{"ticker": "VBC", "overview": {"name": "Verbrec Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "VBC", "has_prices": true, "as_of": "2026-09-07", "last": 0.205, "prev_close": 0.21, "change": -0.0050000000000000044, "change_pct": -0.023809523809523832, "session_volume": 10.0, "vwap_5": 0.2013944207929039, "vwap_20": 0.1900109095487062, "vwap_60": 0.18699064241672425, "vwap_250": 0.1677392745979505, "high_52w": 0.26, "low_52w": 0.11, "avg_volume_20": 324875.95, "sessions": 400, "market_cap": {"value": 59763866.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159404", "src": "ASX", "ticker": "VBC", "cik": "", "company": "Verbrec Limited", "company_raw": "Verbrec Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VBC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159404", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASX-03159376", "src": "ASX", "ticker": "VBC", "cik": "", "company": "Verbrec Limited", "company_raw": "Verbrec Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their VBC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159376", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASX-03153479", "src": "ASX", "ticker": "VBC", "cik": "", "company": "Verbrec Limited", "company_raw": "Verbrec Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their VBC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153479", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "ASX-03136387", "src": "ASX", "ticker": "VBC", "cik": "", "company": "Verbrec Limited", "company_raw": "Verbrec 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 VBC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136387", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81524}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Brian O\u2019Sullivan", "notice_type": "3Y", "direct_shares": 64728471.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149420-6A1349636", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillip Campbell", "notice_type": "3Y", "direct_shares": 1959559.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132328-6A1342455", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Read", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Andrew Read", "notice_type": "3X", "direct_shares": 6102513.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03068615-6A1316504", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B O'Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B O'Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-26", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-20", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-20", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B O'Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-02", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-27", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-12", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-04", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B O'Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-25", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-03", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-01", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-01", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-30", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Burns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-30", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-30", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-30", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-17", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/vbc", "needs_ocr": 0}], "directors": [{"name": "Mark Andrew Read", "first_seen": "2026-03-15", "last_seen": "2026-03-15", "status": "current", "notices": 1}, {"name": "M Read", "first_seen": "2026-03-15", "last_seen": "2026-03-15", "status": "current", "notices": 1}, {"name": "Phillip Campbell", "first_seen": "2026-09-06", "last_seen": "2026-09-06", "status": "current", "notices": 1}, {"name": "Brian O\u2019Sullivan", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}, {"name": "Richard Robinson", "first_seen": "2019-11-27", "last_seen": "2019-11-27", "status": "past", "notices": 1}, {"name": "Charles Rottier", "first_seen": "2020-03-02", "last_seen": "2020-03-02", "status": "past", "notices": 1}, {"name": "S Zeljko", "first_seen": "2020-08-31", "last_seen": "2020-08-31", "status": "past", "notices": 1}, {"name": "L Burns", "first_seen": "2020-12-22", "last_seen": "2022-01-03", "status": "past", "notices": 4}, {"name": "P Campbell", "first_seen": "2019-10-24", "last_seen": "2024-02-20", "status": "past", "notices": 11}, {"name": "M Morgan", "first_seen": "2019-10-24", "last_seen": "2024-02-20", "status": "past", "notices": 7}, {"name": "B O'Sullivan", "first_seen": "2020-08-06", "last_seen": "2024-06-03", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Company Administration", "title": "Change of Registered Office Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157083-6A1353251"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155345-6A1352433"}, {"date": "2026-10-29", "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/2924-03155317-6A1352422"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Verbrec awarded $22 million in Water Infrastructure Projects", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150458-6A1350138"}, {"date": "2026-10-18", "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/2924-03149861-6A1349864"}], "performance": {"ticker": "VBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-12-11", "close": 1.430751, "volume": 275393.0}, {"date": "2007-12-12", "close": 1.372353, "volume": 48967.0}, {"date": "2007-12-13", "close": 1.411285, "volume": 23633.0}, {"date": "2007-12-14", "close": 1.372353, "volume": 15425.0}, {"date": "2007-12-17", "close": 1.36262, "volume": 13242.0}, {"date": "2007-12-18", "close": 1.313955, "volume": 40699.0}, {"date": "2007-12-19", "close": 1.26529, "volume": 7706.0}, {"date": "2007-12-20", "close": 1.450217, "volume": 226035.0}, {"date": "2008-01-02", "close": 1.411285, "volume": 5137.0}, {"date": "2008-01-03", "close": 1.36262, "volume": 2877.0}, {"date": "2008-01-04", "close": 1.3480205, "volume": 11019.0}, {"date": "2008-01-07", "close": 1.26529, "volume": 16927.0}, {"date": "2008-01-10", "close": 1.304222, "volume": 5137.0}, {"date": "2008-01-11", "close": 1.304222, "volume": 5137.0}, {"date": "2008-01-14", "close": 1.26529, "volume": 10847.0}, {"date": "2008-01-15", "close": 1.26529, "volume": 5137.0}, {"date": "2008-01-16", "close": 1.26529, "volume": 5137.0}, {"date": "2008-01-18", "close": 1.255557, "volume": 21575.0}, {"date": "2008-01-21", "close": 1.26529, "volume": 6678.0}, {"date": "2008-01-22", "close": 1.26529, "volume": 3082.0}, {"date": "2008-01-25", "close": 1.26529, "volume": 2055.0}, {"date": "2008-01-29", "close": 1.275023, "volume": 401.0}, {"date": "2008-01-31", "close": 1.275023, "volume": 2569.0}, {"date": "2008-02-01", "close": 1.284756, "volume": 10274.0}, {"date": "2008-02-04", "close": 1.275023, "volume": 6314.0}, {"date": "2008-02-06", "close": 1.255557, "volume": 66.0}, {"date": "2008-02-07", "close": 1.187426, "volume": 25620.0}, {"date": "2008-02-11", "close": 1.216625, "volume": 15411.0}, {"date": "2008-02-12", "close": 1.148494, "volume": 44554.0}, {"date": "2008-02-13", "close": 1.16796, "volume": 13357.0}, {"date": "2008-02-14", "close": 1.16796, "volume": 10274.0}, {"date": "2008-02-15", "close": 1.119295, "volume": 43666.0}, {"date": "2008-02-19", "close": 1.119295, "volume": 14898.0}, {"date": "2008-02-20", "close": 1.119295, "volume": 4110.0}, {"date": "2008-02-25", "close": 1.119295, "volume": 10274.0}, {"date": "2008-02-26", "close": 1.119295, "volume": 59791.0}, {"date": "2008-02-27", "close": 1.119295, "volume": 1027.0}, {"date": "2008-02-28", "close": 1.119295, "volume": 514.0}, {"date": "2008-02-29", "close": 1.119295, "volume": 5137.0}, {"date": "2008-03-03", "close": 1.119295, "volume": 514.0}, {"date": "2008-03-04", "close": 1.16796, "volume": 5137.0}, {"date": "2008-03-05", "close": 1.119295, "volume": 3082.0}, {"date": "2008-03-06", "close": 1.119295, "volume": 1027.0}, {"date": "2008-03-07", "close": 1.090096, "volume": 79112.0}, {"date": "2008-03-10", "close": 1.07063, "volume": 2774.0}, {"date": "2008-03-11", "close": 1.07063, "volume": 8425.0}, {"date": "2008-03-12", "close": 1.021965, "volume": 6987.0}, {"date": "2008-03-13", "close": 1.021965, "volume": 10274.0}, {"date": "2008-03-14", "close": 1.021965, "volume": 559951.0}, {"date": "2008-03-17", "close": 1.031698, "volume": 10274.0}, {"date": "2008-03-18", "close": 1.012232, "volume": 64728.0}, {"date": "2008-03-19", "close": 0.992766, "volume": 5137.0}, {"date": "2008-03-20", "close": 0.992766, "volume": 7043.0}, {"date": "2008-03-25", "close": 0.992766, "volume": 1027.0}, {"date": "2008-03-28", "close": 1.021965, "volume": 111623.0}, {"date": "2008-03-31", "close": 1.060897, "volume": 24376.0}, {"date": "2008-04-01", "close": 1.051164, "volume": 20549.0}, {"date": "2008-04-02", "close": 1.0462975, "volume": 21515.0}, {"date": "2008-04-03", "close": 1.099829, "volume": 103.0}, {"date": "2008-04-07", "close": 1.138761, "volume": 10274.0}, {"date": "2008-04-15", "close": 1.090096, "volume": 7192.0}, {"date": "2008-04-16", "close": 1.090096, "volume": 5137.0}, {"date": "2008-04-17", "close": 1.07063, "volume": 29051.0}, {"date": "2008-04-18", "close": 1.0657635, "volume": 16502.0}, {"date": "2008-04-21", "close": 0.9733, "volume": 4110.0}, {"date": "2008-04-22", "close": 1.021965, "volume": 4110.0}, {"date": "2008-04-30", "close": 1.041431, "volume": 9247.0}, {"date": "2008-05-01", "close": 1.021965, "volume": 1027.0}, {"date": "2008-05-05", "close": 0.992766, "volume": 20549.0}, {"date": "2008-05-06", "close": 0.983033, "volume": 25686.0}, {"date": "2008-05-08", "close": 1.021965, "volume": 1027.0}, {"date": "2008-05-16", "close": 1.012232, "volume": 18494.0}, {"date": "2008-05-20", "close": 0.9733, "volume": 190075.0}, {"date": "2008-05-21", "close": 0.9733, "volume": 102743.0}, {"date": "2008-05-27", "close": 0.9733, "volume": 15411.0}, {"date": "2008-06-02", "close": 0.953834, "volume": 5137.0}, {"date": "2008-06-03", "close": 0.953834, "volume": 5137.0}, {"date": "2008-06-04", "close": 0.924635, "volume": 20549.0}, {"date": "2008-06-05", "close": 0.9733, "volume": 8219.0}, {"date": "2008-06-17", "close": 0.953834, "volume": 33905.0}, {"date": "2008-06-18", "close": 0.953834, "volume": 4110.0}, {"date": "2008-06-19", "close": 0.953834, "volume": 7192.0}, {"date": "2008-06-23", "close": 0.924635, "volume": 10274.0}, {"date": "2008-06-24", "close": 0.924635, "volume": 9791.0}, {"date": "2008-06-25", "close": 0.924635, "volume": 1819.0}, {"date": "2008-06-27", "close": 0.87597, "volume": 13357.0}, {"date": "2008-06-30", "close": 0.924635, "volume": 5137.0}, {"date": "2008-07-04", "close": 0.895436, "volume": 18494.0}, {"date": "2008-07-07", "close": 0.895436, "volume": 2569.0}, {"date": "2008-07-08", "close": 0.905169, "volume": 2055.0}, {"date": "2008-07-10", "close": 0.914902, "volume": 8064.0}, {"date": "2008-07-15", "close": 0.924635, "volume": 155.0}, {"date": "2008-07-16", "close": 0.87597, "volume": 821946.0}, {"date": "2008-07-21", "close": 0.87597, "volume": 35960.0}, {"date": "2008-08-04", "close": 0.905169, "volume": 2055.0}, {"date": "2008-08-08", "close": 0.914902, "volume": 5137.0}, {"date": "2008-08-11", "close": 0.914902, "volume": 2569.0}, {"date": "2008-08-14", "close": 0.924635, "volume": 4982.0}, {"date": "2008-08-15", "close": 0.924635, "volume": 10274.0}, {"date": "2008-08-18", "close": 0.924635, "volume": 514.0}, {"date": "2008-08-22", "close": 0.905169, "volume": 6678.0}, {"date": "2008-08-28", "close": 0.9733, "volume": 9402.0}, {"date": "2008-08-29", "close": 0.9733, "volume": 35086.0}, {"date": "2008-09-01", "close": 0.9733, "volume": 2929.0}, {"date": "2008-09-05", "close": 0.9733, "volume": 514.0}, {"date": "2008-09-08", "close": 0.953834, "volume": 15411.0}, {"date": "2008-09-10", "close": 0.983033, "volume": 6576.0}, {"date": "2008-09-11", "close": 0.9733, "volume": 5137.0}, {"date": "2008-09-12", "close": 0.9733, "volume": 4110.0}, {"date": "2008-09-15", "close": 0.963567, "volume": 675.0}, {"date": "2008-09-16", "close": 0.934368, "volume": 1541.0}, {"date": "2008-09-18", "close": 0.895436, "volume": 38061.0}, {"date": "2008-09-22", "close": 0.9733, "volume": 24658.0}, {"date": "2008-10-07", "close": 0.9733, "volume": 13357.0}, {"date": "2008-10-10", "close": 0.87597, "volume": 26713.0}, {"date": "2008-10-13", "close": 0.798106, "volume": 17466.0}, {"date": "2008-10-14", "close": 0.827305, "volume": 10274.0}, {"date": "2008-10-15", "close": 0.77864, "volume": 5137.0}, {"date": "2008-10-17", "close": 0.798106, "volume": 1284.0}, {"date": "2008-10-24", "close": 0.729975, "volume": 20549.0}, {"date": "2008-10-27", "close": 0.68131, "volume": 10274.0}, {"date": "2008-10-28", "close": 0.68131, "volume": 1541.0}, {"date": "2008-11-04", "close": 0.68131, "volume": 1438.0}, {"date": "2008-11-06", "close": 0.632645, "volume": 15771.0}, {"date": "2008-11-11", "close": 0.58398, "volume": 95042.0}, {"date": "2008-11-20", "close": 0.535315, "volume": 14384.0}, {"date": "2008-11-21", "close": 0.535315, "volume": 10274.0}, {"date": "2008-11-26", "close": 0.535315, "volume": 5137.0}, {"date": "2008-12-03", "close": 0.58398, "volume": 2055.0}, {"date": "2008-12-04", "close": 0.58398, "volume": 18494.0}, {"date": "2008-12-19", "close": 0.48665, "volume": 103.0}, {"date": "2009-01-06", "close": 0.48665, "volume": 51372.0}, {"date": "2009-01-07", "close": 0.48665, "volume": 51372.0}, {"date": "2009-01-08", "close": 0.48665, "volume": 3082.0}, {"date": "2009-01-09", "close": 0.48665, "volume": 1027.0}, {"date": "2009-01-13", "close": 0.48665, "volume": 41097.0}, {"date": "2009-01-14", "close": 0.48665, "volume": 15411.0}, {"date": "2009-01-20", "close": 0.447718, "volume": 1541.0}, {"date": "2009-02-05", "close": 0.4428515, "volume": 20549.0}, {"date": "2009-02-06", "close": 0.437985, "volume": 20549.0}, {"date": "2009-02-09", "close": 0.4525845, "volume": 2569.0}, {"date": "2009-02-10", "close": 0.447718, "volume": 3082.0}, {"date": "2009-02-11", "close": 0.437985, "volume": 2569.0}, {"date": "2009-02-12", "close": 0.38932, "volume": 4623.0}, {"date": "2009-02-27", "close": 0.408786, "volume": 12843.0}, {"date": "2009-03-02", "close": 0.340655, "volume": 12329.0}, {"date": "2009-03-17", "close": 0.38932, "volume": 8219.0}, {"date": "2009-03-18", "close": 0.399053, "volume": 1541.0}, {"date": "2009-03-23", "close": 0.399053, "volume": 1253.0}, {"date": "2009-03-26", "close": 0.399053, "volume": 15411.0}, {"date": "2009-03-30", "close": 0.399053, "volume": 12329.0}, {"date": "2009-04-06", "close": 0.399053, "volume": 21576.0}, {"date": "2009-04-07", "close": 0.38932, "volume": 28028.0}, {"date": "2009-04-08", "close": 0.38932, "volume": 18494.0}, {"date": "2009-04-09", "close": 0.38932, "volume": 25686.0}, {"date": "2009-04-14", "close": 0.399053, "volume": 118155.0}, {"date": "2009-04-15", "close": 0.399053, "volume": 58769.0}, {"date": "2009-04-17", "close": 0.399053, "volume": 25924.0}, {"date": "2009-04-21", "close": 0.38932, "volume": 13357.0}, {"date": "2009-04-22", "close": 0.379587, "volume": 20549.0}, {"date": "2009-04-30", "close": 0.379587, "volume": 7192.0}, {"date": "2009-05-01", "close": 0.399053, "volume": 8219.0}, {"date": "2009-05-04", "close": 0.38932, "volume": 12329.0}, {"date": "2009-05-05", "close": 0.38932, "volume": 12329.0}, {"date": "2009-05-06", "close": 0.3844535, "volume": 25686.0}, {"date": "2009-05-11", "close": 0.408786, "volume": 20549.0}, {"date": "2009-05-12", "close": 0.408786, "volume": 5137.0}, {"date": "2009-05-14", "close": 0.4136525, "volume": 44693.0}, {"date": "2009-05-15", "close": 0.4136525, "volume": 25686.0}, {"date": "2009-05-22", "close": 0.408786, "volume": 51372.0}, {"date": "2009-05-25", "close": 0.38932, "volume": 29667.0}, {"date": "2009-05-26", "close": 0.408786, "volume": 128.0}, {"date": "2009-05-29", "close": 0.48665, "volume": 20549.0}, {"date": "2009-06-03", "close": 0.437985, "volume": 10274.0}, {"date": "2009-06-05", "close": 0.408786, "volume": 4110.0}, {"date": "2009-06-11", "close": 0.428252, "volume": 11302.0}, {"date": "2009-06-15", "close": 0.457451, "volume": 9247.0}, {"date": "2009-06-16", "close": 0.457451, "volume": 10274.0}, {"date": "2009-06-17", "close": 0.418519, "volume": 19727.0}, {"date": "2009-06-18", "close": 0.4623175, "volume": 314772.0}, {"date": "2009-06-19", "close": 0.48665, "volume": 55687.0}, {"date": "2009-06-22", "close": 0.525582, "volume": 41097.0}, {"date": "2009-06-24", "close": 0.5207155, "volume": 71920.0}, {"date": "2009-06-25", "close": 0.545048, "volume": 20549.0}, {"date": "2009-06-29", "close": 0.5596475, "volume": 8219.0}, {"date": "2009-06-30", "close": 0.5693805, "volume": 31850.0}, {"date": "2009-07-02", "close": 0.58398, "volume": 2055.0}, {"date": "2009-07-03", "close": 0.603446, "volume": 6165.0}, {"date": "2009-07-09", "close": 0.535315, "volume": 90741.0}, {"date": "2009-07-14", "close": 0.535315, "volume": 38015.0}, {"date": "2009-07-22", "close": 0.545048, "volume": 4623.0}, {"date": "2009-07-23", "close": 0.545048, "volume": 15761.0}, {"date": "2009-07-29", "close": 0.554781, "volume": 10274.0}, {"date": "2009-07-30", "close": 0.58398, "volume": 6165.0}, {"date": "2009-07-31", "close": 0.58398, "volume": 