, {"date": "2013-10-23", "close": 0.23473875, "volume": 1048045.0}, {"date": "2013-10-24", "close": 0.27229695, "volume": 5817614.0}, {"date": "2013-10-25", "close": 0.276991725, "volume": 3271022.0}, {"date": "2013-10-28", "close": 0.267602175, "volume": 374885.0}, {"date": "2013-10-29", "close": 0.276991725, "volume": 1734442.0}, {"date": "2013-10-30", "close": 0.27229695, "volume": 1337166.0}, {"date": "2013-10-31", "close": 0.2629074, "volume": 99100.0}, {"date": "2013-11-01", "close": 0.25351785, "volume": 123542.0}, {"date": "2013-11-04", "close": 0.25351785, "volume": 42228.0}, {"date": "2013-11-06", "close": 0.2629074, "volume": 38340.0}, {"date": "2013-11-07", "close": 0.267602175, "volume": 122044.0}, {"date": "2013-11-08", "close": 0.25351785, "volume": 826479.0}, {"date": "2013-11-11", "close": 0.25351785, "volume": 66244.0}, {"date": "2013-11-12", "close": 0.25351785, "volume": 10816.0}, {"date": "2013-11-13", "close": 0.25351785, "volume": 128813.0}, {"date": "2013-11-14", "close": 0.258212625, "volume": 9913186.0}, {"date": "2013-11-15", "close": 0.258212625, "volume": 160642.0}, {"date": "2013-11-18", "close": 0.258212625, "volume": 99716.0}, {"date": "2013-11-19", "close": 0.258212625, "volume": 218040.0}, {"date": "2013-11-20", "close": 0.267602175, "volume": 121431.0}, {"date": "2013-11-21", "close": 0.267602175, "volume": 438786.0}, {"date": "2013-11-22", "close": 0.25351785, "volume": 417059.0}, {"date": "2013-11-25", "close": 0.25351785, "volume": 56375.0}, {"date": "2013-11-26", "close": 0.25351785, "volume": 165077.0}, {"date": "2013-11-27", "close": 0.25351785, "volume": 21300.0}, {"date": "2013-11-28", "close": 0.2441283, "volume": 2804084.0}, {"date": "2013-11-29", "close": 0.2441283, "volume": 230542.0}, {"date": "2013-12-02", "close": 0.2441283, "volume": 79876.0}, {"date": "2013-12-03", "close": 0.2441283, "volume": 164844.0}, {"date": "2013-12-04", "close": 0.2441283, "volume": 53251.0}, {"date": "2013-12-05", "close": 0.2441283, "volume": 382748.0}, {"date": "2013-12-06", "close": 0.23473875, "volume": 221842.0}, {"date": "2013-12-09", "close": 0.23473875, "volume": 243292.0}, {"date": "2013-12-10", "close": 0.23473875, "volume": 74551.0}, {"date": "2013-12-11", "close": 0.2253492, "volume": 69226.0}, {"date": "2013-12-12", "close": 0.2253492, "volume": 132970.0}, {"date": "2013-12-13", "close": 0.2253492, "volume": 53247.0}, {"date": "2013-12-16", "close": 0.2253492, "volume": 255603.0}, {"date": "2013-12-18", "close": 0.2253492, "volume": 111826.0}, {"date": "2013-12-19", "close": 0.21595965, "volume": 88609.0}, {"date": "2013-12-20", "close": 0.21595965, "volume": 14182.0}, {"date": "2013-12-23", "close": 0.220654425, "volume": 101176.0}, {"date": "2013-12-24", "close": 0.220654425, "volume": 8520.0}, {"date": "2013-12-30", "close": 0.21595965, "volume": 25422.0}, {"date": "2013-12-31", "close": 0.220654425, "volume": 153231.0}, {"date": "2014-01-03", "close": 0.211264875, "volume": 117460.0}, {"date": "2014-01-06", "close": 0.2065701, "volume": 203418.0}, {"date": "2014-01-07", "close": 0.211264875, "volume": 53251.0}, {"date": "2014-01-08", "close": 0.211264875, "volume": 55807.0}, {"date": "2014-01-09", "close": 0.211264875, "volume": 36234.0}, {"date": "2014-01-13", "close": 0.2065701, "volume": 76148.0}, {"date": "2014-01-14", "close": 0.211264875, "volume": 53251.0}, {"date": "2014-01-15", "close": 0.201875325, "volume": 1008065.0}, {"date": "2014-01-16", "close": 0.211264875, "volume": 310322.0}, {"date": "2014-01-17", "close": 0.211264875, "volume": 101176.0}, {"date": "2014-01-20", "close": 0.19718055, "volume": 128600.0}, {"date": "2014-01-21", "close": 0.19718055, "volume": 630246.0}, {"date": "2014-01-22", "close": 0.19718055, "volume": 50551.0}, {"date": "2014-01-23", "close": 0.19718055, "volume": 21300.0}, {"date": "2014-01-24", "close": 0.19718055, "volume": 379308.0}, {"date": "2014-01-28", "close": 0.187791, "volume": 90526.0}, {"date": "2014-01-29", "close": 0.183096225, "volume": 28622.0}, {"date": "2014-01-30", "close": 0.183096225, "volume": 131524.0}, {"date": "2014-01-31", "close": 0.183096225, "volume": 26265.0}, {"date": "2014-02-03", "close": 0.17840145, "volume": 98184.0}, {"date": "2014-02-04", "close": 0.17840145, "volume": 165077.0}, {"date": "2014-02-05", "close": 0.183096225, "volume": 66045.0}, {"date": "2014-02-06", "close": 0.187791, "volume": 53251.0}, {"date": "2014-02-07", "close": 0.183096225, "volume": 50042.0}, {"date": "2014-02-10", "close": 0.17840145, "volume": 29954.0}, {"date": "2014-02-11", "close": 0.17840145, "volume": null}, {"date": "2014-02-13", "close": 0.192485775, "volume": 661698.0}, {"date": "2014-02-14", "close": 0.187791, "volume": 416991.0}, {"date": "2014-02-17", "close": 0.1690119, "volume": 414900.0}, {"date": "2014-02-18", "close": 0.154927575, "volume": 322789.0}, {"date": "2014-02-21", "close": 0.1397829, "volume": 3734218.0}, {"date": "2014-02-24", "close": 0.1494231, "volume": 235279.0}, {"date": "2014-02-25", "close": 0.144603, "volume": 575299.0}, {"date": "2014-02-26", "close": 0.144603, "volume": 49377.0}, {"date": "2014-02-27", "close": 0.1397829, "volume": 4447.0}, {"date": "2014-02-28", "close": 0.1349628, "volume": 789765.0}, {"date": "2014-03-03", "close": 0.1397829, "volume": 439489.0}, {"date": "2014-03-04", "close": 0.1397829, "volume": 259331.0}, {"date": "2014-03-05", "close": 0.144603, "volume": 194524.0}, {"date": "2014-03-06", "close": 0.144603, "volume": 788658.0}, {"date": "2014-03-07", "close": 0.144603, "volume": 271346.0}, {"date": "2014-03-10", "close": 0.144603, "volume": 665114.0}, {"date": "2014-03-11", "close": 0.144603, "volume": 240659.0}, {"date": "2014-03-12", "close": 0.144603, "volume": 116076.0}, {"date": "2014-03-13", "close": 0.144603, "volume": 38381.0}, {"date": "2014-03-14", "close": 0.1349628, "volume": 337916.0}, {"date": "2014-03-17", "close": 0.1349628, "volume": 118192.0}, {"date": "2014-03-18", "close": 0.144603, "volume": 326964.0}, {"date": "2014-03-19", "close": 0.1397829, "volume": 258293.0}, {"date": "2014-03-20", "close": 0.1349628, "volume": 1037.0}, {"date": "2014-03-21", "close": 0.1349628, "volume": 168962.0}, {"date": "2014-03-24", "close": 0.1397829, "volume": 205525.0}, {"date": "2014-03-25", "close": 0.1397829, "volume": 48754.0}, {"date": "2014-03-26", "close": 0.1349628, "volume": 359217.0}, {"date": "2014-03-27", "close": 0.144603, "volume": 165791.0}, {"date": "2014-03-28", "close": 0.1349628, "volume": 116180.0}, {"date": "2014-04-01", "close": 0.1397829, "volume": 155598.0}, {"date": "2014-04-02", "close": 0.144603, "volume": 92453.0}, {"date": "2014-04-03", "close": 0.144603, "volume": 258293.0}, {"date": "2014-04-04", "close": 0.1494231, "volume": 150412.0}, {"date": "2014-04-07", "close": 0.1687035, "volume": 561707.0}, {"date": "2014-04-08", "close": 0.1687035, "volume": 110586.0}, {"date": "2014-04-09", "close": 0.1638834, "volume": 184527.0}, {"date": "2014-04-10", "close": 0.1590633, "volume": 85501.0}, {"date": "2014-04-11", "close": 0.1687035, "volume": 83834.0}, {"date": "2014-04-14", "close": 0.1638834, "volume": 208639.0}, {"date": "2014-04-15", "close": 0.1638834, "volume": 56929.0}, {"date": "2014-04-16", "close": 0.1542432, "volume": 62758.0}, {"date": "2014-04-17", "close": 0.1542432, "volume": 41493.0}, {"date": "2014-04-22", "close": 0.1542432, "volume": 51347.0}, {"date": "2014-04-23", "close": 0.1542432, "volume": 43568.0}, {"date": "2014-04-24", "close": 0.1638834, "volume": 2328541.0}, {"date": "2014-04-28", "close": 0.1638834, "volume": 95857.0}, {"date": "2014-04-29", "close": 0.1590633, "volume": 480626.0}, {"date": "2014-04-30", "close": 0.1542432, "volume": 701438.0}, {"date": "2014-05-01", "close": 0.1542432, "volume": 402064.0}, {"date": "2014-05-02", "close": 0.1590633, "volume": 124478.0}, {"date": "2014-05-05", "close": 0.1590633, "volume": 200772.0}, {"date": "2014-05-06", "close": 0.1542432, "volume": 64171.0}, {"date": "2014-05-07", "close": 0.1590633, "volume": 366175.0}, {"date": "2014-05-09", "close": 0.1638834, "volume": 61976.0}, {"date": "2014-05-12", "close": 0.1638834, "volume": 119292.0}, {"date": "2014-05-13", "close": 0.1590633, "volume": 25933.0}, {"date": "2014-05-14", "close": 0.1542432, "volume": 72613.0}, {"date": "2014-05-15", "close": 0.1542432, "volume": 417343.0}, {"date": "2014-05-16", "close": 0.1590633, "volume": 163897.0}, {"date": "2014-05-19", "close": 0.1638834, "volume": 105807.0}, {"date": "2014-05-20", "close": 0.1590633, "volume": 12573.0}, {"date": "2014-05-21", "close": 0.1542432, "volume": 161190.0}, {"date": "2014-05-22", "close": 0.1542432, "volume": 46427.0}, {"date": "2014-05-23", "close": 0.1590633, "volume": 256698.0}, {"date": "2014-05-26", "close": 0.1542432, "volume": 210194.0}, {"date": "2014-05-27", "close": 0.1542432, "volume": 161304.0}, {"date": "2014-05-28", "close": 0.1590633, "volume": 114106.0}, {"date": "2014-05-29", "close": 0.1542432, "volume": 152192.0}, {"date": "2014-05-30", "close": 0.1590633, "volume": 5187.0}, {"date": "2014-06-02", "close": 0.1542432, "volume": 87960.0}, {"date": "2014-06-03", "close": 0.1542432, "volume": 482794.0}, {"date": "2014-06-04", "close": 0.1542432, "volume": 31916.0}, {"date": "2014-06-05", "close": 0.1590633, "volume": 298728.0}, {"date": "2014-06-06", "close": 0.1590633, "volume": 5187.0}, {"date": "2014-06-10", "close": 0.1542432, "volume": 323768.0}, {"date": "2014-06-12", "close": 0.1542432, "volume": 540439.0}, {"date": "2014-06-13", "close": 0.1542432, "volume": 135889.0}, {"date": "2014-06-16", "close": 0.1542432, "volume": 351329.0}, {"date": "2014-06-17", "close": 0.1494231, "volume": 76385.0}, {"date": "2014-06-18", "close": 0.1542432, "volume": 117493.0}, {"date": "2014-06-19", "close": 0.1494231, "volume": 54511.0}, {"date": "2014-06-20", "close": 0.1494231, "volume": 433065.0}, {"date": "2014-06-23", "close": 0.144603, "volume": 180685.0}, {"date": "2014-06-24", "close": 0.1397829, "volume": 186309.0}, {"date": "2014-06-25", "close": 0.1397829, "volume": 118128.0}, {"date": "2014-06-26", "close": 0.1397829, "volume": 563372.0}, {"date": "2014-06-27", "close": 0.1397829, "volume": 192294.0}, {"date": "2014-06-30", "close": 0.1349628, "volume": 112900.0}, {"date": "2014-07-02", "close": 0.1349628, "volume": 1298.0}, {"date": "2014-07-03", "close": 0.144603, "volume": 103732.0}, {"date": "2014-07-07", "close": 0.144603, "volume": 7261.0}, {"date": "2014-07-08", "close": 0.1349628, "volume": 84448.0}, {"date": "2014-07-09", "close": 0.144603, "volume": 120808.0}, {"date": "2014-07-10", "close": 0.144603, "volume": 102384.0}, {"date": "2014-07-11", "close": 0.144603, "volume": 51866.0}, {"date": "2014-07-16", "close": 0.1542432, "volume": 356840.0}, {"date": "2014-07-17", "close": 0.1638834, "volume": 222481.0}, {"date": "2014-07-18", "close": 0.1590633, "volume": 85579.0}, {"date": "2014-07-21", "close": 0.1542432, "volume": 51866.0}, {"date": "2014-07-22", "close": 0.1638834, "volume": 36247.0}, {"date": "2014-07-23", "close": 0.1687035, "volume": 124510.0}, {"date": "2014-07-24", "close": 0.1735236, "volume": 14205.0}, {"date": "2014-07-25", "close": 0.1687035, "volume": 306069.0}, {"date": "2014-07-28", "close": 0.1590633, "volume": 207465.0}, {"date": "2014-07-29", "close": 0.1542432, "volume": 408262.0}, {"date": "2014-07-30", "close": 0.1542432, "volume": 96122.0}, {"date": "2014-07-31", "close": 0.1542432, "volume": 83504.0}, {"date": "2014-08-01", "close": 0.1590633, "volume": 75206.0}, {"date": "2014-08-06", "close": 0.1542432, "volume": 20228.0}, {"date": "2014-08-07", "close": 0.1590633, "volume": 10373.0}, {"date": "2014-08-08", "close": 0.1590633, "volume": 231320.0}, {"date": "2014-08-11", "close": 0.1590633, "volume": 90455.0}, {"date": "2014-08-12", "close": 0.1590633, "volume": 85892.0}, {"date": "2014-08-13", "close": 0.1542432, "volume": 889747.0}, {"date": "2014-08-14", "close": 0.1590633, "volume": 128162.0}, {"date": "2014-08-15", "close": 0.1590633, "volume": 401526.0}, {"date": "2014-08-18", "close": 0.1638834, "volume": 767178.0}, {"date": "2014-08-19", "close": 0.1783437, "volume": 125240.0}, {"date": "2014-08-22", "close": 0.1783437, "volume": 77799.0}, {"date": "2014-08-25", "close": 0.1687035, "volume": 161339.0}, {"date": "2014-08-26", "close": 0.1735236, "volume": 166490.0}, {"date": "2014-08-27", "close": 0.1542432, "volume": 692862.0}, {"date": "2014-08-28", "close": 0.1494231, "volume": 194498.0}, {"date": "2014-09-01", "close": 0.1494231, "volume": 62239.0}, {"date": "2014-09-02", "close": 0.1494231, "volume": 209539.0}, {"date": "2014-09-03", "close": 0.1349628, "volume": 292802.0}, {"date": "2014-09-04", "close": 0.144603, "volume": 9823.0}, {"date": "2014-09-05", "close": 0.1349628, "volume": 120744.0}, {"date": "2014-09-08", "close": 0.1397829, "volume": 10373.0}, {"date": "2014-09-09", "close": 0.1397829, "volume": 45427.0}, {"date": "2014-09-10", "close": 0.1397829, "volume": 54999.0}, {"date": "2014-09-11", "close": 0.144603, "volume": 91284.0}, {"date": "2014-09-12", "close": 0.1397829, "volume": 155598.0}, {"date": "2014-09-15", "close": 0.1397829, "volume": 101143.0}, {"date": "2014-09-16", "close": 0.1349628, "volume": 348540.0}, {"date": "2014-09-17", "close": 0.1349628, "volume": 1037.0}, {"date": "2014-09-18", "close": 0.1349628, "volume": 118047.0}, {"date": "2014-09-19", "close": 0.1349628, "volume": 57053.0}, {"date": "2014-09-23", "close": 0.1301427, "volume": 134256.0}, {"date": "2014-09-25", "close": 0.1253226, "volume": 118255.0}, {"date": "2014-09-26", "close": 0.1253226, "volume": 53334.0}, {"date": "2014-09-29", "close": 0.1253226, "volume": 31120.0}, {"date": "2014-09-30", "close": 0.1253226, "volume": 143629.0}, {"date": "2014-10-02", "close": 0.1205025, "volume": 104977.0}, {"date": "2014-10-03", "close": 0.1253226, "volume": 3112.0}, {"date": "2014-10-07", "close": 0.1205025, "volume": 20746.0}, {"date": "2014-10-08", "close": 0.1205025, "volume": 31120.0}, {"date": "2014-10-09", "close": 0.1253226, "volume": 186718.0}, {"date": "2014-10-13", "close": 0.144603, "volume": 596491.0}, {"date": "2014-10-14", "close": 0.144603, "volume": 347146.0}, {"date": "2014-10-15", "close": 0.144603, "volume": 215520.0}, {"date": "2014-10-17", "close": 0.144603, "volume": 34858.0}, {"date": "2014-10-22", "close": 0.144603, "volume": 3527.0}, {"date": "2014-10-23", "close": 0.144603, "volume": 38247.0}, {"date": "2014-10-24", "close": 0.1349628, "volume": 38900.0}, {"date": "2014-10-28", "close": 0.1253226, "volume": 31120.0}, {"date": "2014-10-29", "close": 0.1349628, "volume": 114715.0}, {"date": "2014-10-30", "close": 0.1253226, "volume": 6582.0}, {"date": "2014-10-31", "close": 0.1349628, "volume": 119811.0}, {"date": "2014-11-03", "close": 0.1349628, "volume": 98546.0}, {"date": "2014-11-05", "close": 0.1349628, "volume": 58451.0}, {"date": "2014-11-06", "close": 0.1349628, "volume": 3734.0}, {"date": "2014-11-10", "close": 0.1301427, "volume": 224907.0}, {"date": "2014-11-11", "close": 0.1205025, "volume": 47458.0}, {"date": "2014-11-12", "close": 0.1253226, "volume": 5187.0}, {"date": "2014-11-13", "close": 0.1253226, "volume": 73113.0}, {"date": "2014-11-18", "close": 0.1156824, "volume": 425925.0}, {"date": "2014-11-19", "close": 0.1108623, "volume": 78837.0}, {"date": "2014-11-20", "close": 0.1108623, "volume": 208568.0}, {"date": "2014-11-21", "close": 0.1205025, "volume": 1227268.0}, {"date": "2014-11-24", "close": 0.1301427, "volume": 15560.0}, {"date": "2014-11-25", "close": 0.1301427, "volume": 616252.0}, {"date": "2014-11-26", "close": 0.1349628, "volume": 438401.0}, {"date": "2014-11-27", "close": 0.144603, "volume": 111669.0}, {"date": "2014-11-28", "close": 0.144603, "volume": 89440.0}, {"date": "2014-12-01", "close": 0.1301427, "volume": 488994.0}, {"date": "2014-12-02", "close": 0.1349628, "volume": 281114.0}, {"date": "2014-12-03", "close": 0.1349628, "volume": 215763.0}, {"date": "2014-12-04", "close": 0.1205025, "volume": 179769.0}, {"date": "2014-12-05", "close": 0.1301427, "volume": 81429.0}, {"date": "2014-12-08", "close": 0.1349628, "volume": 33209.0}, {"date": "2014-12-09", "close": 0.1349628, "volume": 31120.0}, {"date": "2014-12-10", "close": 0.1301427, "volume": 7595.0}, {"date": "2014-12-11", "close": 0.1205025, "volume": 564160.0}, {"date": "2014-12-12", "close": 0.1253226, "volume": 31518.0}, {"date": "2014-12-15", "close": 0.1253226, "volume": 13287.0}, {"date": "2014-12-16", "close": 0.1253226, "volume": 103421.0}, {"date": "2014-12-17", "close": 0.1156824, "volume": 596668.0}, {"date": "2014-12-18", "close": 0.1060422, "volume": 471982.0}, {"date": "2014-12-19", "close": 0.1012221, "volume": 528312.0}, {"date": "2014-12-22", "close": 0.1156824, "volume": 106844.0}, {"date": "2014-12-24", "close": 0.1156824, "volume": 20746.0}, {"date": "2014-12-29", "close": 0.1253226, "volume": 4046.0}, {"date": "2015-01-05", "close": 0.1253226, "volume": 8299.0}, {"date": "2015-01-06", "close": 0.1253226, "volume": 64833.0}, {"date": "2015-01-07", "close": 0.1205025, "volume": 41285.0}, {"date": "2015-01-08", "close": 0.1205025, "volume": 7083.0}, {"date": "2015-01-09", "close": 0.1156824, "volume": 728719.0}, {"date": "2015-01-12", "close": 0.1205025, "volume": 10373.0}, {"date": "2015-01-13", "close": 0.1253226, "volume": 143773.0}, {"date": "2015-01-15", "close": 0.1301427, "volume": 13693.0}, {"date": "2015-01-16", "close": 0.1253226, "volume": 32364.0}, {"date": "2015-01-19", "close": 0.1301427, "volume": 311.0}, {"date": "2015-01-20", "close": 0.1301427, "volume": 41493.0}, {"date": "2015-01-21", "close": 0.1301427, "volume": 11929.0}, {"date": "2015-01-22", "close": 0.1156824, "volume": 234474.0}, {"date": "2015-01-23", "close": 0.1108623, "volume": 416845.0}, {"date": "2015-01-27", "close": 0.1060422, "volume": 390033.0}, {"date": "2015-01-28", "close": 0.096402, "volume": 322450.0}, {"date": "2015-01-29", "close": 0.0867618, "volume": 531628.0}, {"date": "2015-01-30", "close": 0.0915819, "volume": 62551.0}, {"date": "2015-02-02", "close": 0.08579778, "volume": 364241.0}, {"date": "2015-02-03", "close": 0.0915819, "volume": 658000.0}, {"date": "2015-02-04", "close": 0.096402, "volume": 331736.0}, {"date": "2015-02-05", "close": 0.1012221, "volume": 92395.0}, {"date": "2015-02-06", "close": 0.1060422, "volume": 250601.0}, {"date": "2015-02-09", "close": 0.1060422, "volume": 354918.0}, {"date": "2015-02-10", "close": 0.1060422, "volume": 51746.0}, {"date": "2015-02-11", "close": 0.1060422, "volume": 41156.0}, {"date": "2015-02-12", "close": 0.1060422, "volume": 137428.0}, {"date": "2015-02-13", "close": 0.1108623, "volume": 21012.0}, {"date": "2015-02-16", "close": 0.096402, "volume": 4939.0}, {"date": "2015-02-17", "close": 0.1060422, "volume": 82986.0}, {"date": "2015-02-18", "close": 0.1060422, "volume": 20746.0}, {"date": "2015-02-19", "close": 0.1012221, "volume": 66907.0}, {"date": "2015-02-20", "close": 0.1012221, "volume": 22673.0}, {"date": "2015-02-23", "close": 0.1060422, "volume": 90247.0}, {"date": "2015-02-24", "close": 0.1108623, "volume": 364907.0}, {"date": "2015-02-25", "close": 0.1108623, "volume": 169454.0}, {"date": "2015-02-26", "close": 0.1156824, "volume": 20746.0}, {"date": "2015-02-27", "close": 0.096402, "volume": 50829.0}, {"date": "2015-03-02", "close": 0.1060422, "volume": 77842.0}, {"date": "2015-03-03", "close": 0.1108623, "volume": 1141.0}, {"date": "2015-03-09", "close": 0.1060422, "volume": 48754.0}, {"date": "2015-03-10", "close": 0.1108623, "volume": 1331602.0}, {"date": "2015-03-11", "close": 0.1108623, "volume": 103732.0}, {"date": "2015-03-13", "close": 0.1108623, "volume": 189830.0}, {"date": "2015-03-16", "close": 0.1108623, "volume": 8299.0}, {"date": "2015-03-19", "close": 0.1012221, "volume": 103732.0}, {"date": "2015-03-20", "close": 0.1156824, "volume": 41493.0}, {"date": "2015-03-23", "close": 0.1156824, "volume": 103732.0}, {"date": "2015-03-27", "close": 0.1108623, "volume": 63795.0}, {"date": "2015-03-30", "close": 0.1108623, "volume": 38142.0}, {"date": "2015-03-31", "close": 0.1108623, "volume": 44397.0}, {"date": "2015-04-02", "close": 0.1108623, "volume": 31120.0}, {"date": "2015-04-07", "close": 0.1108623, "volume": 15201.0}, {"date": "2015-04-08", "close": 0.1108623, "volume": 42126.0}, {"date": "2015-04-09", "close": 0.1012221, "volume": 62622.0}, {"date": "2015-04-13", "close": 0.1060422, "volume": 3112.0}, {"date": "2015-04-15", "close": 0.0915819, "volume": 354227.0}, {"date": "2015-04-16", "close": 0.1012221, "volume": 129392.0}, {"date": "2015-04-20", "close": 0.1060422, "volume": 65351.0}, {"date": "2015-04-22", "close": 0.1060422, "volume": 14730.0}, {"date": "2015-04-23", "close": 0.096402, "volume": 51866.0}, {"date": "2015-04-24", "close": 0.096402, "volume": 123991.0}, {"date": "2015-04-27", "close": 0.1012221, "volume": 10373.0}, {"date": "2015-04-28", "close": 0.1060422, "volume": 51866.0}, {"date": "2015-04-30", "close": 0.1012221, "volume": 18153.0}, {"date": "2015-05-01", "close": 0.096402, "volume": 323334.0}, {"date": "2015-05-04", "close": 0.096402, "volume": 463337.0}, {"date": "2015-05-06", "close": 0.096402, "volume": 112390.0}, {"date": "2015-05-08", "close": 0.096402, "volume": 20746.0}, {"date": "2015-05-12", "close": 0.1012221, "volume": 898.0}, {"date": "2015-05-13", "close": 0.1012221, "volume": 220591.0}, {"date": "2015-05-19", "close": 0.096402, "volume": 103732.0}, {"date": "2015-05-20", "close": 0.096402, "volume": 13485.0}, {"date": "2015-05-21", "close": 0.09350994, "volume": 20746.0}, {"date": "2015-05-22", "close": 0.09350994, "volume": 64813.0}, {"date": "2015-05-26", "close": 0.09543798, "volume": 239046.0}, {"date": "2015-05-27", "close": 0.09254592, "volume": 165972.0}, {"date": "2015-05-28", "close": 0.0867618, "volume": 160862.0}, {"date": "2015-05-29", "close": 0.0867618, "volume": 160849.0}, {"date": "2015-06-01", "close": 0.0867618, "volume": 103732.0}, {"date": "2015-06-02", "close": 0.0819417, "volume": 155598.0}, {"date": "2015-06-03", "close": 0.0819417, "volume": 5187.0}, {"date": "2015-06-04", "close": 0.0819417, "volume": 242043.0}, {"date": "2015-06-05", "close": 0.08965386, "volume": 183225.0}, {"date": "2015-06-09", "close": 0.08965386, "volume": 12932.0}, {"date": "2015-06-12", "close": 0.0867618, "volume": 871351.0}, {"date": "2015-06-15", "close": 0.08965386, "volume": 118137.0}, {"date": "2015-06-16", "close": 0.0867618, "volume": 237703.0}, {"date": "2015-06-17", "close": 0.0867618, "volume": 523848.0}, {"date": "2015-06-18", "close": 0.0867618, "volume": 257478.0}, {"date": "2015-06-19", "close": 0.0819417, "volume": 160629.0}, {"date": "2015-06-22", "close": 0.08290572, "volume": 51866.0}, {"date": "2015-06-23", "close": 0.0867618, "volume": 66905.0}, {"date": "2015-06-24", "close": 0.0867618, "volume": 298688.0}, {"date": "2015-06-25", "close": 0.08772582, "volume": 59542.0}, {"date": "2015-06-29", "close": 0.08965386, "volume": 261924.0}, {"date": "2015-06-30", "close": 0.08965386, "volume": 202019.0}, {"date": "2015-07-02", "close": 0.08386974, "volume": 14782.0}, {"date": "2015-07-03", "close": 0.08965386, "volume": 128421.0}, {"date": "2015-07-07", "close": 0.0867618, "volume": 90851.0}, {"date": "2015-07-09", "close": 0.08290572, "volume": 3317.0}, {"date": "2015-07-10", "close": 0.08290572, "volume": 10373.0}, {"date": "2015-07-14", "close": 0.08579778, "volume": 62239.0}, {"date": "2015-07-17", "close": 0.08579778, "volume": 15352.0}, {"date": "2015-07-20", "close": 0.08483376, "volume": 18879.0}, {"date": "2015-07-21", "close": 0.1060422, "volume": 173154.0}, {"date": "2015-07-22", "close": 0.1108623, "volume": 133643.0}, {"date": "2015-07-23", "close": 0.1253226, "volume": 55743.0}, {"date": "2015-07-24", "close": 0.1156824, "volume": 366370.0}, {"date": "2015-07-27", "close": 0.1253226, "volume": 131125.0}, {"date": "2015-07-28", "close": 0.1253226, "volume": 20746.0}, {"date": "2015-07-29", "close": 0.1253226, "volume": 16286.0}, {"date": "2015-07-30", "close": 0.1349628, "volume": 323313.0}, {"date": "2015-07-31", "close": 0.1494231, "volume": 1033527.0}, {"date": "2015-08-03", "close": 