14384.0}, {"date": "2009-08-03", "close": 0.593713, "volume": 2569.0}, {"date": "2009-08-07", "close": 0.564514, "volume": 2055.0}, {"date": "2009-08-10", "close": 0.593713, "volume": 2055.0}, {"date": "2009-08-11", "close": 0.593713, "volume": 59591.0}, {"date": "2009-08-12", "close": 0.603446, "volume": 8219.0}, {"date": "2009-08-13", "close": 0.603446, "volume": 25686.0}, {"date": "2009-08-18", "close": 0.729975, "volume": 53221.0}, {"date": "2009-08-19", "close": 0.77864, "volume": 10274.0}, {"date": "2009-08-20", "close": 0.8029725, "volume": 38529.0}, {"date": "2009-08-24", "close": 0.827305, "volume": 24864.0}, {"date": "2009-08-25", "close": 0.827305, "volume": 822.0}, {"date": "2009-08-26", "close": 0.798106, "volume": 2569.0}, {"date": "2009-08-27", "close": 0.77864, "volume": 3596.0}, {"date": "2009-08-28", "close": 0.77864, "volume": 11173.0}, {"date": "2009-08-31", "close": 0.798106, "volume": 56509.0}, {"date": "2009-09-01", "close": 0.729975, "volume": 18564.0}, {"date": "2009-09-02", "close": 0.749441, "volume": 25686.0}, {"date": "2009-09-03", "close": 0.77864, "volume": 37945.0}, {"date": "2009-09-04", "close": 0.77864, "volume": 3152.0}, {"date": "2009-09-07", "close": 0.77864, "volume": 7122.0}, {"date": "2009-09-08", "close": 0.77864, "volume": 26713.0}, {"date": "2009-09-09", "close": 0.77864, "volume": 6165.0}, {"date": "2009-09-10", "close": 0.77864, "volume": 4282.0}, {"date": "2009-09-11", "close": 0.807839, "volume": 24471.0}, {"date": "2009-09-14", "close": 0.807839, "volume": 15110.0}, {"date": "2009-09-15", "close": 0.807839, "volume": 5438.0}, {"date": "2009-09-16", "close": 0.827305, "volume": 25686.0}, {"date": "2009-09-18", "close": 0.827305, "volume": 10274.0}, {"date": "2009-09-21", "close": 0.837038, "volume": 51372.0}, {"date": "2009-09-22", "close": 0.827305, "volume": 72530.0}, {"date": "2009-09-23", "close": 0.788373, "volume": 393500.0}, {"date": "2009-09-28", "close": 0.8029725, "volume": 8219.0}, {"date": "2009-09-29", "close": 0.827305, "volume": 102743.0}, {"date": "2009-09-30", "close": 0.827305, "volume": 51372.0}, {"date": "2009-10-01", "close": 0.827305, "volume": 25686.0}, {"date": "2009-10-13", "close": 0.827305, "volume": 4110.0}, {"date": "2009-10-15", "close": 0.827305, "volume": 35138.0}, {"date": "2009-10-16", "close": 0.827305, "volume": 3082.0}, {"date": "2009-10-19", "close": 0.817572, "volume": 10274.0}, {"date": "2009-10-20", "close": 0.827305, "volume": 38015.0}, {"date": "2009-10-21", "close": 0.827305, "volume": 38015.0}, {"date": "2009-10-22", "close": 0.827305, "volume": 12329.0}, {"date": "2009-10-23", "close": 0.807839, "volume": 3596.0}, {"date": "2009-10-26", "close": 0.817572, "volume": 20651.0}, {"date": "2009-10-27", "close": 0.827305, "volume": 3596.0}, {"date": "2009-10-28", "close": 0.817572, "volume": 9247.0}, {"date": "2009-10-29", "close": 0.77864, "volume": 49947.0}, {"date": "2009-10-30", "close": 0.817572, "volume": 6165.0}, {"date": "2009-11-02", "close": 0.817572, "volume": 10274.0}, {"date": "2009-11-03", "close": 0.817572, "volume": 16439.0}, {"date": "2009-11-05", "close": 0.827305, "volume": 11302.0}, {"date": "2009-11-09", "close": 0.788373, "volume": 6165.0}, {"date": "2009-11-10", "close": 0.827305, "volume": 15411.0}, {"date": "2009-11-11", "close": 0.827305, "volume": 12329.0}, {"date": "2009-11-18", "close": 0.817572, "volume": 10274.0}, {"date": "2009-11-20", "close": 0.817572, "volume": 3082.0}, {"date": "2009-11-24", "close": 0.817572, "volume": 3082.0}, {"date": "2009-11-25", "close": 0.788373, "volume": 20549.0}, {"date": "2009-11-27", "close": 0.77864, "volume": 4110.0}, {"date": "2009-12-01", "close": 0.768907, "volume": 1027.0}, {"date": "2009-12-04", "close": 0.768907, "volume": 10274.0}, {"date": "2009-12-07", "close": 0.827305, "volume": 65756.0}, {"date": "2009-12-08", "close": 0.827305, "volume": 12921.0}, {"date": "2009-12-09", "close": 0.9733, "volume": 28998.0}, {"date": "2009-12-10", "close": 0.87597, "volume": 17292.0}, {"date": "2009-12-11", "close": 0.924635, "volume": 50519.0}, {"date": "2009-12-14", "close": 0.924635, "volume": 19598.0}, {"date": "2009-12-15", "close": 0.87597, "volume": 38426.0}, {"date": "2009-12-16", "close": 0.8711035, "volume": 33392.0}, {"date": "2009-12-21", "close": 0.87597, "volume": 35600.0}, {"date": "2009-12-22", "close": 0.846771, "volume": 28768.0}, {"date": "2009-12-29", "close": 0.866237, "volume": 60413.0}, {"date": "2009-12-30", "close": 0.87597, "volume": 56509.0}, {"date": "2010-01-04", "close": 0.87597, "volume": 6319.0}, {"date": "2010-01-05", "close": 0.924635, "volume": 34933.0}, {"date": "2010-01-06", "close": 0.924635, "volume": 41097.0}, {"date": "2010-01-07", "close": 0.924635, "volume": 93496.0}, {"date": "2010-01-08", "close": 0.914902, "volume": 235077.0}, {"date": "2010-01-11", "close": 0.914902, "volume": 57891.0}, {"date": "2010-01-12", "close": 0.914902, "volume": 9247.0}, {"date": "2010-01-13", "close": 0.885703, "volume": 50344.0}, {"date": "2010-01-14", "close": 0.885703, "volume": 61646.0}, {"date": "2010-01-15", "close": 0.866237, "volume": 43769.0}, {"date": "2010-01-18", "close": 0.87597, "volume": 54351.0}, {"date": "2010-01-19", "close": 0.87597, "volume": 381773.0}, {"date": "2010-01-20", "close": 0.87597, "volume": 112422.0}, {"date": "2010-01-21", "close": 0.885703, "volume": 432916.0}, {"date": "2010-01-22", "close": 0.87597, "volume": 121545.0}, {"date": "2010-01-25", "close": 0.895436, "volume": 33905.0}, {"date": "2010-01-27", "close": 0.87597, "volume": 35292.0}, {"date": "2010-01-28", "close": 0.885703, "volume": 9298.0}, {"date": "2010-01-29", "close": 0.87597, "volume": 218843.0}, {"date": "2010-02-01", "close": 0.905169, "volume": 29385.0}, {"date": "2010-02-02", "close": 0.885703, "volume": 52399.0}, {"date": "2010-02-03", "close": 0.905169, "volume": 72377.0}, {"date": "2010-02-04", "close": 0.924635, "volume": 301813.0}, {"date": "2010-02-05", "close": 0.895436, "volume": 225521.0}, {"date": "2010-02-08", "close": 0.905169, "volume": 20549.0}, {"date": "2010-02-09", "close": 0.914902, "volume": 40070.0}, {"date": "2010-02-10", "close": 0.914902, "volume": 113177.0}, {"date": "2010-02-11", "close": 0.9100355, "volume": 354978.0}, {"date": "2010-02-12", "close": 0.992766, "volume": 761147.0}, {"date": "2010-02-15", "close": 0.9684335, "volume": 125533.0}, {"date": "2010-02-16", "close": 0.992766, "volume": 41725.0}, {"date": "2010-02-17", "close": 0.992766, "volume": 200611.0}, {"date": "2010-02-18", "close": 0.9733, "volume": 49201.0}, {"date": "2010-02-19", "close": 0.9733, "volume": 75286.0}, {"date": "2010-02-22", "close": 1.002499, "volume": 130033.0}, {"date": "2010-02-23", "close": 1.021965, "volume": 144857.0}, {"date": "2010-02-24", "close": 1.002499, "volume": 43965.0}, {"date": "2010-02-25", "close": 1.002499, "volume": 38842.0}, {"date": "2010-02-26", "close": 0.992766, "volume": 374372.0}, {"date": "2010-03-01", "close": 0.992766, "volume": 46543.0}, {"date": "2010-03-02", "close": 1.002499, "volume": 153987.0}, {"date": "2010-03-03", "close": 1.002499, "volume": 53486.0}, {"date": "2010-03-04", "close": 1.0170985, "volume": 78395.0}, {"date": "2010-03-05", "close": 1.021965, "volume": 126810.0}, {"date": "2010-03-08", "close": 1.041431, "volume": 88429.0}, {"date": "2010-03-09", "close": 0.992766, "volume": 3825113.0}, {"date": "2010-03-10", "close": 0.9733, "volume": 70983.0}, {"date": "2010-03-11", "close": 0.9733, "volume": 18251.0}, {"date": "2010-03-12", "close": 1.021965, "volume": 7192.0}, {"date": "2010-03-15", "close": 1.012232, "volume": 74549.0}, {"date": "2010-03-16", "close": 0.992766, "volume": 33808.0}, {"date": "2010-03-17", "close": 0.983033, "volume": 122001.0}, {"date": "2010-03-18", "close": 0.992766, "volume": 37081.0}, {"date": "2010-03-19", "close": 0.983033, "volume": 49779.0}, {"date": "2010-03-22", "close": 0.953834, "volume": 69106.0}, {"date": "2010-03-23", "close": 0.953834, "volume": 65509.0}, {"date": "2010-03-24", "close": 0.9733, "volume": 79112.0}, {"date": "2010-03-25", "close": 0.9733, "volume": 43645.0}, {"date": "2010-03-26", "close": 0.983033, "volume": 83756.0}, {"date": "2010-03-29", "close": 0.9733, "volume": 24658.0}, {"date": "2010-03-30", "close": 0.9733, "volume": 109598.0}, {"date": "2010-03-31", "close": 0.9733, "volume": 110963.0}, {"date": "2010-04-01", "close": 0.983033, "volume": 73378.0}, {"date": "2010-04-06", "close": 0.9878995, "volume": 33905.0}, {"date": "2010-04-07", "close": 1.012232, "volume": 218370.0}, {"date": "2010-04-08", "close": 1.060897, "volume": 126932.0}, {"date": "2010-04-09", "close": 1.060897, "volume": 68828.0}, {"date": "2010-04-12", "close": 1.021965, "volume": 27310.0}, {"date": "2010-04-13", "close": 1.021965, "volume": 16694.0}, {"date": "2010-04-14", "close": 1.021965, "volume": 36529.0}, {"date": "2010-04-15", "close": 1.0365645, "volume": 22090.0}, {"date": "2010-04-19", "close": 1.021965, "volume": 26210.0}, {"date": "2010-04-20", "close": 1.002499, "volume": 30823.0}, {"date": "2010-04-21", "close": 1.021965, "volume": 10095.0}, {"date": "2010-04-22", "close": 1.012232, "volume": 10788.0}, {"date": "2010-04-23", "close": 1.002499, "volume": 33597.0}, {"date": "2010-04-27", "close": 1.021965, "volume": 15026.0}, {"date": "2010-04-28", "close": 0.992766, "volume": 64630.0}, {"date": "2010-04-29", "close": 0.9392345, "volume": 131956.0}, {"date": "2010-04-30", "close": 0.9733, "volume": 24142.0}, {"date": "2010-05-03", "close": 0.9489675, "volume": 10274.0}, {"date": "2010-05-04", "close": 0.953834, "volume": 41786.0}, {"date": "2010-05-05", "close": 0.87597, "volume": 125653.0}, {"date": "2010-05-06", "close": 0.8516375, "volume": 30823.0}, {"date": "2010-05-07", "close": 0.807839, "volume": 85482.0}, {"date": "2010-05-10", "close": 0.87597, "volume": 87529.0}, {"date": "2010-05-11", "close": 0.895436, "volume": 20549.0}, {"date": "2010-05-12", "close": 0.924635, "volume": 28100.0}, {"date": "2010-05-13", "close": 0.914902, "volume": 13357.0}, {"date": "2010-05-14", "close": 0.924635, "volume": 11302.0}, {"date": "2010-05-19", "close": 0.87597, "volume": 53495.0}, {"date": "2010-05-21", "close": 0.827305, "volume": 21700.0}, {"date": "2010-05-24", "close": 0.817572, "volume": 5137.0}, {"date": "2010-05-25", "close": 0.807839, "volume": 54454.0}, {"date": "2010-05-26", "close": 0.77864, "volume": 25690.0}, {"date": "2010-05-27", "close": 0.837038, "volume": 24879.0}, {"date": "2010-05-28", "close": 0.837038, "volume": 31680.0}, {"date": "2010-05-31", "close": 0.846771, "volume": 42125.0}, {"date": "2010-06-01", "close": 0.866237, "volume": 52570.0}, {"date": "2010-06-02", "close": 0.87597, "volume": 11131.0}, {"date": "2010-06-03", "close": 0.87597, "volume": 15411.0}, {"date": "2010-06-04", "close": 0.87597, "volume": 6165.0}, {"date": "2010-06-07", "close": 0.856504, "volume": 2363.0}, {"date": "2010-06-08", "close": 0.788373, "volume": 3082.0}, {"date": "2010-06-09", "close": 0.817572, "volume": 3082.0}, {"date": "2010-06-10", "close": 0.7932395, "volume": 2466.0}, {"date": "2010-06-11", "close": 0.827305, "volume": 21576.0}, {"date": "2010-06-15", "close": 0.807839, "volume": 2003.0}, {"date": "2010-06-16", "close": 0.87597, "volume": 17466.0}, {"date": "2010-06-17", "close": 0.866237, "volume": 13357.0}, {"date": "2010-06-18", "close": 0.837038, "volume": 4623.0}, {"date": "2010-06-21", "close": 0.8613705, "volume": 21150.0}, {"date": "2010-06-23", "close": 0.87597, "volume": 9247.0}, {"date": "2010-06-24", "close": 0.87597, "volume": 12329.0}, {"date": "2010-06-25", "close": 0.87597, "volume": 4110.0}, {"date": "2010-06-28", "close": 0.827305, "volume": 42299.0}, {"date": "2010-06-29", "close": 0.837038, "volume": 36988.0}, {"date": "2010-06-30", "close": 0.817572, "volume": 144180.0}, {"date": "2010-07-05", "close": 0.807839, "volume": 33905.0}, {"date": "2010-07-07", "close": 0.807839, "volume": 37123.0}, {"date": "2010-07-08", "close": 0.817572, "volume": 19521.0}, {"date": "2010-07-09", "close": 0.817572, "volume": 2365.0}, {"date": "2010-07-12", "close": 0.837038, "volume": 12328.0}, {"date": "2010-07-13", "close": 0.846771, "volume": 4110.0}, {"date": "2010-07-14", "close": 0.87597, "volume": 22604.0}, {"date": "2010-07-16", "close": 0.895436, "volume": 16440.0}, {"date": "2010-07-19", "close": 0.87597, "volume": 1541.0}, {"date": "2010-07-20", "close": 0.866237, "volume": 8319.0}, {"date": "2010-07-23", "close": 0.87597, "volume": 10274.0}, {"date": "2010-07-26", "close": 0.856504, "volume": 63085.0}, {"date": "2010-07-27", "close": 0.856504, "volume": 30823.0}, {"date": "2010-07-28", "close": 0.846771, "volume": 18494.0}, {"date": "2010-07-29", "close": 0.817572, "volume": 5137.0}, {"date": "2010-07-30", "close": 0.837038, "volume": 12329.0}, {"date": "2010-08-02", "close": 0.856504, "volume": 41098.0}, {"date": "2010-08-03", "close": 0.846771, "volume": 38015.0}, {"date": "2010-08-04", "close": 0.846771, "volume": 5137.0}, {"date": "2010-08-05", "close": 0.846771, "volume": 22733.0}, {"date": "2010-08-06", "close": 0.846771, "volume": 3596.0}, {"date": "2010-08-09", "close": 0.827305, "volume": 4494.0}, {"date": "2010-08-10", "close": 0.837038, "volume": 15411.0}, {"date": "2010-08-11", "close": 0.837038, "volume": 4182.0}, {"date": "2010-08-12", "close": 0.827305, "volume": 7706.0}, {"date": "2010-08-13", "close": 0.837038, "volume": 12329.0}, {"date": "2010-08-17", "close": 0.856504, "volume": 11641.0}, {"date": "2010-08-18", "close": 0.856504, "volume": 58090.0}, {"date": "2010-08-19", "close": 0.8419045, "volume": 156745.0}, {"date": "2010-08-20", "close": 0.885703, "volume": 44771.0}, {"date": "2010-08-23", "close": 0.905169, "volume": 217421.0}, {"date": "2010-08-24", "close": 0.905169, "volume": 173379.0}, {"date": "2010-08-25", "close": 0.9100355, "volume": 40749.0}, {"date": "2010-08-26", "close": 0.856504, "volume": 114353.0}, {"date": "2010-08-27", "close": 0.856504, "volume": 30823.0}, {"date": "2010-08-30", "close": 0.866237, "volume": 6165.0}, {"date": "2010-08-31", "close": 0.87597, "volume": 13357.0}, {"date": "2010-09-01", "close": 0.837038, "volume": 154115.0}, {"date": "2010-09-02", "close": 0.885703, "volume": 156907.0}, {"date": "2010-09-03", "close": 0.9100355, "volume": 45497.0}, {"date": "2010-09-06", "close": 0.914902, "volume": 57980.0}, {"date": "2010-09-07", "close": 0.9197685, "volume": 17055.0}, {"date": "2010-09-08", "close": 0.924635, "volume": 20903.0}, {"date": "2010-09-09", "close": 0.924635, "volume": 22809.0}, {"date": "2010-09-10", "close": 0.9489675, "volume": 39042.0}, {"date": "2010-09-13", "close": 0.983033, "volume": 325778.0}, {"date": "2010-09-14", "close": 1.002499, "volume": 320691.0}, {"date": "2010-09-15", "close": 1.021965, "volume": 517986.0}, {"date": "2010-09-16", "close": 1.021965, "volume": 43760.0}, {"date": "2010-09-17", "close": 1.002499, "volume": 20549.0}, {"date": "2010-09-20", "close": 1.021965, "volume": 22215.0}, {"date": "2010-09-21", "close": 0.9878995, "volume": 26713.0}, {"date": "2010-09-22", "close": 0.9733, "volume": 56817.0}, {"date": "2010-09-23", "close": 0.9781665, "volume": 29179.0}, {"date": "2010-09-24", "close": 1.002499, "volume": 86097.0}, {"date": "2010-09-27", "close": 1.041431, "volume": 135190.0}, {"date": "2010-09-28", "close": 1.021965, "volume": 118110.0}, {"date": "2010-09-29", "close": 1.031698, "volume": 31279.0}, {"date": "2010-09-30", "close": 1.031698, "volume": 20549.0}, {"date": "2010-10-01", "close": 1.119295, "volume": 238287.0}, {"date": "2010-10-04", "close": 1.138761, "volume": 126168.0}, {"date": "2010-10-05", "close": 1.119295, "volume": 86306.0}, {"date": "2010-10-06", "close": 1.138761, "volume": 196867.0}, {"date": "2010-10-07", "close": 1.16796, "volume": 90411.0}, {"date": "2010-10-08", "close": 1.275023, "volume": 99816.0}, {"date": "2010-10-11", "close": 1.216625, "volume": 99311.0}, {"date": "2010-10-12", "close": 1.216625, "volume": 65943.0}, {"date": "2010-10-13", "close": 1.216625, "volume": 20754.0}, {"date": "2010-10-14", "close": 1.216625, "volume": 39084.0}, {"date": "2010-10-15", "close": 1.206892, "volume": 36412.0}, {"date": "2010-10-18", "close": 1.206892, "volume": 48302.0}, {"date": "2010-10-19", "close": 1.187426, "volume": 102415.0}, {"date": "2010-10-20", "close": 1.177693, "volume": 37251.0}, {"date": "2010-10-21", "close": 1.216625, "volume": 168617.0}, {"date": "2010-10-22", "close": 1.177693, "volume": 69865.0}, {"date": "2010-10-25", "close": 1.177693, "volume": 86304.0}, {"date": "2010-10-26", "close": 1.216625, "volume": 48646.0}, {"date": "2010-10-27", "close": 1.187426, "volume": 74047.0}, {"date": "2010-10-28", "close": 1.187426, "volume": 33371.0}, {"date": "2010-10-29", "close": 1.16796, "volume": 32878.0}, {"date": "2010-11-01", "close": 1.148494, "volume": 17807.0}, {"date": "2010-11-02", "close": 1.148494, "volume": 17105.0}, {"date": "2010-11-03", "close": 1.1338945, "volume": 1085911.0}, {"date": "2010-11-04", "close": 1.1630935, "volume": 58976.0}, {"date": "2010-11-05", "close": 1.1630935, "volume": 25408.0}, {"date": "2010-11-08", "close": 1.129028, "volume": 54248.0}, {"date": "2010-11-09", "close": 1.1436275, "volume": 89130.0}, {"date": "2010-11-10", "close": 1.206892, "volume": 62268.0}, {"date": "2010-11-11", "close": 1.206892, "volume": 77102.0}, {"date": "2010-11-12", "close": 1.16796, "volume": 1113129.0}, {"date": "2010-11-15", "close": 1.158227, "volume": 134945.0}, {"date": "2010-11-16", "close": 1.16796, "volume": 