0.1542432, "volume": 609627.0}, {"date": "2015-08-04", "close": 0.144603, "volume": 63318.0}, {"date": "2015-08-05", "close": 0.1494231, "volume": 114106.0}, {"date": "2015-08-06", "close": 0.144603, "volume": 80064.0}, {"date": "2015-08-11", "close": 0.1301427, "volume": 6016.0}, {"date": "2015-08-12", "close": 0.1349628, "volume": 46680.0}, {"date": "2015-08-13", "close": 0.1397829, "volume": 17116.0}, {"date": "2015-08-14", "close": 0.144603, "volume": 103732.0}, {"date": "2015-08-17", "close": 0.1156824, "volume": 123960.0}, {"date": "2015-08-18", "close": 0.1301427, "volume": 39159.0}, {"date": "2015-08-20", "close": 0.1301427, "volume": 53871.0}, {"date": "2015-08-21", "close": 0.1253226, "volume": 32227.0}, {"date": "2015-08-24", "close": 0.1156824, "volume": 99043.0}, {"date": "2015-08-25", "close": 0.1253226, "volume": 31924.0}, {"date": "2015-08-26", "close": 0.1349628, "volume": 161363.0}, {"date": "2015-08-27", "close": 0.1349628, "volume": 1224764.0}, {"date": "2015-08-28", "close": 0.1301427, "volume": 173440.0}, {"date": "2015-08-31", "close": 0.1349628, "volume": 578619.0}, {"date": "2015-09-01", "close": 0.1349628, "volume": 34854.0}, {"date": "2015-09-02", "close": 0.1349628, "volume": 830.0}, {"date": "2015-09-03", "close": 0.1349628, "volume": 100620.0}, {"date": "2015-09-04", "close": 0.1349628, "volume": 62239.0}, {"date": "2015-09-07", "close": 0.1301427, "volume": 92322.0}, {"date": "2015-09-08", "close": 0.1349628, "volume": 198129.0}, {"date": "2015-09-09", "close": 0.1397829, "volume": 209539.0}, {"date": "2015-09-10", "close": 0.1397829, "volume": 103732.0}, {"date": "2015-09-11", "close": 0.1397829, "volume": 144188.0}, {"date": "2015-09-14", "close": 0.1301427, "volume": 125011.0}, {"date": "2015-09-15", "close": 0.1301427, "volume": 274891.0}, {"date": "2015-09-16", "close": 0.1301427, "volume": 51866.0}, {"date": "2015-09-18", "close": 0.1301427, "volume": 89218.0}, {"date": "2015-09-22", "close": 0.1397829, "volume": 232624.0}, {"date": "2015-09-23", "close": 0.1349628, "volume": 3734.0}, {"date": "2015-09-24", "close": 0.1397829, "volume": 30478.0}, {"date": "2015-09-25", "close": 0.1397829, "volume": 91835.0}, {"date": "2015-09-28", "close": 0.1349628, "volume": 86884.0}, {"date": "2015-09-29", "close": 0.1301427, "volume": 1618.0}, {"date": "2015-09-30", "close": 0.1301427, "volume": 8755.0}, {"date": "2015-10-05", "close": 0.1349628, "volume": 6639.0}, {"date": "2015-10-08", "close": 0.1205025, "volume": 25933.0}, {"date": "2015-10-09", "close": 0.1253226, "volume": 18153.0}, {"date": "2015-10-12", "close": 0.1349628, "volume": 59541.0}, {"date": "2015-10-15", "close": 0.1397829, "volume": 158919.0}, {"date": "2015-10-16", "close": 0.1397829, "volume": 67426.0}, {"date": "2015-10-19", "close": 0.1349628, "volume": 5095.0}, {"date": "2015-10-20", "close": 0.1301427, "volume": 5187.0}, {"date": "2015-10-21", "close": 0.1349628, "volume": 5187.0}, {"date": "2015-10-22", "close": 0.1397829, "volume": 88587.0}, {"date": "2015-10-23", "close": 0.144603, "volume": 2320340.0}, {"date": "2015-10-26", "close": 0.144603, "volume": 285122.0}, {"date": "2015-10-27", "close": 0.144603, "volume": 10373.0}, {"date": "2015-10-30", "close": 0.1397829, "volume": 271853.0}, {"date": "2015-11-02", "close": 0.1253226, "volume": 196635.0}, {"date": "2015-11-03", "close": 0.1301427, "volume": 41493.0}, {"date": "2015-11-04", "close": 0.1397829, "volume": 31728.0}, {"date": "2015-11-05", "close": 0.1349628, "volume": 55777.0}, {"date": "2015-11-06", "close": 0.1494231, "volume": 568083.0}, {"date": "2015-11-09", "close": 0.1783437, "volume": 1141467.0}, {"date": "2015-11-10", "close": 0.1783437, "volume": 706514.0}, {"date": "2015-11-11", "close": 0.1735236, "volume": 423026.0}, {"date": "2015-11-12", "close": 0.192804, "volume": 175546.0}, {"date": "2015-11-13", "close": 0.1735236, "volume": 255596.0}, {"date": "2015-11-17", "close": 0.1735236, "volume": 160681.0}, {"date": "2015-11-18", "close": 0.1638834, "volume": 127371.0}, {"date": "2015-11-19", "close": 0.1831638, "volume": 141547.0}, {"date": "2015-11-20", "close": 0.1831638, "volume": 540399.0}, {"date": "2015-11-24", "close": 0.1831638, "volume": 201759.0}, {"date": "2015-11-25", "close": 0.1831638, "volume": 84282.0}, {"date": "2015-11-26", "close": 0.1783437, "volume": 277805.0}, {"date": "2015-11-30", "close": 0.2217246, "volume": 536247.0}, {"date": "2015-12-01", "close": 0.2120844, "volume": 335793.0}, {"date": "2015-12-02", "close": 0.192804, "volume": 185444.0}, {"date": "2015-12-03", "close": 0.192804, "volume": 209914.0}, {"date": "2015-12-04", "close": 0.192804, "volume": 117675.0}, {"date": "2015-12-07", "close": 0.2024442, "volume": 247757.0}, {"date": "2015-12-08", "close": 0.2024442, "volume": 68426.0}, {"date": "2015-12-09", "close": 0.2169045, "volume": 347795.0}, {"date": "2015-12-10", "close": 0.2120844, "volume": 155899.0}, {"date": "2015-12-11", "close": 0.2120844, "volume": 86513.0}, {"date": "2015-12-14", "close": 0.2217246, "volume": 501254.0}, {"date": "2015-12-15", "close": 0.2313648, "volume": 207510.0}, {"date": "2015-12-16", "close": 0.2265447, "volume": 237091.0}, {"date": "2015-12-17", "close": 0.2361849, "volume": 280692.0}, {"date": "2015-12-18", "close": 0.2313648, "volume": 142224.0}, {"date": "2015-12-21", "close": 0.2506452, "volume": 168915.0}, {"date": "2015-12-22", "close": 0.241005, "volume": 75485.0}, {"date": "2015-12-23", "close": 0.241005, "volume": 170121.0}, {"date": "2015-12-24", "close": 0.241005, "volume": 336710.0}, {"date": "2015-12-29", "close": 0.2265447, "volume": 12655.0}, {"date": "2015-12-30", "close": 0.2265447, "volume": 95814.0}, {"date": "2015-12-31", "close": 0.2361849, "volume": 545424.0}, {"date": "2016-01-04", "close": 0.2651055, "volume": 1334459.0}, {"date": "2016-01-05", "close": 0.2699256, "volume": 905978.0}, {"date": "2016-01-06", "close": 0.2795658, "volume": 335015.0}, {"date": "2016-01-07", "close": 0.2699256, "volume": 1105023.0}, {"date": "2016-01-08", "close": 0.2651055, "volume": 419273.0}, {"date": "2016-01-11", "close": 0.2458251, "volume": 254085.0}, {"date": "2016-01-12", "close": 0.2458251, "volume": 40878.0}, {"date": "2016-01-13", "close": 0.2554653, "volume": 198634.0}, {"date": "2016-01-14", "close": 0.2651055, "volume": 392819.0}, {"date": "2016-01-15", "close": 0.2651055, "volume": 403537.0}, {"date": "2016-01-18", "close": 0.2506452, "volume": 996610.0}, {"date": "2016-01-19", "close": 0.2602854, "volume": 338152.0}, {"date": "2016-01-20", "close": 0.2602854, "volume": 45829.0}, {"date": "2016-01-21", "close": 0.289206, "volume": 692753.0}, {"date": "2016-01-22", "close": 0.2940261, "volume": 683046.0}, {"date": "2016-01-25", "close": 0.3277668, "volume": 889548.0}, {"date": "2016-01-27", "close": 0.2747457, "volume": 1122650.0}, {"date": "2016-01-28", "close": 0.2988462, "volume": 344276.0}, {"date": "2016-01-29", "close": 0.2940261, "volume": 411801.0}, {"date": "2016-02-01", "close": 0.2988462, "volume": 686813.0}, {"date": "2016-02-02", "close": 0.2651055, "volume": 977790.0}, {"date": "2016-02-03", "close": 0.2699256, "volume": 447254.0}, {"date": "2016-02-04", "close": 0.2795658, "volume": 164187.0}, {"date": "2016-02-05", "close": 0.289206, "volume": 17531.0}, {"date": "2016-02-08", "close": 0.2651055, "volume": 308794.0}, {"date": "2016-02-09", "close": 0.2506452, "volume": 417083.0}, {"date": "2016-02-10", "close": 0.2313648, "volume": 448857.0}, {"date": "2016-02-11", "close": 0.2265447, "volume": 552975.0}, {"date": "2016-02-12", "close": 0.2120844, "volume": 663144.0}, {"date": "2016-02-15", "close": 0.241005, "volume": 843660.0}, {"date": "2016-02-16", "close": 0.2554653, "volume": 621142.0}, {"date": "2016-02-17", "close": 0.2602854, "volume": 515366.0}, {"date": "2016-02-18", "close": 0.2747457, "volume": 402520.0}, {"date": "2016-02-19", "close": 0.2651055, "volume": 113847.0}, {"date": "2016-02-22", "close": 0.2506452, "volume": 559539.0}, {"date": "2016-02-23", "close": 0.2651055, "volume": 283328.0}, {"date": "2016-02-24", "close": 0.2602854, "volume": 293963.0}, {"date": "2016-02-25", "close": 0.2602854, "volume": 142734.0}, {"date": "2016-02-26", "close": 0.2602854, "volume": 98546.0}, {"date": "2016-02-29", "close": 0.2699256, "volume": 800369.0}, {"date": "2016-03-01", "close": 0.2747457, "volume": 208778.0}, {"date": "2016-03-02", "close": 0.2795658, "volume": 248779.0}, {"date": "2016-03-03", "close": 0.2699256, "volume": 36566.0}, {"date": "2016-03-04", "close": 0.2651055, "volume": 168968.0}, {"date": "2016-03-07", "close": 0.2747457, "volume": 98672.0}, {"date": "2016-03-08", "close": 0.2651055, "volume": 162763.0}, {"date": "2016-03-09", "close": 0.2651055, "volume": 79715.0}, {"date": "2016-03-10", "close": 0.2747457, "volume": 1047989.0}, {"date": "2016-03-11", "close": 0.2602854, "volume": 289507.0}, {"date": "2016-03-14", "close": 0.2651055, "volume": 79626.0}, {"date": "2016-03-15", "close": 0.2602854, "volume": 17500.0}, {"date": "2016-03-16", "close": 0.2602854, "volume": 535723.0}, {"date": "2016-03-21", "close": 0.2602854, "volume": 60165.0}, {"date": "2016-03-22", "close": 0.2602854, "volume": 31120.0}, {"date": "2016-03-23", "close": 0.2554653, "volume": 64107.0}, {"date": "2016-03-24", "close": 0.2651055, "volume": 209901.0}, {"date": "2016-03-29", "close": 0.2602854, "volume": 69020.0}, {"date": "2016-03-30", "close": 0.2506452, "volume": 51866.0}, {"date": "2016-03-31", "close": 0.2651055, "volume": 149081.0}, {"date": "2016-04-01", "close": 0.2602854, "volume": 1034803.0}, {"date": "2016-04-04", "close": 0.2699256, "volume": 265036.0}, {"date": "2016-04-05", "close": 0.2795658, "volume": 316494.0}, {"date": "2016-04-06", "close": 0.2747457, "volume": 379847.0}, {"date": "2016-04-07", "close": 0.2747457, "volume": 111325.0}, {"date": "2016-04-08", "close": 0.2747457, "volume": 164079.0}, {"date": "2016-04-11", "close": 0.2795658, "volume": 292956.0}, {"date": "2016-04-12", "close": 0.2699256, "volume": 15560.0}, {"date": "2016-04-13", "close": 0.2699256, "volume": 100601.0}, {"date": "2016-04-14", "close": 0.2699256, "volume": 278190.0}, {"date": "2016-04-15", "close": 0.2699256, "volume": 192333.0}, {"date": "2016-04-18", "close": 0.2795658, "volume": 159533.0}, {"date": "2016-04-19", "close": 0.2699256, "volume": 110331.0}, {"date": "2016-04-20", "close": 0.2699256, "volume": 412224.0}, {"date": "2016-04-21", "close": 0.2699256, "volume": 210833.0}, {"date": "2016-04-22", "close": 0.2602854, "volume": 25933.0}, {"date": "2016-04-26", "close": 0.2602854, "volume": 65611.0}, {"date": "2016-04-27", "close": 0.2699256, "volume": 261201.0}, {"date": "2016-04-28", "close": 0.2795658, "volume": 407523.0}, {"date": "2016-04-29", "close": 0.2843859, "volume": 147621.0}, {"date": "2016-05-02", "close": 0.289206, "volume": 52532.0}, {"date": "2016-05-03", "close": 0.289206, "volume": 253020.0}, {"date": "2016-05-04", "close": 0.3084864, "volume": 788993.0}, {"date": "2016-05-05", "close": 0.2988462, "volume": 186231.0}, {"date": "2016-05-06", "close": 0.2988462, "volume": 59852.0}, {"date": "2016-05-09", "close": 0.3277668, "volume": 430063.0}, {"date": "2016-05-10", "close": 0.3181266, "volume": 285110.0}, {"date": "2016-05-11", "close": 0.3133065, "volume": 100013.0}, {"date": "2016-05-12", "close": 0.3229467, "volume": 187734.0}, {"date": "2016-05-16", "close": 0.3084864, "volume": 64314.0}, {"date": "2016-05-17", "close": 0.3084864, "volume": 115167.0}, {"date": "2016-05-18", "close": 0.2940261, "volume": 165023.0}, {"date": "2016-05-19", "close": 0.2940261, "volume": 59272.0}, {"date": "2016-05-20", "close": 0.289206, "volume": 349859.0}, {"date": "2016-05-23", "close": 0.2699256, "volume": 254867.0}, {"date": "2016-05-24", "close": 0.2699256, "volume": 207679.0}, {"date": "2016-05-25", "close": 0.2795658, "volume": 162775.0}, {"date": "2016-05-26", "close": 0.2843859, "volume": 98546.0}, {"date": "2016-05-27", "close": 0.2795658, "volume": 18000.0}, {"date": "2016-05-30", "close": 0.2699256, "volume": 287450.0}, {"date": "2016-05-31", "close": 0.2843859, "volume": 190621.0}, {"date": "2016-06-01", "close": 0.289206, "volume": 205384.0}, {"date": "2016-06-02", "close": 0.2843859, "volume": 62239.0}, {"date": "2016-06-03", "close": 0.2843859, "volume": 108481.0}, {"date": "2016-06-06", "close": 0.2843859, "volume": 27017.0}, {"date": "2016-06-07", "close": 0.2843859, "volume": 6177.0}, {"date": "2016-06-08", "close": 0.2699256, "volume": 18672.0}, {"date": "2016-06-09", "close": 0.2651055, "volume": 37344.0}, {"date": "2016-06-10", "close": 0.2699256, "volume": 43568.0}, {"date": "2016-06-14", "close": 0.2602854, "volume": 56534.0}, {"date": "2016-06-15", "close": 0.2506452, "volume": 118971.0}, {"date": "2016-06-16", "close": 0.2651055, "volume": 16181.0}, {"date": "2016-06-17", "close": 0.2699256, "volume": 162426.0}, {"date": "2016-06-20", "close": 0.2843859, "volume": 172383.0}, {"date": "2016-06-21", "close": 0.2843859, "volume": 31120.0}, {"date": "2016-06-22", "close": 0.2843859, "volume": 6963.0}, {"date": "2016-06-24", "close": 0.2506452, "volume": 250606.0}, {"date": "2016-06-27", "close": 0.2651055, "volume": 28267.0}, {"date": "2016-06-29", "close": 0.2602854, "volume": 49999.0}, {"date": "2016-06-30", "close": 0.2747457, "volume": 95022.0}, {"date": "2016-07-01", "close": 0.2843859, "volume": 92156.0}, {"date": "2016-07-04", "close": 0.2843859, "volume": 83917.0}, {"date": "2016-07-05", "close": 0.2699256, "volume": 5187.0}, {"date": "2016-07-06", "close": 0.2602854, "volume": 90151.0}, {"date": "2016-07-07", "close": 0.2554653, "volume": 179480.0}, {"date": "2016-07-08", "close": 0.2602854, "volume": 42569.0}, {"date": "2016-07-11", "close": 0.2602854, "volume": 72851.0}, {"date": "2016-07-12", "close": 0.2651055, "volume": 96515.0}, {"date": "2016-07-13", "close": 0.2554653, "volume": 282.0}, {"date": "2016-07-14", "close": 0.2651055, "volume": 80965.0}, {"date": "2016-07-18", "close": 0.2747457, "volume": 226019.0}, {"date": "2016-07-19", "close": 0.2699256, "volume": 41493.0}, {"date": "2016-07-20", "close": 0.2795658, "volume": 217662.0}, {"date": "2016-07-22", "close": 0.2747457, "volume": 88003.0}, {"date": "2016-07-25", "close": 0.289206, "volume": 117911.0}, {"date": "2016-07-26", "close": 0.2747457, "volume": 36057.0}, {"date": "2016-07-27", "close": 0.2795658, "volume": 11677.0}, {"date": "2016-07-28", "close": 0.2747457, "volume": 7261.0}, {"date": "2016-08-01", "close": 0.2699256, "volume": 51270.0}, {"date": "2016-08-02", "close": 0.2651055, "volume": 134800.0}, {"date": "2016-08-03", "close": 0.2602854, "volume": 38199.0}, {"date": "2016-08-04", "close": 0.2506452, "volume": 137922.0}, {"date": "2016-08-05", "close": 0.241005, "volume": 289142.0}, {"date": "2016-08-08", "close": 0.2651055, "volume": 93643.0}, {"date": "2016-08-11", "close": 0.2699256, "volume": 69501.0}, {"date": "2016-08-12", "close": 0.2602854, "volume": 90145.0}, {"date": "2016-08-15", "close": 0.2602854, "volume": 10996.0}, {"date": "2016-08-16", "close": 0.2602854, "volume": 201241.0}, {"date": "2016-08-17", "close": 0.2602854, "volume": 6837.0}, {"date": "2016-08-18", "close": 0.2506452, "volume": 242995.0}, {"date": "2016-08-19", "close": 0.2506452, "volume": 23485.0}, {"date": "2016-08-22", "close": 0.2747457, "volume": 152294.0}, {"date": "2016-08-23", "close": 0.2988462, "volume": 1566216.0}, {"date": "2016-08-24", "close": 0.3084864, "volume": 327388.0}, {"date": "2016-08-25", "close": 0.289206, "volume": 216206.0}, {"date": "2016-08-26", "close": 0.2940261, "volume": 117800.0}, {"date": "2016-08-29", "close": 0.2988462, "volume": 94797.0}, {"date": "2016-08-30", "close": 0.2699256, "volume": 227916.0}, {"date": "2016-08-31", "close": 0.289206, "volume": 39748.0}, {"date": "2016-09-01", "close": 0.2795658, "volume": 96930.0}, {"date": "2016-09-02", "close": 0.2699256, "volume": 134964.0}, {"date": "2016-09-05", "close": 0.289206, "volume": 23910.0}, {"date": "2016-09-06", "close": 0.2795658, "volume": 72550.0}, {"date": "2016-09-07", "close": 0.2795658, "volume": 168021.0}, {"date": "2016-09-08", "close": 0.2988462, "volume": 111217.0}, {"date": "2016-09-09", "close": 0.2699256, "volume": 368684.0}, {"date": "2016-09-12", "close": 0.2651055, "volume": 27940.0}, {"date": "2016-09-14", "close": 0.2843859, "volume": 38501.0}, {"date": "2016-09-15", "close": 0.2795658, "volume": 25933.0}, {"date": "2016-09-16", "close": 0.289206, "volume": 35568.0}, {"date": "2016-09-19", "close": 0.2795658, "volume": 55667.0}, {"date": "2016-09-20", "close": 0.2699256, "volume": 110267.0}, {"date": "2016-09-22", "close": 0.2747457, "volume": 111408.0}, {"date": "2016-09-23", "close": 0.2843859, "volume": 206142.0}, {"date": "2016-09-26", "close": 0.2795658, "volume": 39056.0}, {"date": "2016-09-27", "close": 0.2843859, "volume": 11411.0}, {"date": "2016-09-28", "close": 0.2843859, "volume": 41646.0}, {"date": "2016-09-29", "close": 0.2843859, "volume": 41362.0}, {"date": "2016-09-30", "close": 0.2747457, "volume": 234300.0}, {"date": "2016-10-03", "close": 0.2843859, "volume": 21279.0}, {"date": "2016-10-04", "close": 0.2747457, "volume": 210831.0}, {"date": "2016-10-05", "close": 0.2843859, "volume": 122417.0}, {"date": "2016-10-06", "close": 0.2843859, "volume": 67340.0}, {"date": "2016-10-07", "close": 0.2843859, "volume": 103334.0}, {"date": "2016-10-10", "close": 0.2795658, "volume": 43034.0}, {"date": "2016-10-11", "close": 0.2843859, "volume": 35009.0}, {"date": "2016-10-13", "close": 0.2843859, "volume": 34232.0}, {"date": "2016-10-14", "close": 0.2843859, "volume": 15707.0}, {"date": "2016-10-17", "close": 0.2795658, "volume": 118651.0}, {"date": "2016-10-18", "close": 0.2843859, "volume": 584199.0}, {"date": "2016-10-19", "close": 0.2988462, "volume": 58090.0}, {"date": "2016-10-20", "close": 0.289206, "volume": 27051.0}, {"date": "2016-10-21", "close": 0.289206, "volume": 26942.0}, {"date": "2016-10-24", "close": 0.2988462, "volume": 97606.0}, {"date": "2016-10-26", "close": 0.289206, "volume": 80294.0}, {"date": "2016-10-27", "close": 0.289206, "volume": 12189.0}, {"date": "2016-10-28", "close": 0.2843859, "volume": 217673.0}, {"date": "2016-10-31", "close": 0.289206, "volume": 39777.0}, {"date": "2016-11-01", "close": 0.2843859, "volume": 73296.0}, {"date": "2016-11-02", "close": 0.2699256, "volume": 390352.0}, {"date": "2016-11-03", "close": 0.2699256, "volume": 33194.0}, {"date": "2016-11-04", "close": 0.2699256, "volume": 34232.0}, {"date": "2016-11-07", "close": 0.289206, "volume": 197744.0}, {"date": "2016-11-08", "close": 0.2795658, "volume": 19294.0}, {"date": "2016-11-09", "close": 0.2699256, "volume": 319617.0}, {"date": "2016-11-10", "close": 0.2795658, "volume": 150412.0}, {"date": "2016-11-11", "close": 0.2651055, "volume": 16597.0}, {"date": "2016-11-14", "close": 0.2651055, "volume": 69476.0}, {"date": "2016-11-15", "close": 0.2651055, "volume": 26491.0}, {"date": "2016-11-16", "close": 0.2651055, "volume": 35708.0}, {"date": "2016-11-17", "close": 0.2699256, "volume": 84961.0}, {"date": "2016-11-18", "close": 0.2699256, "volume": 46265.0}, {"date": "2016-11-21", "close": 0.2602854, "volume": 140878.0}, {"date": "2016-11-22", "close": 0.2602854, "volume": 299713.0}, {"date": "2016-11-25", "close": 0.2640195, "volume": 631037.0}, {"date": "2016-11-28", "close": 0.2640195, "volume": 65784.0}, {"date": "2016-11-29", "close": 0.259038, "volume": 74275.0}, {"date": "2016-11-30", "close": 0.259038, "volume": 117643.0}, {"date": "2016-12-01", "close": 0.249075, "volume": 112220.0}, {"date": "2016-12-02", "close": 0.2510676, "volume": 236926.0}, {"date": "2016-12-05", "close": 0.229149, "volume": 336356.0}, {"date": "2016-12-06", "close": 0.219186, "volume": 198171.0}, {"date": "2016-12-07", "close": 0.219186, "volume": 7026.0}, {"date": "2016-12-08", "close": 0.249075, "volume": 171866.0}, {"date": "2016-12-09", "close": 0.2540565, "volume": 93825.0}, {"date": "2016-12-12", "close": 0.2640195, "volume": 78850.0}, {"date": "2016-12-13", "close": 0.2540565, "volume": 17787.0}, {"date": "2016-12-14", "close": 0.249075, "volume": 32110.0}, {"date": "2016-12-15", "close": 0.2440935, "volume": 8030.0}, {"date": "2016-12-19", "close": 0.239112, "volume": 13906.0}, {"date": "2016-12-20", "close": 0.229149, "volume": 870370.0}, {"date": "2016-12-21", "close": 0.259038, "volume": 494763.0}, {"date": "2016-12-22", "close": 0.249075, "volume": 357528.0}, {"date": "2016-12-23", "close": 0.249075, "volume": 69830.0}, {"date": "2016-12-28", "close": 0.2739825, "volume": 225832.0}, {"date": "2016-12-29", "close": 0.2839455, "volume": 313726.0}, {"date": "2016-12-30", "close": 0.278964, "volume": 279817.0}, {"date": "2017-01-03", "close": 0.29889, "volume": 659231.0}, {"date": "2017-01-04", "close": 0.3237975, "volume": 719540.0}, {"date": "2017-01-05", "close": 0.318816, "volume": 539812.0}, {"date": "2017-01-06", "close": 0.308853, "volume": 180089.0}, {"date": "2017-01-09", "close": 0.3138345, "volume": 405795.0}, {"date": "2017-01-10", "close": 0.318816, "volume": 354721.0}, {"date": "2017-01-11", "close": 0.318816, "volume": 198630.0}, {"date": "2017-01-12", "close": 0.308853, "volume": 615212.0}, {"date": "2017-01-13", "close": 0.29889, "volume": 135816.0}, {"date": "2017-01-16", "close": 0.3237975, "volume": 119515.0}, {"date": "2017-01-17", "close": 0.3038715, "volume": 494656.0}, {"date": "2017-01-18", "close": 0.308853, "volume": 1005357.0}, {"date": "2017-01-19", "close": 0.308853, "volume": 81591.0}, {"date": "2017-01-20", "close": 0.3038715, "volume": 120274.0}, {"date": "2017-01-23", "close": 0.2939085, "volume": 200040.0}, {"date": "2017-01-24", "close": 0.29889, "volume": 58531.0}, {"date": "2017-01-25", "close": 0.29889, "volume": 81653.0}, {"date": "2017-01-27", "close": 0.3038715, "volume": 81879.0}, {"date": "2017-01-30", "close": 0.308853, "volume": 160144.0}, {"date": "2017-01-31", "close": 0.29889, "volume": 276523.0}, {"date": "2017-02-01", "close": 0.2939085, "volume": 50140.0}, {"date": "2017-02-02", "close": 0.3038715, "volume": 90451.0}, {"date": "2017-02-03", "close": 0.308853, "volume": 42618.0}, {"date": "2017-02-06", "close": 0.29889, "volume": 74954.0}, {"date": "2017-02-07", "close": 0.29889, "volume": 169198.0}, {"date": "2017-02-08", "close": 0.3038715, "volume": 38804.0}, {"date": "2017-02-09", "close": 0.3138345, "volume": 194258.0}, {"date": "2017-02-10", "close": 0.308853, "volume": 195159.0}, {"date": "2017-02-13", "close": 0.3038715, "volume": 40329.0}, {"date": "2017-02-14", "close": 0.3038715, "volume": 4642.0}, {"date": "2017-02-15", "close": 0.3038715, "volume": 99488.0}, {"date": "2017-02-16", "close": 0.3038715, "volume": 60486.0}, {"date": "2017-02-17", "close": 0.29889, "volume": 471556.0}, {"date": "2017-02-20", "close": 0.2939085, "volume": 383011.0}, {"date": "2017-02-21", "close": 0.2939085, "volume": 50926.0}, {"date": "2017-02-22", "close": 0.2939085, "volume": 113856.0}, {"date": "2017-02-23", "close": 0.288927, "volume": 489977.0}, {"date": "2017-02-24", "close": 0.2939085, "volume": 34126.0}, {"date": "2017-02-27", "close": 0.2939085, "volume": 15078.0}, {"date": "2017-02-28", "close": 0.29889, "volume": 154070.0}, {"date": "2017-03-01", "close": 0.288927, "volume": 255947.0}, {"date": "2017-03-02", "close": 0.288927, "volume": 10037.0}, {"date": "2017-03-03", "close": 0.29889, "volume": 47115.0}, {"date": "2017-03-06", "close": 0.288927, "volume": 233759.0}, {"date": "2017-03-07", "close": 0.29889, "volume": 519170.0}, {"date": "2017-03-08", "close": 0.29889, "volume": 336446.0}, {"date": "2017-03-09", "close": 0.29889, "volume": 132913.0}, {"date": "2017-03-10", "close": 0.308853, "volume": 222758.0}, {"date": "2017-03-13", "close": 0.29889, "volume": 225479.0}, {"date": "2017-03-14", "close": 0.2939085, "volume": 429162.0}, {"date": "2017-03-15", "close": 0.2839455, "volume": 898475.0}, {"date": "2017-03-16", "close": 0.2839455, "volume": 35130.0}, {"date": "2017-03-17", "close": 0.288927, "volume": 684806.0}, {"date": "2017-03-20", "close": 0.2839455, "volume": 56671.0}, {"date": "2017-03-21", "close": 0.2939085, "volume": 108362.0}, {"date": "2017-03-22", "close": 0.288927, "volume": 405401.0}, {"date": "2017-03-23", "close": 0.2739825, "volume": 595895.0}, {"date": "2017-03-24", "close": 0.2739825, "volume": 298672.0}, {"date": "2017-03-27", "close": 0.2739825, "volume": 76012.0}, {"date": "2017-03-28", "close": 0.278964, "volume": 47175.0}, {"date": "2017-03-29", "close": 0.2739825, "volume": 182289.0}, {"date": "2017-03-30", "close": 0.2739825, "volume": 84062.0}, {"date": "2017-03-31", "close": 0.2739825, "volume": 94915.0}, {"date": "2017-04-03", "close": 0.269001, "volume": 112566.0}, {"date": "2017-04-04", "close": 0.269001, "volume": 71694.0}, {"date": "2017-04-06", "close": 0.2739825, "volume": 6022.0}, {"date": "2017-04-07", "close": 0.269001, "volume": 36563.0}, {"date": "2017-04-10", "close": 0.2640195, "volume": 470084.0}, {"date": "2017-04-11", "close": 0.269001, "volume": 476599.0}, {"date": "2017-04-12", "close": 0.2640195, "volume": 35317.0}, {"date": "2017-04-13", "close": 0.269001, "volume": 166051.0}, {"date": "2017-04-18", "close": 0.2640195, "volume": 18136.0}, {"date": "2017-04-19", "close": 0.259038, "volume": 85416.0}, {"date": "2017-04-20", "close": 0.2640195, "volume": 75279.0}, {"date": "2017-04-21", "close": 0.259038, "volume": 326677.0}, {"date": "2017-04-24", "close": 0.249075, "volume": 35462.0}, {"date": "2017-04-26", "close": 0.2640195, "volume": 174534.0}, {"date": "2017-04-27", "close": 0.2640195, "volume": 11643.0}, {"date": "2017-04-28", "close": 0.249075, "volume": 156149.0}, {"date": "2017-05-01", "close": 0.249075, "volume": 25595.0}, {"date": "2017-05-02", "close": 0.269001, "volume": 25093.0}, {"date": "2017-05-03", "close": 0.249075, "volume": 113620.0}, {"date": "2017-05-04", "close": 0.239112, "volume": 366022.0}, {"date": "2017-05-05", "close": 0.239112, "volume": 4481.0}, {"date": "2017-05-08", "close": 0.259038, "volume": 121281.0}, {"date": "2017-05-09", "close": 0.259038, "volume": 29339.0}, {"date": "2017-05-10", "close": 0.259038, "volume": 102480.0}, {"date": "2017-05-11", "close": 0.2341305, "volume": 256732.0}, {"date": "2017-05-12", "close": 0.2341305, "volume": 166419.0}, {"date": "2017-05-15", "close": 0.2440935, "volume": 32277.0}, {"date": "2017-05-16", "close": 0.249075, "volume": 49136.0}, {"date": "2017-05-17", "close": 0.249075, "volume": 20243.0}, {"date": "2017-05-18", "close": 0.239112, "volume": 132682.0}, {"date": "2017-05-19", "close": 0.2640195, "volume": 226067.0}, {"date": "2017-05-22", "close": 0.2640195, "volume": 40247.0}, {"date": "2017-05-23", "close": 0.239112, "volume": 188731.0}, {"date": "2017-05-24", "close": 0.2440935, "volume": 25093.0}, {"date": "2017-05-25", "close": 0.249075, "volume": 40336.0}, {"date": "2017-05-26", "close": 0.239112, "volume": 201064.0}, {"date": "2017-05-29", "close": 0.2341305, "volume": 200323.0}, {"date": "2017-05-30", "close": 0.239112, "volume": 30905.0}, {"date": "2017-05-31", "close": 0.2440935, "volume": 30739.0}, {"date": "2017-06-01", "close": 0.2440935, "volume": 10037.0}, {"date": "2017-06-02", "close": 0.2341305, "volume": 42608.0}, {"date": "2017-06-05", "close": 0.219186, "volume": 670981.0}, {"date": "2017-06-06", "close": 0.2142045, "volume": 45799.0}, {"date": "2017-06-07", "close": 0.229149, "volume": 34692.0}, {"date": "2017-06-08", "close": 0.2142045, "volume": 152204.0}, {"date": "2017-06-09", "close": 0.2241675, "volume": 41132.0}, {"date": "2017-06-13", "close": 0.2142045, "volume": 275838.0}, {"date": "2017-06-14", "close": 0.2142045, "volume": 30111.0}, {"date": "2017-06-15", "close": 0.219186, "volume": 133606.0}, {"date": "2017-06-16", "close": 0.229149, "volume": 106787.0}, {"date": "2017-06-19", "close": 0.2341305, "volume": 46043.0}, {"date": "2017-06-20", "close": 0.2341305, "volume": 111137.0}, {"date": "2017-06-21", "close": 0.229149, "volume": 95353.0}, {"date": "2017-06-22", "close": 0.229149, "volume": 2007.0}, {"date": "2017-06-23", "close": 0.2341305, "volume": 46617.0}, {"date": "2017-06-26", "close": 0.249075, "volume": 436909.0}, {"date": "2017-06-27", "close": 0.249075, "volume": 279065.0}, {"date": "2017-06-28", "close": 0.249075, "volume": 188899.0}, {"date": "2017-06-29", "close": 0.269001, "volume": 79163.0}, {"date": "2017-06-30", "close": 0.269001, "volume": 33546.0}, {"date": "2017-07-03", "close": 0.269001, "volume": 7096.0}, {"date": "2017-07-04", "close": 0.259038, "volume": 18689.0}, {"date": "2017-07-05", "close": 0.269001, "volume": 137086.0}, {"date": "2017-07-06", "close": 0.269001, "volume": 2258.0}, {"date": "2017-07-07", "close": 0.2540565, "volume": 85316.0}, {"date": "2017-07-10", "close": 0.269001, "volume": 279021.0}, {"date": "2017-07-11", "close": 0.2739825, "volume": 704046.0}, {"date": "2017-07-12", "close": 0.2739825, "volume": 233740.0}, {"date": "2017-07-13", "close": 0.2739825, "volume": 320486.0}, {"date": "2017-07-14", "close": 0.278964, "volume": 71668.0}, {"date": "2017-07-17", "close": 0.278964, "volume": 103717.0}, {"date": "2017-07-18", "close": 0.278964, "volume": 114728.0}, {"date": "2017-07-19", "close": 0.2739825, "volume": 28885.0}, {"date": "2017-07-20", "close": 0.2739825, "volume": 18354.0}, {"date": "2017-07-21", "close": 0.2739825, "volume": 499252.0}, {"date": "2017-07-24", "close": 0.2839455, "volume": 406764.0}, {"date": "2017-07-25", "close": 0.288927, "volume": 44951.0}, {"date": "2017-07-26", "close": 0.288927, "volume": 196297.0}, {"date": "2017-07-27", "close": 0.2739825, "volume": 70370.0}, {"date": "2017-07-31", "close": 0.278964, "volume": 19368.0}, {"date": "2017-08-01", "close": 0.269001, "volume": 132963.0}, {"date": "2017-08-02", "close": 0.269001, "volume": 73978.0}, {"date": "2017-08-03", "close": 0.269001, "volume": 68587.0}, {"date": "2017-08-07", "close": 0.269001, "volume": 125992.0}, {"date": "2017-08-08", "close": 0.269001, "volume": 4155.0}, {"date": "2017-08-09", "close": 0.269001, "volume": 101799.0}, {"date": "2017-08-10", "close": 0.2640195, "volume": 5724.0}, {"date": "2017-08-11", "close": 0.2640195, "volume": 44867.0}, {"date": "2017-08-14", "close": 0.269001, "volume": 76627.0}, {"date": "2017-08-15", "close": 0.269001, "volume": 52193.0}, {"date": "2017-08-17", "close": 0.269001, "volume": 23228.0}, {"date": "2017-08-18", "close": 0.269001, "volume": 95123.0}, {"date": "2017-08-21", "close": 0.2640195, "volume": 172191.0}, {"date": "2017-08-22", "close": 0.269001, "volume": 154019.0}, {"date": "2017-08-23", "close": 0.278964, "volume": 92033.0}, {"date": "2017-08-24", "close": 0.2640195, "volume": 33830.0}, {"date": "2017-08-25", "close": 0.2640195, "volume": 130905.0}, {"date": "2017-08-28", "close": 0.239112, "volume": 367514.0}, {"date": "2017-08-29", "close": 0.239112, "volume": 23688.0}, {"date": "2017-08-30", "close": 0.239112, "volume": 291431.0}, {"date": "2017-08-31", "close": 0.259038, "volume": 189221.0}, {"date": "2017-09-01", "close": 0.259038, "volume": 400448.0}, {"date": "2017-09-04", "close": 0.249075, "volume": 76380.0}, {"date": "2017-09-05", "close": 0.2540565, "volume": 71693.0}, {"date": "2017-09-06", "close": 0.2540565, "volume": 22847.0}, {"date": "2017-09-07", "close": 0.2640195, "volume": 87456.0}, {"date": "2017-09-08", "close": 0.2640195, "volume": 412936.0}, {"date": "2017-09-11", "close": 0.269001, "volume": 17883.0}, {"date": "2017-09-12", "close": 0.259038, "volume": 37954.0}, {"date": "2017-09-13", "close": 0.259038, "volume": 18067.0}, {"date": "2017-09-14", "close": 0.2640195, "volume": 8809.0}, {"date": "2017-09-15", "close": 0.259038, "volume": 19206.0}, {"date": "2017-09-18", "close": 0.2540565, "volume": 161738.0}, {"date": "2017-09-19", "close": 0.249075, "volume": 135504.0}, {"date": "2017-09-20", "close": 0.249075, "volume": 113000.0}, {"date": "2017-09-21", "close": 0.2440935, "volume": 16161.0}, {"date": "2017-09-22", "close": 0.2440935, "volume": 93731.0}, {"date": "2017-09-25", "close": 0.249075, "volume": 25424.0}, {"date": "2017-09-27", "close": 0.2440935, "volume": 121926.0}, {"date": "2017-10-02", "close": 0.2440935, "volume": 60851.0}, {"date": "2017-10-04", "close": 0.239112, "volume": 83869.0}, {"date": "2017-10-06", "close": 0.239112, "volume": 15295.0}, {"date": "2017-10-09", "close": 0.239112, "volume": 49384.0}, {"date": "2017-10-10", "close": 0.239112, "volume": 22437.0}, {"date": "2017-10-11", "close": 0.2341305, "volume": 67505.0}, {"date": "2017-10-12", "close": 0.2341305, "volume": 98628.0}, {"date": "2017-10-13", "close": 0.2341305, "volume": 24486.0}, {"date": "2017-10-16", "close": 0.229149, "volume": 280039.0}, {"date": "2017-10-17", "close": 0.2341305, "volume": 86612.0}, {"date": "2017-10-18", "close": 0.2341305, "volume": 67646.0}, {"date": "2017-10-19", "close": 0.239112, "volume": 67982.0}, {"date": "2017-10-20", "close": 0.239112, "volume": 2682.0}, {"date": "2017-10-23", "close": 0.2241675, "volume": 96358.0}, {"date": "2017-10-24", "close": 0.2241675, "volume": 59682.0}, {"date": "2017-10-25", "close": 0.229149, "volume": 145696.0}, {"date": "2017-10-26", "close": 0.2440935, "volume": 7545985.0}, {"date": "2017-10-27", "close": 0.2440935, "volume": 341687.0}, {"date": "2017-10-30", "close": 0.2142045, "volume": 161885.0}, {"date": "2017-10-31", "close": 0.259038, "volume": 317963.0}, {"date": "2017-11-01", "close": 0.269001, "volume": 333309.0}, {"date": "2017-11-02", "close": 0.2640195, "volume": 163312.0}, {"date": "2017-11-03", "close": 0.2640195, "volume": 223639.0}, {"date": "2017-11-06", "close": 0.2440935, "volume": 63697.0}, {"date": "2017-11-07", "close": 0.2440935, "volume": 7725.0}, {"date": "2017-11-08", "close": 0.249075, "volume": 5019.0}, {"date": "2017-11-09", "close": 0.269001, "volume": 15001.0}, {"date": "2017-11-10", "close": 0.2739825, "volume": 142956.0}, {"date": "2017-11-13", "close": 0.269001, "volume": 72769.0}, {"date": "2017-11-14", "close": 0.2640195, "volume": 117593.0}, {"date": "2017-11-15", "close": 0.2640195, "volume": 122655.0}, {"date": "2017-11-16", "close": 0.2640195, "volume": 1807.0}, {"date": "2017-11-17", "close": 0.2640195, "volume": 24956.0}, {"date": "2017-11-20", "close": 0.259038, "volume": 92850.0}, {"date": "2017-11-21", "close": 0.259038, "volume": 729.0}, {"date": "2017-11-22", "close": 0.2440935, "volume": 11543.0}, {"date": "2017-11-23", "close": 0.249075, "volume": 8672.0}, {"date": "2017-11-24", "close": 0.249075, "volume": 11205.0}, {"date": "2017-11-27", "close": 0.249075, "volume": 53609.0}, {"date": "2017-11-28", "close": 0.249075, "volume": 26854.0}, {"date": "2017-11-29", "close": 0.249075, "volume": 11051.0}, {"date": "2017-11-30", "close": 0.2440935, "volume": 31918.0}, {"date": "2017-12-01", "close": 0.249075, "volume": 41492.0}, {"date": "2017-12-04", "close": 0.2440935, "volume": 137229.0}, {"date": "2017-12-05", "close": 0.239112, "volume": 144963.0}, {"date": "2017-12-06", "close": 0.2440935, "volume": 30111.0}, {"date": "2017-12-07", "close": 0.239112, "volume": 99348.0}, {"date": "2017-12-08", "close": 0.239112, "volume": 122509.0}, {"date": "2017-12-11", "close": 0.239112, "volume": 26657.0}, {"date": "2017-12-12", "close": 0.2241675, "volume": 649201.0}, {"date": "2017-12-13", "close": 0.219186, "volume": 413794.0}, {"date": "2017-12-14", "close": 0.229149, "volume": 11513.0}, {"date": "2017-12-15", "close": 0.229149, "volume": 21613.0}, {"date": "2017-12-19", "close": 0.2341305, "volume": 57865.0}, {"date": "2017-12-20", "close": 0.2341305, "volume": 60223.0}, {"date": "2017-12-21", "close": 0.2341305, "volume": 88681.0}, {"date": "2017-12-22", "close": 0.239112, "volume": 288339.0}, {"date": "2017-12-27", "close": 0.2440935, "volume": 138203.0}, {"date": "2017-12-28", "close": 0.249075, "volume": 1558.0}, {"date": "2017-12-29", "close": 0.239112, "volume": 213532.0}, {"date": "2018-01-02", "close": 0.2341305, "volume": 111095.0}, {"date": "2018-01-03", "close": 0.239112, "volume": 187112.0}, {"date": "2018-01-04", "close": 0.239112, "volume": 3312.0}, {"date": "2018-01-05", "close": 0.2341305, "volume": 52544.0}, {"date": "2018-01-08", "close": 0.2341305, "volume": 30111.0}, {"date": "2018-01-09", "close": 0.2341305, "volume": 11078.0}, {"date": "2018-01-10", "close": 0.2261601, "volume": 501818.0}, {"date": "2018-01-11", "close": 0.2261601, "volume": 36936.0}, {"date": "2018-01-15", "close": 0.2241675, "volume": 223830.0}, {"date": "2018-01-16", "close": 0.2241675, "volume": 194712.0}, {"date": "2018-01-17", "close": 0.2241675, "volume": 165983.0}, {"date": "2018-01-18", "close": 0.2142045, "volume": 751445.0}, {"date": "2018-01-19", "close": 0.2142045, "volume": 844829.0}, {"date": "2018-01-22", "close": 0.219186, "volume": 4765.0}, {"date": "2018-01-23", "close": 0.2341305, "volume": 5019.0}, {"date": "2018-01-24", "close": 0.219186, "volume": 4397241.0}, {"date": "2018-01-25", "close": 0.239112, "volume": 389048.0}, {"date": "2018-01-29", "close": 0.239112, "volume": 279349.0}, {"date": "2018-01-30", "close": 0.239112, "volume": 285401.0}, {"date": "2018-01-31", "close": 0.239112, "volume": 53735.0}, {"date": "2018-02-01", "close": 0.239112, "volume": 99995.0}, {"date": "2018-02-02", "close": 0.229149, "volume": 327431.0}, {"date": "2018-02-05", "close": 0.229149, "volume": 12018.0}, {"date": "2018-02-06", "close": 0.219186, "volume": 10926.0}, {"date": "2018-02-07", "close": 0.219186, "volume": 161465.0}, {"date": "2018-02-08", "close": 0.239112, "volume": 274025.0}, {"date": "2018-02-09", "close": 0.2440935, "volume": 194139.0}, {"date": "2018-02-12", "close": 0.229149, "volume": 355411.0}, {"date": "2018-02-13", "close": 0.219186, "volume": 185412.0}, {"date": "2018-02-14", "close": 0.219186, "volume": 21106.0}, {"date": "2018-02-15", "close": 0.2341305, "volume": 240075.0}, {"date": "2018-02-16", "close": 0.2341305, "volume": 50186.0}, {"date": "2018-02-19", "close": 0.2341305, "volume": 104311.0}, {"date": "2018-02-20", "close": 0.2142045, "volume": 235491.0}, {"date": "2018-02-21", "close": 0.2341305, "volume": 131218.0}, {"date": "2018-02-22", "close": 0.239112, "volume": 402928.0}, {"date": "2018-02-23", "close": 0.2540565, "volume": 574140.0}, {"date": "2018-02-26", "close": 0.259038, "volume": 1304470.0}, {"date": "2018-02-27", "close": 0.278964, "volume": 1441604.0}, {"date": "2018-02-28", "close": 0.2939085, "volume": 8439014.0}, {"date": "2018-03-01", "close": 0.2939085, "volume": 395112.0}, {"date": "2018-03-02", "close": 0.29889, "volume": 154259.0}, {"date": "2018-03-05", "close": 0.288927, "volume": 220486.0}, {"date": "2018-03-06", "close": 0.29889, "volume": 773330.0}, {"date": "2018-03-07", "close": 0.328779, "volume": 7616994.0}, {"date": "2018-03-08", "close": 0.3536865, "volume": 9617039.0}, {"date": "2018-03-09", "close": 0.368631, "volume": 2701581.0}, {"date": "2018-03-12", "close": 0.388557, "volume": 1656876.0}, {"date": "2018-03-13", "close": 0.388557, "volume": 417702.0}, {"date": "2018-03-14", "close": 0.388557, "volume": 4885325.0}, {"date": "2018-03-15", "close": 0.3935385, "volume": 530818.0}, {"date": "2018-03-16", "close": 0.3935385, "volume": 226652.0}, {"date": "2018-03-19", "close": 0.378594, "volume": 541802.0}, {"date": "2018-03-20", "close": 0.378594, "volume": 1432780.0}, {"date": "2018-03-21", "close": 0.3736125, "volume": 398897.0}, {"date": "2018-03-22", "close": 0.3736125, "volume": 197046.0}, {"date": "2018-03-23", "close": 0.378594, "volume": 245173.0}, {"date": "2018-03-26", "close": 0.378594, "volume": 958444.0}, {"date": "2018-03-27", "close": 0.4134645, "volume": 1885828.0}, {"date": "2018-03-28", "close": 0.4134645, "volume": 529560.0}, {"date": "2018-03-29", "close": 0.438372, "volume": 667046.0}, {"date": "2018-04-03", "close": 0.428409, "volume": 231062.0}, {"date": "2018-04-04", "close": 0.478224, "volume": 1106512.0}, {"date": "2018-04-05", "close": 0.458298, "volume": 742898.0}, {"date": "2018-04-06", "close": 0.458298, "volume": 393633.0}, {"date": "2018-04-09", "close": 0.468261, "volume": 607787.0}, {"date": "2018-04-10", "close": 0.4632795, "volume": 229147.0}, {"date": "2018-04-11", "close": 0.458298, "volume": 193565.0}, {"date": "2018-04-12", "close": 0.468261, "volume": 164317.0}, {"date": "2018-04-13", "close": 0.4732425, "volume": 172032.0}, {"date": "2018-04-16", "close": 0.4832055, "volume": 571648.0}, {"date": "2018-04-17", "close": 0.4832055, "volume": 866440.0}, {"date": "2018-04-18", "close": 0.518076, "volume": 1906161.0}, {"date": "2018-04-19", "close": 0.4931685, "volume": 815749.0}, {"date": "2018-04-20", "close": 0.518076, "volume": 713994.0}, {"date": "2018-04-23", "close": 0.5330205, "volume": 939102.0}, {"date": "2018-04-24", "close": 0.538002, "volume": 855906.0}, {"date": "2018-04-26", "close": 0.49815, "volume": 849753.0}, {"date": "2018-04-27", "close": 0.4931685, "volume": 329838.0}, {"date": "2018-04-30", "close": 0.478224, "volume": 510422.0}, {"date": "2018-05-01", "close": 0.49815, "volume": 489990.0}, {"date": "2018-05-02", "close": 0.4931685, "volume": 39323.0}, {"date": "2018-05-03", "close": 0.5031315, "volume": 218248.0}, {"date": "2018-05-04", "close": 0.49815, "volume": 348156.0}, {"date": "2018-05-07", "close": 0.508113, "volume": 419412.0}, {"date": "2018-05-08", "close": 0.5031315, "volume": 311766.0}, {"date": "2018-05-09", "close": 0.49815, "volume": 213829.0}, {"date": "2018-05-10", "close": 0.49815, "volume": 510827.0}, {"date": "2018-05-11", "close": 0.5031315, "volume": 132317.0}, {"date": "2018-05-14", "close": 0.4931685, "volume": 659862.0}, {"date": "2018-05-15", "close": 0.49815, "volume": 493349.0}, {"date": "2018-05-16", "close": 0.448335, "volume": 527954.0}, {"date": "2018-05-17", "close": 0.259038, "volume": 22193138.0}, {"date": "2018-05-18", "close": 0.3038715, "volume": 23609996.0}, {"date": "2018-05-21", "close": 0.2839455, "volume": 3252329.0}, {"date": "2018-05-22", "close": 0.278964, "volume": 2327093.0}, {"date": "2018-05-23", "close": 0.2640195, "volume": 2810714.0}, {"date": "2018-05-24", "close": 0.2440935, "volume": 1403615.0}, {"date": "2018-05-25", "close": 0.2640195, "volume": 1735040.0}, {"date": "2018-05-28", "close": 0.2739825, "volume": 800890.0}, {"date": "2018-05-29", "close": 0.249075, "volume": 1857947.0}, {"date": "2018-05-30", "close": 0.2440935, "volume": 664145.0}, {"date": "2018-05-31", "close": 0.229149, "volume": 1475989.0}, {"date": "2018-06-01", "close": 0.239112, "volume": 1279581.0}, {"date": "2018-06-04", "close": 0.2241675, "volume": 1666493.0}, {"date": "2018-06-05", "close": 0.2341305, "volume": 1243523.0}, {"date": "2018-06-06", "close": 0.229149, "volume": 851429.0}, {"date": "2018-06-07", "close": 0.2341305, "volume": 320596.0}, {"date": "2018-06-08", "close": 0.2341305, "volume": 368854.0}, {"date": "2018-06-12", "close": 0.249075, "volume": 1404325.0}, {"date": "2018-06-13", "close": 0.278964, "volume": 1251610.0}, {"date": "2018-06-14", "close": 0.209223, "volume": 13067210.0}, {"date": "2018-06-15", "close": 0.1942785, "volume": 5510019.0}, {"date": "2018-06-18", "close": 0.189297, "volume": 3731618.0}, {"date": "2018-06-19", "close": 0.1843155, "volume": 3744911.0}, {"date": "2018-06-20", "close": 0.1843155, "volume": 1531827.0}, {"date": "2018-06-21", "close": 0.179334, "volume": 1406373.0}, {"date": "2018-06-22", "close": 0.179334, "volume": 452182.0}, {"date": "2018-06-25", "close": 0.179334, "volume": 852079.0}, {"date": "2018-06-26", "close": 0.1843155, "volume": 1131746.0}, {"date": "2018-06-27", "close": 0.179334, "volume": 1470776.0}, {"date": "2018-06-28", "close": 0.179334, "volume": 622978.0}, {"date": "2018-06-29", "close": 0.179334, "volume": 2258635.0}, {"date": "2018-07-02", "close": 0.179334, "volume": 84361.0}, {"date": "2018-07-03", "close": 0.2042415, "volume": 1097017.0}, {"date": "2018-07-04", "close": 0.209223, "volume": 1052510.0}, {"date": "2018-07-05", "close": 0.2042415, "volume": 448030.0}, {"date": "2018-07-06", "close": 0.2042415, "volume": 144416.0}, {"date": "2018-07-09", "close": 0.19926, "volume": 207354.0}, {"date": "2018-07-10", "close": 0.2042415, "volume": 185740.0}, {"date": "2018-07-11", "close": 0.2042415, "volume": 37974.0}, {"date": "2018-07-12", "close": 0.209223, "volume": 125247.0}, {"date": "2018-07-13", "close": 0.2142045, "volume": 481148.0}, {"date": "2018-07-16", "close": 0.2142045, "volume": 462338.0}, {"date": "2018-07-17", "close": 0.209223, "volume": 76518.0}, {"date": "2018-07-18", "close": 0.19926, "volume": 410589.0}, {"date": "2018-07-19", "close": 0.2042415, "volume": 256100.0}, {"date": "2018-07-20", "close": 0.19926, "volume": 456193.0}, {"date": "2018-07-23", "close": 0.19926, "volume": 94667.0}, {"date": "2018-07-24", "close": 0.1942785, "volume": 292309.0}, {"date": "2018-07-25", "close": 0.1942785, "volume": 267766.0}, {"date": "2018-07-26", "close": 0.209223, "volume": 755309.0}, {"date": "2018-07-27", "close": 0.209223, "volume": 353428.0}, {"date": "2018-07-30", "close": 0.219186, "volume": 996323.0}, {"date": "2018-07-31", "close": 0.229149, "volume": 1192128.0}, {"date": "2018-08-01", "close": 0.2341305, "volume": 450965.0}, {"date": "2018-08-02", "close": 0.2341305, "volume": 452395.0}, {"date": "2018-08-03", "close": 0.2341305, "volume": 718179.0}, {"date": "2018-08-06", "close": 0.2440935, "volume": 202704.0}, {"date": "2018-08-07", "close": 0.2440935, "volume": 363509.0}, {"date": "2018-08-08", "close": 0.239112, "volume": 680307.0}, {"date": "2018-08-09", "close": 0.2440935, "volume": 689889.0}, {"date": "2018-08-10", "close": 0.249075, "volume": 442337.0}, {"date": "2018-08-13", "close": 0.249075, "volume": 84260.0}, {"date": "2018-08-14", "close": 0.239112, "volume": 236710.0}, {"date": "2018-08-15", "close": 0.2440935, "volume": 98127.0}, {"date": "2018-08-16", "close": 0.2440935, "volume": 156072.0}, {"date": "2018-08-17", "close": 0.2341305, "volume": 145372.0}, {"date": "2018-08-20", "close": 0.229149, "volume": 281085.0}, {"date": "2018-08-21", "close": 0.239112, "volume": 246704.0}, {"date": "2018-08-22", "close": 0.2440935, "volume": 482170.0}, {"date": "2018-08-23", "close": 0.2341305, "volume": 2020481.0}, {"date": "2018-08-24", "close": 0.19926, "volume": 3289278.0}, {"date": "2018-08-27", "close": 0.2042415, "volume": 1218492.0}, {"date": "2018-08-28", "close": 0.2142045, "volume": 490931.0}, {"date": "2018-08-29", "close": 0.209223, "volume": 49483.0}, {"date": "2018-08-30", "close": 0.2042415, "volume": 572806.0}, {"date": "2018-08-31", "close": 0.2042415, "volume": 525944.0}, {"date": "2018-09-03", "close": 0.19926, "volume": 948330.0}, {"date": "2018-09-04", "close": 0.19926, "volume": 273038.0}, {"date": "2018-09-05", "close": 0.19926, "volume": 266497.0}, {"date": "2018-09-06", "close": 0.189297, "volume": 691718.0}, {"date": "2018-09-07", "close": 0.19926, "volume": 644842.0}, {"date": "2018-09-10", "close": 0.1942785, "volume": 214129.0}, {"date": "2018-09-11", "close": 0.19926, "volume": 201818.0}, {"date": "2018-09-12", "close": 0.1942785, "volume": 263233.0}, {"date": "2018-09-13", "close": 0.2042415, "volume": 589622.0}, {"date": "2018-09-14", "close": 0.19926, "volume": 274972.0}, {"date": "2018-09-17", "close": 0.1942785, "volume": 473857.0}, {"date": "2018-09-18", "close": 0.189297, "volume": 101824.0}, {"date": "2018-09-19", "close": 0.189297, "volume": 222018.0}, {"date": "2018-09-20", "close": 0.1942785, "volume": 72683.0}, {"date": "2018-09-21", "close": 0.1912896, "volume": 91544.0}, {"date": "2018-09-24", "close": 0.189297, "volume": 226226.0}, {"date": "2018-09-25", "close": 0.1843155, "volume": 397611.0}, {"date": "2018-09-26", "close": 0.179334, "volume": 368451.0}, {"date": "2018-09-27", "close": 0.189297, "volume": 146452.0}, {"date": "2018-09-28", "close": 0.189297, "volume": 50243.0}, {"date": "2018-10-01", "close": 0.179334, "volume": 148224.0}, {"date": "2018-10-02", "close": 0.189297, "volume": 49757.0}, {"date": "2018-10-03", "close": 0.179334, "volume": 261266.0}, {"date": "2018-10-04", "close": 0.179334, "volume": 425188.0}, {"date": "2018-10-05", "close": 0.1843155, "volume": 151009.0}, {"date": "2018-10-08", "close": 0.189297, "volume": 42449.0}, {"date": "2018-10-09", "close": 0.1843155, "volume": 