51849.0}, {"date": "2010-11-17", "close": 1.1436275, "volume": 1541.0}, {"date": "2010-11-18", "close": 1.16796, "volume": 89900.0}, {"date": "2010-11-19", "close": 1.16796, "volume": 28254.0}, {"date": "2010-11-22", "close": 1.1436275, "volume": 23790.0}, {"date": "2010-11-23", "close": 1.1436275, "volume": 76184.0}, {"date": "2010-11-24", "close": 1.109562, "volume": 22604.0}, {"date": "2010-11-25", "close": 1.1436275, "volume": 884.0}, {"date": "2010-11-26", "close": 1.109562, "volume": 15411.0}, {"date": "2010-11-29", "close": 1.129028, "volume": 2055.0}, {"date": "2010-11-30", "close": 1.1436275, "volume": 30309.0}, {"date": "2010-12-02", "close": 1.16796, "volume": 51372.0}, {"date": "2010-12-03", "close": 1.16796, "volume": 144198.0}, {"date": "2010-12-06", "close": 1.2020255, "volume": 34950.0}, {"date": "2010-12-07", "close": 1.187426, "volume": 23108.0}, {"date": "2010-12-08", "close": 1.187426, "volume": 4429.0}, {"date": "2010-12-09", "close": 1.197159, "volume": 9308.0}, {"date": "2010-12-10", "close": 1.16796, "volume": 47654.0}, {"date": "2010-12-13", "close": 1.119295, "volume": 45937.0}, {"date": "2010-12-14", "close": 1.16796, "volume": 29561.0}, {"date": "2010-12-15", "close": 1.216625, "volume": 92572.0}, {"date": "2010-12-16", "close": 1.16796, "volume": 118257.0}, {"date": "2010-12-17", "close": 1.187426, "volume": 124730.0}, {"date": "2010-12-20", "close": 1.16796, "volume": 143243.0}, {"date": "2010-12-21", "close": 1.245824, "volume": 20549.0}, {"date": "2010-12-22", "close": 1.177693, "volume": 3082.0}, {"date": "2010-12-23", "close": 1.245824, "volume": 5137.0}, {"date": "2010-12-24", "close": 1.245824, "volume": 34933.0}, {"date": "2010-12-29", "close": 1.216625, "volume": 10480.0}, {"date": "2010-12-30", "close": 1.216625, "volume": 16439.0}, {"date": "2010-12-31", "close": 1.245824, "volume": 20549.0}, {"date": "2011-01-04", "close": 1.245824, "volume": 50483.0}, {"date": "2011-01-05", "close": 1.245824, "volume": 39042.0}, {"date": "2011-01-06", "close": 1.36262, "volume": 61903.0}, {"date": "2011-01-10", "close": 1.4258845, "volume": 79236.0}, {"date": "2011-01-11", "close": 1.528081, "volume": 158808.0}, {"date": "2011-01-12", "close": 1.528081, "volume": 57858.0}, {"date": "2011-01-13", "close": 1.55728, "volume": 110235.0}, {"date": "2011-01-14", "close": 1.55728, "volume": 59978.0}, {"date": "2011-01-17", "close": 1.576746, "volume": 143018.0}, {"date": "2011-01-18", "close": 1.5426805, "volume": 123400.0}, {"date": "2011-01-19", "close": 1.4161515, "volume": 251651.0}, {"date": "2011-01-20", "close": 1.411285, "volume": 15925.0}, {"date": "2011-01-21", "close": 1.352887, "volume": 47969.0}, {"date": "2011-01-24", "close": 1.352887, "volume": 20549.0}, {"date": "2011-01-25", "close": 1.343154, "volume": 41870.0}, {"date": "2011-01-27", "close": 1.391819, "volume": 55073.0}, {"date": "2011-01-28", "close": 1.391819, "volume": 52904.0}, {"date": "2011-01-31", "close": 1.36262, "volume": 58098.0}, {"date": "2011-02-01", "close": 1.391819, "volume": 82658.0}, {"date": "2011-02-02", "close": 1.372353, "volume": 26635.0}, {"date": "2011-02-03", "close": 1.3869525, "volume": 86702.0}, {"date": "2011-02-04", "close": 1.3869525, "volume": 34920.0}, {"date": "2011-02-07", "close": 1.382086, "volume": 29190.0}, {"date": "2011-02-08", "close": 1.45995, "volume": 136497.0}, {"date": "2011-02-09", "close": 1.440484, "volume": 68593.0}, {"date": "2011-02-10", "close": 1.440484, "volume": 55391.0}, {"date": "2011-02-11", "close": 1.508615, "volume": 43693.0}, {"date": "2011-02-14", "close": 1.528081, "volume": 42382.0}, {"date": "2011-02-15", "close": 1.644877, "volume": 205002.0}, {"date": "2011-02-16", "close": 1.615678, "volume": 65635.0}, {"date": "2011-02-17", "close": 1.644877, "volume": 106941.0}, {"date": "2011-02-18", "close": 1.635144, "volume": 77487.0}, {"date": "2011-02-21", "close": 1.65461, "volume": 230922.0}, {"date": "2011-02-22", "close": 1.596212, "volume": 115591.0}, {"date": "2011-02-23", "close": 1.547547, "volume": 98689.0}, {"date": "2011-02-24", "close": 1.479416, "volume": 103126.0}, {"date": "2011-02-25", "close": 1.5329475, "volume": 795378.0}, {"date": "2011-02-28", "close": 1.586479, "volume": 82476.0}, {"date": "2011-03-01", "close": 1.5913455, "volume": 42304.0}, {"date": "2011-03-02", "close": 1.55728, "volume": 99762.0}, {"date": "2011-03-03", "close": 1.55728, "volume": 9325.0}, {"date": "2011-03-04", "close": 1.55728, "volume": 65030.0}, {"date": "2011-03-07", "close": 1.55728, "volume": 24482.0}, {"date": "2011-03-08", "close": 1.5232145, "volume": 82524.0}, {"date": "2011-03-09", "close": 1.518348, "volume": 21538.0}, {"date": "2011-03-10", "close": 1.518348, "volume": 41506.0}, {"date": "2011-03-11", "close": 1.411285, "volume": 91115.0}, {"date": "2011-03-14", "close": 1.411285, "volume": 98598.0}, {"date": "2011-03-15", "close": 1.333421, "volume": 79193.0}, {"date": "2011-03-16", "close": 1.4064185, "volume": 64087.0}, {"date": "2011-03-17", "close": 1.411285, "volume": 42674.0}, {"date": "2011-03-18", "close": 1.411285, "volume": 34711.0}, {"date": "2011-03-21", "close": 1.421018, "volume": 20257.0}, {"date": "2011-03-22", "close": 1.489149, "volume": 72797.0}, {"date": "2011-03-23", "close": 1.508615, "volume": 61786.0}, {"date": "2011-03-24", "close": 1.479416, "volume": 5407.0}, {"date": "2011-03-28", "close": 1.479416, "volume": 28690.0}, {"date": "2011-03-29", "close": 1.489149, "volume": 36373.0}, {"date": "2011-03-30", "close": 1.479416, "volume": 26247.0}, {"date": "2011-03-31", "close": 1.479416, "volume": 22793.0}, {"date": "2011-04-01", "close": 1.45995, "volume": 101613.0}, {"date": "2011-04-04", "close": 1.469683, "volume": 51902.0}, {"date": "2011-04-05", "close": 1.537814, "volume": 208273.0}, {"date": "2011-04-06", "close": 1.547547, "volume": 69496.0}, {"date": "2011-04-07", "close": 1.5524135, "volume": 2164415.0}, {"date": "2011-04-08", "close": 1.576746, "volume": 88306.0}, {"date": "2011-04-11", "close": 1.65461, "volume": 227664.0}, {"date": "2011-04-12", "close": 1.693542, "volume": 89755.0}, {"date": "2011-04-13", "close": 1.65461, "volume": 99524.0}, {"date": "2011-04-14", "close": 1.635144, "volume": 55814.0}, {"date": "2011-04-15", "close": 1.605945, "volume": 29796.0}, {"date": "2011-04-18", "close": 1.508615, "volume": 79317.0}, {"date": "2011-04-27", "close": 1.236091, "volume": 526248.0}, {"date": "2011-04-28", "close": 1.236091, "volume": 884488.0}, {"date": "2011-04-29", "close": 1.216625, "volume": 174311.0}, {"date": "2011-05-02", "close": 1.197159, "volume": 214973.0}, {"date": "2011-05-03", "close": 1.197159, "volume": 197027.0}, {"date": "2011-05-04", "close": 1.216625, "volume": 53534.0}, {"date": "2011-05-05", "close": 1.197159, "volume": 57254.0}, {"date": "2011-05-06", "close": 1.16796, "volume": 84018.0}, {"date": "2011-05-09", "close": 1.187426, "volume": 1142223.0}, {"date": "2011-05-10", "close": 1.197159, "volume": 34076.0}, {"date": "2011-05-11", "close": 1.216625, "volume": 58955.0}, {"date": "2011-05-12", "close": 1.216625, "volume": 59713.0}, {"date": "2011-05-13", "close": 1.197159, "volume": 115184.0}, {"date": "2011-05-16", "close": 1.16796, "volume": 54678.0}, {"date": "2011-05-17", "close": 1.129028, "volume": 40301.0}, {"date": "2011-05-18", "close": 1.158227, "volume": 10765.0}, {"date": "2011-05-20", "close": 1.2117585, "volume": 118199.0}, {"date": "2011-05-23", "close": 1.138761, "volume": 16055.0}, {"date": "2011-05-24", "close": 1.129028, "volume": 56123.0}, {"date": "2011-05-25", "close": 1.148494, "volume": 96638.0}, {"date": "2011-05-26", "close": 1.129028, "volume": 30844.0}, {"date": "2011-05-27", "close": 1.119295, "volume": 36451.0}, {"date": "2011-05-30", "close": 1.0949625, "volume": 74216.0}, {"date": "2011-05-31", "close": 1.07063, "volume": 222183.0}, {"date": "2011-06-01", "close": 1.099829, "volume": 1047.0}, {"date": "2011-06-02", "close": 1.080363, "volume": 335083.0}, {"date": "2011-06-03", "close": 1.07063, "volume": 8239.0}, {"date": "2011-06-06", "close": 0.9733, "volume": 37915.0}, {"date": "2011-06-07", "close": 0.953834, "volume": 291104.0}, {"date": "2011-06-08", "close": 0.992766, "volume": 31134.0}, {"date": "2011-06-09", "close": 1.021965, "volume": 956.0}, {"date": "2011-06-10", "close": 1.021965, "volume": 11.0}, {"date": "2011-06-14", "close": 1.012232, "volume": 22212.0}, {"date": "2011-06-15", "close": 1.021965, "volume": 1027.0}, {"date": "2011-06-16", "close": 1.021965, "volume": 10274.0}, {"date": "2011-06-17", "close": 1.021965, "volume": 130293.0}, {"date": "2011-06-20", "close": 1.07063, "volume": 38381.0}, {"date": "2011-06-21", "close": 1.021965, "volume": 11302.0}, {"date": "2011-06-22", "close": 1.07063, "volume": 7152.0}, {"date": "2011-06-27", "close": 0.9733, "volume": 231874.0}, {"date": "2011-06-28", "close": 0.87597, "volume": 144492.0}, {"date": "2011-06-29", "close": 0.9733, "volume": 150648.0}, {"date": "2011-06-30", "close": 0.9733, "volume": 7709.0}, {"date": "2011-07-01", "close": 0.9733, "volume": 10274.0}, {"date": "2011-07-04", "close": 0.9733, "volume": 5137.0}, {"date": "2011-07-05", "close": 1.021965, "volume": 60661.0}, {"date": "2011-07-06", "close": 1.021965, "volume": 14523.0}, {"date": "2011-07-07", "close": 1.07063, "volume": 77735.0}, {"date": "2011-07-08", "close": 1.090096, "volume": 51723.0}, {"date": "2011-07-11", "close": 1.080363, "volume": 50344.0}, {"date": "2011-07-12", "close": 1.07063, "volume": 13357.0}, {"date": "2011-07-14", "close": 1.090096, "volume": 1027.0}, {"date": "2011-07-18", "close": 1.021965, "volume": 52752.0}, {"date": "2011-07-20", "close": 1.07063, "volume": 19374.0}, {"date": "2011-07-21", "close": 1.021965, "volume": 6764.0}, {"date": "2011-07-22", "close": 1.021965, "volume": 87332.0}, {"date": "2011-07-25", "close": 1.021965, "volume": 14576.0}, {"date": "2011-07-26", "close": 0.9733, "volume": 41097.0}, {"date": "2011-07-27", "close": 0.9733, "volume": 95490.0}, {"date": "2011-07-28", "close": 0.9733, "volume": 58512.0}, {"date": "2011-07-29", "close": 0.9733, "volume": 29796.0}, {"date": "2011-08-01", "close": 0.963567, "volume": 14898.0}, {"date": "2011-08-02", "close": 0.963567, "volume": 17466.0}, {"date": "2011-08-03", "close": 0.924635, "volume": 10274.0}, {"date": "2011-08-04", "close": 0.924635, "volume": 5822.0}, {"date": "2011-08-05", "close": 0.87597, "volume": 14590.0}, {"date": "2011-08-08", "close": 0.798106, "volume": 20189.0}, {"date": "2011-08-09", "close": 0.768907, "volume": 97404.0}, {"date": "2011-08-10", "close": 0.798106, "volume": 13357.0}, {"date": "2011-08-11", "close": 0.798106, "volume": 37087.0}, {"date": "2011-08-12", "close": 0.807839, "volume": 15411.0}, {"date": "2011-08-15", "close": 0.817572, "volume": 8219.0}, {"date": "2011-08-16", "close": 0.846771, "volume": 10315.0}, {"date": "2011-08-17", "close": 0.856504, "volume": 120133.0}, {"date": "2011-08-18", "close": 0.856504, "volume": 130735.0}, {"date": "2011-08-19", "close": 0.846771, "volume": 36549.0}, {"date": "2011-08-22", "close": 0.77864, "volume": 9860.0}, {"date": "2011-08-23", "close": 0.77864, "volume": 51372.0}, {"date": "2011-08-25", "close": 0.846771, "volume": 35960.0}, {"date": "2011-08-26", "close": 0.77864, "volume": 19071.0}, {"date": "2011-08-29", "close": 0.798106, "volume": 170363.0}, {"date": "2011-08-30", "close": 0.8224385, "volume": 161117.0}, {"date": "2011-08-31", "close": 0.846771, "volume": 5137.0}, {"date": "2011-09-01", "close": 0.846771, "volume": 28958.0}, {"date": "2011-09-05", "close": 0.827305, "volume": 20960.0}, {"date": "2011-09-06", "close": 0.817572, "volume": 78480.0}, {"date": "2011-09-07", "close": 0.8224385, "volume": 13596.0}, {"date": "2011-09-12", "close": 0.817572, "volume": 42126.0}, {"date": "2011-09-13", "close": 0.817572, "volume": 49830.0}, {"date": "2011-09-14", "close": 0.798106, "volume": 79709.0}, {"date": "2011-09-15", "close": 0.827305, "volume": 358683.0}, {"date": "2011-09-16", "close": 0.87597, "volume": 5476.0}, {"date": "2011-09-20", "close": 0.87597, "volume": 31953.0}, {"date": "2011-09-21", "close": 0.846771, "volume": 9555.0}, {"date": "2011-09-22", "close": 0.8224385, "volume": 74657.0}, {"date": "2011-09-23", "close": 0.788373, "volume": 148727.0}, {"date": "2011-09-26", "close": 0.749441, "volume": 13735.0}, {"date": "2011-09-27", "close": 0.739708, "volume": 26816.0}, {"date": "2011-09-28", "close": 0.7251085, "volume": 10274.0}, {"date": "2011-09-29", "close": 0.720242, "volume": 10307.0}, {"date": "2011-09-30", "close": 0.720242, "volume": 88565.0}, {"date": "2011-10-03", "close": 0.68131, "volume": 514.0}, {"date": "2011-10-04", "close": 0.661844, "volume": 5137.0}, {"date": "2011-10-05", "close": 0.671577, "volume": 118977.0}, {"date": "2011-10-06", "close": 0.661844, "volume": 44180.0}, {"date": "2011-10-07", "close": 0.7056425, "volume": 277376.0}, {"date": "2011-10-11", "close": 0.77864, "volume": 44558.0}, {"date": "2011-10-13", "close": 0.749441, "volume": 23117.0}, {"date": "2011-10-14", "close": 0.749441, "volume": 925.0}, {"date": "2011-10-17", "close": 0.817572, "volume": 34830.0}, {"date": "2011-10-18", "close": 0.807839, "volume": 3152.0}, {"date": "2011-10-19", "close": 0.8419045, "volume": 10274.0}, {"date": "2011-10-20", "close": 0.768907, "volume": 16307.0}, {"date": "2011-10-21", "close": 0.817572, "volume": 44128.0}, {"date": "2011-10-25", "close": 0.817572, "volume": 6165.0}, {"date": "2011-10-26", "close": 0.827305, "volume": 114559.0}, {"date": "2011-10-28", "close": 0.8516375, "volume": 77417.0}, {"date": "2011-10-31", "close": 0.798106, "volume": 290637.0}, {"date": "2011-11-01", "close": 0.807839, "volume": 75003.0}, {"date": "2011-11-02", "close": 0.807839, "volume": 104284.0}, {"date": "2011-11-03", "close": 0.798106, "volume": 103180.0}, {"date": "2011-11-04", "close": 0.77864, "volume": 5137.0}, {"date": "2011-11-08", "close": 0.7835065, "volume": 470.0}, {"date": "2011-11-09", "close": 0.788373, "volume": 9072.0}, {"date": "2011-11-14", "close": 0.807839, "volume": 11302.0}, {"date": "2011-11-15", "close": 0.788373, "volume": 95063.0}, {"date": "2011-11-16", "close": 0.7835065, "volume": 97606.0}, {"date": "2011-11-17", "close": 0.788373, "volume": 97294.0}, {"date": "2011-11-18", "close": 0.77864, "volume": 14284.0}, {"date": "2011-11-21", "close": 0.77864, "volume": 9441.0}, {"date": "2011-11-22", "close": 0.759174, "volume": 2723.0}, {"date": "2011-11-23", "close": 0.749441, "volume": 25018.0}, {"date": "2011-11-24", "close": 0.7543075, "volume": 15411.0}, {"date": "2011-11-25", "close": 0.710509, "volume": 65242.0}, {"date": "2011-11-28", "close": 0.729975, "volume": 34676.0}, {"date": "2011-11-29", "close": 0.710509, "volume": 10274.0}, {"date": "2011-11-30", "close": 0.710509, "volume": 12329.0}, {"date": "2011-12-01", "close": 0.720242, "volume": 85791.0}, {"date": "2011-12-02", "close": 0.720242, "volume": 88700.0}, {"date": "2011-12-05", "close": 0.720242, "volume": 5137.0}, {"date": "2011-12-06", "close": 0.720242, "volume": 75350.0}, {"date": "2011-12-07", "close": 0.7153755, "volume": 165121.0}, {"date": "2011-12-08", "close": 0.710509, "volume": 27924.0}, {"date": "2011-12-09", "close": 0.691043, "volume": 73840.0}, {"date": "2011-12-12", "close": 0.700776, "volume": 33905.0}, {"date": "2011-12-13", "close": 0.700776, "volume": 7814.0}, {"date": "2011-12-14", "close": 0.720242, "volume": 92638.0}, {"date": "2011-12-15", "close": 0.720242, "volume": 11918.0}, {"date": "2011-12-16", "close": 0.720242, "volume": 23631.0}, {"date": "2011-12-19", "close": 0.6764435, "volume": 140867.0}, {"date": "2011-12-20", "close": 0.652111, "volume": 23419.0}, {"date": "2011-12-21", "close": 0.68131, "volume": 87332.0}, {"date": "2011-12-23", "close": 0.671577, "volume": 10274.0}, {"date": "2011-12-28", "close": 0.720242, "volume": 11302.0}, {"date": "2011-12-29", "close": 0.68131, "volume": 14487.0}, {"date": "2012-01-03", "close": 0.691043, "volume": 66931.0}, {"date": "2012-01-04", "close": 0.691043, "volume": 68324.0}, {"date": "2012-01-05", "close": 0.68131, "volume": 113411.0}, {"date": "2012-01-06", "close": 0.691043, "volume": 2055.0}, {"date": "2012-01-09", "close": 0.700776, "volume": 4110.0}, {"date": "2012-01-10", "close": 0.68131, "volume": 72166.0}, {"date": "2012-01-11", "close": 0.700776, "volume": 104504.0}, {"date": "2012-01-12", "close": 0.700776, "volume": 22728.0}, {"date": "2012-01-13", "close": 0.700776, "volume": 768659.0}, {"date": "2012-01-16", "close": 0.729975, "volume": 59797.0}, {"date": "2012-01-17", "close": 0.729975, "volume": 38202.0}, {"date": "2012-01-18", "close": 0.729975, "volume": 54454.0}, {"date": "2012-01-19", "close": 0.720242, "volume": 30823.0}, {"date": "2012-01-20", "close": 0.729975, "volume": 104136.0}, {"date": "2012-01-23", "close": 0.759174, "volume": 21576.0}, {"date": "2012-01-24", "close": 0.798106, "volume": 37707.0}, {"date": "2012-01-25", "close": 0.77864, "volume": 87876.0}, {"date": "2012-01-27", "close": 0.7737735, "volume": 5856.0}, {"date": "2012-01-30", "close": 0.77864, "volume": 53344.0}, {"date": "2012-01-31", "close": 0.788373, "volume": 24741.0}, {"date": "2012-02-01", "close": 0.77864, "volume": 16357.0}, {"date": "2012-02-02", "close": 0.817572, "volume": 23871.0}, {"date": "2012-02-03", "close": 0.866237, "volume": 158613.0}, {"date": "2012-02-06", "close": 0.817572, "volume": 550792.0}, {"date": "2012-02-07", "close": 0.798106, "volume": 63639.0}, {"date": "2012-02-08", "close": 