179613.0}, {"date": "2018-10-10", "close": 0.179334, "volume": 37653.0}, {"date": "2018-10-11", "close": 0.179334, "volume": 279168.0}, {"date": "2018-10-12", "close": 0.1743525, "volume": 178897.0}, {"date": "2018-10-15", "close": 0.179334, "volume": 148858.0}, {"date": "2018-10-16", "close": 0.179334, "volume": 148353.0}, {"date": "2018-10-17", "close": 0.189297, "volume": 297910.0}, {"date": "2018-10-18", "close": 0.1843155, "volume": 29511.0}, {"date": "2018-10-19", "close": 0.1843155, "volume": 61928.0}, {"date": "2018-10-22", "close": 0.1843155, "volume": 50522.0}, {"date": "2018-10-24", "close": 0.189297, "volume": 218854.0}, {"date": "2018-10-25", "close": 0.1843155, "volume": 91040.0}, {"date": "2018-10-26", "close": 0.1843155, "volume": 50287.0}, {"date": "2018-10-29", "close": 0.179334, "volume": 35919.0}, {"date": "2018-10-30", "close": 0.179334, "volume": 43543.0}, {"date": "2018-10-31", "close": 0.1743525, "volume": 162329.0}, {"date": "2018-11-01", "close": 0.169371, "volume": 97214.0}, {"date": "2018-11-02", "close": 0.1743525, "volume": 72469.0}, {"date": "2018-11-05", "close": 0.1743525, "volume": 161716.0}, {"date": "2018-11-06", "close": 0.1743525, "volume": 190207.0}, {"date": "2018-11-07", "close": 0.1743525, "volume": 116609.0}, {"date": "2018-11-08", "close": 0.1743525, "volume": 594112.0}, {"date": "2018-11-09", "close": 0.159408, "volume": 2961831.0}, {"date": "2018-11-12", "close": 0.149445, "volume": 203581.0}, {"date": "2018-11-13", "close": 0.1544265, "volume": 549224.0}, {"date": "2018-11-14", "close": 0.1544265, "volume": 225447.0}, {"date": "2018-11-15", "close": 0.149445, "volume": 1025576.0}, {"date": "2018-11-16", "close": 0.149445, "volume": 22662.0}, {"date": "2018-11-19", "close": 0.159408, "volume": 85673.0}, {"date": "2018-11-20", "close": 0.149445, "volume": 210966.0}, {"date": "2018-11-21", "close": 0.1444635, "volume": 48244.0}, {"date": "2018-11-22", "close": 0.149445, "volume": 324077.0}, {"date": "2018-11-23", "close": 0.149445, "volume": 14851.0}, {"date": "2018-11-26", "close": 0.1444635, "volume": 1509.0}, {"date": "2018-11-27", "close": 0.139482, "volume": 357160.0}, {"date": "2018-11-28", "close": 0.139482, "volume": 151461.0}, {"date": "2018-11-29", "close": 0.139482, "volume": 150557.0}, {"date": "2018-11-30", "close": 0.139482, "volume": 236022.0}, {"date": "2018-12-03", "close": 0.139482, "volume": 64177.0}, {"date": "2018-12-04", "close": 0.1345005, "volume": 130483.0}, {"date": "2018-12-05", "close": 0.1345005, "volume": 30907.0}, {"date": "2018-12-06", "close": 0.1245375, "volume": 285302.0}, {"date": "2018-12-07", "close": 0.129519, "volume": 556249.0}, {"date": "2018-12-10", "close": 0.119556, "volume": 493709.0}, {"date": "2018-12-11", "close": 0.1145745, "volume": 166020.0}, {"date": "2018-12-12", "close": 0.129519, "volume": 1401056.0}, {"date": "2018-12-13", "close": 0.1245375, "volume": 30480.0}, {"date": "2018-12-14", "close": 0.1245375, "volume": 10740.0}, {"date": "2018-12-17", "close": 0.129519, "volume": 376373.0}, {"date": "2018-12-18", "close": 0.119556, "volume": 303160.0}, {"date": "2018-12-19", "close": 0.129519, "volume": 71961.0}, {"date": "2018-12-20", "close": 0.129519, "volume": 222763.0}, {"date": "2018-12-21", "close": 0.1245375, "volume": 45721.0}, {"date": "2018-12-27", "close": 0.1245375, "volume": 138793.0}, {"date": "2018-12-31", "close": 0.129519, "volume": 332962.0}, {"date": "2019-01-02", "close": 0.129519, "volume": 29749.0}, {"date": "2019-01-03", "close": 0.119556, "volume": 24893.0}, {"date": "2019-01-04", "close": 0.119556, "volume": 20074.0}, {"date": "2019-01-07", "close": 0.129519, "volume": 274784.0}, {"date": "2019-01-08", "close": 0.1245375, "volume": 498627.0}, {"date": "2019-01-09", "close": 0.119556, "volume": 43246.0}, {"date": "2019-01-10", "close": 0.1245375, "volume": 85617.0}, {"date": "2019-01-11", "close": 0.1245375, "volume": 61837.0}, {"date": "2019-01-14", "close": 0.1245375, "volume": 149928.0}, {"date": "2019-01-15", "close": 0.1245375, "volume": 311151.0}, {"date": "2019-01-16", "close": 0.1245375, "volume": 58215.0}, {"date": "2019-01-17", "close": 0.1245375, "volume": 62732.0}, {"date": "2019-01-18", "close": 0.1245375, "volume": 207704.0}, {"date": "2019-01-21", "close": 0.119556, "volume": 275824.0}, {"date": "2019-01-22", "close": 0.1145745, "volume": 326207.0}, {"date": "2019-01-23", "close": 0.1145745, "volume": 2.0}, {"date": "2019-01-24", "close": 0.1245375, "volume": 115427.0}, {"date": "2019-01-25", "close": 0.1245375, "volume": 29208.0}, {"date": "2019-01-29", "close": 0.1145745, "volume": 186410.0}, {"date": "2019-01-30", "close": 0.109593, "volume": 77058.0}, {"date": "2019-01-31", "close": 0.1145745, "volume": 704170.0}, {"date": "2019-02-01", "close": 0.119556, "volume": 60506.0}, {"date": "2019-02-04", "close": 0.1145745, "volume": 176535.0}, {"date": "2019-02-05", "close": 0.1245375, "volume": 83308.0}, {"date": "2019-02-06", "close": 0.1145745, "volume": 221706.0}, {"date": "2019-02-07", "close": 0.1145745, "volume": 10063.0}, {"date": "2019-02-08", "close": 0.1145745, "volume": 20074.0}, {"date": "2019-02-11", "close": 0.119556, "volume": 276710.0}, {"date": "2019-02-12", "close": 0.119556, "volume": 179299.0}, {"date": "2019-02-14", "close": 0.119556, "volume": 13028.0}, {"date": "2019-02-15", "close": 0.1145745, "volume": 12491.0}, {"date": "2019-02-18", "close": 0.1145745, "volume": 262836.0}, {"date": "2019-02-19", "close": 0.119556, "volume": 335466.0}, {"date": "2019-02-20", "close": 0.119556, "volume": 91467.0}, {"date": "2019-02-21", "close": 0.119556, "volume": 2248.0}, {"date": "2019-02-22", "close": 0.1245375, "volume": 372939.0}, {"date": "2019-02-25", "close": 0.1046115, "volume": 1960378.0}, {"date": "2019-02-26", "close": 0.109593, "volume": 2966907.0}, {"date": "2019-02-27", "close": 0.1345005, "volume": 1810467.0}, {"date": "2019-02-28", "close": 0.129519, "volume": 555031.0}, {"date": "2019-03-01", "close": 0.129519, "volume": 111317.0}, {"date": "2019-03-04", "close": 0.1345005, "volume": 272290.0}, {"date": "2019-03-05", "close": 0.1345005, "volume": 1506.0}, {"date": "2019-03-06", "close": 0.129519, "volume": 76804.0}, {"date": "2019-03-07", "close": 0.1245375, "volume": 127511.0}, {"date": "2019-03-08", "close": 0.119556, "volume": 205975.0}, {"date": "2019-03-11", "close": 0.1145745, "volume": 47347.0}, {"date": "2019-03-12", "close": 0.109593, "volume": 595950.0}, {"date": "2019-03-13", "close": 0.1145745, "volume": 123563.0}, {"date": "2019-03-14", "close": 0.1145745, "volume": 91338.0}, {"date": "2019-03-15", "close": 0.119556, "volume": 995372.0}, {"date": "2019-03-18", "close": 0.119556, "volume": 172186.0}, {"date": "2019-03-19", "close": 0.119556, "volume": 72336.0}, {"date": "2019-03-20", "close": 0.1145745, "volume": 250393.0}, {"date": "2019-03-21", "close": 0.109593, "volume": 408857.0}, {"date": "2019-03-22", "close": 0.1145745, "volume": 679327.0}, {"date": "2019-03-25", "close": 0.109593, "volume": 808176.0}, {"date": "2019-03-26", "close": 0.109593, "volume": 300688.0}, {"date": "2019-03-27", "close": 0.1046115, "volume": 319561.0}, {"date": "2019-03-28", "close": 0.1046115, "volume": 216472.0}, {"date": "2019-03-29", "close": 0.09963, "volume": 184653.0}, {"date": "2019-04-01", "close": 0.1046115, "volume": 340919.0}, {"date": "2019-04-02", "close": 0.1046115, "volume": 28446.0}, {"date": "2019-04-03", "close": 0.109593, "volume": 227473.0}, {"date": "2019-04-04", "close": 0.109593, "volume": 203696.0}, {"date": "2019-04-05", "close": 0.1145745, "volume": 477238.0}, {"date": "2019-04-08", "close": 0.119556, "volume": 315751.0}, {"date": "2019-04-09", "close": 0.1145745, "volume": 49005.0}, {"date": "2019-04-10", "close": 0.119556, "volume": 99561.0}, {"date": "2019-04-11", "close": 0.1245375, "volume": 339332.0}, {"date": "2019-04-12", "close": 0.1145745, "volume": 177152.0}, {"date": "2019-04-15", "close": 0.119556, "volume": 99860.0}, {"date": "2019-04-16", "close": 0.119556, "volume": 74955.0}, {"date": "2019-04-17", "close": 0.119556, "volume": 13817.0}, {"date": "2019-04-18", "close": 0.119556, "volume": 55137.0}, {"date": "2019-04-23", "close": 0.119556, "volume": 7310.0}, {"date": "2019-04-24", "close": 0.109593, "volume": 187862.0}, {"date": "2019-04-26", "close": 0.109593, "volume": 312834.0}, {"date": "2019-04-29", "close": 0.1145745, "volume": 108916.0}, {"date": "2019-04-30", "close": 0.1145745, "volume": 196810.0}, {"date": "2019-05-01", "close": 0.109593, "volume": 2007.0}, {"date": "2019-05-02", "close": 0.1145745, "volume": 126645.0}, {"date": "2019-05-03", "close": 0.119556, "volume": 54452.0}, {"date": "2019-05-06", "close": 0.109593, "volume": 345920.0}, {"date": "2019-05-07", "close": 0.109593, "volume": 26582.0}, {"date": "2019-05-08", "close": 0.109593, "volume": 28206.0}, {"date": "2019-05-09", "close": 0.109593, "volume": 8793.0}, {"date": "2019-05-13", "close": 0.109593, "volume": 4517.0}, {"date": "2019-05-14", "close": 0.109593, "volume": 37164.0}, {"date": "2019-05-15", "close": 0.1245375, "volume": 727710.0}, {"date": "2019-05-16", "close": 0.1444635, "volume": 238801.0}, {"date": "2019-05-17", "close": 0.1444635, "volume": 528413.0}, {"date": "2019-05-20", "close": 0.1444635, "volume": 114855.0}, {"date": "2019-05-21", "close": 0.149445, "volume": 190503.0}, {"date": "2019-05-22", "close": 0.1444635, "volume": 79093.0}, {"date": "2019-05-23", "close": 0.1444635, "volume": 458.0}, {"date": "2019-05-24", "close": 0.139482, "volume": 149361.0}, {"date": "2019-05-27", "close": 0.1345005, "volume": 415748.0}, {"date": "2019-05-28", "close": 0.1345005, "volume": 369549.0}, {"date": "2019-05-29", "close": 0.1345005, "volume": 193241.0}, {"date": "2019-05-30", "close": 0.129519, "volume": 106167.0}, {"date": "2019-05-31", "close": 0.129519, "volume": 50889.0}, {"date": "2019-06-03", "close": 0.119556, "volume": 229473.0}, {"date": "2019-06-04", "close": 0.119556, "volume": 769989.0}, {"date": "2019-06-05", "close": 0.109593, "volume": 417699.0}, {"date": "2019-06-06", "close": 0.119556, "volume": 312198.0}, {"date": "2019-06-07", "close": 0.119556, "volume": 129022.0}, {"date": "2019-06-11", "close": 0.119556, "volume": 131683.0}, {"date": "2019-06-12", "close": 0.1145745, "volume": 282977.0}, {"date": "2019-06-13", "close": 0.109593, "volume": 52263.0}, {"date": "2019-06-14", "close": 0.1145745, "volume": 227933.0}, {"date": "2019-06-17", "close": 0.109593, "volume": 178064.0}, {"date": "2019-06-18", "close": 0.1145745, "volume": 468922.0}, {"date": "2019-06-19", "close": 0.109593, "volume": 371950.0}, {"date": "2019-06-20", "close": 0.109593, "volume": 62827.0}, {"date": "2019-06-21", "close": 0.1046115, "volume": 129144.0}, {"date": "2019-06-24", "close": 0.09963, "volume": 1086079.0}, {"date": "2019-06-25", "close": 0.1046115, "volume": 271021.0}, {"date": "2019-06-26", "close": 0.0946485, "volume": 644066.0}, {"date": "2019-06-27", "close": 0.09963, "volume": 184798.0}, {"date": "2019-06-28", "close": 0.0976374, "volume": 381029.0}, {"date": "2019-07-01", "close": 0.0986337, "volume": 691661.0}, {"date": "2019-07-02", "close": 0.0976374, "volume": 565489.0}, {"date": "2019-07-03", "close": 0.1046115, "volume": 48886.0}, {"date": "2019-07-04", "close": 0.09963, "volume": 70868.0}, {"date": "2019-07-05", "close": 0.1046115, "volume": 9415.0}, {"date": "2019-07-08", "close": 0.09963, "volume": 75851.0}, {"date": "2019-07-09", "close": 0.1046115, "volume": 193770.0}, {"date": "2019-07-10", "close": 0.1046115, "volume": 105533.0}, {"date": "2019-07-11", "close": 0.1046115, "volume": 665044.0}, {"date": "2019-07-12", "close": 0.1046115, "volume": 175743.0}, {"date": "2019-07-15", "close": 0.1145745, "volume": 27712.0}, {"date": "2019-07-16", "close": 0.119556, "volume": 467354.0}, {"date": "2019-07-17", "close": 0.119556, "volume": 312139.0}, {"date": "2019-07-18", "close": 0.119556, "volume": 255131.0}, {"date": "2019-07-19", "close": 0.1145745, "volume": 50244.0}, {"date": "2019-07-22", "close": 0.1145745, "volume": 19431.0}, {"date": "2019-07-23", "close": 0.1145745, "volume": 52831.0}, {"date": "2019-07-24", "close": 0.119556, "volume": 461842.0}, {"date": "2019-07-26", "close": 0.1115856, "volume": 68460.0}, {"date": "2019-07-29", "close": 0.129519, "volume": 438739.0}, {"date": "2019-07-30", "close": 0.1245375, "volume": 197845.0}, {"date": "2019-07-31", "close": 0.1245375, "volume": 81100.0}, {"date": "2019-08-01", "close": 0.139482, "volume": 337075.0}, {"date": "2019-08-02", "close": 0.1345005, "volume": 151261.0}, {"date": "2019-08-05", "close": 0.129519, "volume": 35336.0}, {"date": "2019-08-06", "close": 0.119556, "volume": 162932.0}, {"date": "2019-08-07", "close": 0.119556, "volume": 38475.0}, {"date": "2019-08-08", "close": 0.1145745, "volume": 89331.0}, {"date": "2019-08-09", "close": 0.119556, "volume": 42156.0}, {"date": "2019-08-12", "close": 0.1145745, "volume": 114419.0}, {"date": "2019-08-13", "close": 0.109593, "volume": 39235.0}, {"date": "2019-08-14", "close": 0.109593, "volume": 30846.0}, {"date": "2019-08-15", "close": 0.109593, "volume": 369917.0}, {"date": "2019-08-16", "close": 0.109593, "volume": 151667.0}, {"date": "2019-08-19", "close": 0.119556, "volume": 55807.0}, {"date": "2019-08-20", "close": 0.109593, "volume": 114423.0}, {"date": "2019-08-21", "close": 0.109593, "volume": 184308.0}, {"date": "2019-08-22", "close": 0.119556, "volume": 540812.0}, {"date": "2019-08-23", "close": 0.129519, "volume": 386244.0}, {"date": "2019-08-26", "close": 0.1643895, "volume": 4642901.0}, {"date": "2019-08-27", "close": 0.1942785, "volume": 5213902.0}, {"date": "2019-08-28", "close": 0.2042415, "volume": 3077720.0}, {"date": "2019-08-29", "close": 0.2042415, "volume": 1517167.0}, {"date": "2019-08-30", "close": 0.219186, "volume": 865373.0}, {"date": "2019-09-02", "close": 0.209223, "volume": 894671.0}, {"date": "2019-09-03", "close": 0.219186, "volume": 818981.0}, {"date": "2019-09-04", "close": 0.2241675, "volume": 140781.0}, {"date": "2019-09-05", "close": 0.219186, "volume": 333996.0}, {"date": "2019-09-06", "close": 0.209223, "volume": 152141.0}, {"date": "2019-09-09", "close": 0.219186, "volume": 411227.0}, {"date": "2019-09-10", "close": 0.209223, "volume": 236353.0}, {"date": "2019-09-11", "close": 0.219186, "volume": 67168.0}, {"date": "2019-09-12", "close": 0.2142045, "volume": 192812.0}, {"date": "2019-09-13", "close": 0.2042415, "volume": 958280.0}, {"date": "2019-09-16", "close": 0.2042415, "volume": 567097.0}, {"date": "2019-09-17", "close": 0.2042415, "volume": 91338.0}, {"date": "2019-09-18", "close": 0.209223, "volume": 85499.0}, {"date": "2019-09-19", "close": 0.2042415, "volume": 159212.0}, {"date": "2019-09-20", "close": 0.2042415, "volume": 112918.0}, {"date": "2019-09-25", "close": 0.209223, "volume": 228623.0}, {"date": "2019-09-26", "close": 0.2042415, "volume": 187678.0}, {"date": "2019-09-27", "close": 0.209223, "volume": 18184.0}, {"date": "2019-09-30", "close": 0.219186, "volume": 877762.0}, {"date": "2019-10-01", "close": 0.209223, "volume": 43190.0}, {"date": "2019-10-02", "close": 0.209223, "volume": 173831.0}, {"date": "2019-10-03", "close": 0.19926, "volume": 66873.0}, {"date": "2019-10-04", "close": 0.19926, "volume": 40152.0}, {"date": "2019-10-07", "close": 0.2042415, "volume": 112102.0}, {"date": "2019-10-08", "close": 0.2042415, "volume": 98314.0}, {"date": "2019-10-09", "close": 0.1942785, "volume": 270937.0}, {"date": "2019-10-10", "close": 0.2042415, "volume": 139418.0}, {"date": "2019-10-11", "close": 0.2042415, "volume": 4015.0}, {"date": "2019-10-14", "close": 0.209223, "volume": 55563.0}, {"date": "2019-10-15", "close": 0.189297, "volume": 155576.0}, {"date": "2019-10-16", "close": 0.2042415, "volume": 257065.0}, {"date": "2019-10-17", "close": 0.2042415, "volume": 69164.0}, {"date": "2019-10-18", "close": 0.209223, "volume": 204514.0}, {"date": "2019-10-21", "close": 0.209223, "volume": 15176.0}, {"date": "2019-10-22", "close": 0.2042415, "volume": 32712.0}, {"date": "2019-10-23", "close": 0.2042415, "volume": 169126.0}, {"date": "2019-10-24", "close": 0.209223, "volume": 469617.0}, {"date": "2019-10-25", "close": 0.209223, "volume": 65241.0}, {"date": "2019-10-28", "close": 0.209223, "volume": 51764.0}, {"date": "2019-10-29", "close": 0.2142045, "volume": 573908.0}, {"date": "2019-10-30", "close": 0.219186, "volume": 258152.0}, {"date": "2019-10-31", "close": 0.219186, "volume": 96496.0}, {"date": "2019-11-01", "close": 0.219186, "volume": 152693.0}, {"date": "2019-11-04", "close": 0.219186, "volume": 20074.0}, {"date": "2019-11-05", "close": 0.2142045, "volume": 46028.0}, {"date": "2019-11-06", "close": 0.2241675, "volume": 64521.0}, {"date": "2019-11-07", "close": 0.209223, "volume": 99286.0}, {"date": "2019-11-08", "close": 0.209223, "volume": 91780.0}, {"date": "2019-11-11", "close": 0.2241675, "volume": 630847.0}, {"date": "2019-11-12", "close": 0.2142045, "volume": 264778.0}, {"date": "2019-11-13", "close": 0.239112, "volume": 591549.0}, {"date": "2019-11-14", "close": 0.259038, "volume": 2019360.0}, {"date": "2019-11-15", "close": 0.249075, "volume": 417674.0}, {"date": "2019-11-18", "close": 0.249075, "volume": 625818.0}, {"date": "2019-11-19", "close": 0.249075, "volume": 120807.0}, {"date": "2019-11-20", "close": 0.2540565, "volume": 210559.0}, {"date": "2019-11-21", "close": 0.2460861, "volume": 241551.0}, {"date": "2019-11-22", "close": 0.249075, "volume": 103868.0}, {"date": "2019-11-25", "close": 0.239112, "volume": 99339.0}, {"date": "2019-11-26", "close": 0.2440935, "volume": 152349.0}, {"date": "2019-11-27", "close": 0.2341305, "volume": 132018.0}, {"date": "2019-11-28", "close": 0.2440935, "volume": 103971.0}, {"date": "2019-11-29", "close": 0.2440935, "volume": 18481.0}, {"date": "2019-12-02", "close": 0.2341305, "volume": 224978.0}, {"date": "2019-12-03", "close": 0.229149, "volume": 105918.0}, {"date": "2019-12-04", "close": 0.229149, "volume": 14351.0}, {"date": "2019-12-06", "close": 0.229149, "volume": 108783.0}, {"date": "2019-12-09", "close": 0.239112, "volume": 301254.0}, {"date": "2019-12-10", "close": 0.2440935, "volume": 356036.0}, {"date": "2019-12-11", "close": 0.239112, "volume": 51006.0}, {"date": "2019-12-12", "close": 0.239112, "volume": 47175.0}, {"date": "2019-12-13", "close": 0.2440935, "volume": 57296.0}, {"date": "2019-12-16", "close": 0.239112, "volume": 69692.0}, {"date": "2019-12-17", "close": 0.2440935, "volume": 206315.0}, {"date": "2019-12-18", "close": 0.2440935, "volume": 125171.0}, {"date": "2019-12-19", "close": 0.259038, "volume": 635137.0}, {"date": "2019-12-20", "close": 0.259038, "volume": 8030.0}, {"date": "2019-12-23", "close": 0.2540565, "volume": 10037.0}, {"date": "2019-12-24", "close": 0.2540565, "volume": 131237.0}, {"date": "2019-12-27", "close": 0.249075, "volume": 95261.0}, {"date": "2019-12-30", "close": 0.2540565, "volume": 5019.0}, {"date": "2019-12-31", "close": 0.2540565, "volume": 35848.0}, {"date": "2020-01-02", "close": 0.2540565, "volume": 3936.0}, {"date": "2020-01-03", "close": 0.239112, "volume": 34398.0}, {"date": "2020-01-06", "close": 0.239112, "volume": 31749.0}, {"date": "2020-01-07", "close": 0.249075, "volume": 10037.0}, {"date": "2020-01-08", "close": 0.239112, "volume": 33851.0}, {"date": "2020-01-09", "close": 0.239112, "volume": 102189.0}, {"date": "2020-01-10", "close": 0.2341305, "volume": 82983.0}, {"date": "2020-01-13", "close": 0.239112, "volume": 319123.0}, {"date": "2020-01-14", "close": 0.239112, "volume": 113388.0}, {"date": "2020-01-15", "close": 0.239112, "volume": 108009.0}, {"date": "2020-01-16", "close": 0.249075, "volume": 140838.0}, {"date": "2020-01-17", "close": 0.2440935, "volume": 407276.0}, {"date": "2020-01-20", "close": 0.2440935, "volume": 198427.0}, {"date": "2020-01-21", "close": 0.239112, "volume": 12593.0}, {"date": "2020-01-22", "close": 0.239112, "volume": 347477.0}, {"date": "2020-01-23", "close": 0.239112, "volume": 70603.0}, {"date": "2020-01-24", "close": 0.239112, "volume": 39111.0}, {"date": "2020-01-28", "close": 0.2341305, "volume": 282973.0}, {"date": "2020-01-29", "close": 0.2341305, "volume": 120331.0}, {"date": "2020-01-30", "close": 0.2341305, "volume": 279477.0}, {"date": "2020-01-31", "close": 0.2341305, "volume": 103852.0}, {"date": "2020-02-03", "close": 0.229149, "volume": 115149.0}, {"date": "2020-02-04", "close": 0.229149, "volume": 2424.0}, {"date": "2020-02-05", "close": 0.229149, "volume": 219893.0}, {"date": "2020-02-06", "close": 0.229149, "volume": 385645.0}, {"date": "2020-02-07", "close": 0.239112, "volume": 120269.0}, {"date": "2020-02-10", "close": 0.2341305, "volume": 257202.0}, {"date": "2020-02-11", "close": 0.2241675, "volume": 392967.0}, {"date": "2020-02-12", "close": 0.2241675, "volume": 3937.0}, {"date": "2020-02-13", "close": 0.2241675, "volume": 4818.0}, {"date": "2020-02-14", "close": 0.2341305, "volume": 727645.0}, {"date": "2020-02-17", "close": 0.2341305, "volume": 236458.0}, {"date": "2020-02-18", "close": 0.2341305, "volume": 12195.0}, {"date": "2020-02-19", "close": 0.2241675, "volume": 114996.0}, {"date": "2020-02-20", "close": 0.2241675, "volume": 1718.0}, {"date": "2020-02-21", "close": 0.229149, "volume": 119549.0}, {"date": "2020-02-24", "close": 0.19926, "volume": 259866.0}, {"date": "2020-02-25", "close": 0.1843155, "volume": 530729.0}, {"date": "2020-02-26", "close": 0.1843155, "volume": 429156.0}, {"date": "2020-02-27", "close": 0.1843155, "volume": 80155.0}, {"date": "2020-02-28", "close": 0.169371, "volume": 6681.0}, {"date": "2020-03-02", "close": 0.169371, "volume": 365530.0}, {"date": "2020-03-03", "close": 0.169371, "volume": 131044.0}, {"date": "2020-03-04", "close": 0.169371, "volume": 7307.0}, {"date": "2020-03-05", "close": 0.169371, "volume": 11986.0}, {"date": "2020-03-06", "close": 0.1643895, "volume": 51315.0}, {"date": "2020-03-09", "close": 0.159408, "volume": 132315.0}, {"date": "2020-03-10", "close": 0.1643895, "volume": 559431.0}, {"date": "2020-03-12", "close": 0.149445, "volume": 148115.0}, {"date": "2020-03-13", "close": 0.1444635, "volume": 469323.0}, {"date": "2020-03-16", "close": 0.1345005, "volume": 117577.0}, {"date": "2020-03-17", "close": 0.1345005, "volume": 372319.0}, {"date": "2020-03-18", "close": 0.119556, "volume": 56294.0}, {"date": "2020-03-19", "close": 0.0946485, "volume": 1116561.0}, {"date": "2020-03-20", "close": 0.0946485, "volume": 125616.0}, {"date": "2020-03-23", "close": 0.0846855, "volume": 277909.0}, {"date": "2020-03-24", "close": 0.069741, "volume": 326207.0}, {"date": "2020-03-25", "close": 0.0846855, "volume": 206863.0}, {"date": "2020-03-26", "close": 0.089667, "volume": 226306.0}, {"date": "2020-03-27", "close": 0.079704, "volume": 311895.0}, {"date": "2020-03-30", "close": 0.0777114, "volume": 51691.0}, {"date": "2020-03-31", "close": 0.0846855, "volume": 252935.0}, {"date": "2020-04-01", "close": 0.0906633, "volume": 346895.0}, {"date": "2020-04-02", "close": 0.0886707, "volume": 97784.0}, {"date": "2020-04-03", "close": 0.0866781, "volume": 171990.0}, {"date": "2020-04-06", "close": 0.0876744, "volume": 514772.0}, {"date": "2020-04-07", "close": 0.0946485, "volume": 415827.0}, {"date": "2020-04-08", "close": 0.0936522, "volume": 545656.0}, {"date": "2020-04-09", "close": 0.0946485, "volume": 48134.0}, {"date": "2020-04-14", "close": 0.109593, "volume": 676006.0}, {"date": "2020-04-15", "close": 0.109593, "volume": 137946.0}, {"date": "2020-04-16", "close": 0.09963, "volume": 268676.0}, {"date": "2020-04-17", "close": 0.0946485, "volume": 95615.0}, {"date": "2020-04-20", "close": 0.0986337, "volume": 32922.0}, {"date": "2020-04-21", "close": 0.0946485, "volume": 46929.0}, {"date": "2020-04-23", "close": 0.09963, "volume": 152347.0}, {"date": "2020-04-24", "close": 0.09963, "volume": 10037.0}, {"date": "2020-04-27", "close": 0.09963, "volume": 32695.0}, {"date": "2020-04-28", "close": 0.0986337, "volume": 31724.0}, {"date": "2020-04-29", "close": 0.0946485, "volume": 179885.0}, {"date": "2020-04-30", "close": 0.1145745, "volume": 150735.0}, {"date": "2020-05-01", "close": 0.109593, "volume": 