0.77864, "volume": 136919.0}, {"date": "2012-02-09", "close": 0.7932395, "volume": 47953.0}, {"date": "2012-02-10", "close": 0.817572, "volume": 179931.0}, {"date": "2012-02-13", "close": 0.846771, "volume": 40362.0}, {"date": "2012-02-14", "close": 0.846771, "volume": 7706.0}, {"date": "2012-02-15", "close": 0.827305, "volume": 24658.0}, {"date": "2012-02-16", "close": 0.837038, "volume": 64831.0}, {"date": "2012-02-17", "close": 0.827305, "volume": 107870.0}, {"date": "2012-02-20", "close": 0.827305, "volume": 74057.0}, {"date": "2012-02-21", "close": 0.895436, "volume": 991006.0}, {"date": "2012-02-22", "close": 0.9197685, "volume": 748396.0}, {"date": "2012-02-23", "close": 0.934368, "volume": 1409621.0}, {"date": "2012-02-24", "close": 0.963567, "volume": 495203.0}, {"date": "2012-02-27", "close": 0.992766, "volume": 1302297.0}, {"date": "2012-02-28", "close": 0.9781665, "volume": 504469.0}, {"date": "2012-02-29", "close": 1.012232, "volume": 967531.0}, {"date": "2012-03-01", "close": 0.992766, "volume": 602363.0}, {"date": "2012-03-02", "close": 0.9733, "volume": 157525.0}, {"date": "2012-03-05", "close": 0.9733, "volume": 101204.0}, {"date": "2012-03-06", "close": 0.924635, "volume": 197189.0}, {"date": "2012-03-07", "close": 0.87597, "volume": 276819.0}, {"date": "2012-03-08", "close": 0.914902, "volume": 259623.0}, {"date": "2012-03-09", "close": 0.9733, "volume": 3033836.0}, {"date": "2012-03-12", "close": 0.9781665, "volume": 147879.0}, {"date": "2012-03-13", "close": 1.002499, "volume": 260968.0}, {"date": "2012-03-14", "close": 1.07063, "volume": 377894.0}, {"date": "2012-03-15", "close": 1.07063, "volume": 461776.0}, {"date": "2012-03-16", "close": 1.090096, "volume": 662961.0}, {"date": "2012-03-19", "close": 1.138761, "volume": 383217.0}, {"date": "2012-03-20", "close": 1.1046955, "volume": 298185.0}, {"date": "2012-03-21", "close": 1.0949625, "volume": 69392.0}, {"date": "2012-03-22", "close": 1.07063, "volume": 78851.0}, {"date": "2012-03-23", "close": 1.051164, "volume": 88677.0}, {"date": "2012-03-26", "close": 1.07063, "volume": 122876.0}, {"date": "2012-03-27", "close": 1.0949625, "volume": 240446.0}, {"date": "2012-03-28", "close": 1.129028, "volume": 576047.0}, {"date": "2012-03-29", "close": 1.148494, "volume": 113752.0}, {"date": "2012-03-30", "close": 1.138761, "volume": 247253.0}, {"date": "2012-04-02", "close": 1.138761, "volume": 167613.0}, {"date": "2012-04-03", "close": 1.1728265, "volume": 499556.0}, {"date": "2012-04-04", "close": 1.187426, "volume": 280217.0}, {"date": "2012-04-05", "close": 1.187426, "volume": 231596.0}, {"date": "2012-04-10", "close": 1.187426, "volume": 341280.0}, {"date": "2012-04-11", "close": 1.187426, "volume": 226754.0}, {"date": "2012-04-12", "close": 1.177693, "volume": 127801.0}, {"date": "2012-04-13", "close": 1.16796, "volume": 78879.0}, {"date": "2012-04-16", "close": 1.1241615, "volume": 109427.0}, {"date": "2012-04-17", "close": 1.109562, "volume": 84892.0}, {"date": "2012-04-18", "close": 1.1144285, "volume": 105244.0}, {"date": "2012-04-19", "close": 1.0949625, "volume": 155135.0}, {"date": "2012-04-20", "close": 1.119295, "volume": 352810.0}, {"date": "2012-04-23", "close": 1.1436275, "volume": 51027.0}, {"date": "2012-04-24", "close": 1.158227, "volume": 22381.0}, {"date": "2012-04-26", "close": 1.1630935, "volume": 165623.0}, {"date": "2012-04-27", "close": 1.148494, "volume": 149230.0}, {"date": "2012-04-30", "close": 1.129028, "volume": 73855.0}, {"date": "2012-05-01", "close": 1.1046955, "volume": 110415.0}, {"date": "2012-05-02", "close": 1.099829, "volume": 89181.0}, {"date": "2012-05-03", "close": 1.080363, "volume": 109364.0}, {"date": "2012-05-04", "close": 1.0073655, "volume": 217836.0}, {"date": "2012-05-07", "close": 0.9733, "volume": 152598.0}, {"date": "2012-05-08", "close": 0.983033, "volume": 102142.0}, {"date": "2012-05-09", "close": 1.002499, "volume": 41055.0}, {"date": "2012-05-10", "close": 1.002499, "volume": 45801.0}, {"date": "2012-05-11", "close": 1.0365645, "volume": 39659.0}, {"date": "2012-05-14", "close": 1.0365645, "volume": 77459.0}, {"date": "2012-05-15", "close": 1.0073655, "volume": 90526.0}, {"date": "2012-05-16", "close": 0.992766, "volume": 106565.0}, {"date": "2012-05-17", "close": 0.983033, "volume": 106464.0}, {"date": "2012-05-18", "close": 0.9392345, "volume": 130884.0}, {"date": "2012-05-21", "close": 0.934368, "volume": 172814.0}, {"date": "2012-05-22", "close": 0.963567, "volume": 156595.0}, {"date": "2012-05-23", "close": 0.953834, "volume": 130389.0}, {"date": "2012-05-24", "close": 1.012232, "volume": 206203.0}, {"date": "2012-05-25", "close": 1.051164, "volume": 296721.0}, {"date": "2012-05-28", "close": 1.0560305, "volume": 138062.0}, {"date": "2012-05-29", "close": 1.051164, "volume": 108094.0}, {"date": "2012-05-30", "close": 1.051164, "volume": 86703.0}, {"date": "2012-05-31", "close": 1.060897, "volume": 74911.0}, {"date": "2012-06-01", "close": 1.0365645, "volume": 69702.0}, {"date": "2012-06-04", "close": 0.9781665, "volume": 81126.0}, {"date": "2012-06-05", "close": 0.9733, "volume": 74408.0}, {"date": "2012-06-06", "close": 0.9733, "volume": 130011.0}, {"date": "2012-06-07", "close": 0.992766, "volume": 201897.0}, {"date": "2012-06-08", "close": 0.9976325, "volume": 17410.0}, {"date": "2012-06-12", "close": 1.051164, "volume": 662462.0}, {"date": "2012-06-13", "close": 1.021965, "volume": 6812.0}, {"date": "2012-06-14", "close": 1.0073655, "volume": 15216.0}, {"date": "2012-06-15", "close": 1.012232, "volume": 80064.0}, {"date": "2012-06-18", "close": 1.021965, "volume": 131306.0}, {"date": "2012-06-19", "close": 1.07063, "volume": 5651.0}, {"date": "2012-06-20", "close": 1.07063, "volume": 36936.0}, {"date": "2012-06-21", "close": 1.051164, "volume": 89572.0}, {"date": "2012-06-22", "close": 1.012232, "volume": 6935.0}, {"date": "2012-06-25", "close": 1.07063, "volume": 147539.0}, {"date": "2012-06-26", "close": 1.060897, "volume": 13459.0}, {"date": "2012-06-27", "close": 1.060897, "volume": 18425.0}, {"date": "2012-06-28", "close": 1.07063, "volume": 455666.0}, {"date": "2012-06-29", "close": 1.07063, "volume": 2158.0}, {"date": "2012-07-02", "close": 1.090096, "volume": 533853.0}, {"date": "2012-07-03", "close": 1.07063, "volume": 16953.0}, {"date": "2012-07-04", "close": 1.07063, "volume": 24658.0}, {"date": "2012-07-05", "close": 1.051164, "volume": 113018.0}, {"date": "2012-07-06", "close": 1.07063, "volume": 80898.0}, {"date": "2012-07-09", "close": 1.0560305, "volume": 12916.0}, {"date": "2012-07-10", "close": 1.051164, "volume": 113624.0}, {"date": "2012-07-12", "close": 1.051164, "volume": 308230.0}, {"date": "2012-07-13", "close": 1.051164, "volume": 10274.0}, {"date": "2012-07-16", "close": 1.041431, "volume": 91499.0}, {"date": "2012-07-17", "close": 1.051164, "volume": 61805.0}, {"date": "2012-07-18", "close": 1.051164, "volume": 58638.0}, {"date": "2012-07-19", "close": 1.051164, "volume": 16439.0}, {"date": "2012-07-20", "close": 1.080363, "volume": 71920.0}, {"date": "2012-07-23", "close": 1.0560305, "volume": 62898.0}, {"date": "2012-07-24", "close": 1.051164, "volume": 19599.0}, {"date": "2012-07-26", "close": 1.07063, "volume": 23631.0}, {"date": "2012-07-27", "close": 1.060897, "volume": 14898.0}, {"date": "2012-07-30", "close": 1.060897, "volume": 31309.0}, {"date": "2012-07-31", "close": 1.041431, "volume": 21576.0}, {"date": "2012-08-01", "close": 1.041431, "volume": 49897.0}, {"date": "2012-08-02", "close": 1.051164, "volume": 10788.0}, {"date": "2012-08-03", "close": 1.0365645, "volume": 10424.0}, {"date": "2012-08-06", "close": 1.041431, "volume": 39042.0}, {"date": "2012-08-07", "close": 1.051164, "volume": 25043.0}, {"date": "2012-08-08", "close": 1.051164, "volume": 15416.0}, {"date": "2012-08-10", "close": 1.0852295, "volume": 390201.0}, {"date": "2012-08-13", "close": 1.07063, "volume": 79601.0}, {"date": "2012-08-14", "close": 1.060897, "volume": 33798.0}, {"date": "2012-08-15", "close": 1.080363, "volume": 227180.0}, {"date": "2012-08-16", "close": 1.099829, "volume": 64304.0}, {"date": "2012-08-17", "close": 1.119295, "volume": 47348.0}, {"date": "2012-08-20", "close": 1.1533605, "volume": 30244.0}, {"date": "2012-08-21", "close": 1.158227, "volume": 113190.0}, {"date": "2012-08-22", "close": 1.148494, "volume": 38561.0}, {"date": "2012-08-23", "close": 1.148494, "volume": 184603.0}, {"date": "2012-08-24", "close": 1.129028, "volume": 66534.0}, {"date": "2012-08-27", "close": 1.177693, "volume": 65772.0}, {"date": "2012-08-28", "close": 1.16796, "volume": 339645.0}, {"date": "2012-08-29", "close": 1.148494, "volume": 96784.0}, {"date": "2012-08-30", "close": 1.109562, "volume": 991267.0}, {"date": "2012-08-31", "close": 1.119295, "volume": 542917.0}, {"date": "2012-09-03", "close": 1.109562, "volume": 232905.0}, {"date": "2012-09-04", "close": 1.090096, "volume": 673492.0}, {"date": "2012-09-05", "close": 1.060897, "volume": 166578.0}, {"date": "2012-09-06", "close": 0.9733, "volume": 17836.0}, {"date": "2012-09-07", "close": 0.9733, "volume": 219373.0}, {"date": "2012-09-10", "close": 0.983033, "volume": 3082.0}, {"date": "2012-09-11", "close": 1.002499, "volume": 580397.0}, {"date": "2012-09-12", "close": 0.9733, "volume": 237967.0}, {"date": "2012-09-13", "close": 0.983033, "volume": 315843.0}, {"date": "2012-09-14", "close": 1.031698, "volume": 92408.0}, {"date": "2012-09-17", "close": 1.0365645, "volume": 100790.0}, {"date": "2012-09-18", "close": 1.041431, "volume": 52189.0}, {"date": "2012-09-19", "close": 1.0268315, "volume": 88862.0}, {"date": "2012-09-20", "close": 1.0170985, "volume": 380432.0}, {"date": "2012-09-21", "close": 1.0268315, "volume": 105305.0}, {"date": "2012-09-24", "close": 1.041431, "volume": 121617.0}, {"date": "2012-09-25", "close": 1.041431, "volume": 133620.0}, {"date": "2012-09-26", "close": 1.031698, "volume": 258932.0}, {"date": "2012-09-27", "close": 1.012232, "volume": 129662.0}, {"date": "2012-09-28", "close": 1.012232, "volume": 58189.0}, {"date": "2012-10-01", "close": 1.012232, "volume": 38020.0}, {"date": "2012-10-02", "close": 1.041431, "volume": 25014.0}, {"date": "2012-10-03", "close": 1.012232, "volume": 37246.0}, {"date": "2012-10-04", "close": 0.9976325, "volume": 61181.0}, {"date": "2012-10-05", "close": 1.031698, "volume": 60844.0}, {"date": "2012-10-08", "close": 1.031698, "volume": 113003.0}, {"date": "2012-10-09", "close": 1.031698, "volume": 136553.0}, {"date": "2012-10-10", "close": 1.051164, "volume": 85996.0}, {"date": "2012-10-11", "close": 1.060897, "volume": 50135.0}, {"date": "2012-10-12", "close": 1.051164, "volume": 59901.0}, {"date": "2012-10-15", "close": 1.041431, "volume": 15206.0}, {"date": "2012-10-16", "close": 1.060897, "volume": 7311.0}, {"date": "2012-10-17", "close": 1.031698, "volume": 118286.0}, {"date": "2012-10-18", "close": 1.041431, "volume": 56890.0}, {"date": "2012-10-19", "close": 1.041431, "volume": 101387.0}, {"date": "2012-10-22", "close": 1.051164, "volume": 95149.0}, {"date": "2012-10-23", "close": 1.051164, "volume": 189280.0}, {"date": "2012-10-24", "close": 1.07063, "volume": 31013.0}, {"date": "2012-10-25", "close": 1.051164, "volume": 71641.0}, {"date": "2012-10-26", "close": 1.0462975, "volume": 53776.0}, {"date": "2012-10-29", "close": 1.051164, "volume": 83069.0}, {"date": "2012-10-30", "close": 1.060897, "volume": 69855.0}, {"date": "2012-10-31", "close": 1.060897, "volume": 110004.0}, {"date": "2012-11-01", "close": 1.0462975, "volume": 53882.0}, {"date": "2012-11-02", "close": 1.031698, "volume": 68166.0}, {"date": "2012-11-05", "close": 1.031698, "volume": 68814.0}, {"date": "2012-11-06", "close": 1.0268315, "volume": 79872.0}, {"date": "2012-11-07", "close": 1.012232, "volume": 128911.0}, {"date": "2012-11-08", "close": 1.031698, "volume": 270749.0}, {"date": "2012-11-09", "close": 1.012232, "volume": 98447.0}, {"date": "2012-11-12", "close": 1.021965, "volume": 71296.0}, {"date": "2012-11-13", "close": 1.021965, "volume": 20549.0}, {"date": "2012-11-14", "close": 1.021965, "volume": 76058.0}, {"date": "2012-11-15", "close": 1.012232, "volume": 93542.0}, {"date": "2012-11-16", "close": 1.002499, "volume": 83070.0}, {"date": "2012-11-19", "close": 1.0073655, "volume": 111212.0}, {"date": "2012-11-20", "close": 1.012232, "volume": 88133.0}, {"date": "2012-11-21", "close": 1.0073655, "volume": 19992.0}, {"date": "2012-11-22", "close": 1.0073655, "volume": 12170.0}, {"date": "2012-11-23", "close": 1.012232, "volume": 30823.0}, {"date": "2012-11-26", "close": 1.021965, "volume": 39004.0}, {"date": "2012-11-27", "close": 1.0268315, "volume": 90722.0}, {"date": "2012-11-28", "close": 1.041431, "volume": 41097.0}, {"date": "2012-11-29", "close": 1.0268315, "volume": 73849.0}, {"date": "2012-11-30", "close": 1.021965, "volume": 43686.0}, {"date": "2012-12-03", "close": 1.012232, "volume": 61646.0}, {"date": "2012-12-04", "close": 0.992766, "volume": 124587.0}, {"date": "2012-12-05", "close": 0.9878995, "volume": 161024.0}, {"date": "2012-12-06", "close": 1.012232, "volume": 168269.0}, {"date": "2012-12-07", "close": 0.992766, "volume": 36474.0}, {"date": "2012-12-10", "close": 0.983033, "volume": 149044.0}, {"date": "2012-12-11", "close": 0.983033, "volume": 189561.0}, {"date": "2012-12-12", "close": 0.9878995, "volume": 106033.0}, {"date": "2012-12-13", "close": 0.992766, "volume": 59226.0}, {"date": "2012-12-14", "close": 1.021965, "volume": 43871.0}, {"date": "2012-12-17", "close": 1.0462975, "volume": 67348.0}, {"date": "2012-12-18", "close": 1.041431, "volume": 109884.0}, {"date": "2012-12-19", "close": 1.051164, "volume": 164474.0}, {"date": "2012-12-20", "close": 1.07063, "volume": 322611.0}, {"date": "2012-12-21", "close": 1.129028, "volume": 86121.0}, {"date": "2012-12-24", "close": 1.16796, "volume": 35405.0}, {"date": "2012-12-27", "close": 1.109562, "volume": 60452.0}, {"date": "2012-12-28", "close": 1.099829, "volume": 91045.0}, {"date": "2012-12-31", "close": 1.1338945, "volume": 15456.0}, {"date": "2013-01-02", "close": 1.129028, "volume": 38986.0}, {"date": "2013-01-03", "close": 1.119295, "volume": 129799.0}, {"date": "2013-01-04", "close": 1.119295, "volume": 54739.0}, {"date": "2013-01-07", "close": 1.109562, "volume": 174855.0}, {"date": "2013-01-09", "close": 1.138761, "volume": 25251.0}, {"date": "2013-01-10", "close": 1.148494, "volume": 8610.0}, {"date": "2013-01-11", "close": 1.158227, "volume": 86116.0}, {"date": "2013-01-14", "close": 1.16796, "volume": 96441.0}, {"date": "2013-01-15", "close": 1.148494, "volume": 72962.0}, {"date": "2013-01-16", "close": 1.16796, "volume": 32549.0}, {"date": "2013-01-17", "close": 1.16796, "volume": 79523.0}, {"date": "2013-01-18", "close": 1.1825595, "volume": 33806.0}, {"date": "2013-01-21", "close": 1.197159, "volume": 298428.0}, {"date": "2013-01-22", "close": 1.2117585, "volume": 69024.0}, {"date": "2013-01-23", "close": 1.226358, "volume": 288385.0}, {"date": "2013-01-24", "close": 1.284756, "volume": 434958.0}, {"date": "2013-01-25", "close": 1.3090885, "volume": 436672.0}, {"date": "2013-01-29", "close": 1.323688, "volume": 519881.0}, {"date": "2013-01-30", "close": 1.323688, "volume": 248440.0}, {"date": "2013-01-31", "close": 1.313955, "volume": 252605.0}, {"date": "2013-02-01", "close": 1.313955, "volume": 200285.0}, {"date": "2013-02-04", "close": 1.343154, "volume": 253511.0}, {"date": "2013-02-05", "close": 1.343154, "volume": 95509.0}, {"date": "2013-02-06", "close": 1.36262, "volume": 222141.0}, {"date": "2013-02-07", "close": 1.343154, "volume": 165408.0}, {"date": "2013-02-08", "close": 1.343154, "volume": 83171.0}, {"date": "2013-02-11", "close": 1.391819, "volume": 153759.0}, {"date": "2013-02-12", "close": 1.430751, "volume": 163387.0}, {"date": "2013-02-13", "close": 1.391819, "volume": 346522.0}, {"date": "2013-02-14", "close": 1.4356175, "volume": 182677.0}, {"date": "2013-02-15", "close": 1.430751, "volume": 105091.0}, {"date": "2013-02-18", "close": 1.411285, "volume": 79759.0}, {"date": "2013-02-19", "close": 1.421018, "volume": 214634.0}, {"date": "2013-02-20", "close": 1.411285, "volume": 201247.0}, {"date": "2013-02-21", "close": 1.45995, "volume": 652313.0}, {"date": "2013-02-22", "close": 1.528081, "volume": 591375.0}, {"date": "2013-02-25", "close": 1.576746, "volume": 500747.0}, {"date": "2013-02-26", "close": 1.596212, "volume": 345250.0}, {"date": "2013-02-27", "close": 1.547547, "volume": 490086.0}, {"date": "2013-02-28", "close": 1.498882, "volume": 286262.0}, {"date": "2013-03-01", "close": 1.479416, "volume": 249613.0}, {"date": "2013-03-04", "close": 1.430751, "volume": 342606.0}, {"date": "2013-03-05", "close": 1.479416, "volume": 363820.0}, {"date": "2013-03-06", "close": 1.498882, "volume": 386853.0}, {"date": "2013-03-07", "close": 1.4453505, "volume": 220828.0}, {"date": "2013-03-08", "close": 1.479416, "volume": 348448.0}, {"date": "2013-03-11", "close": 1.537814, "volume": 220218.0}, {"date": "2013-03-12", "close": 1.537814, "volume": 144882.0}, {"date": "2013-03-13", "close": 1.547547, "volume": 206810.0}, {"date": "2013-03-14", "close": 1.4842825, "volume": 162839.0}, {"date": "2013-03-15", "close": 1.518348, "volume": 55944.0}, {"date": "2013-03-18", "close": 1.518348, "volume": 141112.0}, {"date": "2013-03-19", "close": 1.537814, "volume": 76680.0}, {"date": "2013-03-20", "close": 1.5329475, "volume": 133497.0}, {"date": "2013-03-21", "close": 1.440484, "volume": 291516.0}, {"date": "2013-03-22", "close": 1.450217, "volume": 228124.0}, {"date": "2013-03-25", "close": 1.45995, "volume": 149576.0}, {"date": "2013-03-26", "close": 1.4842825, "volume": 337358.0}, {"date": "2013-03-27", "close": 1.4940155, "volume": 86668.0}, {"date": "2013-03-28", "close": 1.508615, "volume": 138710.0}, {"date": "2013-04-02", "close": 1.5232145, "volume": 155306.0}, {"date": "2013-04-03", "close": 1.528081, "volume": 109129.0}, {"date": "2013-04-04", "close": 1.4940155, "volume": 113966.0}, {"date": "2013-04-05", "close": 1.508615, "volume": 61024.0}, {"date": "2013-04-08", "close": 1.489149, "volume": 39587.0}, {"date": "2013-04-09", "close": 1.508615, "volume": 41284.0}, {"date": "2013-04-10", "close": 1.4940155, "volume": 219058.0}, {"date": "2013-04-11", "close": 1.528081, "volume": 111329.0}, {"date": "2013-04-12", "close": 1.528081, "volume": 194430.0}, {"date": "2013-04-15", "close": 1.5134815, "volume": 159263.0}, {"date": "2013-04-16", "close": 1.4258845, "volume": 309448.0}, {"date": "2013-04-17", "close": 1.343154, "volume": 272263.0}, {"date": "2013-04-18", "close": 1.226358, "volume": 536787.0}, {"date": "2013-04-19", "close": 1.3285545, "volume": 164862.0}, {"date": "2013-04-22", "close": 1.352887, "volume": 248807.0}, {"date": "2013-04-23", "close": 1.352887, "volume": 206831.0}, {"date": "2013-04-24", "close": 1.3674865, "volume": 374960.0}, {"date": "2013-04-26", "close": 1.36262, "volume": 111064.0}, {"date": "2013-04-29", "close": 1.323688, "volume": 122866.0}, {"date": "2013-04-30", "close": 1.304222, "volume": 175570.0}, {"date": "2013-05-01", "close": 1.304222, "volume": 116185.0}, {"date": "2013-05-02", "close": 1.2506905, "volume": 98295.0}, {"date": "2013-05-03", "close": 1.245824, "volume": 200461.0}, {"date": "2013-05-06", "close": 1.343154, "volume": 136472.0}, {"date": "2013-05-07", "close": 1.313955, "volume": 149925.0}, {"date": "2013-05-08", "close": 1.45995, "volume": 268954.0}, {"date": "2013-05-09", "close": 1.518348, "volume": 192135.0}, {"date": "2013-05-10", "close": 1.518348, "volume": 143463.0}, {"date": "2013-05-13", "close": 1.440484, "volume": 172620.0}, {"date": "2013-05-14", "close": 1.45995, "volume": 141262.0}, {"date": "2013-05-15", "close": 1.469683, "volume": 135598.0}, {"date": "2013-05-16", "close": 1.3869525, "volume": 141852.0}, {"date": "2013-05-17", "close": 1.4258845, "volume": 120478.0}, {"date": "2013-05-20", "close": 1.3480205, "volume": 209809.0}, {"date": "2013-05-21", "close": 1.26529, "volume": 120073.0}, {"date": "2013-05-22", "close": 1.1922925, "volume": 280819.0}, {"date": "2013-05-23", "close": 1.16796, "volume": 97943.0}, {"date": "2013-05-24", "close": 1.2020255, "volume": 112584.0}, {"date": "2013-05-27", "close": 1.226358, "volume": 54409.0}, {"date": "2013-05-28", "close": 1.2312245, "volume": 86795.0}, {"date": "2013-05-29", "close": 1.226358, "volume": 77736.0}, {"date": "2013-05-30", "close": 1.216625, "volume": 46422.0}, {"date": "2013-05-31", "close": 1.216625, "volume": 30954.0}, {"date": "2013-06-03", "close": 1.216625, "volume": 15144.0}, {"date": "2013-06-04", "close": 1.245824, "volume": 40270.0}, {"date": "2013-06-05", "close": 1.206892, "volume": 41234.0}, {"date": "2013-06-06", "close": 1.2117585, "volume": 59899.0}, {"date": "2013-06-07", "close": 1.2117585, "volume": 44969.0}, {"date": "2013-06-11", "close": 1.216625, "volume": 31163.0}, {"date": "2013-06-12", "close": 1.138761, "volume": 21042.0}, {"date": "2013-06-13", "close": 1.216625, "volume": 87984.0}, {"date": "2013-06-14", "close": 1.2214915, "volume": 32048.0}, {"date": "2013-06-17", "close": 1.284756, "volume": 29804.0}, {"date": "2013-06-18", "close": 1.216625, "volume": 20587.0}, {"date": "2013-06-19", "close": 1.313955, "volume": 46021.0}, {"date": "2013-06-20", "close": 1.2798895, "volume": 26117.0}, {"date": "2013-06-21", "close": 1.226358, "volume": 14461.0}, {"date": "2013-06-24", "close": 1.226358, "volume": 19887.0}, {"date": "2013-06-25", "close": 1.216625, "volume": 68467.0}, {"date": "2013-06-26", "close": 1.1922925, "volume": 16813.0}, {"date": "2013-06-27", "close": 1.2604235, "volume": 74949.0}, {"date": "2013-06-28", "close": 1.2604235, "volume": 12178.0}, {"date": "2013-07-01", "close": 1.245824, "volume": 22390.0}, {"date": "2013-07-02", "close": 1.245824, "volume": 18692.0}, {"date": "2013-07-03", "close": 1.2604235, "volume": 15411.0}, {"date": "2013-07-04", "close": 1.226358, "volume": 21642.0}, {"date": "2013-07-05", "close": 1.226358, "volume": 30063.0}, {"date": "2013-07-08", "close": 1.26529, "volume": 2840.0}, {"date": "2013-07-09", "close": 1.284756, "volume": 5765.0}, {"date": "2013-07-10", "close": 1.294489, "volume": 16015.0}, {"date": "2013-07-11", "close": 1.3382875, "volume": 21410.0}, {"date": "2013-07-12", "close": 1.391819, "volume": 38800.0}, {"date": "2013-07-15", "close": 1.45995, "volume": 57976.0}, {"date": "2013-07-16", "close": 1.36262, "volume": 52880.0}, {"date": "2013-07-17", "close": 1.372353, "volume": 51686.0}, {"date": "2013-07-18", "close": 1.4258845, "volume": 59288.0}, {"date": "2013-07-19", "close": 1.440484, "volume": 70062.0}, {"date": "2013-07-22", "close": 1.430751, "volume": 102240.0}, {"date": "2013-07-23", "close": 1.430751, "volume": 67978.0}, {"date": "2013-07-24", "close": 1.430751, "volume": 50499.0}, {"date": "2013-07-25", "close": 1.421018, "volume": 79514.0}, {"date": "2013-07-26", "close": 1.411285, "volume": 14932.0}, {"date": "2013-07-29", "close": 1.401552, "volume": 35048.0}, {"date": "2013-07-30", "close": 1.4064185, "volume": 12468.0}, {"date": "2013-07-31", "close": 1.430751, "volume": 65155.0}, {"date": "2013-08-01", "close": 1.3772195, "volume": 35813.0}, {"date": "2013-08-02", "close": 1.411285, "volume": 42532.0}, {"date": "2013-08-05", "close": 1.421018, "volume": 17194.0}, {"date": "2013-08-06", "close": 1.421018, "volume": 142852.0}, {"date": "2013-08-07", "close": 1.4258845, "volume": 201599.0}, {"date": "2013-08-08", "close": 1.4258845, "volume": 137244.0}, {"date": "2013-08-09", "close": 1.430751, "volume": 118124.0}, {"date": "2013-08-12", "close": 1.4356175, "volume": 248815.0}, {"date": "2013-08-13", "close": 1.421018, "volume": 117840.0}, {"date": "2013-08-14", "close": 1.430751, "volume": 111355.0}, {"date": "2013-08-15", "close": 1.440484, "volume": 60774.0}, {"date": "2013-08-16", "close": 1.4258845, "volume": 202275.0}, {"date": "2013-08-19", "close": 1.430751, "volume": 98729.0}, {"date": "2013-08-20", "close": 1.430751, "volume": 55939.0}, {"date": "2013-08-21", "close": 1.4842825, "volume": 270217.0}, {"date": "2013-08-22", "close": 1.5037485, "volume": 534677.0}, {"date": "2013-08-23", "close": 1.5232145, "volume": 378921.0}, {"date": "2013-08-26", "close": 1.547547, "volume": 201316.0}, {"date": "2013-08-27", "close": 1.55728, "volume": 169496.0}, {"date": "2013-08-28", "close": 1.5718795, "volume": 124830.0}, {"date": "2013-08-29", "close": 1.5426805, "volume": 54214.0}, {"date": "2013-08-30", "close": 1.5329475, "volume": 168214.0}, {"date": "2013-09-02", "close": 1.479416, "volume": 1824799.0}, {"date": "2013-09-03", "close": 1.518348, "volume": 239278.0}, {"date": "2013-09-04", "close": 1.5621465, "volume": 1694857.0}, {"date": "2013-09-05", "close": 1.567013, "volume": 215169.0}, {"date": "2013-09-06", "close": 1.644877, "volume": 160751.0}, {"date": "2013-09-09", "close": 1.615678, "volume": 193831.0}, {"date": "2013-09-10", "close": 1.625411, "volume": 161063.0}, {"date": "2013-09-11", "close": 1.6400105, "volume": 156342.0}, {"date": "2013-09-12", "close": 1.6497435, "volume": 130886.0}, {"date": "2013-09-13", "close": 1.644877, "volume": 155908.0}, {"date": "2013-09-16", "close": 1.635144, "volume": 468533.0}, {"date": "2013-09-17", "close": 1.664343, "volume": 225542.0}, {"date": "2013-09-18", "close": 1.65461, "volume": 35481.0}, {"date": "2013-09-19", "close": 1.6594765, "volume": 114737.0}, {"date": "2013-09-20", "close": 1.6594765, "volume": 104936.0}, {"date": "2013-09-23", "close": 1.713008, "volume": 133564.0}, {"date": "2013-09-24", "close": 1.7081415, "volume": 135257.0}, {"date": "2013-09-25", "close": 1.703275, "volume": 185654.0}, {"date": "2013-09-26", "close": 1.6984085, "volume": 45959.0}, {"date": "2013-09-27", "close": 1.713008, "volume": 72873.0}, {"date": "2013-09-30", "close": 1.7178745, "volume": 169726.0}, {"date": "2013-10-01", "close": 1.65461, "volume": 92118.0}, {"date": "2013-10-02", "close": 1.722741, "volume": 72192.0}, {"date": "2013-10-03", "close": 1.800605, "volume": 304332.0}, {"date": "2013-10-04", "close": 1.8152045, "volume": 375686.0}, {"date": "2013-10-07", "close": 1.790872, "volume": 107468.0}, {"date": "2013-10-08", "close": 1.732474, "volume": 235265.0}, {"date": "2013-10-09", "close": 1.703275, "volume": 174863.0}, {"date": "2013-10-10", "close": 1.800605, "volume": 123704.0}, {"date": "2013-10-11", "close": 1.8249375, "volume": 384717.0}, {"date": "2013-10-14", "close": 1.800605, "volume": 78014.0}, {"date": "2013-10-15", "close": 1.8152045, "volume": 80496.0}, {"date": "2013-10-16", "close": 1.800605, "volume": 375849.0}, {"date": "2013-10-17", "close": 1.8249375, "volume": 539703.0}, {"date": "2013-10-18", "close": 1.829804, "volume": 81291.0}, {"date": "2013-10-21", "close": 1.956333, "volume": 522398.0}, {"date": "2013-10-22", "close": 1.995265, "volume": 467829.0}, {"date": "2013-10-23", "close": 1.956333, "volume": 386151.0}, {"date": "2013-10-24", "close": 1.927134, "volume": 180666.0}, {"date": "2013-10-25", "close": 1.907668, "volume": 144182.0}, {"date": "2013-10-28", "close": 1.9466, "volume": 582727.0}, {"date": "2013-10-29", "close": 1.868736, "volume": 712349.0}, {"date": "2013-10-30", "close": 1.84927, "volume": 139212.0}, {"date": "2013-10-31", "close": 1.810338, "volume": 595120.0}, {"date": "2013-11-01", "close": 1.75194, "volume": 382273.0}, {"date": "2013-11-04", "close": 1.674076, "volume": 1626800.0}, {"date": "2013-11-05", "close": 1.6886755, "volume": 448106.0}, {"date": "2013-11-06", "close": 1.713008, "volume": 292064.0}, {"date": "2013-11-07", "close": 1.674076, "volume": 282919.0}, {"date": "2013-11-08", "close": 1.635144, "volume": 174928.0}, {"date": "2013-11-11", "close": 1.5913455, "volume": 152800.0}, {"date": "2013-11-12", "close": 1.683809, "volume": 434138.0}, {"date": "2013-11-13", "close": 1.6692095, "volume": 171849.0}, {"date": "2013-11-14", "close": 1.65461, "volume": 118662.0}, {"date": "2013-11-15", "close": 1.6108115, "volume": 125720.0}, {"date": "2013-11-18", "close": 1.6108115, "volume": 81005.0}, {"date": "2013-11-19", "close": 1.5816125, "volume": 69424.0}, {"date": "2013-11-20", "close": 1.5037485, "volume": 736097.0}, {"date": "2013-11-21", "close": 1.45995, "volume": 401340.0}, {"date": "2013-11-22", "close": 1.450217, "volume": 230577.0}, {"date": "2013-11-25", "close": 1.45995, "volume": 188097.0}, {"date": "2013-11-26", "close": 1.45995, "volume": 117090.0}, {"date": "2013-11-27", "close": 1.498882, "volume": 428975.0}, {"date": "2013-11-28", "close": 1.489149, "volume": 375206.0}, {"date": "2013-11-29", "close": 1.537814, "volume": 51645.0}, {"date": "2013-12-02", "close": 1.469683, "volume": 186358.0}, {"date": "2013-12-03", "close": 1.421018, "volume": 221693.0}, {"date": "2013-12-04", "close": 1.3674865, "volume": 135309.0}, {"date": "2013-12-05", "close": 1.26529, "volume": 674809.0}, {"date": "2013-12-06", "close": 1.26529, "volume": 275402.0}, {"date": "2013-12-09", "close": 1.245824, "volume": 83574.0}, {"date": "2013-12-10", "close": 1.2506905, "volume": 254660.0}, {"date": "2013-12-11", "close": 1.255557, "volume": 189736.0}, {"date": "2013-12-12", "close": 1.255557, "volume": 207319.0}, {"date": "2013-12-13", "close": 1.294489, "volume": 280013.0}, {"date": "2013-12-16", "close": 1.2604235, "volume": 224488.0}, {"date": "2013-12-17", "close": 1.2993555, "volume": 105934.0}, {"date": "2013-12-18", "close": 1.36262, "volume": 78963.0}, {"date": "2013-12-19", "close": 1.3577535, "volume": 141010.0}, {"date": "2013-12-20", "close": 1.411285, "volume": 146600.0}, {"date": "2013-12-23", "close": 1.45995, "volume": 140644.0}, {"date": "2013-12-24", "close": 1.5524135, "volume": 97624.0}, {"date": "2013-12-27", "close": 1.567013, "volume": 104148.0}, {"date": "2013-12-30", "close": 1.5524135, "volume": 189130.0}, {"date": "2013-12-31", "close": 1.537814, "volume": 92256.0}, {"date": "2014-01-02", "close": 1.55728, "volume": 142619.0}, {"date": "2014-01-03", "close": 1.55728, "volume": 89197.0}, {"date": "2014-01-06", "close": 1.55728, "volume": 17205.0}, {"date": "2014-01-07", "close": 1.45995, "volume": 188733.0}, {"date": "2014-01-08", "close": 1.3869525, "volume": 401885.0}, {"date": "2014-01-09", "close": 1.382086, "volume": 159185.0}, {"date": "2014-01-10", "close": 1.352887, "volume": 134270.0}, {"date": "2014-01-13", "close": 1.3480205, "volume": 35966.0}, {"date": "2014-01-14", "close": 1.3382875, "volume": 42767.0}, {"date": "2014-01-15", "close": 1.372353, "volume": 42654.0}, {"date": "2014-01-16", "close": 1.391819, "volume": 70186.0}, {"date": "2014-01-17", "close": 1.3869525, "volume": 33763.0}, {"date": "2014-01-20", "close": 1.3966855, "volume": 76173.0}, {"date": "2014-01-21", "close": 1.382086, "volume": 97003.0}, {"date": "2014-01-22", "close": 1.411285, "volume": 71227.0}, {"date": "2014-01-23", "close": 1.3869525, "volume": 41718.0}, {"date": "2014-01-24", "close": 1.36262, "volume": 199883.0}, {"date": "2014-01-28", "close": 1.3382875, "volume": 114098.0}, {"date": "2014-01-29", "close": 1.323688, "volume": 115678.0}, {"date": "2014-01-30", "close": 1.2993555, "volume": 143268.0}, {"date": "2014-01-31", "close": 1.343154, "volume": 147276.0}, {"date": "2014-02-03", "close": 1.382086, "volume": 188766.0}, {"date": "2014-02-04", "close": 1.07063, "volume": 1870933.0}, {"date": "2014-02-05", "close": 0.963567, "volume": 1159978.0}, {"date": "2014-02-06", "close": 1.041431, "volume": 565719.0}, {"date": "2014-02-07", "close": 1.041431, "volume": 298850.0}, {"date": "2014-02-10", "close": 1.0170985, "volume": 825975.0}, {"date": "2014-02-11", "close": 1.002499, "volume": 190610.0}, {"date": "2014-02-12", "close": 0.992766, "volume": 222270.0}, {"date": "2014-02-13", "close": 0.9976325, "volume": 215662.0}, {"date": "2014-02-14", "close": 1.0462975, "volume": 242915.0}, {"date": "2014-02-17", "close": 1.012232, "volume": 255789.0}, {"date": "2014-02-18", "close": 0.9976325, "volume": 216389.0}, {"date": "2014-02-19", "close": 0.9976325, "volume": 186713.0}, {"date": "2014-02-20", "close": 0.983033, "volume": 240789.0}, {"date": "2014-02-21", "close": 0.983033, "volume": 158880.0}, {"date": "2014-02-24", "close": 0.992766, "volume": 175326.0}, {"date": "2014-02-25", "close": 0.9976325, "volume": 143316.0}, {"date": "2014-02-26", "close": 0.9781665, "volume": 85785.0}, {"date": "2014-02-27", "close": 0.9733, "volume": 272557.0}, {"date": "2014-02-28", "close": 0.905169, "volume": 1066171.0}, {"date": "2014-03-03", "close": 0.8905695, "volume": 268139.0}, {"date": "2014-03-04", "close": 0.8905695, "volume": 367786.0}, {"date": "2014-03-05", "close": 0.905169, "volume": 772551.0}, {"date": "2014-03-06", "close": 0.9489675, "volume": 211952.0}, {"date": "2014-03-07", "close": 0.9781665, "volume": 205260.0}, {"date": "2014-03-10", "close": 1.012232, "volume": 105571.0}, {"date": "2014-03-11", "close": 0.9733, "volume": 337677.0}, {"date": "2014-03-12", "close": 0.9733, "volume": 176356.0}, {"date": "2014-03-13", "close": 1.002499, "volume": 149480.0}, {"date": "2014-03-14", "close": 0.9781665, "volume": 83763.0}, {"date": "2014-03-17", "close": 0.9781665, "volume": 142616.0}, {"date": "2014-03-18", "close": 1.002499, "volume": 73458.0}, {"date": "2014-03-19", "close": 0.9947126, "volume": 45706.0}, {"date": "2014-03-20", "close": 0.992766, "volume": 235971.0}, {"date": "2014-03-21", "close": 0.992766, "volume": 62457.0}, {"date": "2014-03-24", "close": 0.9684335, "volume": 287084.0}, {"date": "2014-03-25", "close": 0.944101, "volume": 209102.0}, {"date": "2014-03-26", "close": 0.9392345, "volume": 99845.0}, {"date": "2014-03-27", "close": 0.924635, "volume": 209592.0}, {"date": "2014-03-28", "close": 0.934368, "volume": 33522.0}, {"date": "2014-03-31", "close": 0.9392345, "volume": 72018.0}, {"date": "2014-04-01", "close": 0.944101, "volume": 89947.0}, {"date": "2014-04-02", "close": 0.934368, "volume": 314436.0}, {"date": "2014-04-03", "close": 0.9295015, "volume": 145764.0}, {"date": "2014-04-04", "close": 0.9392345, "volume": 52783.0}, {"date": "2014-04-07", "close": 0.9392345, "volume": 98478.0}, {"date": "2014-04-08", "close": 0.9003025, "volume": 142860.0}, {"date": "2014-04-09", "close": 0.837038, "volume": 177243.0}, {"date": "2014-04-10", "close": 0.837038, "volume": 226571.0}, {"date": "2014-04-11", "close": 0.8321715, "volume": 156640.0}, {"date": "2014-04-14", "close": 0.807839, "volume": 287213.0}, {"date": "2014-04-15", "close": 0.77864, "volume": 159186.0}, {"date": "2014-04-16", "close": 0.827305, "volume": 543130.0}, {"date": "2014-04-17", "close": 0.8321715, "volume": 158764.0}, {"date": "2014-04-22", "close": 0.807839, "volume": 55575.0}, {"date": "2014-04-23", "close": 0.8224385, "volume": 556243.0}, {"date": "2014-04-24", "close": 0.846771, "volume": 205265.0}, {"date": "2014-04-28", "close": 0.8419045, "volume": 42970.0}, {"date": "2014-04-29", "close": 0.827305, "volume": 54999.0}, {"date": "2014-04-30", "close": 0.827305, "volume": 249404.0}, {"date": "2014-05-01", "close": 0.788373, "volume": 