162846.0}, {"date": "2020-05-04", "close": 0.109593, "volume": 1807.0}, {"date": "2020-05-05", "close": 0.1046115, "volume": 95353.0}, {"date": "2020-05-06", "close": 0.109593, "volume": 34929.0}, {"date": "2020-05-07", "close": 0.1145745, "volume": 634610.0}, {"date": "2020-05-08", "close": 0.09963, "volume": 165475.0}, {"date": "2020-05-11", "close": 0.1145745, "volume": 435312.0}, {"date": "2020-05-12", "close": 0.1145745, "volume": 35363.0}, {"date": "2020-05-13", "close": 0.109593, "volume": 5019.0}, {"date": "2020-05-15", "close": 0.1046115, "volume": 6634.0}, {"date": "2020-05-18", "close": 0.1046115, "volume": 77843.0}, {"date": "2020-05-19", "close": 0.109593, "volume": 282756.0}, {"date": "2020-05-20", "close": 0.09963, "volume": 756308.0}, {"date": "2020-05-21", "close": 0.0976374, "volume": 1660580.0}, {"date": "2020-05-22", "close": 0.09963, "volume": 444975.0}, {"date": "2020-05-25", "close": 0.0946485, "volume": 599854.0}, {"date": "2020-05-26", "close": 0.1046115, "volume": 1021104.0}, {"date": "2020-05-27", "close": 0.1145745, "volume": 196688.0}, {"date": "2020-05-28", "close": 0.139482, "volume": 592555.0}, {"date": "2020-05-29", "close": 0.1245375, "volume": 187664.0}, {"date": "2020-06-01", "close": 0.1145745, "volume": 294172.0}, {"date": "2020-06-02", "close": 0.1245375, "volume": 137292.0}, {"date": "2020-06-03", "close": 0.1245375, "volume": 186060.0}, {"date": "2020-06-04", "close": 0.1145745, "volume": 462153.0}, {"date": "2020-06-05", "close": 0.1145745, "volume": 239277.0}, {"date": "2020-06-09", "close": 0.1145745, "volume": 466443.0}, {"date": "2020-06-10", "close": 0.119556, "volume": 566305.0}, {"date": "2020-06-11", "close": 0.1145745, "volume": 442303.0}, {"date": "2020-06-12", "close": 0.1145745, "volume": 340983.0}, {"date": "2020-06-15", "close": 0.109593, "volume": 44889.0}, {"date": "2020-06-16", "close": 0.109593, "volume": 65623.0}, {"date": "2020-06-17", "close": 0.109593, "volume": 220803.0}, {"date": "2020-06-18", "close": 0.109593, "volume": 52883.0}, {"date": "2020-06-19", "close": 0.109593, "volume": 2778469.0}, {"date": "2020-06-22", "close": 0.1046115, "volume": 299140.0}, {"date": "2020-06-23", "close": 0.09963, "volume": 846873.0}, {"date": "2020-06-24", "close": 0.09963, "volume": 871151.0}, {"date": "2020-06-25", "close": 0.09963, "volume": 548875.0}, {"date": "2020-06-26", "close": 0.0986337, "volume": 268627.0}, {"date": "2020-06-29", "close": 0.0976374, "volume": 656241.0}, {"date": "2020-06-30", "close": 0.0956448, "volume": 728258.0}, {"date": "2020-07-01", "close": 0.0946485, "volume": 80835.0}, {"date": "2020-07-02", "close": 0.09963, "volume": 42895.0}, {"date": "2020-07-03", "close": 0.1046115, "volume": 689674.0}, {"date": "2020-07-06", "close": 0.1046115, "volume": 14835.0}, {"date": "2020-07-07", "close": 0.0976374, "volume": 484817.0}, {"date": "2020-07-08", "close": 0.0966411, "volume": 122299.0}, {"date": "2020-07-09", "close": 0.0966411, "volume": 256819.0}, {"date": "2020-07-10", "close": 0.09963, "volume": 105741.0}, {"date": "2020-07-13", "close": 0.0986337, "volume": 66343.0}, {"date": "2020-07-14", "close": 0.0956448, "volume": 544352.0}, {"date": "2020-07-15", "close": 0.0966411, "volume": 303035.0}, {"date": "2020-07-16", "close": 0.09963, "volume": 627510.0}, {"date": "2020-07-17", "close": 0.09963, "volume": 703377.0}, {"date": "2020-07-20", "close": 0.0956448, "volume": 45485.0}, {"date": "2020-07-21", "close": 0.0946485, "volume": 1691772.0}, {"date": "2020-07-22", "close": 0.0946485, "volume": 20665.0}, {"date": "2020-07-23", "close": 0.0946485, "volume": 318161.0}, {"date": "2020-07-24", "close": 0.0936522, "volume": 163443.0}, {"date": "2020-07-27", "close": 0.0946485, "volume": 267197.0}, {"date": "2020-07-28", "close": 0.0946485, "volume": 16458.0}, {"date": "2020-07-29", "close": 0.0926559, "volume": 61402.0}, {"date": "2020-07-30", "close": 0.0926559, "volume": 151712.0}, {"date": "2020-07-31", "close": 0.0926559, "volume": 67363.0}, {"date": "2020-08-03", "close": 0.0916596, "volume": 66326.0}, {"date": "2020-08-04", "close": 0.0906633, "volume": 35049.0}, {"date": "2020-08-06", "close": 0.089667, "volume": 147128.0}, {"date": "2020-08-07", "close": 0.0836892, "volume": 25074.0}, {"date": "2020-08-10", "close": 0.0926559, "volume": 430086.0}, {"date": "2020-08-11", "close": 0.0916596, "volume": 16561.0}, {"date": "2020-08-12", "close": 0.0916596, "volume": 5520.0}, {"date": "2020-08-13", "close": 0.089667, "volume": 72606.0}, {"date": "2020-08-14", "close": 0.089667, "volume": 37952.0}, {"date": "2020-08-17", "close": 0.089667, "volume": 201898.0}, {"date": "2020-08-18", "close": 0.0886707, "volume": 3212.0}, {"date": "2020-08-19", "close": 0.0956448, "volume": 118670.0}, {"date": "2020-08-20", "close": 0.0946485, "volume": 50678.0}, {"date": "2020-08-21", "close": 0.109593, "volume": 660564.0}, {"date": "2020-08-24", "close": 0.1046115, "volume": 101905.0}, {"date": "2020-08-25", "close": 0.09963, "volume": 737107.0}, {"date": "2020-08-26", "close": 0.09963, "volume": 116330.0}, {"date": "2020-08-27", "close": 0.09963, "volume": 22343.0}, {"date": "2020-08-28", "close": 0.09963, "volume": 64346.0}, {"date": "2020-08-31", "close": 0.1046115, "volume": 45178.0}, {"date": "2020-09-01", "close": 0.1046115, "volume": 126929.0}, {"date": "2020-09-02", "close": 0.09963, "volume": 898249.0}, {"date": "2020-09-03", "close": 0.09963, "volume": 387271.0}, {"date": "2020-09-04", "close": 0.1046115, "volume": 300110.0}, {"date": "2020-09-07", "close": 0.09963, "volume": 155058.0}, {"date": "2020-09-08", "close": 0.09963, "volume": 65082.0}, {"date": "2020-09-09", "close": 0.0966411, "volume": 16059.0}, {"date": "2020-09-10", "close": 0.0956448, "volume": 7392.0}, {"date": "2020-09-11", "close": 0.0986337, "volume": 17411.0}, {"date": "2020-09-14", "close": 0.0986337, "volume": 186815.0}, {"date": "2020-09-15", "close": 0.09963, "volume": 16544.0}, {"date": "2020-09-16", "close": 0.0966411, "volume": 83333.0}, {"date": "2020-09-21", "close": 0.109593, "volume": 1280231.0}, {"date": "2020-09-22", "close": 0.1046115, "volume": 176677.0}, {"date": "2020-09-23", "close": 0.09963, "volume": 254873.0}, {"date": "2020-09-25", "close": 0.1046115, "volume": 37775.0}, {"date": "2020-09-28", "close": 0.1046115, "volume": 86684.0}, {"date": "2020-09-29", "close": 0.1046115, "volume": 4540.0}, {"date": "2020-09-30", "close": 0.109593, "volume": 4190.0}, {"date": "2020-10-02", "close": 0.1046115, "volume": 113921.0}, {"date": "2020-10-05", "close": 0.1046115, "volume": 18569.0}, {"date": "2020-10-06", "close": 0.1046115, "volume": 115315.0}, {"date": "2020-10-07", "close": 0.1046115, "volume": 7026.0}, {"date": "2020-10-08", "close": 0.1046115, "volume": 200743.0}, {"date": "2020-10-09", "close": 0.1046115, "volume": 12904.0}, {"date": "2020-10-12", "close": 0.109593, "volume": 147441.0}, {"date": "2020-10-13", "close": 0.109593, "volume": 45669.0}, {"date": "2020-10-14", "close": 0.1046115, "volume": 90334.0}, {"date": "2020-10-15", "close": 0.109593, "volume": 58567.0}, {"date": "2020-10-16", "close": 0.109593, "volume": 305653.0}, {"date": "2020-10-19", "close": 0.109593, "volume": 66270.0}, {"date": "2020-10-20", "close": 0.109593, "volume": 241909.0}, {"date": "2020-10-21", "close": 0.109593, "volume": 272670.0}, {"date": "2020-10-22", "close": 0.109593, "volume": 51358.0}, {"date": "2020-10-23", "close": 0.1145745, "volume": 107755.0}, {"date": "2020-10-26", "close": 0.1145745, "volume": 358534.0}, {"date": "2020-10-27", "close": 0.109593, "volume": 537560.0}, {"date": "2020-10-28", "close": 0.1245375, "volume": 560013.0}, {"date": "2020-10-29", "close": 0.119556, "volume": 5458.0}, {"date": "2020-10-30", "close": 0.119556, "volume": 203379.0}, {"date": "2020-11-02", "close": 0.119556, "volume": 116681.0}, {"date": "2020-11-03", "close": 0.1245375, "volume": 48885.0}, {"date": "2020-11-04", "close": 0.1245375, "volume": 15939.0}, {"date": "2020-11-05", "close": 0.119556, "volume": 52481.0}, {"date": "2020-11-06", "close": 0.129519, "volume": 186584.0}, {"date": "2020-11-09", "close": 0.1245375, "volume": 249233.0}, {"date": "2020-11-10", "close": 0.1245375, "volume": 909077.0}, {"date": "2020-11-11", "close": 0.1345005, "volume": 1496441.0}, {"date": "2020-11-12", "close": 0.139482, "volume": 38279.0}, {"date": "2020-11-13", "close": 0.1444635, "volume": 100371.0}, {"date": "2020-11-17", "close": 0.1345005, "volume": 57710.0}, {"date": "2020-11-18", "close": 0.1444635, "volume": 94778.0}, {"date": "2020-11-19", "close": 0.1544265, "volume": 560113.0}, {"date": "2020-11-20", "close": 0.1743525, "volume": 763023.0}, {"date": "2020-11-23", "close": 0.1743525, "volume": 607594.0}, {"date": "2020-11-24", "close": 0.179334, "volume": 209162.0}, {"date": "2020-11-25", "close": 0.1743525, "volume": 597397.0}, {"date": "2020-11-26", "close": 0.1743525, "volume": 161606.0}, {"date": "2020-11-27", "close": 0.1743525, "volume": 99175.0}, {"date": "2020-11-30", "close": 0.1643895, "volume": 405675.0}, {"date": "2020-12-01", "close": 0.169371, "volume": 17063.0}, {"date": "2020-12-02", "close": 0.159408, "volume": 120151.0}, {"date": "2020-12-03", "close": 0.159408, "volume": 179879.0}, {"date": "2020-12-04", "close": 0.159408, "volume": 164488.0}, {"date": "2020-12-07", "close": 0.159408, "volume": 21881.0}, {"date": "2020-12-08", "close": 0.159408, "volume": 51131.0}, {"date": "2020-12-09", "close": 0.159408, "volume": 115736.0}, {"date": "2020-12-10", "close": 0.159408, "volume": 241271.0}, {"date": "2020-12-11", "close": 0.1643895, "volume": 6061.0}, {"date": "2020-12-14", "close": 0.1643895, "volume": 25093.0}, {"date": "2020-12-15", "close": 0.149445, "volume": 69256.0}, {"date": "2020-12-16", "close": 0.1643895, "volume": 23587.0}, {"date": "2020-12-17", "close": 0.159408, "volume": 32130.0}, {"date": "2020-12-18", "close": 0.1643895, "volume": 692061.0}, {"date": "2020-12-21", "close": 0.159408, "volume": 134987.0}, {"date": "2020-12-22", "close": 0.159408, "volume": 35540.0}, {"date": "2020-12-23", "close": 0.1643895, "volume": 113510.0}, {"date": "2020-12-24", "close": 0.159408, "volume": 60735.0}, {"date": "2020-12-31", "close": 0.1643895, "volume": 170631.0}, {"date": "2021-01-04", "close": 0.159408, "volume": 180668.0}, {"date": "2021-01-06", "close": 0.159408, "volume": 134473.0}, {"date": "2021-01-07", "close": 0.159408, "volume": 122306.0}, {"date": "2021-01-08", "close": 0.149445, "volume": 211056.0}, {"date": "2021-01-11", "close": 0.149445, "volume": 156417.0}, {"date": "2021-01-12", "close": 0.1544265, "volume": 41461.0}, {"date": "2021-01-13", "close": 0.159408, "volume": 82471.0}, {"date": "2021-01-14", "close": 0.159408, "volume": 131779.0}, {"date": "2021-01-15", "close": 0.149445, "volume": 115882.0}, {"date": "2021-01-18", "close": 0.149445, "volume": 89357.0}, {"date": "2021-01-19", "close": 0.1444635, "volume": 72372.0}, {"date": "2021-01-20", "close": 0.1444635, "volume": 90334.0}, {"date": "2021-01-21", "close": 0.1444635, "volume": 76282.0}, {"date": "2021-01-22", "close": 0.139482, "volume": 33915.0}, {"date": "2021-01-25", "close": 0.139482, "volume": 25279.0}, {"date": "2021-01-27", "close": 0.1444635, "volume": 81036.0}, {"date": "2021-01-28", "close": 0.139482, "volume": 51676.0}, {"date": "2021-01-29", "close": 0.139482, "volume": 142457.0}, {"date": "2021-02-01", "close": 0.1345005, "volume": 332303.0}, {"date": "2021-02-02", "close": 0.1345005, "volume": 402212.0}, {"date": "2021-02-03", "close": 0.1444635, "volume": 10037.0}, {"date": "2021-02-04", "close": 0.139482, "volume": 62126.0}, {"date": "2021-02-05", "close": 0.1444635, "volume": 56602.0}, {"date": "2021-02-08", "close": 0.1444635, "volume": 514523.0}, {"date": "2021-02-09", "close": 0.1345005, "volume": 220507.0}, {"date": "2021-02-10", "close": 0.1245375, "volume": 346043.0}, {"date": "2021-02-11", "close": 0.1345005, "volume": 546773.0}, {"date": "2021-02-12", "close": 0.1345005, "volume": 48.0}, {"date": "2021-02-15", "close": 0.1345005, "volume": 289746.0}, {"date": "2021-02-16", "close": 0.1345005, "volume": 509284.0}, {"date": "2021-02-17", "close": 0.1345005, "volume": 37423.0}, {"date": "2021-02-18", "close": 0.139482, "volume": 64380.0}, {"date": "2021-02-19", "close": 0.1345005, "volume": 3336.0}, {"date": "2021-02-22", "close": 0.1444635, "volume": 230807.0}, {"date": "2021-02-23", "close": 0.1444635, "volume": 249207.0}, {"date": "2021-02-24", "close": 0.1444635, "volume": 17881.0}, {"date": "2021-02-25", "close": 0.159408, "volume": 636166.0}, {"date": "2021-02-26", "close": 0.1544265, "volume": 1167338.0}, {"date": "2021-03-01", "close": 0.159408, "volume": 168093.0}, {"date": "2021-03-02", "close": 0.159408, "volume": 307587.0}, {"date": "2021-03-03", "close": 0.1643895, "volume": 270097.0}, {"date": "2021-03-04", "close": 0.169371, "volume": 129270.0}, {"date": "2021-03-05", "close": 0.1643895, "volume": 172821.0}, {"date": "2021-03-08", "close": 0.1643895, "volume": 49741.0}, {"date": "2021-03-09", "close": 0.1643895, "volume": 485979.0}, {"date": "2021-03-10", "close": 0.1643895, "volume": 25093.0}, {"date": "2021-03-12", "close": 0.169371, "volume": 804785.0}, {"date": "2021-03-15", "close": 0.169371, "volume": 213734.0}, {"date": "2021-03-16", "close": 0.169371, "volume": 450148.0}, {"date": "2021-03-17", "close": 0.169371, "volume": 853855.0}, {"date": "2021-03-19", "close": 0.1743525, "volume": 470814.0}, {"date": "2021-03-22", "close": 0.1743525, "volume": 410920.0}, {"date": "2021-03-23", "close": 0.169371, "volume": 165258.0}, {"date": "2021-03-24", "close": 0.169371, "volume": 408288.0}, {"date": "2021-03-25", "close": 0.1643895, "volume": 373136.0}, {"date": "2021-03-26", "close": 0.1643895, "volume": 3096502.0}, {"date": "2021-03-29", "close": 0.1643895, "volume": 918658.0}, {"date": "2021-03-30", "close": 0.169371, "volume": 544410.0}, {"date": "2021-03-31", "close": 0.169371, "volume": 1260790.0}, {"date": "2021-04-01", "close": 0.1743525, "volume": 39061.0}, {"date": "2021-04-06", "close": 0.179334, "volume": 12536.0}, {"date": "2021-04-07", "close": 0.169371, "volume": 25049.0}, {"date": "2021-04-08", "close": 0.169371, "volume": 41193.0}, {"date": "2021-04-09", "close": 0.169371, "volume": 298053.0}, {"date": "2021-04-12", "close": 0.179334, "volume": 298315.0}, {"date": "2021-04-13", "close": 0.1743525, "volume": 388222.0}, {"date": "2021-04-14", "close": 0.1843155, "volume": 286822.0}, {"date": "2021-04-15", "close": 0.1843155, "volume": 195751.0}, {"date": "2021-04-16", "close": 0.1843155, "volume": 58444.0}, {"date": "2021-04-19", "close": 0.189297, "volume": 253187.0}, {"date": "2021-04-20", "close": 0.1843155, "volume": 65085.0}, {"date": "2021-04-21", "close": 0.1843155, "volume": 15347.0}, {"date": "2021-04-22", "close": 0.179334, "volume": 249409.0}, {"date": "2021-04-23", "close": 0.1843155, "volume": 600542.0}, {"date": "2021-04-26", "close": 0.1843155, "volume": 25113.0}, {"date": "2021-04-27", "close": 0.189297, "volume": 51874.0}, {"date": "2021-04-28", "close": 0.189297, "volume": 53197.0}, {"date": "2021-04-29", "close": 0.179334, "volume": 15584.0}, {"date": "2021-04-30", "close": 0.179334, "volume": 87511.0}, {"date": "2021-05-03", "close": 0.1743525, "volume": 402631.0}, {"date": "2021-05-04", "close": 0.179334, "volume": 110126.0}, {"date": "2021-05-05", "close": 0.179334, "volume": 37546.0}, {"date": "2021-05-06", "close": 0.179334, "volume": 136307.0}, {"date": "2021-05-07", "close": 0.179334, "volume": 93452.0}, {"date": "2021-05-10", "close": 0.179334, "volume": 493794.0}, {"date": "2021-05-11", "close": 0.179334, "volume": 225836.0}, {"date": "2021-05-12", "close": 0.169371, "volume": 431689.0}, {"date": "2021-05-13", "close": 0.169371, "volume": 162335.0}, {"date": "2021-05-14", "close": 0.169371, "volume": 108088.0}, {"date": "2021-05-17", "close": 0.1743525, "volume": 886996.0}, {"date": "2021-05-18", "close": 0.1743525, "volume": 94838.0}, {"date": "2021-05-19", "close": 0.1743525, "volume": 105959.0}, {"date": "2021-05-20", "close": 0.179334, "volume": 72404.0}, {"date": "2021-05-21", "close": 0.1743525, "volume": 6424.0}, {"date": "2021-05-24", "close": 0.1743525, "volume": 5907.0}, {"date": "2021-05-25", "close": 0.1743525, "volume": 357844.0}, {"date": "2021-05-26", "close": 0.1743525, "volume": 262400.0}, {"date": "2021-05-27", "close": 0.1743525, "volume": 258265.0}, {"date": "2021-05-28", "close": 0.1743525, "volume": 276133.0}, {"date": "2021-05-31", "close": 0.1743525, "volume": 100371.0}, {"date": "2021-06-01", "close": 0.1743525, "volume": 85366.0}, {"date": "2021-06-02", "close": 0.1743525, "volume": 50873.0}, {"date": "2021-06-04", "close": 0.1743525, "volume": 320558.0}, {"date": "2021-06-07", "close": 0.1743525, "volume": 230381.0}, {"date": "2021-06-08", "close": 0.179334, "volume": 303136.0}, {"date": "2021-06-09", "close": 0.1743525, "volume": 29375.0}, {"date": "2021-06-10", "close": 0.1743525, "volume": 15056.0}, {"date": "2021-06-11", "close": 0.1743525, "volume": 50236.0}, {"date": "2021-06-15", "close": 0.1743525, "volume": 83210.0}, {"date": "2021-06-16", "close": 0.179334, "volume": 103040.0}, {"date": "2021-06-17", "close": 0.1743525, "volume": 370216.0}, {"date": "2021-06-18", "close": 0.179334, "volume": 10786325.0}, {"date": "2021-06-21", "close": 0.179334, "volume": 53505.0}, {"date": "2021-06-22", "close": 0.189297, "volume": 174095.0}, {"date": "2021-06-23", "close": 0.19926, "volume": 87034.0}, {"date": "2021-06-24", "close": 0.1942785, "volume": 140199.0}, {"date": "2021-06-25", "close": 0.189297, "volume": 64238.0}, {"date": "2021-06-28", "close": 0.1942785, "volume": 247547.0}, {"date": "2021-06-29", "close": 0.209223, "volume": 441803.0}, {"date": "2021-06-30", "close": 0.189297, "volume": 262517.0}, {"date": "2021-07-01", "close": 0.1942785, "volume": 58064.0}, {"date": "2021-07-02", "close": 0.2142045, "volume": 113197.0}, {"date": "2021-07-05", "close": 0.2042415, "volume": 91849.0}, {"date": "2021-07-06", "close": 0.229149, "volume": 150076.0}, {"date": "2021-07-07", "close": 0.2241675, "volume": 344893.0}, {"date": "2021-07-08", "close": 0.2241675, "volume": 84724.0}, {"date": "2021-07-09", "close": 0.2241675, "volume": 227771.0}, {"date": "2021-07-12", "close": 0.219186, "volume": 86127.0}, {"date": "2021-07-13", "close": 0.2241675, "volume": 26264.0}, {"date": "2021-07-14", "close": 0.219186, "volume": 272503.0}, {"date": "2021-07-15", "close": 0.219186, "volume": 77188.0}, {"date": "2021-07-16", "close": 0.2241675, "volume": 20074.0}, {"date": "2021-07-19", "close": 0.219186, "volume": 197411.0}, {"date": "2021-07-20", "close": 0.219186, "volume": 276420.0}, {"date": "2021-07-21", "close": 0.219186, "volume": 41594.0}, {"date": "2021-07-22", "close": 0.219186, "volume": 28924.0}, {"date": "2021-07-23", "close": 0.219186, "volume": 291077.0}, {"date": "2021-07-26", "close": 0.2241675, "volume": 501276.0}, {"date": "2021-07-27", "close": 0.219186, "volume": 515239.0}, {"date": "2021-07-28", "close": 0.229149, "volume": 90566.0}, {"date": "2021-07-29", "close": 0.229149, "volume": 292296.0}, {"date": "2021-07-30", "close": 0.2241675, "volume": 4517.0}, {"date": "2021-08-02", "close": 0.2241675, "volume": 33830.0}, {"date": "2021-08-03", "close": 0.229149, "volume": 209157.0}, {"date": "2021-08-04", "close": 0.219186, "volume": 2198.0}, {"date": "2021-08-05", "close": 0.219186, "volume": 3955.0}, {"date": "2021-08-06", "close": 0.219186, "volume": 124263.0}, {"date": "2021-08-09", "close": 0.2241675, "volume": 96259.0}, {"date": "2021-08-10", "close": 0.219186, "volume": 51956.0}, {"date": "2021-08-11", "close": 0.2241675, "volume": 439861.0}, {"date": "2021-08-12", "close": 0.229149, "volume": 21590.0}, {"date": "2021-08-13", "close": 0.2440935, "volume": 388115.0}, {"date": "2021-08-16", "close": 0.239112, "volume": 327871.0}, {"date": "2021-08-17", "close": 0.2341305, "volume": 135675.0}, {"date": "2021-08-18", "close": 0.229149, "volume": 57441.0}, {"date": "2021-08-19", "close": 0.229149, "volume": 14493.0}, {"date": "2021-08-20", "close": 0.229149, "volume": 54296.0}, {"date": "2021-08-23", "close": 0.2440935, "volume": 661786.0}, {"date": "2021-08-24", "close": 0.2640195, "volume": 409709.0}, {"date": "2021-08-25", "close": 0.2440935, "volume": 155590.0}, {"date": "2021-08-26", "close": 0.239112, "volume": 55943.0}, {"date": "2021-08-27", "close": 0.2341305, "volume": 76816.0}, {"date": "2021-08-30", "close": 0.239112, "volume": 355699.0}, {"date": "2021-08-31", "close": 0.2341305, "volume": 168722.0}, {"date": "2021-09-01", "close": 0.2341305, "volume": 11677.0}, {"date": "2021-09-02", "close": 0.249075, "volume": 1929678.0}, {"date": "2021-09-03", "close": 0.249075, "volume": 1196493.0}, {"date": "2021-09-06", "close": 0.249075, "volume": 607903.0}, {"date": "2021-09-07", "close": 0.229149, "volume": 233741.0}, {"date": "2021-09-08", "close": 0.2341305, "volume": 3016.0}, {"date": "2021-09-09", "close": 0.239112, "volume": 80981.0}, {"date": "2021-09-10", "close": 0.2241675, "volume": 237077.0}, {"date": "2021-09-13", "close": 0.2241675, "volume": 40641.0}, {"date": "2021-09-14", "close": 0.2241675, "volume": 21580.0}, {"date": "2021-09-15", "close": 0.2241675, "volume": 134847.0}, {"date": "2021-09-16", "close": 0.2241675, "volume": 10105.0}, {"date": "2021-09-17", "close": 0.219186, "volume": 108413.0}, {"date": "2021-09-20", "close": 0.219186, "volume": 88126.0}, {"date": "2021-09-21", "close": 0.219186, "volume": 23659.0}, {"date": "2021-09-22", "close": 0.2042415, "volume": 338350.0}, {"date": "2021-09-23", "close": 0.2142045, "volume": 152558.0}, {"date": "2021-09-24", "close": 0.219186, "volume": 125345.0}, {"date": "2021-09-27", "close": 0.209223, "volume": 44933.0}, {"date": "2021-09-28", "close": 0.209223, "volume": 76129.0}, {"date": "2021-09-29", "close": 0.19926, "volume": 223307.0}, {"date": "2021-09-30", "close": 0.19926, "volume": 53008.0}, {"date": "2021-10-01", "close": 0.19926, "volume": 102543.0}, {"date": "2021-10-04", "close": 0.19926, "volume": 38787.0}, {"date": "2021-10-05", "close": 0.19926, "volume": 26619.0}, {"date": "2021-10-06", "close": 0.19926, "volume": 268943.0}, {"date": "2021-10-07", "close": 0.2042415, "volume": 10344.0}, {"date": "2021-10-08", "close": 0.209223, "volume": 42507.0}, {"date": "2021-10-11", "close": 0.19926, "volume": 115298.0}, {"date": "2021-10-12", "close": 0.19926, "volume": 143531.0}, {"date": "2021-10-13", "close": 0.2042415, "volume": 15056.0}, {"date": "2021-10-14", "close": 0.2042415, "volume": 74283.0}, {"date": "2021-10-15", "close": 0.2042415, "volume": 17538.0}, {"date": "2021-10-18", "close": 0.2042415, "volume": 53568.0}, {"date": "2021-10-19", "close": 0.2042415, "volume": 68906.0}, {"date": "2021-10-21", "close": 0.19926, "volume": 23171.0}, {"date": "2021-10-22", "close": 0.19926, "volume": 1004.0}, {"date": "2021-10-25", "close": 0.19926, "volume": 2269.0}, {"date": "2021-10-26", "close": 0.19926, "volume": 99597.0}, {"date": "2021-10-27", "close": 0.1942785, "volume": 341192.0}, {"date": "2021-10-28", "close": 0.2042415, "volume": 476242.0}, {"date": "2021-10-29", "close": 0.219186, "volume": 989114.0}, {"date": "2021-11-01", "close": 0.2241675, "volume": 1267141.0}, {"date": "2021-11-02", "close": 0.21669525, "volume": 545785.0}, {"date": "2021-11-03", "close": 0.219186, "volume": 584607.0}, {"date": "2021-11-04", "close": 0.2142045, "volume": 785621.0}, {"date": "2021-11-05", "close": 0.209223, "volume": 423766.0}, {"date": "2021-11-08", "close": 0.209223, "volume": 11814.0}, {"date": "2021-11-09", "close": 0.2042415, "volume": 8030.0}, {"date": "2021-11-10", "close": 0.2042415, "volume": 537726.0}, {"date": "2021-11-11", "close": 0.2042415, "volume": 55389.0}, {"date": "2021-11-12", "close": 0.209223, "volume": 230046.0}, {"date": "2021-11-15", "close": 0.209223, "volume": 13412.0}, {"date": "2021-11-16", "close": 0.2042415, "volume": 22541.0}, {"date": "2021-11-17", "close": 0.209223, "volume": 191206.0}, {"date": "2021-11-18", "close": 0.209223, "volume": 2406.0}, {"date": "2021-11-19", "close": 0.2241675, "volume": 