136340.0}, {"date": "2014-05-02", "close": 0.798106, "volume": 76549.0}, {"date": "2014-05-05", "close": 0.798106, "volume": 48887.0}, {"date": "2014-05-06", "close": 0.7611206, "volume": 236414.0}, {"date": "2014-05-07", "close": 0.7543075, "volume": 138819.0}, {"date": "2014-05-08", "close": 0.77864, "volume": 113344.0}, {"date": "2014-05-09", "close": 0.77864, "volume": 56991.0}, {"date": "2014-05-12", "close": 0.807839, "volume": 476658.0}, {"date": "2014-05-13", "close": 0.837038, "volume": 308899.0}, {"date": "2014-05-14", "close": 0.8808365, "volume": 120696.0}, {"date": "2014-05-15", "close": 0.837038, "volume": 209830.0}, {"date": "2014-05-16", "close": 0.837038, "volume": 199878.0}, {"date": "2014-05-19", "close": 0.837038, "volume": 108169.0}, {"date": "2014-05-20", "close": 0.87597, "volume": 69463.0}, {"date": "2014-05-21", "close": 0.9003025, "volume": 130983.0}, {"date": "2014-05-22", "close": 0.895436, "volume": 69775.0}, {"date": "2014-05-23", "close": 0.905169, "volume": 34612.0}, {"date": "2014-05-26", "close": 0.9100355, "volume": 96422.0}, {"date": "2014-05-27", "close": 0.856504, "volume": 134418.0}, {"date": "2014-05-28", "close": 0.837038, "volume": 136349.0}, {"date": "2014-05-29", "close": 0.8419045, "volume": 63847.0}, {"date": "2014-05-30", "close": 0.837038, "volume": 89489.0}, {"date": "2014-06-02", "close": 0.837038, "volume": 57379.0}, {"date": "2014-06-03", "close": 0.856504, "volume": 44171.0}, {"date": "2014-06-04", "close": 0.846771, "volume": 181790.0}, {"date": "2014-06-05", "close": 0.837038, "volume": 82141.0}, {"date": "2014-06-06", "close": 0.827305, "volume": 11302.0}, {"date": "2014-06-10", "close": 0.837038, "volume": 287922.0}, {"date": "2014-06-11", "close": 0.837038, "volume": 38631.0}, {"date": "2014-06-12", "close": 0.837038, "volume": 113144.0}, {"date": "2014-06-13", "close": 0.837038, "volume": 116741.0}, {"date": "2014-06-16", "close": 0.837038, "volume": 98181.0}, {"date": "2014-06-17", "close": 0.837038, "volume": 86112.0}, {"date": "2014-06-18", "close": 0.837038, "volume": 1023625.0}, {"date": "2014-06-19", "close": 0.7932395, "volume": 169477.0}, {"date": "2014-06-20", "close": 0.768907, "volume": 231950.0}, {"date": "2014-06-23", "close": 0.768907, "volume": 157008.0}, {"date": "2014-06-24", "close": 0.768907, "volume": 148410.0}, {"date": "2014-06-25", "close": 0.768907, "volume": 79158.0}, {"date": "2014-06-26", "close": 0.729975, "volume": 240588.0}, {"date": "2014-06-27", "close": 0.7348415, "volume": 101027.0}, {"date": "2014-06-30", "close": 0.788373, "volume": 198592.0}, {"date": "2014-07-01", "close": 0.77864, "volume": 68192.0}, {"date": "2014-07-02", "close": 0.788373, "volume": 11705.0}, {"date": "2014-07-03", "close": 0.8224385, "volume": 114037.0}, {"date": "2014-07-04", "close": 0.866237, "volume": 95413.0}, {"date": "2014-07-07", "close": 0.837038, "volume": 61701.0}, {"date": "2014-07-08", "close": 0.856504, "volume": 92816.0}, {"date": "2014-07-09", "close": 0.9100355, "volume": 56580.0}, {"date": "2014-07-10", "close": 0.905169, "volume": 95685.0}, {"date": "2014-07-11", "close": 0.905169, "volume": 21210.0}, {"date": "2014-07-14", "close": 0.9003025, "volume": 62371.0}, {"date": "2014-07-15", "close": 0.905169, "volume": 19573.0}, {"date": "2014-07-16", "close": 0.914902, "volume": 97668.0}, {"date": "2014-07-17", "close": 0.87597, "volume": 126510.0}, {"date": "2014-07-18", "close": 0.866237, "volume": 46245.0}, {"date": "2014-07-21", "close": 0.905169, "volume": 39550.0}, {"date": "2014-07-22", "close": 0.914902, "volume": 110411.0}, {"date": "2014-07-23", "close": 0.953834, "volume": 242206.0}, {"date": "2014-07-24", "close": 0.9733, "volume": 131363.0}, {"date": "2014-07-25", "close": 0.963567, "volume": 72620.0}, {"date": "2014-07-28", "close": 0.963567, "volume": 51421.0}, {"date": "2014-07-29", "close": 0.9489675, "volume": 24206.0}, {"date": "2014-07-30", "close": 0.953834, "volume": 35798.0}, {"date": "2014-07-31", "close": 0.9489675, "volume": 54623.0}, {"date": "2014-08-01", "close": 0.914902, "volume": 68805.0}, {"date": "2014-08-04", "close": 0.9197685, "volume": 27475.0}, {"date": "2014-08-05", "close": 0.9197685, "volume": 16047.0}, {"date": "2014-08-06", "close": 0.914902, "volume": 165107.0}, {"date": "2014-08-07", "close": 0.924635, "volume": 81480.0}, {"date": "2014-08-08", "close": 0.914902, "volume": 105303.0}, {"date": "2014-08-11", "close": 0.914902, "volume": 16233.0}, {"date": "2014-08-12", "close": 0.895436, "volume": 48293.0}, {"date": "2014-08-13", "close": 0.905169, "volume": 50903.0}, {"date": "2014-08-14", "close": 0.934368, "volume": 128164.0}, {"date": "2014-08-15", "close": 0.934368, "volume": 138805.0}, {"date": "2014-08-18", "close": 0.944101, "volume": 119170.0}, {"date": "2014-08-19", "close": 0.9976325, "volume": 80518.0}, {"date": "2014-08-20", "close": 0.983033, "volume": 13516.0}, {"date": "2014-08-21", "close": 0.944101, "volume": 63300.0}, {"date": "2014-08-22", "close": 0.963567, "volume": 13357.0}, {"date": "2014-08-25", "close": 0.9392345, "volume": 39145.0}, {"date": "2014-08-26", "close": 0.953834, "volume": 61294.0}, {"date": "2014-08-27", "close": 0.9197685, "volume": 32364.0}, {"date": "2014-08-28", "close": 0.953834, "volume": 796508.0}, {"date": "2014-08-29", "close": 0.9733, "volume": 298451.0}, {"date": "2014-09-01", "close": 0.983033, "volume": 79696.0}, {"date": "2014-09-02", "close": 1.002499, "volume": 103150.0}, {"date": "2014-09-03", "close": 0.992766, "volume": 147229.0}, {"date": "2014-09-04", "close": 0.9976325, "volume": 109296.0}, {"date": "2014-09-05", "close": 1.0365645, "volume": 225523.0}, {"date": "2014-09-08", "close": 1.0657635, "volume": 189380.0}, {"date": "2014-09-09", "close": 1.021965, "volume": 1696690.0}, {"date": "2014-09-10", "close": 1.021965, "volume": 357100.0}, {"date": "2014-09-11", "close": 0.983033, "volume": 867619.0}, {"date": "2014-09-12", "close": 0.983033, "volume": 27969.0}, {"date": "2014-09-15", "close": 0.983033, "volume": 55253.0}, {"date": "2014-09-16", "close": 0.9733, "volume": 135339.0}, {"date": "2014-09-17", "close": 0.934368, "volume": 43257.0}, {"date": "2014-09-18", "close": 0.9003025, "volume": 242111.0}, {"date": "2014-09-19", "close": 0.914902, "volume": 53781.0}, {"date": "2014-09-23", "close": 0.905169, "volume": 150123.0}, {"date": "2014-09-24", "close": 0.924635, "volume": 13699.0}, {"date": "2014-09-25", "close": 0.963567, "volume": 115528.0}, {"date": "2014-09-26", "close": 0.934368, "volume": 157656.0}, {"date": "2014-09-29", "close": 0.944101, "volume": 172125.0}, {"date": "2014-09-30", "close": 0.934368, "volume": 91025.0}, {"date": "2014-10-02", "close": 0.8905695, "volume": 120210.0}, {"date": "2014-10-03", "close": 0.87597, "volume": 120958.0}, {"date": "2014-10-06", "close": 0.8711035, "volume": 125776.0}, {"date": "2014-10-07", "close": 0.8711035, "volume": 72499.0}, {"date": "2014-10-08", "close": 0.8711035, "volume": 173000.0}, {"date": "2014-10-09", "close": 0.856504, "volume": 18823.0}, {"date": "2014-10-10", "close": 0.846771, "volume": 68487.0}, {"date": "2014-10-13", "close": 0.837038, "volume": 112091.0}, {"date": "2014-10-14", "close": 0.8224385, "volume": 41916.0}, {"date": "2014-10-15", "close": 0.817572, "volume": 34245.0}, {"date": "2014-10-16", "close": 0.8029725, "volume": 890323.0}, {"date": "2014-10-17", "close": 0.7932395, "volume": 42440.0}, {"date": "2014-10-20", "close": 0.77864, "volume": 89404.0}, {"date": "2014-10-21", "close": 0.749441, "volume": 116306.0}, {"date": "2014-10-22", "close": 0.7543075, "volume": 72948.0}, {"date": "2014-10-23", "close": 0.739708, "volume": 23220.0}, {"date": "2014-10-24", "close": 0.7445745, "volume": 37357.0}, {"date": "2014-10-27", "close": 0.7640405, "volume": 11865.0}, {"date": "2014-10-28", "close": 0.7445745, "volume": 35804.0}, {"date": "2014-10-29", "close": 0.749441, "volume": 219460.0}, {"date": "2014-10-30", "close": 0.759174, "volume": 2055.0}, {"date": "2014-10-31", "close": 0.759174, "volume": 16505.0}, {"date": "2014-11-03", "close": 0.749441, "volume": 11236.0}, {"date": "2014-11-04", "close": 0.749441, "volume": 14836.0}, {"date": "2014-11-05", "close": 0.7445745, "volume": 151343.0}, {"date": "2014-11-06", "close": 0.749441, "volume": 335439.0}, {"date": "2014-11-07", "close": 0.749441, "volume": 236136.0}, {"date": "2014-11-10", "close": 0.759174, "volume": 118353.0}, {"date": "2014-11-11", "close": 0.729975, "volume": 238534.0}, {"date": "2014-11-12", "close": 0.739708, "volume": 172050.0}, {"date": "2014-11-13", "close": 0.739708, "volume": 398812.0}, {"date": "2014-11-14", "close": 0.710509, "volume": 122214.0}, {"date": "2014-11-17", "close": 0.7056425, "volume": 138816.0}, {"date": "2014-11-18", "close": 0.700776, "volume": 54549.0}, {"date": "2014-11-19", "close": 0.6959095, "volume": 18420.0}, {"date": "2014-11-20", "close": 0.729975, "volume": 445957.0}, {"date": "2014-11-21", "close": 0.7056425, "volume": 356885.0}, {"date": "2014-11-24", "close": 0.6959095, "volume": 151590.0}, {"date": "2014-11-25", "close": 0.691043, "volume": 115090.0}, {"date": "2014-11-26", "close": 0.691043, "volume": 82952.0}, {"date": "2014-11-27", "close": 0.7056425, "volume": 136083.0}, {"date": "2014-11-28", "close": 0.720242, "volume": 112579.0}, {"date": "2014-12-01", "close": 0.7251085, "volume": 1006833.0}, {"date": "2014-12-02", "close": 0.700776, "volume": 691963.0}, {"date": "2014-12-03", "close": 0.700776, "volume": 367028.0}, {"date": "2014-12-04", "close": 0.6959095, "volume": 167738.0}, {"date": "2014-12-05", "close": 0.6861765, "volume": 376076.0}, {"date": "2014-12-08", "close": 0.671577, "volume": 252770.0}, {"date": "2014-12-09", "close": 0.6667105, "volume": 80293.0}, {"date": "2014-12-10", "close": 0.6180455, "volume": 373791.0}, {"date": "2014-12-11", "close": 0.603446, "volume": 285242.0}, {"date": "2014-12-12", "close": 0.58398, "volume": 555001.0}, {"date": "2014-12-15", "close": 0.58398, "volume": 362296.0}, {"date": "2014-12-16", "close": 0.574247, "volume": 438273.0}, {"date": "2014-12-17", "close": 0.632645, "volume": 253199.0}, {"date": "2014-12-18", "close": 0.632645, "volume": 103542.0}, {"date": "2014-12-19", "close": 0.652111, "volume": 33460.0}, {"date": "2014-12-22", "close": 0.700776, "volume": 181509.0}, {"date": "2014-12-23", "close": 0.7153755, "volume": 79126.0}, {"date": "2014-12-24", "close": 0.739708, "volume": 44043.0}, {"date": "2014-12-29", "close": 0.8516375, "volume": 139827.0}, {"date": "2014-12-30", "close": 0.846771, "volume": 69632.0}, {"date": "2014-12-31", "close": 0.827305, "volume": 33141.0}, {"date": "2015-01-02", "close": 0.8516375, "volume": 39040.0}, {"date": "2015-01-05", "close": 0.817572, "volume": 47616.0}, {"date": "2015-01-06", "close": 0.798106, "volume": 44829.0}, {"date": "2015-01-07", "close": 0.759174, "volume": 69260.0}, {"date": "2015-01-08", "close": 0.7348415, "volume": 64735.0}, {"date": "2015-01-09", "close": 0.710509, "volume": 58587.0}, {"date": "2015-01-12", "close": 0.700776, "volume": 93002.0}, {"date": "2015-01-13", "close": 0.6959095, "volume": 109004.0}, {"date": "2015-01-14", "close": 0.691043, "volume": 34681.0}, {"date": "2015-01-15", "close": 0.691043, "volume": 69695.0}, {"date": "2015-01-16", "close": 0.68131, "volume": 176832.0}, {"date": "2015-01-19", "close": 0.671577, "volume": 125714.0}, {"date": "2015-01-20", "close": 0.671577, "volume": 72145.0}, {"date": "2015-01-21", "close": 0.671577, "volume": 59591.0}, {"date": "2015-01-22", "close": 0.6764435, "volume": 6165.0}, {"date": "2015-01-23", "close": 0.68131, "volume": 45207.0}, {"date": "2015-01-27", "close": 0.68131, "volume": 193415.0}, {"date": "2015-01-28", "close": 0.6764435, "volume": 4110.0}, {"date": "2015-01-29", "close": 0.6569775, "volume": 53349.0}, {"date": "2015-01-30", "close": 0.68131, "volume": 82723.0}, {"date": "2015-02-02", "close": 0.6569775, "volume": 90524.0}, {"date": "2015-02-03", "close": 0.671577, "volume": 26586.0}, {"date": "2015-02-04", "close": 0.68131, "volume": 143082.0}, {"date": "2015-02-05", "close": 0.700776, "volume": 20549.0}, {"date": "2015-02-06", "close": 0.710509, "volume": 76217.0}, {"date": "2015-02-09", "close": 0.720242, "volume": 127449.0}, {"date": "2015-02-10", "close": 0.7251085, "volume": 118347.0}, {"date": "2015-02-11", "close": 0.739708, "volume": 62500.0}, {"date": "2015-02-12", "close": 0.7251085, "volume": 44419.0}, {"date": "2015-02-13", "close": 0.720242, "volume": 117236.0}, {"date": "2015-02-16", "close": 0.739708, "volume": 82563.0}, {"date": "2015-02-17", "close": 0.749441, "volume": 144337.0}, {"date": "2015-02-18", "close": 0.759174, "volume": 16306.0}, {"date": "2015-02-19", "close": 0.7543075, "volume": 43287.0}, {"date": "2015-02-20", "close": 0.759174, "volume": 106635.0}, {"date": "2015-02-23", "close": 0.739708, "volume": 40794.0}, {"date": "2015-02-24", "close": 0.7251085, "volume": 79550.0}, {"date": "2015-02-25", "close": 0.7056425, "volume": 69862.0}, {"date": "2015-02-26", "close": 0.768907, "volume": 877218.0}, {"date": "2015-02-27", "close": 0.7445745, "volume": 145094.0}, {"date": "2015-03-02", "close": 0.739708, "volume": 294299.0}, {"date": "2015-03-03", "close": 0.710509, "volume": 376568.0}, {"date": "2015-03-04", "close": 0.7153755, "volume": 391209.0}, {"date": "2015-03-05", "close": 0.7056425, "volume": 164034.0}, {"date": "2015-03-06", "close": 0.710509, "volume": 99605.0}, {"date": "2015-03-09", "close": 0.739708, "volume": 216584.0}, {"date": "2015-03-10", "close": 0.68131, "volume": 105675.0}, {"date": "2015-03-11", "close": 0.661844, "volume": 38154.0}, {"date": "2015-03-12", "close": 0.642378, "volume": 240688.0}, {"date": "2015-03-13", "close": 0.68131, "volume": 47346.0}, {"date": "2015-03-16", "close": 0.68131, "volume": 33593.0}, {"date": "2015-03-17", "close": 0.700776, "volume": 60200.0}, {"date": "2015-03-18", "close": 0.720242, "volume": 22718.0}, {"date": "2015-03-19", "close": 0.68131, "volume": 68618.0}, {"date": "2015-03-20", "close": 0.720242, "volume": 34419.0}, {"date": "2015-03-23", "close": 0.68131, "volume": 42239.0}, {"date": "2015-03-24", "close": 0.671577, "volume": 344537.0}, {"date": "2015-03-25", "close": 0.652111, "volume": 55778.0}, {"date": "2015-03-26", "close": 0.652111, "volume": 21512.0}, {"date": "2015-03-27", "close": 0.68131, "volume": 163168.0}, {"date": "2015-03-30", "close": 0.691043, "volume": 1667876.0}, {"date": "2015-03-31", "close": 0.68131, "volume": 175851.0}, {"date": "2015-04-01", "close": 0.691043, "volume": 912234.0}, {"date": "2015-04-02", "close": 0.671577, "volume": 205376.0}, {"date": "2015-04-07", "close": 0.671577, "volume": 172726.0}, {"date": "2015-04-08", "close": 0.6764435, "volume": 102028.0}, {"date": "2015-04-09", "close": 0.652111, "volume": 210219.0}, {"date": "2015-04-10", "close": 0.661844, "volume": 202738.0}, {"date": "2015-04-13", "close": 0.661844, "volume": 189196.0}, {"date": "2015-04-14", "close": 0.6472445, "volume": 67733.0}, {"date": "2015-04-15", "close": 0.6375115, "volume": 244801.0}, {"date": "2015-04-16", "close": 0.6375115, "volume": 241527.0}, {"date": "2015-04-17", "close": 0.6375115, "volume": 10274.0}, {"date": "2015-04-20", "close": 0.622912, "volume": 97866.0}, {"date": "2015-04-21", "close": 0.6472445, "volume": 23631.0}, {"date": "2015-04-22", "close": 0.613179, "volume": 136649.0}, {"date": "2015-04-23", "close": 0.6375115, "volume": 72490.0}, {"date": "2015-04-24", "close": 0.632645, "volume": 40438.0}, {"date": "2015-04-27", "close": 0.632645, "volume": 53740.0}, {"date": "2015-04-28", "close": 0.6277785, "volume": 37540.0}, {"date": "2015-04-29", "close": 0.6472445, "volume": 61646.0}, {"date": "2015-04-30", "close": 0.642378, "volume": 7706.0}, {"date": "2015-05-01", "close": 0.622912, "volume": 7808.0}, {"date": "2015-05-04", "close": 0.6277785, "volume": 2055.0}, {"date": "2015-05-05", "close": 0.622912, "volume": 117842.0}, {"date": "2015-05-06", "close": 0.622912, "volume": 11713.0}, {"date": "2015-05-07", "close": 0.6375115, "volume": 50159.0}, {"date": "2015-05-08", "close": 0.6375115, "volume": 34450.0}, {"date": "2015-05-11", "close": 0.642378, "volume": 93507.0}, {"date": "2015-05-12", "close": 0.642378, "volume": 38807.0}, {"date": "2015-05-13", "close": 0.652111, "volume": 55404.0}, {"date": "2015-05-14", "close": 0.68131, "volume": 43675.0}, {"date": "2015-05-15", "close": 0.652111, "volume": 127042.0}, {"date": "2015-05-18", "close": 0.6667105, "volume": 54787.0}, {"date": "2015-05-19", "close": 0.642378, "volume": 19418.0}, {"date": "2015-05-20", "close": 0.6472445, "volume": 5691.0}, {"date": "2015-05-21", "close": 0.661844, "volume": 26521.0}, {"date": "2015-05-22", "close": 0.642378, "volume": 4557.0}, {"date": "2015-05-25", "close": 0.652111, "volume": 59361.0}, {"date": "2015-05-26", "close": 0.652111, "volume": 199396.0}, {"date": "2015-05-27", "close": 0.720242, "volume": 230711.0}, {"date": "2015-05-28", "close": 0.7153755, "volume": 65390.0}, {"date": "2015-05-29", "close": 0.729975, "volume": 124835.0}, {"date": "2015-06-01", "close": 0.739708, "volume": 90934.0}, {"date": "2015-06-02", "close": 0.6959095, "volume": 103051.0}, {"date": "2015-06-03", "close": 0.6959095, "volume": 114096.0}, {"date": "2015-06-04", "close": 0.729975, "volume": 2617041.0}, {"date": "2015-06-05", "close": 0.7153755, "volume": 44693.0}, {"date": "2015-06-09", "close": 0.7153755, "volume": 7192.0}, {"date": "2015-06-10", "close": 0.7251085, "volume": 49211.0}, {"date": "2015-06-11", "close": 0.710509, "volume": 126203.0}, {"date": "2015-06-12", "close": 0.7251085, "volume": 38038.0}, {"date": "2015-06-15", "close": 0.720242, "volume": 165146.0}, {"date": "2015-06-16", "close": 0.720242, "volume": 53980.0}, {"date": "2015-06-17", "close": 0.7153755, "volume": 42744.0}, {"date": "2015-06-18", "close": 0.710509, "volume": 199604.0}, {"date": "2015-06-19", "close": 0.7153755, "volume": 17980.0}, {"date": "2015-06-22", "close": 0.710509, "volume": 504460.0}, {"date": "2015-06-23", "close": 0.710509, "volume": 71005.0}, {"date": "2015-06-24", "close": 0.691043, "volume": 150930.0}, {"date": "2015-06-25", "close": 0.691043, "volume": 192542.0}, {"date": "2015-06-26", "close": 0.691043, "volume": 33905.0}, {"date": "2015-06-29", "close": 0.661844, "volume": 238044.0}, {"date": "2015-06-30", "close": 0.661844, "volume": 58741.0}, {"date": "2015-07-01", "close": 0.6569775, "volume": 36888.0}, {"date": "2015-07-02", "close": 0.661844, "volume": 42125.0}, {"date": "2015-07-03", "close": 0.68131, "volume": 43613.0}, {"date": "2015-07-06", "close": 0.671577, "volume": 41095.0}, {"date": "2015-07-07", "close": 0.671577, "volume": 363.0}, {"date": "2015-07-08", "close": 0.661844, "volume": 20824.0}, {"date": "2015-07-09", "close": 0.652111, "volume": 78411.0}, {"date": "2015-07-10", "close": 0.7056425, "volume": 56509.0}, {"date": "2015-07-13", "close": 0.7251085, "volume": 72850.0}, {"date": "2015-07-14", "close": 0.739708, "volume": 34085.0}, {"date": "2015-07-15", "close": 0.759174, "volume": 159897.0}, {"date": "2015-07-16", "close": 0.729975, "volume": 50324.0}, {"date": "2015-07-17", "close": 0.7445745, "volume": 6165.0}, {"date": "2015-07-20", "close": 0.739708, "volume": 94524.0}, {"date": "2015-07-21", "close": 0.768907, "volume": 62970.0}, {"date": "2015-07-22", "close": 0.749441, "volume": 61417.0}, {"date": "2015-07-23", "close": 0.759174, "volume": 41375.0}, {"date": "2015-07-24", "close": 0.759174, "volume": 822.0}, {"date": "2015-07-27", "close": 0.759174, "volume": 13254.0}, {"date": "2015-07-28", "close": 0.7445745, "volume": 1204.0}, {"date": "2015-07-29", "close": 0.759174, "volume": 15588.0}, {"date": "2015-07-30", "close": 0.7543075, "volume": 3082.0}, {"date": "2015-07-31", "close": 0.759174, "volume": 24258.0}, {"date": "2015-08-03", "close": 0.77864, "volume": 93268.0}, {"date": "2015-08-04", "close": 0.768907, "volume": 89469.0}, {"date": "2015-08-06", "close": 0.7543075, "volume": 4110.0}, {"date": "2015-08-07", "close": 0.7251085, "volume": 77802.0}, {"date": "2015-08-10", "close": 0.729975, "volume": 13607.0}, {"date": "2015-08-11", "close": 0.7251085, "volume": 44240.0}, {"date": "2015-08-12", "close": 0.739708, "volume": 5394.0}, {"date": "2015-08-13", "close": 0.729975, "volume": 17466.0}, {"date": "2015-08-14", "close": 0.720242, "volume": 14592.0}, {"date": "2015-08-17", "close": 0.720242, "volume": 26293.0}, {"date": "2015-08-18", "close": 0.710509, "volume": 1790.0}, {"date": "2015-08-19", "close": 0.710509, "volume": 42525.0}, {"date": "2015-08-20", "close": 0.6764435, "volume": 87332.0}, {"date": "2015-08-21", "close": 0.6667105, "volume": 8072.0}, {"date": "2015-08-24", "close": 0.642378, "volume": 183477.0}, {"date": "2015-08-25", "close": 0.671577, "volume": 79112.0}, {"date": "2015-08-26", "close": 0.68131, "volume": 29288.0}, {"date": "2015-08-27", "close": 0.729975, "volume": 491109.0}, {"date": "2015-08-28", "close": 0.749441, "volume": 55591.0}, {"date": "2015-08-31", "close": 0.739708, "volume": 57511.0}, {"date": "2015-09-01", "close": 0.729975, "volume": 77732.0}, {"date": "2015-09-02", "close": 0.729975, "volume": 55490.0}, {"date": "2015-09-03", "close": 0.739708, "volume": 26183.0}, {"date": "2015-09-04", "close": 0.7153755, "volume": 195100.0}, {"date": "2015-09-07", "close": 0.729975, "volume": 98098.0}, {"date": "2015-09-08", "close": 0.729975, "volume": 199333.0}, {"date": "2015-09-09", "close": 0.749441, "volume": 59393.0}, {"date": "2015-09-10", "close": 0.729975, "volume": 26361.0}, {"date": "2015-09-11", "close": 0.739708, "volume": 18481.0}, {"date": "2015-09-15", "close": 0.729975, "volume": 113018.0}, {"date": "2015-09-16", "close": 0.720242, "volume": 84.0}, {"date": "2015-09-17", "close": 0.720242, "volume": 50096.0}, {"date": "2015-09-18", "close": 0.7056425, "volume": 7583.0}, {"date": "2015-09-21", "close": 0.729975, "volume": 20549.0}, {"date": "2015-09-22", "close": 0.7251085, "volume": 6165.0}, {"date": "2015-09-23", "close": 0.729975, "volume": 22344.0}, {"date": "2015-09-24", "close": 0.7056425, "volume": 25669.0}, {"date": "2015-09-25", "close": 0.6959095, "volume": 22090.0}, {"date": "2015-09-28", "close": 0.671577, "volume": 22018.0}, {"date": "2015-09-29", "close": 0.671577, "volume": 14602.0}, {"date": "2015-09-30", "close": 0.691043, "volume": 37265.0}, {"date": "2015-10-01", "close": 0.7153755, "volume": 14384.0}, {"date": "2015-10-02", "close": 0.6861765, "volume": 870.0}, {"date": "2015-10-05", "close": 0.68131, "volume": 10695.0}, {"date": "2015-10-07", "close": 0.6959095, "volume": 128502.0}, {"date": "2015-10-08", "close": 0.68131, "volume": 23939.0}, {"date": "2015-10-09", "close": 0.691043, "volume": 22647.0}, {"date": "2015-10-12", "close": 0.6861765, "volume": 5137.0}, {"date": "2015-10-13", "close": 0.6861765, "volume": 5137.0}, {"date": "2015-10-14", "close": 0.6861765, "volume": 4036.0}, {"date": "2015-10-15", "close": 0.671577, "volume": 52605.0}, {"date": "2015-10-16", "close": 0.68131, "volume": 77199.0}, {"date": "2015-10-19", "close": 0.6667105, "volume": 22398.0}, {"date": "2015-10-20", "close": 0.691043, "volume": 128689.0}, {"date": "2015-10-21", "close": 0.6959095, "volume": 20864.0}, {"date": "2015-10-22", "close": 0.7124556, "volume": 174699.0}, {"date": "2015-10-23", "close": 0.710509, "volume": 77614.0}, {"date": "2015-10-26", "close": 0.7153755, "volume": 144088.0}, {"date": "2015-10-27", "close": 0.7056425, "volume": 51372.0}, {"date": "2015-10-28", "close": 0.700776, "volume": 112248.0}, {"date": "2015-10-29", "close": 0.7056425, "volume": 175977.0}, {"date": "2015-10-30", "close": 0.700776, "volume": 16076.0}, {"date": "2015-11-02", "close": 0.700776, "volume": 24135.0}, {"date": "2015-11-03", "close": 0.6959095, "volume": 3802.0}, {"date": "2015-11-04", "close": 0.691043, "volume": 50867.0}, {"date": "2015-11-05", "close": 0.691043, "volume": 21371.0}, {"date": "2015-11-06", "close": 0.710509, "volume": 705.0}, {"date": "2015-11-09", "close": 0.691043, "volume": 83213.0}, {"date": "2015-11-10", "close": 0.6861765, "volume": 109422.0}, {"date": "2015-11-11", "close": 0.6861765, "volume": 69205.0}, {"date": "2015-11-12", "close": 0.68131, "volume": 74021.0}, {"date": "2015-11-13", "close": 0.6764435, "volume": 50755.0}, {"date": "2015-11-16", "close": 0.6861765, "volume": 7595.0}, {"date": "2015-11-18", "close": 0.700776, "volume": 1241.0}, {"date": "2015-11-19", "close": 0.691043, "volume": 4829.0}, {"date": "2015-11-20", "close": 0.68131, "volume": 69306.0}, {"date": "2015-11-23", "close": 0.691043, "volume": 31696.0}, {"date": "2015-11-24", "close": 0.642378, "volume": 204449.0}, {"date": "2015-11-25", "close": 0.68131, "volume": 171799.0}, {"date": "2015-11-26", "close": 0.68131, "volume": 119144.0}, {"date": "2015-11-27", "close": 0.6959095, "volume": 47526.0}, {"date": "2015-12-02", "close": 0.652111, "volume": 71920.0}, {"date": "2015-12-03", "close": 0.661844, "volume": 5428.0}, {"date": "2015-12-04", "close": 0.68131, "volume": 103771.0}, {"date": "2015-12-08", "close": 0.652111, "volume": 36095.0}, {"date": "2015-12-09", "close": 0.652111, "volume": 14583.0}, {"date": "2015-12-10", "close": 0.652111, "volume": 58050.0}, {"date": "2015-12-11", "close": 0.632645, "volume": 105621.0}, {"date": "2015-12-14", "close": 0.622912, "volume": 90739.0}, {"date": "2015-12-16", "close": 0.622912, "volume": 91892.0}, {"date": "2015-12-17", "close": 0.6277785, "volume": 13368.0}, {"date": "2015-12-18", "close": 0.6277785, "volume": 33688.0}, {"date": "2015-12-21", "close": 0.622912, "volume": 15815.0}, {"date": "2015-12-22", "close": 0.6277785, "volume": 62475.0}, {"date": "2015-12-23", "close": 0.632645, "volume": 16305.0}, {"date": "2015-12-24", "close": 0.632645, "volume": 53514.0}, {"date": "2015-12-29", "close": 0.622912, "volume": 9036.0}, {"date": "2015-12-30", "close": 0.6180455, "volume": 54195.0}, {"date": "2015-12-31", "close": 0.622912, "volume": 21884.0}, {"date": "2016-01-04", "close": 0.613179, "volume": 67504.0}, {"date": "2016-01-05", "close": 0.6083125, "volume": 17055.0}, {"date": "2016-01-06", "close": 0.6083125, "volume": 35761.0}, {"date": "2016-01-07", "close": 0.632645, "volume": 120086.0}, {"date": "2016-01-08", "close": 0.603446, "volume": 17799.0}, {"date": "2016-01-11", "close": 0.632645, "volume": 23834.0}, {"date": "2016-01-12", "close": 0.613179, "volume": 76584.0}, {"date": "2016-01-13", "close": 0.603446, "volume": 184260.0}, {"date": "2016-01-14", "close": 0.603446, "volume": 70893.0}, {"date": "2016-01-15", "close": 0.5791135, "volume": 79506.0}, {"date": "2016-01-18", "close": 0.554781, "volume": 32421.0}, {"date": "2016-01-19", "close": 0.554781, "volume": 94880.0}, {"date": "2016-01-21", "close": 0.5693805, "volume": 44349.0}, {"date": "2016-01-22", "close": 0.5693805, "volume": 33289.0}, {"date": "2016-01-25", "close": 0.5401815, "volume": 32878.0}, {"date": "2016-01-27", "close": 0.5499145, "volume": 45294.0}, {"date": "2016-01-28", "close": 0.5401815, "volume": 181377.0}, {"date": "2016-01-29", "close": 0.5401815, "volume": 118210.0}, {"date": "2016-02-01", "close": 0.535315, "volume": 250283.0}, {"date": "2016-02-02", "close": 0.545048, "volume": 49728.0}, {"date": "2016-02-03", "close": 0.554781, "volume": 10120.0}, {"date": "2016-02-04", "close": 0.535315, "volume": 51397.0}, {"date": "2016-02-05", "close": 0.545048, "volume": 132339.0}, {"date": "2016-02-08", "close": 0.545048, "volume": 276179.0}, {"date": "2016-02-09", "close": 0.535315, "volume": 125720.0}, {"date": "2016-02-10", "close": 0.545048, "volume": 23185.0}, {"date": "2016-02-11", "close": 0.535315, "volume": 59139.0}, {"date": "2016-02-12", "close": 0.535315, "volume": 163363.0}, {"date": "2016-02-15", "close": 0.506116, "volume": 94044.0}, {"date": "2016-02-16", "close": 0.525582, "volume": 88579.0}, {"date": "2016-02-17", "close": 0.5207155, "volume": 43532.0}, {"date": "2016-02-18", "close": 0.5401815, "volume": 46230.0}, {"date": "2016-02-19", "close": 0.535315, "volume": 28116.0}, {"date": "2016-02-22", "close": 0.564514, "volume": 63906.0}, {"date": "2016-02-23", "close": 0.408786, "volume": 1930760.0}, {"date": "2016-02-24", "close": 0.418519, "volume": 269392.0}, {"date": "2016-02-25", "close": 0.4136525, "volume": 199977.0}, {"date": "2016-02-26", "close": 0.3941865, "volume": 466848.0}, {"date": "2016-02-29", "close": 0.399053, "volume": 150416.0}, {"date": "2016-03-01", "close": 0.399053, "volume": 163865.0}, {"date": "2016-03-02", "close": 0.408786, "volume": 52503.0}, {"date": "2016-03-03", "close": 0.4136525, "volume": 107464.0}, {"date": "2016-03-04", "close": 0.4136525, "volume": 33193.0}, {"date": "2016-03-07", "close": 0.437985, "volume": 32364.0}, {"date": "2016-03-08", "close": 0.437985, "volume": 87897.0}, {"date": "2016-03-09", "close": 0.437985, "volume": 31547.0}, {"date": "2016-03-10", "close": 0.4428515, "volume": 870.0}, {"date": "2016-03-11", "close": 0.447718, "volume": 11815.0}, {"date": "2016-03-14", "close": 0.4525845, "volume": 2774.0}, {"date": "2016-03-15", "close": 0.447718, "volume": 32672.0}, {"date": "2016-03-17", "close": 0.4428515, "volume": 35818.0}, {"date": "2016-03-18", "close": 0.4428515, "volume": 42797.0}, {"date": "2016-03-21", "close": 0.4428515, "volume": 61791.0}, {"date": "2016-03-22", "close": 0.447718, "volume": 77826.0}, {"date": "2016-03-23", "close": 0.447718, "volume": 42844.0}, {"date": "2016-03-24", "close": 0.4525845, "volume": 62160.0}, {"date": "2016-03-30", "close": 0.447718, "volume": 18391.0}, {"date": "2016-03-31", "close": 0.418519, "volume": 106339.0}, {"date": "2016-04-01", "close": 0.418519, "volume": 3082.0}, {"date": "2016-04-04", "close": 0.418519, "volume": 58284.0}, {"date": "2016-04-06", "close": 0.418519, "volume": 63766.0}, {"date": "2016-04-07", "close": 0.4136525, "volume": 97440.0}, {"date": "2016-04-08", "close": 0.4136525, "volume": 32054.0}, {"date": "2016-04-11", "close": 0.4136525, "volume": 8740.0}, {"date": "2016-04-12", "close": 0.4136525, "volume": 6678.0}, {"date": "2016-04-13", "close": 0.428252, "volume": 75825.0}, {"date": "2016-04-14", "close": 0.447718, "volume": 126374.0}, {"date": "2016-04-15", "close": 0.447718, "volume": 12761.0}, {"date": "2016-04-18", "close": 0.447718, "volume": 125199.0}, {"date": "2016-04-19", "close": 0.457451, "volume": 135340.0}, {"date": "2016-04-20", "close": 0.457451, "volume": 78373.0}, {"date": "2016-04-21", "close": 0.4623175, "volume": 53729.0}, {"date": "2016-04-22", "close": 0.447718, "volume": 74759.0}, {"date": "2016-04-26", "close": 0.447718, "volume": 30885.0}, {"date": "2016-04-27", "close": 0.418519, "volume": 118401.0}, {"date": "2016-04-29", "close": 0.428252, "volume": 56406.0}, {"date": "2016-05-02", "close": 0.428252, "volume": 295209.0}, {"date": "2016-05-03", "close": 0.428252, "volume": 19380.0}, {"date": "2016-05-04", "close": 0.418519, "volume": 35504.0}, {"date": "2016-05-05", "close": 0.428252, "volume": 71920.0}, {"date": "2016-05-06", "close": 0.418519, "volume": 30823.0}, {"date": "2016-05-09", "close": 0.437985, "volume": 23687.0}, {"date": "2016-05-10", "close": 0.4331185, "volume": 10274.0}, {"date": "2016-05-11", "close": 0.428252, "volume": 32995.0}, {"date": "2016-05-12", "close": 0.428252, "volume": 16794.0}, {"date": "2016-05-13", "close": 0.418519, "volume": 143841.0}, {"date": "2016-05-16", "close": 0.418519, "volume": 21062.0}, {"date": "2016-05-17", "close": 0.418519, "volume": 19364.0}, {"date": "2016-05-18", "close": 0.418519, "volume": 13870.0}, {"date": "2016-05-19", "close": 0.437985, "volume": 7192.0}, {"date": "2016-05-20", "close": 0.428252, "volume": 16523.0}, {"date": "2016-05-23", "close": 0.428252, "volume": 116614.0}, {"date": "2016-05-24", "close": 0.4233855, "volume": 12955.0}, {"date": "2016-05-25", "close": 0.418519, "volume": 38120.0}, {"date": "2016-05-26", "close": 0.4233855, "volume": 28302.0}, {"date": "2016-05-27", "close": 0.428252, "volume": 6797.0}, {"date": "2016-05-30", "close": 0.418519, "volume": 779020.0}, {"date": "2016-05-31", "close": 0.4233855, "volume": 296441.0}, {"date": "2016-06-01", "close": 0.4136525, "volume": 205486.0}, {"date": "2016-06-02", "close": 0.428252, "volume": 40634.0}, {"date": "2016-06-03", "close": 0.428252, "volume": 23323.0}, {"date": "2016-06-06", "close": 0.399053, "volume": 238476.0}, {"date": "2016-06-07", "close": 0.4136525, "volume": 19705.0}, {"date": "2016-06-08", "close": 0.399053, "volume": 20549.0}, {"date": "2016-06-09", "close": 0.399053, "volume": 147283.0}, {"date": "2016-06-10", "close": 0.399053, "volume": 42214.0}, {"date": "2016-06-14", "close": 0.3941865, "volume": 89986.0}, {"date": "2016-06-15", "close": 0.38932, "volume": 82026.0}, {"date": "2016-06-16", "close": 0.38932, "volume": 97107.0}, {"date": "2016-06-17", "close": 0.3844535, "volume": 31066.0}, {"date": "2016-06-20", "close": 0.3941865, "volume": 64506.0}, {"date": "2016-06-21", "close": 0.38932, "volume": 125963.0}, {"date": "2016-06-22", "close": 0.379587, "volume": 59606.0}, {"date": "2016-06-23", "close": 0.38932, "volume": 63912.0}, {"date": "2016-06-24", "close": 0.38932, "volume": 89387.0}, {"date": "2016-06-27", "close": 0.38932, "volume": 139241.0}, {"date": "2016-06-28", "close": 0.379587, "volume": 194686.0}, {"date": "2016-06-29", "close": 0.379587, "volume": 40314.0}, {"date": "2016-06-30", "close": 0.3747205, "volume": 307143.0}, {"date": "2016-07-01", "close": 0.379587, "volume": 429098.0}, {"date": "2016-07-04", "close": 0.369854, "volume": 55472.0}, {"date": "2016-07-05", "close": 0.369854, "volume": 17466.0}, {"date": "2016-07-06", "close": 0.379587, "volume": 32878.0}, {"date": "2016-07-07", "close": 0.379587, "volume": 7228.0}, {"date": "2016-07-08", "close": 0.3747205, "volume": 48623.0}, {"date": "2016-07-11", "close": 0.3747205, "volume": 173927.0}, {"date": "2016-07-12", "close": 0.3747205, "volume": 12329.0}, {"date": "2016-07-13", "close": 0.3844535, "volume": 21139.0}, {"date": "2016-07-14", "close": 0.3844535, "volume": 2859.0}, {"date": "2016-07-15", "close": 0.3844535, "volume": 38687.0}, {"date": "2016-07-18", "close": 0.3941865, "volume": 33642.0}, {"date": "2016-07-19", "close": 0.38932, "volume": 10207.0}, {"date": "2016-07-20", "close": 0.3844535, "volume": 11371.0}, {"date": "2016-07-21", "close": 0.3844535, "volume": 14343.0}, {"date": "2016-07-22", "close": 0.38932, "volume": 34865.0}, {"date": "2016-07-25", "close": 0.408786, "volume": 44227.0}, {"date": "2016-07-26", "close": 0.4136525, "volume": 6473.0}, {"date": "2016-07-27", "close": 0.418519, "volume": 15411.0}, {"date": "2016-07-28", "close": 0.408786, "volume": 85359.0}, {"date": "2016-07-29", "close": 0.4233855, "volume": 5137.0}, {"date": "2016-08-01", "close": 0.4136525, "volume": 1500.0}, {"date": "2016-08-03", "close": 0.4136525, "volume": 29772.0}, {"date": "2016-08-04", "close": 0.437985, "volume": 103360.0}, {"date": "2016-08-05", "close": 0.4623175, "volume": 318943.0}, {"date": "2016-08-08", "close": 