624436.0}, {"date": "2021-11-22", "close": 0.2241675, "volume": 7752.0}, {"date": "2021-11-23", "close": 0.2241675, "volume": 273750.0}, {"date": "2021-11-24", "close": 0.2241675, "volume": 50186.0}, {"date": "2021-11-25", "close": 0.219186, "volume": 282935.0}, {"date": "2021-11-26", "close": 0.209223, "volume": 297093.0}, {"date": "2021-11-29", "close": 0.209223, "volume": 245536.0}, {"date": "2021-11-30", "close": 0.209223, "volume": 235420.0}, {"date": "2021-12-01", "close": 0.209223, "volume": 11041.0}, {"date": "2021-12-02", "close": 0.209223, "volume": 51825.0}, {"date": "2021-12-03", "close": 0.209223, "volume": 53899.0}, {"date": "2021-12-06", "close": 0.219186, "volume": 274241.0}, {"date": "2021-12-07", "close": 0.2241675, "volume": 214294.0}, {"date": "2021-12-08", "close": 0.2341305, "volume": 680312.0}, {"date": "2021-12-09", "close": 0.229149, "volume": 36102.0}, {"date": "2021-12-10", "close": 0.2341305, "volume": 273003.0}, {"date": "2021-12-13", "close": 0.2341305, "volume": 233445.0}, {"date": "2021-12-14", "close": 0.2341305, "volume": 9386.0}, {"date": "2021-12-15", "close": 0.229149, "volume": 336.0}, {"date": "2021-12-16", "close": 0.2341305, "volume": 155684.0}, {"date": "2021-12-17", "close": 0.239112, "volume": 285993.0}, {"date": "2021-12-20", "close": 0.2341305, "volume": 126283.0}, {"date": "2021-12-21", "close": 0.229149, "volume": 71264.0}, {"date": "2021-12-22", "close": 0.2341305, "volume": 32438.0}, {"date": "2021-12-23", "close": 0.229149, "volume": 3714.0}, {"date": "2021-12-24", "close": 0.2341305, "volume": 27585.0}, {"date": "2021-12-29", "close": 0.229149, "volume": 11038.0}, {"date": "2021-12-30", "close": 0.2341305, "volume": 5424.0}, {"date": "2021-12-31", "close": 0.2341305, "volume": 29687.0}, {"date": "2022-01-04", "close": 0.229149, "volume": 95715.0}, {"date": "2022-01-05", "close": 0.229149, "volume": 301278.0}, {"date": "2022-01-06", "close": 0.229149, "volume": 469175.0}, {"date": "2022-01-07", "close": 0.2341305, "volume": 199796.0}, {"date": "2022-01-10", "close": 0.23163975, "volume": 111111.0}, {"date": "2022-01-11", "close": 0.2341305, "volume": 156831.0}, {"date": "2022-01-12", "close": 0.2341305, "volume": 101540.0}, {"date": "2022-01-13", "close": 0.2341305, "volume": 45289.0}, {"date": "2022-01-14", "close": 0.219186, "volume": 44527.0}, {"date": "2022-01-17", "close": 0.229149, "volume": 419.0}, {"date": "2022-01-18", "close": 0.219186, "volume": 469442.0}, {"date": "2022-01-19", "close": 0.2241675, "volume": 441867.0}, {"date": "2022-01-20", "close": 0.2241675, "volume": 108675.0}, {"date": "2022-01-21", "close": 0.219186, "volume": 565141.0}, {"date": "2022-01-24", "close": 0.2042415, "volume": 788258.0}, {"date": "2022-01-25", "close": 0.2042415, "volume": 296526.0}, {"date": "2022-01-27", "close": 0.2042415, "volume": 2470.0}, {"date": "2022-01-28", "close": 0.2042415, "volume": 159154.0}, {"date": "2022-01-31", "close": 0.2042415, "volume": 22352.0}, {"date": "2022-02-01", "close": 0.209223, "volume": 101444.0}, {"date": "2022-02-02", "close": 0.209223, "volume": 102022.0}, {"date": "2022-02-03", "close": 0.2042415, "volume": 278828.0}, {"date": "2022-02-04", "close": 0.209223, "volume": 199688.0}, {"date": "2022-02-07", "close": 0.209223, "volume": 102030.0}, {"date": "2022-02-08", "close": 0.19926, "volume": 1247113.0}, {"date": "2022-02-09", "close": 0.19926, "volume": 209755.0}, {"date": "2022-02-10", "close": 0.19926, "volume": 43987.0}, {"date": "2022-02-11", "close": 0.2042415, "volume": 103298.0}, {"date": "2022-02-14", "close": 0.19926, "volume": 6020.0}, {"date": "2022-02-15", "close": 0.19926, "volume": 80.0}, {"date": "2022-02-16", "close": 0.2042415, "volume": 105620.0}, {"date": "2022-02-17", "close": 0.209223, "volume": 155619.0}, {"date": "2022-02-18", "close": 0.209223, "volume": 172374.0}, {"date": "2022-02-21", "close": 0.2042415, "volume": 1485216.0}, {"date": "2022-02-22", "close": 0.19926, "volume": 557446.0}, {"date": "2022-02-23", "close": 0.2042415, "volume": 600492.0}, {"date": "2022-02-24", "close": 0.2042415, "volume": 226508.0}, {"date": "2022-02-25", "close": 0.209223, "volume": 146188.0}, {"date": "2022-02-28", "close": 0.1942785, "volume": 107194.0}, {"date": "2022-03-01", "close": 0.2042415, "volume": 185921.0}, {"date": "2022-03-02", "close": 0.19926, "volume": 170339.0}, {"date": "2022-03-03", "close": 0.2042415, "volume": 281064.0}, {"date": "2022-03-04", "close": 0.209223, "volume": 73986.0}, {"date": "2022-03-07", "close": 0.2042415, "volume": 110221.0}, {"date": "2022-03-08", "close": 0.19926, "volume": 171129.0}, {"date": "2022-03-09", "close": 0.2042415, "volume": 40149.0}, {"date": "2022-03-11", "close": 0.2042415, "volume": 9141.0}, {"date": "2022-03-14", "close": 0.19926, "volume": 21.0}, {"date": "2022-03-15", "close": 0.19926, "volume": 267576.0}, {"date": "2022-03-16", "close": 0.1942785, "volume": 30111.0}, {"date": "2022-03-17", "close": 0.19926, "volume": 386318.0}, {"date": "2022-03-18", "close": 0.19926, "volume": 1014.0}, {"date": "2022-03-21", "close": 0.2042415, "volume": 258997.0}, {"date": "2022-03-22", "close": 0.2042415, "volume": 49684.0}, {"date": "2022-03-23", "close": 0.2042415, "volume": 179700.0}, {"date": "2022-03-24", "close": 0.2042415, "volume": 210290.0}, {"date": "2022-03-25", "close": 0.19926, "volume": 2792158.0}, {"date": "2022-03-28", "close": 0.19926, "volume": 56929.0}, {"date": "2022-03-29", "close": 0.19926, "volume": 305948.0}, {"date": "2022-03-30", "close": 0.19926, "volume": 3674.0}, {"date": "2022-03-31", "close": 0.1942785, "volume": 40149.0}, {"date": "2022-04-01", "close": 0.19926, "volume": 150303.0}, {"date": "2022-04-04", "close": 0.1942785, "volume": 34126.0}, {"date": "2022-04-05", "close": 0.1843155, "volume": 204827.0}, {"date": "2022-04-06", "close": 0.1942785, "volume": 4546.0}, {"date": "2022-04-08", "close": 0.19926, "volume": 174139.0}, {"date": "2022-04-11", "close": 0.19926, "volume": 36135.0}, {"date": "2022-04-12", "close": 0.19926, "volume": 228236.0}, {"date": "2022-04-13", "close": 0.189297, "volume": 521065.0}, {"date": "2022-04-14", "close": 0.19926, "volume": 13307.0}, {"date": "2022-04-19", "close": 0.19926, "volume": 294885.0}, {"date": "2022-04-20", "close": 0.1942785, "volume": 18067.0}, {"date": "2022-04-21", "close": 0.1942785, "volume": 153159.0}, {"date": "2022-04-22", "close": 0.19676925, "volume": 239470.0}, {"date": "2022-04-26", "close": 0.189297, "volume": 91814.0}, {"date": "2022-04-27", "close": 0.189297, "volume": 150557.0}, {"date": "2022-04-28", "close": 0.189297, "volume": 339530.0}, {"date": "2022-04-29", "close": 0.189297, "volume": 22820.0}, {"date": "2022-05-02", "close": 0.1843155, "volume": 205471.0}, {"date": "2022-05-03", "close": 0.1843155, "volume": 279972.0}, {"date": "2022-05-04", "close": 0.189297, "volume": 5418.0}, {"date": "2022-05-05", "close": 0.189297, "volume": 84593.0}, {"date": "2022-05-06", "close": 0.1843155, "volume": 686139.0}, {"date": "2022-05-09", "close": 0.179334, "volume": 17658.0}, {"date": "2022-05-10", "close": 0.169371, "volume": 32407.0}, {"date": "2022-05-11", "close": 0.1643895, "volume": 73325.0}, {"date": "2022-05-12", "close": 0.1544265, "volume": 408353.0}, {"date": "2022-05-13", "close": 0.1544265, "volume": 725867.0}, {"date": "2022-05-16", "close": 0.1544265, "volume": 200843.0}, {"date": "2022-05-17", "close": 0.1643895, "volume": 108084.0}, {"date": "2022-05-18", "close": 0.159408, "volume": 90504.0}, {"date": "2022-05-19", "close": 0.159408, "volume": 12493.0}, {"date": "2022-05-20", "close": 0.1544265, "volume": 5813.0}, {"date": "2022-05-23", "close": 0.159408, "volume": 5144.0}, {"date": "2022-05-24", "close": 0.159408, "volume": 1287.0}, {"date": "2022-05-25", "close": 0.1643895, "volume": 59233.0}, {"date": "2022-05-26", "close": 0.169371, "volume": 50176.0}, {"date": "2022-05-27", "close": 0.179334, "volume": 50782.0}, {"date": "2022-05-30", "close": 0.179334, "volume": 56.0}, {"date": "2022-05-31", "close": 0.1643895, "volume": 15056.0}, {"date": "2022-06-01", "close": 0.1643895, "volume": 13550.0}, {"date": "2022-06-03", "close": 0.1643895, "volume": 12056.0}, {"date": "2022-06-06", "close": 0.169371, "volume": 67653.0}, {"date": "2022-06-07", "close": 0.169371, "volume": 30111.0}, {"date": "2022-06-08", "close": 0.169371, "volume": 10673.0}, {"date": "2022-06-09", "close": 0.169371, "volume": 50794.0}, {"date": "2022-06-10", "close": 0.169371, "volume": 21315.0}, {"date": "2022-06-14", "close": 0.169371, "volume": 152333.0}, {"date": "2022-06-15", "close": 0.159408, "volume": 493574.0}, {"date": "2022-06-16", "close": 0.1544265, "volume": 128265.0}, {"date": "2022-06-17", "close": 0.1544265, "volume": 66242.0}, {"date": "2022-06-20", "close": 0.159408, "volume": 115814.0}, {"date": "2022-06-21", "close": 0.159408, "volume": 113366.0}, {"date": "2022-06-22", "close": 0.149445, "volume": 190706.0}, {"date": "2022-06-23", "close": 0.169371, "volume": 15350.0}, {"date": "2022-06-24", "close": 0.159408, "volume": 11709.0}, {"date": "2022-06-27", "close": 0.179334, "volume": 66506.0}, {"date": "2022-06-28", "close": 0.1843155, "volume": 104804.0}, {"date": "2022-06-29", "close": 0.189297, "volume": 20780.0}, {"date": "2022-06-30", "close": 0.179334, "volume": 10539.0}, {"date": "2022-07-01", "close": 0.1743525, "volume": 307297.0}, {"date": "2022-07-04", "close": 0.179334, "volume": 100371.0}, {"date": "2022-07-05", "close": 0.189297, "volume": 103109.0}, {"date": "2022-07-06", "close": 0.1843155, "volume": 100371.0}, {"date": "2022-07-08", "close": 0.179334, "volume": 29189.0}, {"date": "2022-07-11", "close": 0.1843155, "volume": 26279.0}, {"date": "2022-07-12", "close": 0.1743525, "volume": 11743.0}, {"date": "2022-07-13", "close": 0.1743525, "volume": 74946.0}, {"date": "2022-07-14", "close": 0.18680625, "volume": 134086.0}, {"date": "2022-07-15", "close": 0.19926, "volume": 28012.0}, {"date": "2022-07-19", "close": 0.189297, "volume": 100371.0}, {"date": "2022-07-20", "close": 0.179334, "volume": 18102.0}, {"date": "2022-07-21", "close": 0.179334, "volume": 48950.0}, {"date": "2022-07-22", "close": 0.1843155, "volume": 2810.0}, {"date": "2022-07-25", "close": 0.1843155, "volume": 59228.0}, {"date": "2022-07-26", "close": 0.1843155, "volume": 184096.0}, {"date": "2022-07-27", "close": 0.1843155, "volume": 12346.0}, {"date": "2022-07-29", "close": 0.189297, "volume": 9208.0}, {"date": "2022-08-01", "close": 0.1843155, "volume": 1208.0}, {"date": "2022-08-02", "close": 0.1843155, "volume": 60223.0}, {"date": "2022-08-03", "close": 0.179334, "volume": 94700.0}, {"date": "2022-08-04", "close": 0.1843155, "volume": 3.0}, {"date": "2022-08-05", "close": 0.189297, "volume": 26149.0}, {"date": "2022-08-08", "close": 0.179334, "volume": 40149.0}, {"date": "2022-08-09", "close": 0.189297, "volume": 1639.0}, {"date": "2022-08-10", "close": 0.189297, "volume": 45058.0}, {"date": "2022-08-11", "close": 0.1843155, "volume": 35554.0}, {"date": "2022-08-12", "close": 0.189297, "volume": 10037.0}, {"date": "2022-08-15", "close": 0.1843155, "volume": 163161.0}, {"date": "2022-08-16", "close": 0.189297, "volume": 101443.0}, {"date": "2022-08-17", "close": 0.1843155, "volume": 1066.0}, {"date": "2022-08-19", "close": 0.189297, "volume": 1701.0}, {"date": "2022-08-22", "close": 0.209223, "volume": 2948657.0}, {"date": "2022-08-23", "close": 0.2142045, "volume": 494468.0}, {"date": "2022-08-24", "close": 0.2142045, "volume": 13783.0}, {"date": "2022-08-25", "close": 0.209223, "volume": 124291.0}, {"date": "2022-08-26", "close": 0.2341305, "volume": 579242.0}, {"date": "2022-08-29", "close": 0.229149, "volume": 116328.0}, {"date": "2022-08-30", "close": 0.2341305, "volume": 734224.0}, {"date": "2022-09-01", "close": 0.229149, "volume": 146506.0}, {"date": "2022-09-02", "close": 0.239112, "volume": 209493.0}, {"date": "2022-09-05", "close": 0.2341305, "volume": 117742.0}, {"date": "2022-09-07", "close": 0.2341305, "volume": 4271.0}, {"date": "2022-09-08", "close": 0.2341305, "volume": 294446.0}, {"date": "2022-09-09", "close": 0.229149, "volume": 186669.0}, {"date": "2022-09-12", "close": 0.229149, "volume": 78535.0}, {"date": "2022-09-13", "close": 0.229149, "volume": 245353.0}, {"date": "2022-09-14", "close": 0.229149, "volume": 200428.0}, {"date": "2022-09-15", "close": 0.2341305, "volume": 188196.0}, {"date": "2022-09-16", "close": 0.229149, "volume": 1025299.0}, {"date": "2022-09-19", "close": 0.229149, "volume": 901618.0}, {"date": "2022-09-20", "close": 0.2241675, "volume": 35130.0}, {"date": "2022-09-21", "close": 0.239112, "volume": 118327.0}, {"date": "2022-09-23", "close": 0.2341305, "volume": 195067.0}, {"date": "2022-09-28", "close": 0.2341305, "volume": 9660.0}, {"date": "2022-09-29", "close": 0.229149, "volume": 270296.0}, {"date": "2022-09-30", "close": 0.229149, "volume": 30133.0}, {"date": "2022-10-03", "close": 0.229149, "volume": 250928.0}, {"date": "2022-10-04", "close": 0.229149, "volume": 26936.0}, {"date": "2022-10-05", "close": 0.2341305, "volume": 8170.0}, {"date": "2022-10-07", "close": 0.229149, "volume": 37803.0}, {"date": "2022-10-10", "close": 0.2341305, "volume": 12188.0}, {"date": "2022-10-11", "close": 0.229149, "volume": 25097.0}, {"date": "2022-10-12", "close": 0.229149, "volume": 77099.0}, {"date": "2022-10-13", "close": 0.2341305, "volume": 5.0}, {"date": "2022-10-14", "close": 0.2341305, "volume": 27598.0}, {"date": "2022-10-17", "close": 0.2341305, "volume": 2.0}, {"date": "2022-10-18", "close": 0.239112, "volume": 218088.0}, {"date": "2022-10-19", "close": 0.239112, "volume": 50186.0}, {"date": "2022-10-20", "close": 0.229149, "volume": 46286.0}, {"date": "2022-10-21", "close": 0.2341305, "volume": 22305.0}, {"date": "2022-10-24", "close": 0.2241675, "volume": 173363.0}, {"date": "2022-10-25", "close": 0.229149, "volume": 42613.0}, {"date": "2022-10-27", "close": 0.229149, "volume": 879.0}, {"date": "2022-10-28", "close": 0.239112, "volume": 384513.0}, {"date": "2022-10-31", "close": 0.239112, "volume": 30113.0}, {"date": "2022-11-01", "close": 0.239112, "volume": 249175.0}, {"date": "2022-11-02", "close": 0.2540565, "volume": 431354.0}, {"date": "2022-11-03", "close": 0.25654725, "volume": 191857.0}, {"date": "2022-11-04", "close": 0.2739825, "volume": 311498.0}, {"date": "2022-11-07", "close": 0.269001, "volume": 79835.0}, {"date": "2022-11-08", "close": 0.269001, "volume": 72073.0}, {"date": "2022-11-09", "close": 0.269001, "volume": 201485.0}, {"date": "2022-11-10", "close": 0.269001, "volume": 19751.0}, {"date": "2022-11-11", "close": 0.2739825, "volume": 50334.0}, {"date": "2022-11-14", "close": 0.259038, "volume": 86363.0}, {"date": "2022-11-15", "close": 0.239112, "volume": 93719.0}, {"date": "2022-11-16", "close": 0.259038, "volume": 71896.0}, {"date": "2022-11-17", "close": 0.259038, "volume": 38.0}, {"date": "2022-11-18", "close": 0.2540565, "volume": 173514.0}, {"date": "2022-11-21", "close": 0.249075, "volume": 467885.0}, {"date": "2022-11-22", "close": 0.2640195, "volume": 118096.0}, {"date": "2022-11-23", "close": 0.259038, "volume": 865230.0}, {"date": "2022-11-24", "close": 0.259038, "volume": 713832.0}, {"date": "2022-11-28", "close": 0.259038, "volume": 2.0}, {"date": "2022-11-29", "close": 0.2640195, "volume": 54674.0}, {"date": "2022-11-30", "close": 0.2540565, "volume": 24880.0}, {"date": "2022-12-02", "close": 0.249075, "volume": 220817.0}, {"date": "2022-12-05", "close": 0.2540565, "volume": 42262.0}, {"date": "2022-12-06", "close": 0.2540565, "volume": 6022.0}, {"date": "2022-12-08", "close": 0.2540565, "volume": 7227.0}, {"date": "2022-12-09", "close": 0.2540565, "volume": 201775.0}, {"date": "2022-12-12", "close": 0.259038, "volume": 71917.0}, {"date": "2022-12-13", "close": 0.259038, "volume": 16410.0}, {"date": "2022-12-14", "close": 0.259038, "volume": 34067.0}, {"date": "2022-12-15", "close": 0.2540565, "volume": 32570.0}, {"date": "2022-12-16", "close": 0.259038, "volume": 3936.0}, {"date": "2022-12-19", "close": 0.2540565, "volume": 45777.0}, {"date": "2022-12-20", "close": 0.2540565, "volume": 144122.0}, {"date": "2022-12-21", "close": 0.2540565, "volume": 11961.0}, {"date": "2022-12-22", "close": 0.259038, "volume": 56156.0}, {"date": "2022-12-23", "close": 0.259038, "volume": 5019.0}, {"date": "2022-12-28", "close": 0.259038, "volume": 38334.0}, {"date": "2022-12-29", "close": 0.2540565, "volume": 21995.0}, {"date": "2023-01-03", "close": 0.259038, "volume": 2192.0}, {"date": "2023-01-04", "close": 0.259038, "volume": 156370.0}, {"date": "2023-01-05", "close": 0.259038, "volume": 35131.0}, {"date": "2023-01-06", "close": 0.2640195, "volume": 1.0}, {"date": "2023-01-09", "close": 0.2640195, "volume": 8048.0}, {"date": "2023-01-11", "close": 0.2640195, "volume": 33566.0}, {"date": "2023-01-12", "close": 0.2640195, "volume": 3980.0}, {"date": "2023-01-13", "close": 0.259038, "volume": 266454.0}, {"date": "2023-01-17", "close": 0.259038, "volume": 77338.0}, {"date": "2023-01-18", "close": 0.2540565, "volume": 461700.0}, {"date": "2023-01-19", "close": 0.2540565, "volume": 191232.0}, {"date": "2023-01-20", "close": 0.2540565, "volume": 2690.0}, {"date": "2023-01-23", "close": 0.2540565, "volume": 97736.0}, {"date": "2023-01-24", "close": 0.25654725, "volume": 216863.0}, {"date": "2023-01-25", "close": 0.2540565, "volume": 237008.0}, {"date": "2023-01-27", "close": 0.2540565, "volume": 79598.0}, {"date": "2023-01-30", "close": 0.259038, "volume": 2138.0}, {"date": "2023-02-01", "close": 0.259038, "volume": 835902.0}, {"date": "2023-02-02", "close": 0.2540565, "volume": 123457.0}, {"date": "2023-02-03", "close": 0.2640195, "volume": 55484.0}, {"date": "2023-02-06", "close": 0.2640195, "volume": 73569.0}, {"date": "2023-02-07", "close": 0.269001, "volume": 47724.0}, {"date": "2023-02-08", "close": 0.269001, "volume": 589780.0}, {"date": "2023-02-09", "close": 0.2640195, "volume": 395866.0}, {"date": "2023-02-10", "close": 0.269001, "volume": 553980.0}, {"date": "2023-02-13", "close": 0.2640195, "volume": 27.0}, {"date": "2023-02-14", "close": 0.219186, "volume": 1250660.0}, {"date": "2023-02-15", "close": 0.229149, "volume": 485155.0}, {"date": "2023-02-16", "close": 0.219186, "volume": 279156.0}, {"date": "2023-02-17", "close": 0.2241675, "volume": 290654.0}, {"date": "2023-02-20", "close": 0.19926, "volume": 628050.0}, {"date": "2023-02-21", "close": 0.2042415, "volume": 114190.0}, {"date": "2023-02-22", "close": 0.2341305, "volume": 212155.0}, {"date": "2023-02-24", "close": 0.229149, "volume": 150929.0}, {"date": "2023-02-27", "close": 0.23163975, "volume": 159033.0}, {"date": "2023-02-28", "close": 0.229149, "volume": 134200.0}, {"date": "2023-03-01", "close": 0.239112, "volume": 497300.0}, {"date": "2023-03-02", "close": 0.239112, "volume": 2681732.0}, {"date": "2023-03-03", "close": 0.2341305, "volume": 80447.0}, {"date": "2023-03-06", "close": 0.229149, "volume": 37151.0}, {"date": "2023-03-07", "close": 0.239112, "volume": 102164.0}, {"date": "2023-03-08", "close": 0.2341305, "volume": 15140.0}, {"date": "2023-03-13", "close": 0.229149, "volume": 141166.0}, {"date": "2023-03-14", "close": 0.239112, "volume": 259313.0}, {"date": "2023-03-15", "close": 0.239112, "volume": 94629.0}, {"date": "2023-03-16", "close": 0.239112, "volume": 20476.0}, {"date": "2023-03-17", "close": 0.2341305, "volume": 126817.0}, {"date": "2023-03-20", "close": 0.2341305, "volume": 8519.0}, {"date": "2023-03-21", "close": 0.2341305, "volume": 18161.0}, {"date": "2023-03-22", "close": 0.2341305, "volume": 60382.0}, {"date": "2023-03-23", "close": 0.2341305, "volume": 25093.0}, {"date": "2023-03-24", "close": 0.239112, "volume": 139408.0}, {"date": "2023-03-27", "close": 0.2341305, "volume": 170773.0}, {"date": "2023-03-28", "close": 0.2341305, "volume": 139066.0}, {"date": "2023-03-31", "close": 0.239112, "volume": 8935.0}, {"date": "2023-04-03", "close": 0.219186, "volume": 50714.0}, {"date": "2023-04-04", "close": 0.229149, "volume": 570563.0}, {"date": "2023-04-05", "close": 0.229149, "volume": 501857.0}, {"date": "2023-04-06", "close": 0.2341305, "volume": 371.0}, {"date": "2023-04-11", "close": 0.2241675, "volume": 102357.0}, {"date": "2023-04-13", "close": 0.2241675, "volume": 27158.0}, {"date": "2023-04-14", "close": 0.2241675, "volume": 52158.0}, {"date": "2023-04-18", "close": 0.2241675, "volume": 46065.0}, {"date": "2023-04-20", "close": 0.229149, "volume": 176905.0}, {"date": "2023-04-21", "close": 0.2241675, "volume": 97068.0}, {"date": "2023-04-24", "close": 0.2241675, "volume": 44921.0}, {"date": "2023-04-26", "close": 0.219186, "volume": 160396.0}, {"date": "2023-04-27", "close": 0.2241675, "volume": 206383.0}, {"date": "2023-04-28", "close": 0.2341305, "volume": 245795.0}, {"date": "2023-05-01", "close": 0.2241675, "volume": 30461.0}, {"date": "2023-05-02", "close": 0.2241675, "volume": 3815.0}, {"date": "2023-05-03", "close": 0.2241675, "volume": 5325.0}, {"date": "2023-05-04", "close": 0.2241675, "volume": 339427.0}, {"date": "2023-05-05", "close": 0.2241675, "volume": 422574.0}, {"date": "2023-05-08", "close": 0.229149, "volume": 4015.0}, {"date": "2023-05-09", "close": 0.229149, "volume": 2138.0}, {"date": "2023-05-11", "close": 0.229149, "volume": 100572.0}, {"date": "2023-05-12", "close": 0.239112, "volume": 622444.0}, {"date": "2023-05-16", "close": 0.229149, "volume": 281560.0}, {"date": "2023-05-17", "close": 0.239112, "volume": 146682.0}, {"date": "2023-05-18", "close": 0.229149, "volume": 11010.0}, {"date": "2023-05-19", "close": 0.229149, "volume": 1615.0}, {"date": "2023-05-23", "close": 0.2241675, "volume": 27318.0}, {"date": "2023-05-24", "close": 0.239112, "volume": 88754.0}, {"date": "2023-05-25", "close": 0.23662125, "volume": 18937.0}, {"date": "2023-05-29", "close": 0.2341305, "volume": 6022.0}, {"date": "2023-05-30", "close": 0.229149, "volume": 61040.0}, {"date": "2023-06-01", "close": 0.229149, "volume": 101174.0}, {"date": "2023-06-02", "close": 0.229149, "volume": 6203.0}, {"date": "2023-06-05", "close": 0.229149, "volume": 24504.0}, {"date": "2023-06-06", "close": 0.2341305, "volume": 3513.0}, {"date": "2023-06-07", "close": 0.239112, "volume": 138884.0}, {"date": "2023-06-08", "close": 0.2440935, "volume": 1065729.0}, {"date": "2023-06-09", "close": 0.2440935, "volume": 184557.0}, {"date": "2023-06-13", "close": 0.2440935, "volume": 137519.0}, {"date": "2023-06-14", "close": 0.249075, "volume": 635767.0}, {"date": "2023-06-15", "close": 0.2640195, "volume": 864803.0}, {"date": "2023-06-16", "close": 0.2640195, "volume": 109272.0}, {"date": "2023-06-19", "close": 0.259038, "volume": 4559.0}, {"date": "2023-06-20", "close": 0.249075, "volume": 335438.0}, {"date": "2023-06-21", "close": 0.2640195, "volume": 45131.0}, {"date": "2023-06-23", "close": 0.249075, "volume": 88722.0}, {"date": "2023-06-26", "close": 0.249075, "volume": 14654.0}, {"date": "2023-06-27", "close": 0.2440935, "volume": 113128.0}, {"date": "2023-06-28", "close": 0.249075, "volume": 12045.0}, {"date": "2023-06-30", "close": 0.2540565, "volume": 2719.0}, {"date": "2023-07-03", "close": 0.2440935, "volume": 69585.0}, {"date": "2023-07-04", "close": 0.2440935, "volume": 75873.0}, {"date": "2023-07-06", "close": 0.259038, "volume": 10304.0}, {"date": "2023-07-11", "close": 0.2640195, "volume": 104134.0}, {"date": "2023-07-12", "close": 0.269001, "volume": 64212.0}, {"date": "2023-07-13", "close": 0.249075, "volume": 43371.0}, {"date": "2023-07-14", "close": 0.2540565, "volume": 49224.0}, {"date": "2023-07-17", "close": 0.2640195, "volume": 32586.0}, {"date": "2023-07-18", "close": 0.269001, "volume": 136607.0}, {"date": "2023-07-19", "close": 0.2739825, "volume": 58637.0}, {"date": "2023-07-20", "close": 0.2739825, "volume": 72749.0}, {"date": "2023-07-21", "close": 0.2839455, "volume": 188792.0}, {"date": "2023-07-24", "close": 0.2839455, "volume": 60165.0}, {"date": "2023-07-25", "close": 0.29889, "volume": 204798.0}, {"date": "2023-07-26", "close": 0.288927, "volume": 82641.0}, {"date": "2023-07-27", "close": 0.29889, "volume": 168308.0}, {"date": "2023-07-28", "close": 0.29889, "volume": 533471.0}, {"date": "2023-07-31", "close": 0.29889, "volume": 19326.0}, {"date": "2023-08-01", "close": 0.288927, "volume": 74963.0}, {"date": "2023-08-02", "close": 0.2939085, "volume": 206382.0}, {"date": "2023-08-03", "close": 0.2939085, "volume": 55810.0}, {"date": "2023-08-04", "close": 0.288927, "volume": 10191.0}, {"date": "2023-08-07", "close": 0.2839455, "volume": 50888.0}, {"date": "2023-08-08", "close": 0.288927, "volume": 22179.0}, {"date": "2023-08-09", "close": 0.2839455, "volume": 20074.0}, {"date": "2023-08-10", "close": 0.288927, "volume": 61943.0}, {"date": "2023-08-14", "close": 0.288927, "volume": 50186.0}, {"date": "2023-08-16", "close": 0.288927, "volume": 250247.0}, {"date": "2023-08-17", "close": 0.288927, "volume": 210662.0}, {"date": "2023-08-18", "close": 0.29889, "volume": 251076.0}, {"date": "2023-08-21", "close": 0.358668, "volume": 977292.0}, {"date": "2023-08-22", "close": 0.328779, "volume": 289208.0}, {"date": "2023-08-23", "close": 0.3437235, "volume": 519609.0}, {"date": "2023-08-24", "close": 0.348705, "volume": 165392.0}, {"date": "2023-08-25", "close": 0.328779, "volume": 164097.0}, {"date": "2023-08-28", "close": 0.338742, "volume": 142405.0}, {"date": "2023-08-29", "close": 0.33625125, "volume": 45462.0}, {"date": "2023-08-30", "close": 0.338742, "volume": 1.0}, {"date": "2023-08-31", "close": 0.3437235, "volume": 61915.0}, {"date": "2023-09-01", "close": 0.3437235, "volume": 256464.0}, {"date": "2023-09-04", "close": 0.368631, "volume": 698331.0}, {"date": "2023-09-05", "close": 0.358668, "volume": 142916.0}, {"date": "2023-09-06", "close": 0.358668, "volume": 29480.0}, {"date": "2023-09-07", "close": 0.3536865, "volume": 67452.0}, {"date": "2023-09-08", "close": 0.358668, "volume": 12170.0}, {"date": "2023-09-11", "close": 0.358668, "volume": 47287.0}, {"date": "2023-09-12", "close": 0.348705, "volume": 91316.0}, {"date": "2023-09-13", "close": 0.3536865, "volume": 145435.0}, {"date": "2023-09-14", "close": 0.3337605, "volume": 50134.0}, {"date": "2023-09-15", "close": 0.3536865, "volume": 28596.0}, {"date": "2023-09-18", "close": 0.338742, "volume": 22826.0}, {"date": "2023-09-19", "close": 0.338742, "volume": 120203.0}, {"date": "2023-09-20", "close": 0.3337605, "volume": 29786.0}, {"date": "2023-09-21", "close": 0.3038715, "volume": 229522.0}, {"date": "2023-09-22", "close": 0.29889, "volume": 379721.0}, {"date": "2023-09-25", "close": 0.308853, "volume": 102194.0}, {"date": "2023-09-26", "close": 0.328779, "volume": 145192.0}, {"date": "2023-09-27", "close": 0.328779, "volume": 47904.0}, {"date": "2023-09-28", "close": 0.328779, "volume": 21570.0}, {"date": "2023-09-29", "close": 0.328779, "volume": 22704.0}, {"date": "2023-10-02", "close": 0.328779, "volume": 3118.0}, {"date": "2023-10-03", "close": 0.318816, "volume": 13857.0}, {"date": "2023-10-04", "close": 0.3138345, "volume": 24103.0}, {"date": "2023-10-05", "close": 0.3138345, "volume": 1784.0}, {"date": "2023-10-06", "close": 0.3138345, "volume": 101908.0}, {"date": "2023-10-09", "close": 0.328779, "volume": 66875.0}, {"date": "2023-10-10", "close": 0.3437235, "volume": 132146.0}, {"date": "2023-10-11", "close": 0.3237975, "volume": 2917.0}, {"date": "2023-10-12", "close": 0.338742, "volume": 40149.0}, {"date": "2023-10-13", "close": 0.338742, "volume": 76221.0}, {"date": "2023-10-16", "close": 0.3437235, "volume": 6614.0}, {"date": "2023-10-17", "close": 0.3536865, "volume": 119066.0}, {"date": "2023-10-18", "close": 0.368631, "volume": 139528.0}, {"date": "2023-10-19", "close": 0.358668, "volume": 42939.0}, {"date": "2023-10-20", "close": 0.368631, "volume": 61475.0}, {"date": "2023-10-23", "close": 0.358668, "volume": 15411.0}, {"date": "2023-10-24", "close": 0.358668, "volume": 61227.0}, {"date": "2023-10-25", "close": 0.358668, "volume": 39714.0}, {"date": "2023-10-26", "close": 0.358668, "volume": 21117.0}, {"date": "2023-10-27", "close": 0.368631, "volume": 211454.0}, {"date": "2023-10-30", "close": 0.348705, "volume": 58826.0}, {"date": "2023-10-31", "close": 0.338742, "volume": 195102.0}, {"date": "2023-11-01", "close": 0.348705, "volume": 63782.0}, {"date": "2023-11-02", "close": 0.338742, "volume": 19750.0}, {"date": "2023-11-03", "close": 0.3536865, "volume": 54996.0}, {"date": "2023-11-06", "close": 0.358668, "volume": 39981.0}, {"date": "2023-11-07", "close": 0.3536865, "volume": 31564.0}, {"date": "2023-11-08", "close": 0.358668, "volume": 91103.0}, {"date": "2023-11-09", "close": 0.358668, "volume": 136099.0}, {"date": "2023-11-10", "close": 0.3636495, "volume": 279093.0}, {"date": "2023-11-13", "close": 0.358668, "volume": 104537.0}, {"date": "2023-11-14", "close": 0.338742, "volume": 291043.0}, {"date": "2023-11-15", "close": 0.3536865, "volume": 45517.0}, {"date": "2023-11-16", "close": 0.3536865, "volume": 86283.0}, {"date": "2023-11-17", "close": 0.3536865, "volume": 19372.0}, {"date": "2023-11-21", "close": 0.348705, "volume": 173473.0}, {"date": "2023-11-22", "close": 0.348705, "volume": 18584.0}, {"date": "2023-11-24", "close": 0.3536865, "volume": 5536.0}, {"date": "2023-11-27", "close": 0.3437235, "volume": 159101.0}, {"date": "2023-11-28", "close": 0.358668, "volume": 50612.0}, {"date": "2023-11-29", "close": 0.358668, "volume": 24939.0}, {"date": "2023-11-30", "close": 0.358668, "volume": 35564.0}, {"date": "2023-12-01", "close": 0.3536865, "volume": 132295.0}, {"date": "2023-12-04", "close": 0.348705, "volume": 65041.0}, {"date": "2023-12-05", "close": 0.3437235, "volume": 147408.0}, {"date": "2023-12-06", "close": 0.358668, "volume": 33323.0}, {"date": "2023-12-07", "close": 0.3437235, "volume": 65584.0}, {"date": "2023-12-08", "close": 0.3536865, "volume": 15402.0}, {"date": "2023-12-11", "close": 0.3437235, "volume": 41709.0}, {"date": "2023-12-12", "close": 0.348705, "volume": 8.0}, {"date": "2023-12-13", "close": 0.338742, "volume": 272374.0}, {"date": "2023-12-14", "close": 0.3437235, "volume": 44531.0}, {"date": "2023-12-15", "close": 0.348705, "volume": 110231.0}, {"date": "2023-12-18", "close": 0.3437235, "volume": 95192.0}, {"date": "2023-12-19", "close": 0.338742, "volume": 51719.0}, {"date": "2023-12-20", "close": 0.3337605, "volume": 249934.0}, {"date": "2023-12-21", "close": 0.338742, "volume": 1630.0}, {"date": "2023-12-22", "close": 0.3337605, "volume": 89042.0}, {"date": "2023-12-27", "close": 0.338742, "volume": 1476.0}, {"date": "2023-12-28", "close": 0.3437235, "volume": 35198.0}, {"date": "2023-12-29", "close": 0.348705, "volume": 66155.0}, {"date": "2024-01-02", "close": 0.338742, "volume": 211265.0}, {"date": "2024-01-03", "close": 0.3337605, "volume": 32840.0}, {"date": "2024-01-04", "close": 0.338742, "volume": 252549.0}, {"date": "2024-01-05", "close": 0.338742, "volume": 38333.0}, {"date": "2024-01-08", "close": 0.328779, "volume": 89583.0}, {"date": "2024-01-09", "close": 0.328779, "volume": 163537.0}, {"date": "2024-01-10", "close": 0.3337605, "volume": 185949.0}, {"date": "2024-01-11", "close": 0.3337605, "volume": 259904.0}, {"date": "2024-01-12", "close": 0.328779, "volume": 182289.0}, {"date": "2024-01-15", "close": 0.328779, "volume": 362631.0}, {"date": "2024-01-16", "close": 0.328779, "volume": 110298.0}, {"date": "2024-01-17", "close": 0.338742, "volume": 101272.0}, {"date": "2024-01-18", "close": 0.328779, "volume": 13761.0}, {"date": "2024-01-19", "close": 0.3437235, "volume": 386776.0}, {"date": "2024-01-22", "close": 0.338742, "volume": 58637.0}, {"date": "2024-01-23", "close": 0.3237975, "volume": 101459.0}, {"date": "2024-01-24", "close": 0.328779, "volume": 26.0}, {"date": "2024-01-25", "close": 0.328779, "volume": 26241.0}, {"date": "2024-01-29", "close": 0.3437235, "volume": 55416.0}, {"date": "2024-01-30", "close": 0.348705, "volume": 189227.0}, {"date": "2024-01-31", "close": 0.358668, "volume": 80632.0}, {"date": "2024-02-01", "close": 0.358668, "volume": 69361.0}, {"date": "2024-02-02", "close": 0.358668, "volume": 25499.0}, {"date": "2024-02-05", "close": 0.358668, "volume": 133136.0}, {"date": "2024-02-06", "close": 0.348705, "volume": 223421.0}, {"date": "2024-02-07", "close": 0.3736125, "volume": 90800.0}, {"date": "2024-02-08", "close": 0.3736125, "volume": 31700.0}, {"date": "2024-02-09", "close": 0.368631, "volume": 19844.0}, {"date": "2024-02-12", "close": 0.39852, "volume": 542202.0}, {"date": "2024-02-13", "close": 0.428409, "volume": 367613.0}, {"date": "2024-02-14", "close": 0.428409, "volume": 209520.0}, {"date": "2024-02-15", "close": 0.4234275, "volume": 36810.0}, {"date": "2024-02-16", "close": 0.428409, "volume": 262918.0}, {"date": "2024-02-19", "close": 0.3935385, "volume": 475805.0}, {"date": "2024-02-20", "close": 0.408483, "volume": 370591.0}, {"date": "2024-02-21", "close": 0.418446, "volume": 257879.0}, {"date": "2024-02-22", "close": 0.418446, "volume": 34402.0}, {"date": "2024-02-23", "close": 0.4134645, "volume": 42326.0}, {"date": "2024-02-26", "close": 0.39852, "volume": 432459.0}, {"date": "2024-02-27", "close": 0.408483, "volume": 164736.0}, {"date": "2024-02-28", "close": 0.4035015, "volume": 145879.0}, {"date": "2024-02-29", "close": 0.4035015, "volume": 101735.0}, {"date": "2024-03-01", "close": 0.408483, "volume": 133830.0}, {"date": "2024-03-04", "close": 0.4134645, "volume": 142754.0}, {"date": "2024-03-05", "close": 0.478224, "volume": 976183.0}, {"date": "2024-03-06", "close": 0.478224, "volume": 769616.0}, {"date": "2024-03-07", "close": 0.468261, "volume": 90132.0}, {"date": "2024-03-08", "close": 0.4533165, "volume": 8099468.0}, {"date": "2024-03-11", "close": 0.448335, "volume": 2369747.0}, {"date": "2024-03-12", "close": 0.4333905, "volume": 100109.0}, {"date": "2024-03-13", "close": 0.4433535, "volume": 25670.0}, {"date": "2024-03-14", "close": 0.4234275, "volume": 57655.0}, {"date": "2024-03-15", "close": 0.418446, "volume": 50010.0}, {"date": "2024-03-18", "close": 0.39852, "volume": 272076.0}, {"date": "2024-03-19", "close": 0.418446, "volume": 122848.0}, {"date": "2024-03-20", "close": 0.4234275, "volume": 128535.0}, {"date": "2024-03-21", "close": 0.428409, "volume": 129316.0}, {"date": "2024-03-22", "close": 0.428409, "volume": 214138.0}, {"date": "2024-03-25", "close": 0.418446, "volume": 595697.0}, {"date": "2024-03-26", "close": 0.408483, "volume": 80105.0}, {"date": "2024-03-27", "close": 0.418446, "volume": 89929.0}, {"date": "2024-03-28", "close": 0.4134645, "volume": 539774.0}, {"date": "2024-04-02", "close": 0.4134645, "volume": 273166.0}, {"date": "2024-04-03", "close": 0.388557, "volume": 404838.0}, {"date": "2024-04-04", "close": 0.4035015, "volume": 33628.0}, {"date": "2024-04-05", "close": 0.4035015, "volume": 15961.0}, {"date": "2024-04-09", "close": 0.408483, "volume": 388456.0}, {"date": "2024-04-10", "close": 0.4035015, "volume": 70824.0}, {"date": "2024-04-11", "close": 0.408483, "volume": 120018.0}, {"date": "2024-04-12", "close": 0.4134645, "volume": 91279.0}, {"date": "2024-04-15", "close": 0.39852, "volume": 236489.0}, {"date": "2024-04-16", "close": 0.408483, "volume": 2791.0}, {"date": "2024-04-17", "close": 0.4035015, "volume": 58425.0}, {"date": "2024-04-18", "close": 0.4035015, "volume": 7437.0}, {"date": "2024-04-19", "close": 0.40101075, "volume": 73525.0}, {"date": "2024-04-22", "close": 0.39852, "volume": 84429.0}, {"date": "2024-04-23", "close": 0.4035015, "volume": 79647.0}, {"date": "2024-04-24", "close": 0.408483, "volume": 60491.0}, {"date": "2024-04-26", "close": 0.418446, "volume": 399607.0}, {"date": "2024-04-29", "close": 0.428409, "volume": 139300.0}, {"date": "2024-04-30", "close": 0.438372, "volume": 349201.0}, {"date": "2024-05-01", "close": 0.468261, "volume": 357307.0}, {"date": "2024-05-02", "close": 0.478224, "volume": 219481.0}, {"date": "2024-05-03", "close": 0.4832055, "volume": 440488.0}, {"date": "2024-05-06", "close": 0.488187, "volume": 183593.0}, {"date": "2024-05-07", "close": 0.4832055, "volume": 43515.0}, {"date": "2024-05-08", "close": 0.458298, "volume": 90200.0}, {"date": "2024-05-09", "close": 0.438372, "volume": 204443.0}, {"date": "2024-05-10", "close": 0.4433535, "volume": 188403.0}, {"date": "2024-05-13", "close": 0.448335, "volume": 8934.0}, {"date": "2024-05-14", "close": 0.44584425, "volume": 17855.0}, {"date": "2024-05-15", "close": 0.458298, "volume": 369956.0}, {"date": "2024-05-16", "close": 0.458298, "volume": 66306.0}, {"date": "2024-05-17", "close": 0.458298, "volume": 30684.0}, {"date": "2024-05-20", "close": 0.458298, "volume": 137211.0}, {"date": "2024-05-21", "close": 0.458298, "volume": 37270.0}, {"date": "2024-05-22", "close": 0.458298, "volume": 691271.0}, {"date": "2024-05-23", "close": 0.458298, "volume": 7376.0}, {"date": "2024-05-24", "close": 0.4533165, "volume": 237794.0}, {"date": "2024-05-27", "close": 0.4433535, "volume": 26527.0}, {"date": "2024-05-28", "close": 0.448335, "volume": 53921.0}, {"date": "2024-05-29", "close": 0.448335, "volume": 132271.0}, {"date": "2024-05-30", "close": 0.438372, "volume": 203961.0}, {"date": "2024-05-31", "close": 0.448335, "volume": 504756.0}, {"date": "2024-06-03", "close": 0.448335, "volume": 95001.0}, {"date": "2024-06-04", "close": 0.448335, "volume": 3601.0}, {"date": "2024-06-05", "close": 0.4333905, "volume": 84681.0}, {"date": "2024-06-06", "close": 0.438372, "volume": 20241.0}, {"date": "2024-06-07", "close": 0.458298, "volume": 144766.0}, {"date": "2024-06-11", "close": 0.478224, "volume": 243335.0}, {"date": "2024-06-12", "close": 0.478224, "volume": 271090.0}, {"date": "2024-06-13", "close": 0.4632795, "volume": 130042.0}, {"date": "2024-06-14", "close": 0.478224, "volume": 201782.0}, {"date": "2024-06-17", "close": 0.478224, "volume": 100255.0}, {"date": "2024-06-18", "close": 0.4732425, "volume": 64622.0}, {"date": "2024-06-19", "close": 0.478224, "volume": 28872.0}, {"date": "2024-06-20", "close": 0.478224, "volume": 77735.0}, {"date": "2024-06-21", "close": 0.458298, "volume": 81360.0}, {"date": "2024-06-24", "close": 0.4533165, "volume": 127320.0}, {"date": "2024-06-25", "close": 0.468261, "volume": 2326592.0}, {"date": "2024-06-26", "close": 0.468261, "volume": 33375.0}, {"date": "2024-06-27", "close": 0.4832055, "volume": 216440.0}, {"date": "2024-06-28", "close": 0.468261, "volume": 246890.0}, {"date": "2024-07-01", "close": 0.478224, "volume": 120987.0}, {"date": "2024-07-02", "close": 0.468261, "volume": 181546.0}, {"date": "2024-07-03", "close": 0.5330205, "volume": 750876.0}, {"date": "2024-07-04", "close": 0.5330205, "volume": 196552.0}, {"date": "2024-07-05", "close": 0.5330205, "volume": 34939.0}, {"date": "2024-07-08", "close": 0.547965, "volume": 400600.0}, {"date": "2024-07-09", "close": 0.528039, "volume": 181022.0}, {"date": "2024-07-10", "close": 0.4931685, "volume": 225627.0}, {"date": "2024-07-11", "close": 0.518076, "volume": 115737.0}, {"date": "2024-07-12", "close": 0.547965, "volume": 279897.0}, {"date": "2024-07-15", "close": 0.547965, "volume": 189976.0}, {"date": "2024-07-16", "close": 0.5828355, "volume": 329117.0}, {"date": "2024-07-17", "close": 0.6326505, "volume": 510856.0}, {"date": "2024-07-18", "close": 0.627669, "volume": 144849.0}, {"date": "2024-07-19", "close": 0.6027615, "volume": 145211.0}, {"date": "2024-07-22", "close": 0.617706, "volume": 23103.0}, {"date": "2024-07-23", "close": 0.59778, "volume": 211282.0}, {"date": "2024-07-24", "close": 0.5828355, "volume": 333471.0}, {"date": "2024-07-25", "close": 0.577854, "volume": 30952.0}, {"date": "2024-07-26", "close": 0.59778, "volume": 57657.0}, {"date": "2024-07-29", "close": 0.5828355, "volume": 115061.0}, {"date": "2024-07-30", "close": 0.577854, "volume": 538587.0}, {"date": "2024-07-31", "close": 0.5728725, "volume": 22510.0}, {"date": "2024-08-01", "close": 0.5927985, "volume": 159034.0}, {"date": "2024-08-02", "close": 0.587817, "volume": 119843.0}, {"date": "2024-08-05", "close": 0.5429835, "volume": 140895.0}, {"date": "2024-08-06", "close": 0.567891, "volume": 431079.0}, {"date": "2024-08-07", "close": 0.5429835, "volume": 831752.0}, {"date": "2024-08-08", "close": 0.587817, "volume": 14493.0}, {"date": "2024-08-09", "close": 0.587817, "volume": 51802.0}, {"date": "2024-08-12", "close": 0.5728725, "volume": 2385.0}, {"date": "2024-08-13", "close": 0.5728725, "volume": 536959.0}, {"date": "2024-08-14", "close": 0.6127245, "volume": 282197.0}, {"date": "2024-08-15", "close": 0.5728725, "volume": 116110.0}, {"date": "2024-08-16", "close": 0.567891, "volume": 56404.0}, {"date": "2024-08-19", "close": 0.567891, "volume": 143604.0}, {"date": "2024-08-20", "close": 0.567891, "volume": 83115.0}, {"date": "2024-08-21", "close": 0.5529465, "volume": 37501.0}, {"date": "2024-08-22", "close": 0.567891, "volume": 18378.0}, {"date": "2024-08-23", "close": 0.547965, "volume": 259001.0}, {"date": "2024-08-26", "close": 0.538002, "volume": 713391.0}, {"date": "2024-08-27", "close": 0.538002, "volume": 192792.0}, {"date": "2024-08-28", "close": 0.587817, "volume": 137384.0}, {"date": "2024-08-29", "close": 0.59778, "volume": 251180.0}, {"date": "2024-08-30", "close": 0.617706, "volume": 191808.0}, {"date": "2024-09-02", "close": 0.607743, "volume": 656345.0}, {"date": "2024-09-03", "close": 0.59778, "volume": 95403.0}, {"date": "2024-09-04", "close": 0.5828355, "volume": 81709.0}, {"date": "2024-09-05", "close": 0.5828355, "volume": 25238.0}, {"date": "2024-09-06", "close": 0.5927985, "volume": 57473.0}, {"date": "2024-09-09", "close": 0.59778, "volume": 27237.0}, {"date": "2024-09-10", "close": 0.607743, "volume": 96751.0}, {"date": "2024-09-11", "close": 0.607743, "volume": 57353.0}, {"date": "2024-09-12", "close": 0.617706, "volume": 97915.0}, {"date": "2024-09-13", "close": 0.6226875, "volume": 559615.0}, {"date": "2024-09-16", "close": 0.607743, "volume": 32977.0}, {"date": "2024-09-17", "close": 0.5927985, "volume": 87452.0}, {"date": "2024-09-18", "close": 0.59778, "volume": 175045.0}, {"date": "2024-09-19", "close": 0.59778, "volume": 48902.0}, {"date": "2024-09-20", "close": 0.5927985, "volume": 242364.0}, {"date": "2024-09-23", "close": 0.5927985, "volume": 233880.0}, {"date": "2024-09-24", "close": 0.607743, "volume": 256359.0}, {"date": "2024-09-25", "close": 0.6027615, "volume": 36522.0}, {"date": "2024-09-26", "close": 0.607743, "volume": 2298344.0}, {"date": "2024-09-27", "close": 0.6027615, "volume": 184398.0}, {"date": "2024-09-30", "close": 0.587817, "volume": 361405.0}, {"date": "2024-10-01", "close": 0.657558, "volume": 309838.0}, {"date": "2024-10-02", "close": 0.647595, "volume": 189541.0}, {"date": "2024-10-03", "close": 0.6226875, "volume": 142543.0}, {"date": "2024-10-04", "close": 0.6127245, "volume": 27595.0}, {"date": "2024-10-07", "close": 0.6326505, "volume": 101238.0}, {"date": "2024-10-08", "close": 0.617706, "volume": 56921.0}, {"date": "2024-10-09", "close": 0.617706, "volume": 59993.0}, {"date": "2024-10-10", "close": 0.617706, "volume": 142581.0}, {"date": "2024-10-11", "close": 0.6226875, "volume": 55754.0}, {"date": "2024-10-14", "close": 0.6027615, "volume": 105517.0}, {"date": "2024-10-15", "close": 0.587817, "volume": 91321.0}, {"date": "2024-10-16", "close": 0.5529465, "volume": 256132.0}, {"date": "2024-10-17", "close": 0.607743, "volume": 1767693.0}, {"date": "2024-10-18", "close": 0.607743, "volume": 130364.0}, {"date": "2024-10-21", "close": 0.577854, "volume": 41314.0}, {"date": "2024-10-22", "close": 0.587817, "volume": 687747.0}, {"date": "2024-10-23", "close": 0.587817, "volume": 40.0}, {"date": "2024-10-24", "close": 0.637632, "volume": 228588.0}, {"date": "2024-10-25", "close": 0.617706, "volume": 63676.0}, {"date": "2024-10-28", "close": 0.617706, "volume": 181132.0}, {"date": "2024-10-29", "close": 0.707373, "volume": 903803.0}, {"date": "2024-10-30", "close": 0.7023915, "volume": 1362466.0}, {"date": "2024-10-31", "close": 0.69741, "volume": 242361.0}, {"date": "2024-11-01", "close": 0.727299, "volume": 344337.0}, {"date": "2024-11-04", "close": 0.727299, "volume": 541455.0}, {"date": "2024-11-05", "close": 0.7522065, "volume": 98708.0}, {"date": "2024-11-06", "close": 0.727299, "volume": 164254.0}, {"date": "2024-11-07", "close": 0.7123545, "volume": 246327.0}, {"date": "2024-11-08", "close": 0.717336, "volume": 60233.0}, {"date": "2024-11-11", "close": 0.687447, "volume": 119976.0}, {"date": "2024-11-12", "close": 0.717336, "volume": 121380.0}, {"date": "2024-11-13", "close": 0.69741, "volume": 91018.0}, {"date": "2024-11-14", "close": 0.717336, "volume": 472812.0}, {"date": "2024-11-15", "close": 0.89667, "volume": 1454047.0}, {"date": "2024-11-18", "close": 0.926559, "volume": 566446.0}, {"date": "2024-11-19", "close": 0.926559, "volume": 842239.0}, {"date": "2024-11-20", "close": 0.916596, "volume": 298568.0}, {"date": "2024-11-21", "close": 0.946485, "volume": 136190.0}, {"date": "2024-11-22", "close": 0.89667, "volume": 269008.0}, {"date": "2024-11-25", "close": 0.89667, "volume": 370688.0}, {"date": "2024-11-26", "close": 0.926559, "volume": 142488.0}, {"date": "2024-11-27", "close": 0.8717625, "volume": 50222.0}, {"date": "2024-11-28", "close": 0.8916885, "volume": 523882.0}, {"date": "2024-11-29", "close": 0.89667, "volume": 469143.0}, {"date": "2024-12-02", "close": 0.886707, "volume": 4382.0}, {"date": "2024-12-03", "close": 0.866781, "volume": 473715.0}, {"date": "2024-12-04", "close": 0.866781, "volume": 306031.0}, {"date": "2024-12-05", "close": 0.9116145, "volume": 993684.0}, {"date": "2024-12-06", "close": 0.9315405, "volume": 163156.0}, {"date": "2024-12-09", "close": 0.8916885, "volume": 207302.0}, {"date": "2024-12-10", "close": 0.9215775, "volume": 388020.0}, {"date": "2024-12-11", "close": 0.89667, "volume": 119398.0}, {"date": "2024-12-12", "close": 0.8817255, "volume": 80942.0}, {"date": "2024-12-13", "close": 0.8916885, "volume": 111696.0}, {"date": "2024-12-16", "close": 0.866781, "volume": 34125.0}, {"date": "2024-12-17", "close": 0.8817255, "volume": 23509.0}, {"date": "2024-12-18", "close": 0.9016515, "volume": 348408.0}, {"date": "2024-12-19", "close": 0.856818, "volume": 329032.0}, {"date": "2024-12-20", "close": 0.886707, "volume": 36699.0}, {"date": "2024-12-23", "close": 0.866781, "volume": 77181.0}, {"date": "2024-12-24", "close": 0.8717625, "volume": 141802.0}, {"date": "2024-12-27", "close": 0.8617995, "volume": 273453.0}, {"date": "2024-12-30", "close": 0.906633, "volume": 172038.0}, {"date": "2024-12-31", "close": 0.89667, "volume": 15211.0}, {"date": "2025-01-02", "close": 0.876744, "volume": 41381.0}, {"date": "2025-01-03", "close": 0.89667, "volume": 22934.0}, {"date": "2025-01-06", "close": 0.876744, "volume": 185286.0}, {"date": "2025-01-07", "close": 0.876744, "volume": 268649.0}, {"date": "2025-01-08", "close": 0.876744, "volume": 63242.0}, {"date": "2025-01-09", "close": 0.876744, "volume": 44577.0}, {"date": "2025-01-10", "close": 0.836892, "volume": 35315.0}, {"date": "2025-01-13", "close": 0.826929, "volume": 262439.0}, {"date": "2025-01-14", "close": 0.8617995, "volume": 142583.0}, {"date": "2025-01-15", "close": 0.8617995, "volume": 158113.0}, {"date": "2025-01-16", "close": 0.8817255, "volume": 151443.0}, {"date": "2025-01-17", "close": 0.876744, "volume": 14090.0}, {"date": "2025-01-20", "close": 0.946485, "volume": 1621222.0}, {"date": "2025-01-21", "close": 0.906633, "volume": 145059.0}, {"date": "2025-01-22", "close": 0.886707, "volume": 204447.0}, {"date": "2025-01-23", "close": 0.886707, "volume": 112177.0}, {"date": "2025-01-24", "close": 0.886707, "volume": 32622.0}, {"date": "2025-01-28", "close": 0.886707, "volume": 30782.0}, {"date": "2025-01-29", "close": 0.876744, "volume": 1269074.0}, {"date": "2025-01-30", "close": 0.8817255, "volume": 54139.0}, {"date": "2025-01-31", "close": 0.89667, "volume": 119558.0}, {"date": "2025-02-03", "close": 0.886707, "volume": 96256.0}, {"date": "2025-02-04", "close": 0.8916885, "volume": 158821.0}, {"date": "2025-02-05", "close": 0.956448, "volume": 60965.0}, {"date": "2025-02-06", "close": 0.9415035, "volume": 14694.0}, {"date": "2025-02-07", "close": 0.9315405, "volume": 185101.0}, {"date": "2025-02-10", "close": 0.926559, "volume": 136618.0}, {"date": "2025-02-11", "close": 0.926559, "volume": 257358.0}, {"date": "2025-02-12", "close": 0.9614295, "volume": 321515.0}, {"date": "2025-02-13", "close": 0.966411, "volume": 378049.0}, {"date": "2025-02-14", "close": 0.966411, "volume": 157736.0}, {"date": "2025-02-19", "close": 1.025, "volume": 5067780.0}, {"date": "2025-02-20", "close": 0.99, "volume": 1232806.0}, {"date": "2025-02-21", "close": 0.97, "volume": 630450.0}, {"date": "2025-02-24", "close": 0.94, "volume": 450682.0}, {"date": "2025-02-25", "close": 0.92, "volume": 1342464.0}, {"date": "2025-02-26", "close": 0.9, "volume": 1037329.0}, {"date": "2025-02-27", "close": 0.915, "volume": 563156.0}, {"date": "2025-02-28", "close": 0.88, "volume": 879840.0}, {"date": "2025-03-03", "close": 0.88, "volume": 549254.0}, {"date": "2025-03-04", "close": 0.865, "volume": 583498.0}, {"date": "2025-03-05", "close": 0.845, "volume": 475874.0}, {"date": "2025-03-06", "close": 0.845, "volume": 224629.0}, {"date": "2025-03-07", "close": 0.85, "volume": 456948.0}, {"date": "2025-03-10", "close": 0.87, "volume": 212407.0}, {"date": "2025-03-11", "close": 0.85, "volume": 468530.0}, {"date": "2025-03-12", "close": 0.785, "volume": 558971.0}, {"date": "2025-03-13", "close": 0.775, "volume": 674264.0}, {"date": "2025-03-14", "close": 0.755, "volume": 3072683.0}, {"date": "2025-03-17", "close": 0.81, "volume": 457257.0}, {"date": "2025-03-18", "close": 0.85, "volume": 1119185.0}, {"date": "2025-03-19", "close": 0.815, "volume": 63551.0}, {"date": "2025-03-20", "close": 0.82, "volume": 89757.0}, {"date": "2025-03-21", "close": 0.83, "volume": 174111.0}, {"date": "2025-03-24", "close": 0.76, "volume": 409359.0}, {"date": "2025-03-25", "close": 0.695, "volume": 892737.0}, {"date": "2025-03-26", "close": 0.695, "volume": 2471218.0}, {"date": "2025-03-27", "close": 0.735, "volume": 724038.0}, {"date": "2025-03-28", "close": 0.77, "volume": 742179.0}, {"date": "2025-03-31", "close": 0.755, "volume": 747673.0}, {"date": "2025-04-01", "close": 0.75, "volume": 589184.0}, {"date": "2025-04-02", "close": 0.785, "volume": 1902267.0}, {"date": "2025-04-03", "close": 0.75, "volume": 1923742.0}, {"date": "2025-04-04", "close": 0.71, "volume": 593958.0}, {"date": "2025-04-07", "close": 0.685, "volume": 1168428.0}, {"date": "2025-04-08", "close": 0.73, "volume": 2573569.0}, {"date": "2025-04-09", "close": 0.72, "volume": 1662394.0}, {"date": "2025-04-10", "close": 0.77, "volume": 1125470.0}, {"date": "2025-04-11", "close": 0.775, "volume": 305544.0}, {"date": "2025-04-14", "close": 0.785, "volume": 376669.0}, {"date": "2025-04-15", "close": 0.78, "volume": 693826.0}, {"date": "2025-04-16", "close": 0.8, "volume": 537959.0}, {"date": "2025-04-17", "close": 0.8, "volume": 223292.0}, {"date": "2025-04-22", "close": 0.76, "volume": 607264.0}, {"date": "2025-04-23", "close": 0.765, "volume": 527540.0}, {"date": "2025-04-24", "close": 0.79, "volume": 730695.0}, {"date": "2025-04-28", "close": 0.845, "volume": 1123590.0}, {"date": "2025-04-29", "close": 0.85, "volume": 916553.0}, {"date": "2025-04-30", "close": 0.865, "volume": 390411.0}, {"date": "2025-05-01", "close": 0.92, "volume": 426562.0}, {"date": "2025-05-02", "close": 0.9, "volume": 653696.0}, {"date": "2025-05-05", "close": 0.865, "volume": 148389.0}, {"date": "2025-05-06", "close": 0.865, "volume": 626109.0}, {"date": "2025-05-07", "close": 0.925, "volume": 536186.0}, {"date": "2025-05-08", "close": 0.945, "volume": 371719.0}, {"date": "2025-05-09", "close": 0.91, "volume": 145660.0}, {"date": "2025-05-12", "close": 0.945, "volume": 586203.0}, {"date": "2025-05-13", "close": 0.945, "volume": 880299.0}, {"date": "2025-05-14", "close": 0.95, "volume": 171817.0}, {"date": "2025-05-15", "close": 0.955, "volume": 732683.0}, {"date": "2025-05-16", "close": 0.95, "volume": 207010.0}, {"date": "2025-05-19", "close": 0.97, "volume": 3830444.0}, {"date": "2025-05-20", "close": 0.975, "volume": 520265.0}, {"date": "2025-05-21", "close": 0.97, "volume": 644520.0}, {"date": "2025-05-22", "close": 0.91, "volume": 350793.0}, {"date": "2025-05-23", "close": 0.89, "volume": 373588.0}, {"date": "2025-05-26", "close": 0.895, "volume": 479501.0}, {"date": "2025-05-27", "close": 0.885, "volume": 134578.0}, {"date": "2025-05-28", "close": 0.875, "volume": 506963.0}, {"date": "2025-05-29", "close": 0.865, "volume": 302628.0}, {"date": "2025-05-30", "close": 0.865, "volume": 430742.0}, {"date": "2025-06-02", "close": 0.85, "volume": 1191703.0}, {"date": "2025-06-03", "close": 0.81, "volume": 659515.0}, {"date": "2025-06-04", "close": 0.865, "volume": 450681.0}, {"date": "2025-06-05", "close": 0.835, "volume": 290699.0}, {"date": "2025-06-06", "close": 0.825, "volume": 129900.0}, {"date": "2025-06-10", "close": 0.81, "volume": 2456005.0}, {"date": "2025-06-11", "close": 0.8, "volume": 577521.0}, {"date": "2025-06-12", "close": 0.815, "volume": 600852.0}, {"date": "2025-06-13", "close": 0.765, "volume": 783477.0}, {"date": "2025-06-16", "close": 0.76, "volume": 559667.0}, {"date": "2025-06-17", "close": 0.755, "volume": 981710.0}, {"date": "2025-06-18", "close": 0.78, "volume": 278930.0}, {"date": "2025-06-19", "close": 0.785, "volume": 249295.0}, {"date": "2025-06-20", "close": 0.8, "volume": 413402.0}, {"date": "2025-06-23", "close": 0.79, "volume": 113315.0}, {"date": "2025-06-24", "close": 0.805, "volume": 1869342.0}, {"date": "2025-06-25", "close": 0.85, "volume": 386749.0}, {"date": "2025-06-26", "close": 0.89, "volume": 542034.0}, {"date": "2025-06-27", "close": 0.88, "volume": 315236.0}, {"date": "2025-06-30", "close": 0.885, "volume": 490067.0}, {"date": "2025-07-01", "close": 0.87, "volume": 391651.0}, {"date": "2025-07-02", "close": 0.845, "volume": 147005.0}, {"date": "2025-07-03", "close": 0.835, "volume": 498637.0}, {"date": "2025-07-04", "close": 0.83, "volume": 179512.0}, {"date": "2025-07-07", "close": 0.885, "volume": 250361.0}, {"date": "2025-07-08", "close": 0.87, "volume": 274170.0}, {"date": "2025-07-09", "close": 0.885, "volume": 195442.0}, {"date": "2025-07-10", "close": 0.86, "volume": 371460.0}, {"date": "2025-07-11", "close": 0.865, "volume": 49777.0}, {"date": "2025-07-14", "close": 0.855, "volume": 137773.0}, {"date": "2025-07-15", "close": 0.84, "volume": 128788.0}, {"date": "2025-07-16", "close": 0.83, "volume": 78622.0}, {"date": "2025-07-17", "close": 0.825, "volume": 291627.0}, {"date": "2025-07-18", "close": 0.85, "volume": 106313.0}, {"date": "2025-07-21", "close": 0.81, "volume": 231229.0}, {"date": "2025-07-22", "close": 0.79, "volume": 670326.0}, {"date": "2025-07-23", "close": 0.775, "volume": 707108.0}, {"date": "2025-07-24", "close": 0.785, "volume": 190572.0}, {"date": "2025-07-25", "close": 0.83, "volume": 259856.0}, {"date": "2025-07-28", "close": 0.78, "volume": 678938.0}, {"date": "2025-07-29", "close": 0.78, "volume": 652801.0}, {"date": "2025-07-30", "close": 0.81, "volume": 446893.0}, {"date": "2025-07-31", "close": 0.8, "volume": 262298.0}, {"date": "2025-08-01", "close": 0.8, "volume": 239424.0}, {"date": "2025-08-04", "close": 0.795, "volume": 158663.0}, {"date": "2025-08-05", "close": 0.78, "volume": 201342.0}, {"date": "2025-08-06", "close": 0.82, "volume": 178434.0}, {"date": "2025-08-07", "close": 0.81, "volume": 186254.0}, {"date": "2025-08-08", "close": 0.8, "volume": 405248.0}, {"date": "2025-08-11", "close": 0.82, "volume": 131005.0}, {"date": "2025-08-12", "close": 0.805, "volume": 189753.0}, {"date": "2025-08-13", "close": 0.8, "volume": 1036182.0}, {"date": "2025-08-14", "close": 0.805, "volume": 213187.0}, {"date": "2025-08-15", "close": 0.805, "volume": 747261.0}, {"date": "2025-08-18", "close": 0.825, "volume": 130698.0}, {"date": "2025-08-19", "close": 0.84, "volume": 737360.0}, {"date": "2025-08-20", "close": 0.87, "volume": 4124322.0}, {"date": "2025-08-21", "close": 0.87, "volume": 1892308.0}, {"date": "2025-08-22", "close": 0.9, "volume": 4450462.0}, {"date": "2025-08-25", "close": 0.995, "volume": 1387759.0}, {"date": "2025-08-26", "close": 0.975, "volume": 624316.0}, {"date": "2025-08-27", "close": 0.97, "volume": 936443.0}, {"date": "2025-08-28", "close": 0.965, "volume": 5899670.0}, {"date": "2025-08-29", "close": 0.995, "volume": 1526804.0}, {"date": "2025-09-01", "close": 0.965, "volume": 839358.0}, {"date": "2025-09-02", "close": 0.99, "volume": 162684.0}, {"date": "2025-09-03", "close": 0.955, "volume": 251205.0}, {"date": "2025-09-04", "close": 0.955, "volume": 74649.0}, {"date": "2025-09-05", "close": 0.96, "volume": 351909.0}, {"date": "2025-09-08", "close": 0.955, "volume": 99260.0}, {"date": "2025-09-09", "close": 0.93, "volume": 221688.0}, {"date": "2025-09-10", "close": 0.915, "volume": 132081.0}, {"date": "2025-09-11", "close": 0.92, "volume": 622581.0}, {"date": "2025-09-12", "close": 0.93, "volume": 346150.0}, {"date": "2025-09-15", "close": 0.925, "volume": 63569.0}, {"date": "2025-09-16", "close": 0.92, "volume": 1981267.0}, {"date": "2025-09-17", "close": 0.945, "volume": 393985.0}, {"date": "2025-09-18", "close": 0.95, "volume": 164762.0}, {"date": "2025-09-19", "close": 0.935, "volume": 201115.0}, {"date": "2025-09-22", "close": 0.895, "volume": 304355.0}, {"date": "2025-09-23", "close": 0.905, "volume": 559415.0}, {"date": "2025-09-24", "close": 0.925, "volume": 422186.0}, {"date": "2025-09-25", "close": 0.9, "volume": 93070.0}, {"date": "2025-09-26", "close": 0.92, "volume": 156473.0}, {"date": "2025-09-29", "close": 0.93, "volume": 376284.0}, {"date": "2025-09-30", "close": 0.96, "volume": 973262.0}, {"date": "2025-10-01", "close": 1.03, "volume": 3479996.0}, {"date": "2025-10-02", "close": 1.045, "volume": 1490585.0}, {"date": "2025-10-03", "close": 1.135, "volume": 1487149.0}, {"date": "2025-10-06", "close": 1.14, "volume": 849010.0}, {"date": "2025-10-07", "close": 1.155, "volume": 878495.0}, {"date": "2025-10-08", "close": 1.155, "volume": 490817.0}, {"date": "2025-10-09", "close": 1.16, "volume": 963239.0}, {"date": "2025-10-10", "close": 1.145, "volume": 734123.0}, {"date": "2025-10-13", "close": 1.07, "volume": 1348180.0}, {"date": "2025-10-14", "close": 1.08, "volume": 963195.0}, {"date": "2025-10-15", "close": 1.045, "volume": 547569.0}, {"date": "2025-10-16", "close": 1.11, "volume": 489107.0}, {"date": "2025-10-17", "close": 1.05, "volume": 1526137.0}, {"date": "2025-10-20", "close": 1.07, "volume": 450865.0}, {"date": "2025-10-21", "close": 1.1, "volume": 589596.0}, {"date": "2025-10-22", "close": 1.08, "volume": 331353.0}, {"date": "2025-10-23", "close": 1.085, "volume": 1378024.0}, {"date": "2025-10-24", "close": 1.105, "volume": 734341.0}, {"date": "2025-10-27", "close": 1.145, "volume": 408217.0}, {"date": "2025-10-28", "close": 1.125, "volume": 1333910.0}, {"date": "2025-10-29", "close": 1.2, "volume": 1706427.0}, {"date": "2025-10-30", "close": 1.26, "volume": 2935729.0}, {"date": "2025-10-31", "close": 1.26, "volume": 1956428.0}, {"date": "2025-11-03", "close": 1.31, "volume": 2345421.0}, {"date": "2025-11-04", "close": 1.24, "volume": 715707.0}, {"date": "2025-11-05", "close": 1.2, "volume": 1682431.0}, {"date": "2025-11-06", "close": 1.24, "volume": 2990139.0}, {"date": "2025-11-07", "close": 1.25, "volume": 739824.0}, {"date": "2025-11-10", "close": 1.26, "volume": 350458.0}, {"date": "2025-11-11", "close": 1.275, "volume": 303094.0}, {"date": "2025-11-12", "close": 1.335, "volume": 628481.0}, {"date": "2025-11-13", "close": 1.345, "volume": 1489501.0}, {"date": "2025-11-14", "close": 1.275, "volume": 868901.0}, {"date": "2025-11-17", "close": 1.31, "volume": 356347.0}, {"date": "2025-11-18", "close": 1.305, "volume": 874572.0}, {"date": "2025-11-19", "close": 1.3, "volume": 352876.0}, {"date": "2025-11-20", "close": 1.295, "volume": 2188708.0}, {"date": "2025-11-21", "close": 1.305, "volume": 618020.0}, {"date": "2025-11-24", "close": 1.285, "volume": 544672.0}, {"date": "2025-11-25", "close": 1.295, "volume": 96808.0}, {"date": "2025-11-26", "close": 1.33, "volume": 885922.0}, {"date": "2025-11-27", "close": 1.315, "volume": 329840.0}, {"date": "2025-11-28", "close": 1.4, "volume": 961288.0}, {"date": "2025-12-01", "close": 1.345, "volume": 586588.0}, {"date": "2025-12-02", "close": 1.315, "volume": 1442705.0}, {"date": "2025-12-03", "close": 1.335, "volume": 315991.0}, {"date": "2025-12-04", "close": 1.335, "volume": 161045.0}, {"date": "2025-12-05", "close": 1.37, "volume": 862644.0}, {"date": "2025-12-08", "close": 1.38, "volume": 357451.0}, {"date": "2025-12-09", "close": 1.38, "volume": 197440.0}, {"date": "2025-12-10", "close": 1.35, "volume": 155269.0}, {"date": "2025-12-11", "close": 1.33, "volume": 326661.0}, {"date": "2025-12-12", "close": 1.34, "volume": 355082.0}, {"date": "2025-12-15", "close": 1.32, "volume": 548971.0}, {"date": "2025-12-16", "close": 1.32, "volume": 395727.0}, {"date": "2025-12-17", "close": 1.285, "volume": 187494.0}, {"date": "2025-12-18", "close": 1.255, "volume": 637574.0}, {"date": "2025-12-19", "close": 1.28, "volume": 477879.0}, {"date": "2025-12-22", "close": 1.29, "volume": 174110.0}, {"date": "2025-12-23", "close": 1.3, "volume": 312375.0}, {"date": "2025-12-24", "close": 1.28, "volume": 67828.0}, {"date": "2025-12-29", "close": 1.295, "volume": 227180.0}, {"date": "2025-12-30", "close": 1.29, "volume": 194327.0}, {"date": "2025-12-31", "close": 1.3, "volume": 96540.0}, {"date": "2026-01-02", "close": 1.31, "volume": 147283.0}, {"date": "2026-01-05", "close": 1.235, "volume": 278876.0}, {"date": "2026-01-06", "close": 1.22, "volume": 551184.0}, {"date": "2026-01-07", "close": 1.22, "volume": 610525.0}, {"date": "2026-01-08", "close": 1.205, "volume": 385082.0}, {"date": "2026-01-09", "close": 1.22, "volume": 667396.0}, {"date": "2026-01-12", "close": 1.245, "volume": 796087.0}, {"date": "2026-01-13", "close": 1.255, "volume": 1230022.0}, {"date": "2026-01-14", "close": 1.27, "volume": 505214.0}, {"date": "2026-01-15", "close": 1.235, "volume": 715971.0}, {"date": "2026-01-16", "close": 1.27, "volume": 141535.0}, {"date": "2026-01-19", "close": 1.265, "volume": 252068.0}, {"date": "2026-01-20", "close": 1.245, "volume": 609588.0}, {"date": "2026-01-21", "close": 1.245, "volume": 431985.0}, {"date": "2026-01-22", "close": 1.285, "volume": 520601.0}, {"date": "2026-01-23", "close": 1.27, "volume": 469556.0}, {"date": "2026-01-27", "close": 1.24, "volume": 209497.0}, {"date": "2026-01-28", "close": 1.26, "volume": 320279.0}, {"date": "2026-01-29", "close": 1.25, "volume": 462232.0}, {"date": "2026-01-30", "close": 1.3, "volume": 1985171.0}, {"date": "2026-02-02", "close": 1.35, "volume": 1051955.0}, {"date": "2026-02-03", "close": 1.37, "volume": 1066389.0}, {"date": "2026-02-04", "close": 1.34, "volume": 1031858.0}, {"date": "2026-02-05", "close": 1.32, "volume": 2135702.0}, {"date": "2026-02-06", "close": 1.3, "volume": 299170.0}, {"date": "2026-02-09", "close": 1.35, "volume": 858274.0}, {"date": "2026-02-10", "close": 1.37, "volume": 238459.0}, {"date": "2026-02-11", "close": 1.39, "volume": 631164.0}, {"date": "2026-02-12", "close": 1.345, "volume": 210668.0}, {"date": "2026-02-13", "close": 1.37, "volume": 242128.0}, {"date": "2026-02-16", "close": 1.395, "volume": 847805.0}, {"date": "2026-02-17", "close": 1.42, "volume": 3268846.0}, {"date": "2026-02-18", "close": 1.3, "volume": 2590679.0}, {"date": "2026-02-19", "close": 1.295, "volume": 5288412.0}, {"date": "2026-02-20", "close": 1.3, "volume": 393992.0}, {"date": "2026-02-23", "close": 1.295, "volume": 250627.0}, {"date": "2026-02-24", "close": 1.295, "volume": 337106.0}, {"date": "2026-02-25", "close": 1.29, "volume": 175446.0}, {"date": "2026-02-26", "close": 1.32, "volume": 309271.0}, {"date": "2026-02-27", "close": 1.295, "volume": 234051.0}, {"date": "2026-03-02", "close": 1.23, "volume": 432685.0}, {"date": "2026-03-03", "close": 1.165, "volume": 764948.0}, {"date": "2026-03-04", "close": 1.145, "volume": 435893.0}, {"date": "2026-03-05", "close": 1.165, "volume": 343724.0}, {"date": "2026-03-06", "close": 1.125, "volume": 553300.0}, {"date": "2026-03-09", "close": 1.08, "volume": 845885.0}, {"date": "2026-03-10", "close": 1.1, "volume": 383860.0}, {"date": "2026-03-11", "close": 1.16, "volume": 651795.0}, {"date": "2026-03-12", "close": 1.15, "volume": 238842.0}, {"date": "2026-03-13", "close": 1.145, "volume": 256150.0}, {"date": "2026-03-16", "close": 1.12, "volume": 231604.0}, {"date": "2026-03-17", "close": 1.09, "volume": 303480.0}, {"date": "2026-03-18", "close": 1.095, "volume": 208474.0}, {"date": "2026-03-19", "close": 1.085, "volume": 652194.0}, {"date": "2026-03-20", "close": 1.08, "volume": 442331.0}, {"date": "2026-03-23", "close": 1.025, "volume": 617194.0}, {"date": "2026-03-24", "close": 1.03, "volume": 370822.0}, {"date": "2026-03-25", "close": 1.075, "volume": 168695.0}, {"date": "2026-03-26", "close": 1.085, "volume": 243974.0}, {"date": "2026-03-27", "close": 1.07, "volume": 476738.0}, {"date": "2026-03-30", "close": 1.015, "volume": 256078.0}, {"date": "2026-03-31", "close": 1.03, "volume": 287327.0}, {"date": "2026-04-01", "close": 1.085, "volume": 551923.0}, {"date": "2026-04-02", "close": 1.02, "volume": 204402.0}, {"date": "2026-04-07", "close": 1.055, "volume": 430652.0}, {"date": "2026-04-08", "close": 1.1, "volume": 557085.0}, {"date": "2026-04-09", "close": 1.06, "volume": 1257642.0}, {"date": "2026-04-10", "close": 1.1, "volume": 740764.0}, {"date": "2026-04-13", "close": 1.02, "volume": 409091.0}, {"date": "2026-04-14", "close": 0.965, "volume": 458318.0}, {"date": "2026-04-15", "close": 0.95, "volume": 937905.0}, {"date": "2026-04-16", "close": 0.915, "volume": 1370277.0}, {"date": "2026-04-17", "close": 0.94, "volume": 2142361.0}, {"date": "2026-04-20", "close": 0.935, "volume": 204509.0}, {"date": "2026-04-21", "close": 0.915, "volume": 179202.0}, {"date": "2026-04-22", "close": 0.875, "volume": 757945.0}, {"date": "2026-04-23", "close": 0.88, "volume": 507720.0}, {"date": "2026-04-24", "close": 0.865, "volume": 301838.0}, {"date": "2026-04-27", "close": 0.855, "volume": 375139.0}, {"date": "2026-04-28", "close": 0.845, "volume": 398569.0}, {"date": "2026-04-29", "close": 0.825, "volume": 350761.0}, {"date": "2026-04-30", "close": 0.86, "volume": 899385.0}, {"date": "2026-05-01", "close": 0.86, "volume": 255687.0}, {"date": "2026-05-04", "close": 0.885, "volume": 174340.0}, {"date": "2026-05-05", "close": 0.83, "volume": 283344.0}, {"date": "2026-05-06", "close": 0.825, "volume": 180253.0}, {"date": "2026-05-07", "close": 0.845, "volume": 3153830.0}, {"date": "2026-05-08", "close": 0.85, "volume": 233996.0}, {"date": "2026-05-11", "close": 0.81, "volume": 500302.0}, {"date": "2026-05-12", "close": 0.8, "volume": 271624.0}, {"date": "2026-05-13", "close": 0.815, "volume": 233963.0}, {"date": "2026-05-14", "close": 0.92, "volume": 538708.0}, {"date": "2026-05-15", "close": 0.91, "volume": 569369.0}, {"date": "2026-05-18", "close": 0.85, "volume": 594207.0}, {"date": "2026-05-19", "close": 0.825, "volume": 280983.0}, {"date": "2026-05-20", "close": 0.84, "volume": 3499204.0}, {"date": "2026-05-21", "close": 0.83, "volume": 131089.0}, {"date": "2026-05-22", "close": 0.8, "volume": 460962.0}, {"date": "2026-05-25", "close": 0.81, "volume": 437402.0}, {"date": "2026-05-26", "close": 0.8, "volume": 301087.0}, {"date": "2026-05-27", "close": 0.865, "volume": 1540296.0}, {"date": "2026-05-28", "close": 0.845, "volume": 112449.0}, {"date": "2026-05-29", "close": 0.855, "volume": 123793.0}, {"date": "2026-06-01", "close": 0.89, "volume": 129418.0}, {"date": "2026-06-02", "close": 0.84, "volume": 202383.0}, {"date": "2026-06-03", "close": 0.785, "volume": 927618.0}, {"date": "2026-06-04", "close": 0.8, "volume": 1633148.0}, {"date": "2026-06-05", "close": 0.8, "volume": 321639.0}, {"date": "2026-06-09", "close": 0.8, "volume": 858578.0}, {"date": "2026-06-10", "close": 0.795, "volume": 110492.0}, {"date": "2026-06-11", "close": 0.81, "volume": 276516.0}, {"date": "2026-06-12", "close": 0.805, "volume": 1947758.0}, {"date": "2026-06-15", "close": 0.825, "volume": 263535.0}, {"date": "2026-06-16", "close": 0.81, "volume": 717231.0}, {"date": "2026-06-17", "close": 0.81, "volume": 103339.0}, {"date": "2026-06-18", "close": 0.805, "volume": 692433.0}, {"date": "2026-06-19", "close": 0.79, "volume": 337688.0}, {"date": "2026-06-22", "close": 0.8, "volume": 629044.0}, {"date": "2026-06-23", "close": 0.785, "volume": 742707.0}, {"date": "2026-06-24", "close": 0.82, "volume": 469629.0}, {"date": "2026-06-25", "close": 0.825, "volume": 458527.0}, {"date": "2026-06-26", "close": 0.84, "volume": 325382.0}, {"date": "2026-06-29", "close": 0.79, "volume": 626446.0}, {"date": "2026-06-30", "close": 0.8, "volume": 307123.0}, {"date": "2026-07-01", "close": 0.775, "volume": 273820.0}, {"date": "2026-07-02", "close": 0.8, "volume": 246271.0}, {"date": "2026-07-03", "close": 0.82, "volume": 471431.0}, {"date": "2026-07-06", "close": 0.8, "volume": 370204.0}, {"date": "2026-07-07", "close": 0.8, "volume": 358487.0}, {"date": "2026-07-08", "close": 0.78, "volume": 165045.0}, {"date": "2026-07-09", "close": 0.78, "volume": 105057.0}, {"date": "2026-07-10", "close": 0.785, "volume": 290821.0}, {"date": "2026-07-13", "close": 0.77, "volume": 581368.0}, {"date": "2026-07-14", "close": 0.75, "volume": 411148.0}, {"date": "2026-07-15", "close": 0.74, "volume": 1202672.0}, {"date": "2026-07-16", "close": 0.76, "volume": 370888.0}, {"date": "2026-07-17", "close": 0.715, "volume": 760223.0}, {"date": "2026-07-20", "close": 0.71, "volume": 911279.0}, {"date": "2026-07-21", "close": 0.7, "volume": 523868.0}, {"date": "2026-07-22", "close": 0.68, "volume": 200187.0}, {"date": "2026-07-23", "close": 0.68, "volume": 361366.0}, {"date": "2026-07-24", "close": 0.65, "volume": 413648.0}, {"date": "2026-07-27", "close": 0.7, "volume": 225809.0}, {"date": "2026-07-28", "close": 0.7, "volume": 101002.0}, {"date": "2026-07-29", "close": 0.675, "volume": 258489.0}, {"date": "2026-07-30", "close": 0.67, "volume": 350311.0}, {"date": "2026-07-31", "close": 0.71, "volume": 518788.0}, {"date": "2026-08-03", "close": 0.69, "volume": 1037416.0}, {"date": "2026-08-04", "close": 0.705, "volume": 643351.0}, {"date": "2026-08-05", "close": 0.75, "volume": 1888160.0}, {"date": "2026-08-06", "close": 0.725, "volume": 1063109.0}, {"date": "2026-08-07", "close": 0.725, "volume": 195194.0}, {"date": "2026-08-10", "close": 0.71, "volume": 205414.0}, {"date": "2026-08-11", "close": 0.7, "volume": 149539.0}, {"date": "2026-08-12", "close": 0.7, "volume": 714860.0}, {"date": "2026-08-13", "close": 0.66, "volume": 675476.0}, {"date": "2026-08-14", "close": 0.635, "volume": 563357.0}, {"date": "2026-08-17", "close": 0.63, "volume": 1962439.0}, {"date": "2026-08-18", "close": 0.755, "volume": 3458078.0}, {"date": "2026-08-19", "close": 0.835, "volume": 5998457.0}, {"date": "2026-08-20", "close": 0.83, "volume": 2252581.0}, {"date": "2026-08-21", "close": 0.82, "volume": 1072714.0}, {"date": "2026-08-24", "close": 0.8, "volume": 856162.0}, {"date": "2026-08-25", "close": 0.825, "volume": 1121172.0}, {"date": "2026-08-26", "close": 0.855, "volume": 294276.0}, {"date": "2026-08-27", "close": 0.835, "volume": 606228.0}, {"date": "2026-08-28", "close": 0.795, "volume": 627206.0}, {"date": "2026-08-31", "close": 0.825, "volume": 720365.0}, {"date": "2026-09-01", "close": 0.8, "volume": 474019.0}, {"date": "2026-09-02", "close": 0.77, "volume": 384648.0}, {"date": "2026-09-03", "close": 0.775, "volume": 645397.0}, {"date": "2026-09-04", "close": 0.78, "volume": 387597.0}, {"date": "2026-09-07", "close": 0.77, "volume": 112392.0}, {"date": "2026-09-08", "close": 0.765, "volume": 92207.0}, {"date": "2026-09-09", "close": 0.775, "volume": 276221.0}, {"date": "2026-09-10", "close": 0.74, "volume": 666834.0}, {"date": "2026-09-11", "close": 0.73, "volume": 511273.0}, {"date": "2026-09-14", "close": 0.74, "volume": 313942.0}, {"date": "2026-09-15", "close": 0.755, "volume": 272322.0}, {"date": "2026-09-16", "close": 0.73, "volume": 219846.0}, {"date": "2026-09-17", "close": 0.73, "volume": 468493.0}, {"date": "2026-09-18", "close": 0.75, "volume": 642975.0}], "refreshing": true}