0.447718, "volume": 92161.0}, {"date": "2016-08-09", "close": 0.447718, "volume": 29934.0}, {"date": "2016-08-10", "close": 0.447718, "volume": 6438.0}, {"date": "2016-08-11", "close": 0.418519, "volume": 22752.0}, {"date": "2016-08-12", "close": 0.428252, "volume": 44180.0}, {"date": "2016-08-15", "close": 0.418519, "volume": 39995.0}, {"date": "2016-08-17", "close": 0.3941865, "volume": 72709.0}, {"date": "2016-08-18", "close": 0.408786, "volume": 39299.0}, {"date": "2016-08-19", "close": 0.4525845, "volume": 159868.0}, {"date": "2016-08-22", "close": 0.437985, "volume": 131204.0}, {"date": "2016-08-23", "close": 0.4233855, "volume": 60619.0}, {"date": "2016-08-24", "close": 0.4136525, "volume": 181793.0}, {"date": "2016-08-25", "close": 0.4136525, "volume": 93496.0}, {"date": "2016-08-26", "close": 0.399053, "volume": 208724.0}, {"date": "2016-08-29", "close": 0.4039195, "volume": 32467.0}, {"date": "2016-08-30", "close": 0.418519, "volume": 87578.0}, {"date": "2016-08-31", "close": 0.3941865, "volume": 55481.0}, {"date": "2016-09-01", "close": 0.399053, "volume": 56195.0}, {"date": "2016-09-02", "close": 0.3941865, "volume": 48089.0}, {"date": "2016-09-05", "close": 0.38932, "volume": 41735.0}, {"date": "2016-09-07", "close": 0.399053, "volume": 53172.0}, {"date": "2016-09-08", "close": 0.399053, "volume": 24711.0}, {"date": "2016-09-09", "close": 0.38932, "volume": 43100.0}, {"date": "2016-09-12", "close": 0.399053, "volume": 67727.0}, {"date": "2016-09-13", "close": 0.38932, "volume": 16644.0}, {"date": "2016-09-14", "close": 0.38932, "volume": 54394.0}, {"date": "2016-09-15", "close": 0.4331185, "volume": 121600.0}, {"date": "2016-09-16", "close": 0.447718, "volume": 72712.0}, {"date": "2016-09-19", "close": 0.418519, "volume": 13199.0}, {"date": "2016-09-20", "close": 0.4136525, "volume": 42094.0}, {"date": "2016-09-21", "close": 0.4136525, "volume": 18219.0}, {"date": "2016-09-23", "close": 0.4233855, "volume": 14898.0}, {"date": "2016-09-26", "close": 0.4039195, "volume": 84284.0}, {"date": "2016-09-27", "close": 0.399053, "volume": 20227.0}, {"date": "2016-09-28", "close": 0.408786, "volume": 43358.0}, {"date": "2016-09-29", "close": 0.4136525, "volume": 64451.0}, {"date": "2016-09-30", "close": 0.408786, "volume": 80826.0}, {"date": "2016-10-03", "close": 0.408786, "volume": 9763.0}, {"date": "2016-10-04", "close": 0.4136525, "volume": 21112.0}, {"date": "2016-10-05", "close": 0.418519, "volume": 20397.0}, {"date": "2016-10-06", "close": 0.4136525, "volume": 35190.0}, {"date": "2016-10-10", "close": 0.408786, "volume": 150672.0}, {"date": "2016-10-11", "close": 0.4331185, "volume": 51170.0}, {"date": "2016-10-13", "close": 0.4331185, "volume": 19504.0}, {"date": "2016-10-14", "close": 0.4136525, "volume": 20035.0}, {"date": "2016-10-17", "close": 0.4136525, "volume": 83946.0}, {"date": "2016-10-18", "close": 0.418519, "volume": 22347.0}, {"date": "2016-10-19", "close": 0.418519, "volume": 46491.0}, {"date": "2016-10-20", "close": 0.418519, "volume": 23645.0}, {"date": "2016-10-21", "close": 0.428252, "volume": 7787.0}, {"date": "2016-10-24", "close": 0.428252, "volume": 126066.0}, {"date": "2016-10-25", "close": 0.4331185, "volume": 30823.0}, {"date": "2016-10-26", "close": 0.379587, "volume": 524225.0}, {"date": "2016-10-27", "close": 0.379587, "volume": 111130.0}, {"date": "2016-10-28", "close": 0.379587, "volume": 15411.0}, {"date": "2016-10-31", "close": 0.399053, "volume": 178753.0}, {"date": "2016-11-01", "close": 0.379587, "volume": 214333.0}, {"date": "2016-11-02", "close": 0.379587, "volume": 25275.0}, {"date": "2016-11-03", "close": 0.379587, "volume": 937983.0}, {"date": "2016-11-04", "close": 0.3844535, "volume": 46234.0}, {"date": "2016-11-07", "close": 0.3747205, "volume": 40584.0}, {"date": "2016-11-08", "close": 0.3649875, "volume": 81725.0}, {"date": "2016-11-09", "close": 0.369854, "volume": 80527.0}, {"date": "2016-11-10", "close": 0.369854, "volume": 16523.0}, {"date": "2016-11-11", "close": 0.369854, "volume": 133533.0}, {"date": "2016-11-14", "close": 0.3844535, "volume": 208283.0}, {"date": "2016-11-15", "close": 0.3747205, "volume": 285235.0}, {"date": "2016-11-16", "close": 0.369854, "volume": 84125.0}, {"date": "2016-11-17", "close": 0.379587, "volume": 75068.0}, {"date": "2016-11-18", "close": 0.379587, "volume": 100451.0}, {"date": "2016-11-21", "close": 0.3747205, "volume": 20031.0}, {"date": "2016-11-23", "close": 0.38932, "volume": 60619.0}, {"date": "2016-11-24", "close": 0.3844535, "volume": 27741.0}, {"date": "2016-11-25", "close": 0.379587, "volume": 124171.0}, {"date": "2016-11-28", "close": 0.369854, "volume": 157427.0}, {"date": "2016-11-29", "close": 0.3649875, "volume": 27847.0}, {"date": "2016-11-30", "close": 0.3649875, "volume": 8873.0}, {"date": "2016-12-01", "close": 0.369854, "volume": 18329.0}, {"date": "2016-12-02", "close": 0.3649875, "volume": 35355.0}, {"date": "2016-12-05", "close": 0.369854, "volume": 4596.0}, {"date": "2016-12-07", "close": 0.360121, "volume": 228090.0}, {"date": "2016-12-08", "close": 0.3552545, "volume": 69489.0}, {"date": "2016-12-09", "close": 0.369854, "volume": 44579.0}, {"date": "2016-12-12", "close": 0.3552545, "volume": 29151.0}, {"date": "2016-12-13", "close": 0.360121, "volume": 393550.0}, {"date": "2016-12-14", "close": 0.3649875, "volume": 82032.0}, {"date": "2016-12-15", "close": 0.360121, "volume": 13357.0}, {"date": "2016-12-16", "close": 0.360121, "volume": 63356.0}, {"date": "2016-12-19", "close": 0.3649875, "volume": 113274.0}, {"date": "2016-12-20", "close": 0.3649875, "volume": 62160.0}, {"date": "2016-12-21", "close": 0.369854, "volume": 124062.0}, {"date": "2016-12-22", "close": 0.369854, "volume": 131715.0}, {"date": "2016-12-23", "close": 0.369854, "volume": 52439.0}, {"date": "2016-12-28", "close": 0.379587, "volume": 23095.0}, {"date": "2016-12-29", "close": 0.379587, "volume": 35806.0}, {"date": "2016-12-30", "close": 0.3747205, "volume": 46491.0}, {"date": "2017-01-03", "close": 0.38932, "volume": 81136.0}, {"date": "2017-01-04", "close": 0.38932, "volume": 69010.0}, {"date": "2017-01-05", "close": 0.3941865, "volume": 11719.0}, {"date": "2017-01-06", "close": 0.3941865, "volume": 24773.0}, {"date": "2017-01-09", "close": 0.399053, "volume": 67094.0}, {"date": "2017-01-10", "close": 0.4136525, "volume": 66269.0}, {"date": "2017-01-11", "close": 0.418519, "volume": 28915.0}, {"date": "2017-01-12", "close": 0.399053, "volume": 29386.0}, {"date": "2017-01-16", "close": 0.4039195, "volume": 97704.0}, {"date": "2017-01-17", "close": 0.3941865, "volume": 15918.0}, {"date": "2017-01-18", "close": 0.3941865, "volume": 18813.0}, {"date": "2017-01-19", "close": 0.3844535, "volume": 1079.0}, {"date": "2017-01-20", "close": 0.3844535, "volume": 30823.0}, {"date": "2017-01-24", "close": 0.3844535, "volume": 7500.0}, {"date": "2017-01-25", "close": 0.3844535, "volume": 1027.0}, {"date": "2017-01-27", "close": 0.399053, "volume": 2569.0}, {"date": "2017-01-30", "close": 0.379587, "volume": 17207.0}, {"date": "2017-01-31", "close": 0.3747205, "volume": 61531.0}, {"date": "2017-02-01", "close": 0.3747205, "volume": 27741.0}, {"date": "2017-02-02", "close": 0.3649875, "volume": 44488.0}, {"date": "2017-02-03", "close": 0.360121, "volume": 73873.0}, {"date": "2017-02-06", "close": 0.360121, "volume": 32159.0}, {"date": "2017-02-07", "close": 0.360121, "volume": 48944.0}, {"date": "2017-02-08", "close": 0.3552545, "volume": 38015.0}, {"date": "2017-02-09", "close": 0.3649875, "volume": 4281.0}, {"date": "2017-02-10", "close": 0.350388, "volume": 66783.0}, {"date": "2017-02-13", "close": 0.369854, "volume": 95780.0}, {"date": "2017-02-14", "close": 0.369854, "volume": 18550.0}, {"date": "2017-02-15", "close": 0.350388, "volume": 138662.0}, {"date": "2017-02-16", "close": 0.3649875, "volume": 3116.0}, {"date": "2017-02-17", "close": 0.360121, "volume": 11826.0}, {"date": "2017-02-20", "close": 0.350388, "volume": 255153.0}, {"date": "2017-02-21", "close": 0.3455215, "volume": 149392.0}, {"date": "2017-02-22", "close": 0.350388, "volume": 43640.0}, {"date": "2017-02-23", "close": 0.3455215, "volume": 46234.0}, {"date": "2017-02-24", "close": 0.3747205, "volume": 124217.0}, {"date": "2017-02-27", "close": 0.360121, "volume": 136804.0}, {"date": "2017-02-28", "close": 0.369854, "volume": 113018.0}, {"date": "2017-03-01", "close": 0.360121, "volume": 89048.0}, {"date": "2017-03-02", "close": 0.369854, "volume": 5831.0}, {"date": "2017-03-03", "close": 0.369854, "volume": 70659.0}, {"date": "2017-03-06", "close": 0.369854, "volume": 27817.0}, {"date": "2017-03-07", "close": 0.369854, "volume": 29875.0}, {"date": "2017-03-08", "close": 0.379587, "volume": 121006.0}, {"date": "2017-03-09", "close": 0.369854, "volume": 69067.0}, {"date": "2017-03-10", "close": 0.360121, "volume": 74541.0}, {"date": "2017-03-13", "close": 0.3552545, "volume": 382748.0}, {"date": "2017-03-14", "close": 0.350388, "volume": 2774.0}, {"date": "2017-03-15", "close": 0.350388, "volume": 411.0}, {"date": "2017-03-16", "close": 0.350388, "volume": 335164.0}, {"date": "2017-03-17", "close": 0.350388, "volume": 377905.0}, {"date": "2017-03-20", "close": 0.350388, "volume": 75391.0}, {"date": "2017-03-21", "close": 0.3552545, "volume": 30953.0}, {"date": "2017-03-22", "close": 0.350388, "volume": 17494.0}, {"date": "2017-03-23", "close": 0.350388, "volume": 9952.0}, {"date": "2017-03-24", "close": 0.360121, "volume": 66783.0}, {"date": "2017-03-28", "close": 0.350388, "volume": 24848.0}, {"date": "2017-03-29", "close": 0.350388, "volume": 96300.0}, {"date": "2017-03-30", "close": 0.3552545, "volume": 39692.0}, {"date": "2017-03-31", "close": 0.3455215, "volume": 1885.0}, {"date": "2017-04-03", "close": 0.350388, "volume": 71087.0}, {"date": "2017-04-04", "close": 0.3455215, "volume": 66783.0}, {"date": "2017-04-05", "close": 0.3455215, "volume": 24658.0}, {"date": "2017-04-06", "close": 0.3455215, "volume": 11302.0}, {"date": "2017-04-07", "close": 0.3455215, "volume": 109351.0}, {"date": "2017-04-10", "close": 0.350388, "volume": 9706.0}, {"date": "2017-04-11", "close": 0.3552545, "volume": 36324.0}, {"date": "2017-04-12", "close": 0.350388, "volume": 42392.0}, {"date": "2017-04-13", "close": 0.3455215, "volume": 11903.0}, {"date": "2017-04-18", "close": 0.3455215, "volume": 170986.0}, {"date": "2017-04-19", "close": 0.3455215, "volume": 107047.0}, {"date": "2017-04-21", "close": 0.3357885, "volume": 5137.0}, {"date": "2017-04-24", "close": 0.3357885, "volume": 133583.0}, {"date": "2017-04-26", "close": 0.3357885, "volume": 36694.0}, {"date": "2017-04-27", "close": 0.330922, "volume": 19521.0}, {"date": "2017-04-28", "close": 0.330922, "volume": 15627.0}, {"date": "2017-05-01", "close": 0.321189, "volume": 22035.0}, {"date": "2017-05-02", "close": 0.321189, "volume": 119158.0}, {"date": "2017-05-03", "close": 0.3163225, "volume": 46906.0}, {"date": "2017-05-05", "close": 0.311456, "volume": 47958.0}, {"date": "2017-05-08", "close": 0.29199, "volume": 369476.0}, {"date": "2017-05-09", "close": 0.29199, "volume": 19013.0}, {"date": "2017-05-10", "close": 0.2968565, "volume": 10274.0}, {"date": "2017-05-11", "close": 0.2871235, "volume": 69102.0}, {"date": "2017-05-12", "close": 0.272524, "volume": 361468.0}, {"date": "2017-05-15", "close": 0.272524, "volume": 62673.0}, {"date": "2017-05-16", "close": 0.301723, "volume": 138829.0}, {"date": "2017-05-17", "close": 0.301723, "volume": 284877.0}, {"date": "2017-05-18", "close": 0.311456, "volume": 1245.0}, {"date": "2017-05-19", "close": 0.311456, "volume": 16158.0}, {"date": "2017-05-22", "close": 0.29199, "volume": 17466.0}, {"date": "2017-05-23", "close": 0.2871235, "volume": 35960.0}, {"date": "2017-05-24", "close": 0.29199, "volume": 5137.0}, {"date": "2017-05-26", "close": 0.282257, "volume": 46234.0}, {"date": "2017-05-29", "close": 0.2773905, "volume": 48561.0}, {"date": "2017-05-30", "close": 0.29199, "volume": 77957.0}, {"date": "2017-05-31", "close": 0.2773905, "volume": 43284.0}, {"date": "2017-06-01", "close": 0.262791, "volume": 207396.0}, {"date": "2017-06-02", "close": 0.272524, "volume": 72234.0}, {"date": "2017-06-05", "close": 0.262791, "volume": 55070.0}, {"date": "2017-06-06", "close": 0.2579245, "volume": 165803.0}, {"date": "2017-06-07", "close": 0.253058, "volume": 129009.0}, {"date": "2017-06-08", "close": 0.253058, "volume": 906794.0}, {"date": "2017-06-09", "close": 0.243325, "volume": 188020.0}, {"date": "2017-06-13", "close": 0.1995265, "volume": 848834.0}, {"date": "2017-06-14", "close": 0.19466, "volume": 312277.0}, {"date": "2017-06-15", "close": 0.1995265, "volume": 226286.0}, {"date": "2017-06-16", "close": 0.2092595, "volume": 87218.0}, {"date": "2017-06-19", "close": 0.19466, "volume": 21062.0}, {"date": "2017-06-20", "close": 0.2092595, "volume": 232816.0}, {"date": "2017-06-21", "close": 0.204393, "volume": 139278.0}, {"date": "2017-06-22", "close": 0.19466, "volume": 183644.0}, {"date": "2017-06-23", "close": 0.19466, "volume": 393107.0}, {"date": "2017-06-26", "close": 0.184927, "volume": 322545.0}, {"date": "2017-06-27", "close": 0.184927, "volume": 245013.0}, {"date": "2017-06-28", "close": 0.184927, "volume": 168204.0}, {"date": "2017-06-29", "close": 0.175194, "volume": 89934.0}, {"date": "2017-06-30", "close": 0.165461, "volume": 612032.0}, {"date": "2017-07-03", "close": 0.165461, "volume": 30823.0}, {"date": "2017-07-04", "close": 0.175194, "volume": 535.0}, {"date": "2017-07-06", "close": 0.1703275, "volume": 20798.0}, {"date": "2017-07-10", "close": 0.175194, "volume": 214901.0}, {"date": "2017-07-13", "close": 0.165461, "volume": 94964.0}, {"date": "2017-07-14", "close": 0.165461, "volume": 26713.0}, {"date": "2017-07-17", "close": 0.155728, "volume": 43933.0}, {"date": "2017-07-18", "close": 0.175194, "volume": 351274.0}, {"date": "2017-07-19", "close": 0.165461, "volume": 81911.0}, {"date": "2017-07-20", "close": 0.165461, "volume": 131511.0}, {"date": "2017-07-21", "close": 0.165461, "volume": 120210.0}, {"date": "2017-07-24", "close": 0.165461, "volume": 28058.0}, {"date": "2017-07-25", "close": 0.1605945, "volume": 46944.0}, {"date": "2017-07-26", "close": 0.165461, "volume": 21987.0}, {"date": "2017-07-27", "close": 0.175194, "volume": 8219.0}, {"date": "2017-07-28", "close": 0.184927, "volume": 10994.0}, {"date": "2017-07-31", "close": 0.233592, "volume": 116034.0}, {"date": "2017-08-01", "close": 0.2287255, "volume": 34078.0}, {"date": "2017-08-03", "close": 0.311456, "volume": 360005.0}, {"date": "2017-08-04", "close": 0.311456, "volume": 69048.0}, {"date": "2017-08-07", "close": 0.29199, "volume": 141427.0}, {"date": "2017-08-08", "close": 0.29199, "volume": 54968.0}, {"date": "2017-08-10", "close": 0.3065895, "volume": 78776.0}, {"date": "2017-08-11", "close": 0.311456, "volume": 48841.0}, {"date": "2017-08-14", "close": 0.29199, "volume": 17055.0}, {"date": "2017-08-15", "close": 0.2968565, "volume": 75633.0}, {"date": "2017-08-16", "close": 0.311456, "volume": 69369.0}, {"date": "2017-08-17", "close": 0.330922, "volume": 88880.0}, {"date": "2017-08-18", "close": 0.330922, "volume": 43437.0}, {"date": "2017-08-21", "close": 0.340655, "volume": 108828.0}, {"date": "2017-08-22", "close": 0.330922, "volume": 6981.0}, {"date": "2017-08-23", "close": 0.3357885, "volume": 15394.0}, {"date": "2017-08-24", "close": 0.340655, "volume": 103260.0}, {"date": "2017-08-25", "close": 0.340655, "volume": 37033.0}, {"date": "2017-08-28", "close": 0.340655, "volume": 2316.0}, {"date": "2017-08-31", "close": 0.29199, "volume": 595221.0}, {"date": "2017-09-01", "close": 0.29199, "volume": 116312.0}, {"date": "2017-09-04", "close": 0.29199, "volume": 46050.0}, {"date": "2017-09-05", "close": 0.29199, "volume": 173031.0}, {"date": "2017-09-06", "close": 0.282257, "volume": 87997.0}, {"date": "2017-09-07", "close": 0.282257, "volume": 23150.0}, {"date": "2017-09-08", "close": 0.2773905, "volume": 67471.0}, {"date": "2017-09-11", "close": 0.253058, "volume": 79156.0}, {"date": "2017-09-12", "close": 0.2481915, "volume": 35111.0}, {"date": "2017-09-13", "close": 0.2579245, "volume": 21576.0}, {"date": "2017-09-14", "close": 0.272524, "volume": 30617.0}, {"date": "2017-09-15", "close": 0.262791, "volume": 25686.0}, {"date": "2017-09-18", "close": 0.262791, "volume": 10301.0}, {"date": "2017-09-19", "close": 0.262791, "volume": 5918.0}, {"date": "2017-09-25", "close": 0.2871235, "volume": 60527.0}, {"date": "2017-09-27", "close": 0.2676575, "volume": 22540.0}, {"date": "2017-09-28", "close": 0.2676575, "volume": 63513.0}, {"date": "2017-09-29", "close": 0.2773905, "volume": 10336.0}, {"date": "2017-10-03", "close": 0.272524, "volume": 19139.0}, {"date": "2017-10-04", "close": 0.2579245, "volume": 10274.0}, {"date": "2017-10-05", "close": 0.262791, "volume": 11355.0}, {"date": "2017-10-06", "close": 0.2676575, "volume": 870.0}, {"date": "2017-10-09", "close": 0.272524, "volume": 253082.0}, {"date": "2017-10-10", "close": 0.29199, "volume": 154262.0}, {"date": "2017-10-11", "close": 0.301723, "volume": 5847.0}, {"date": "2017-10-12", "close": 0.301723, "volume": 30098.0}, {"date": "2017-10-13", "close": 0.2968565, "volume": 5137.0}, {"date": "2017-10-16", "close": 0.2968565, "volume": 19521.0}, {"date": "2017-10-17", "close": 0.311456, "volume": 15781.0}, {"date": "2017-10-18", "close": 0.2968565, "volume": 32323.0}, {"date": "2017-10-20", "close": 0.2968565, "volume": 111064.0}, {"date": "2017-10-23", "close": 0.2968565, "volume": 43911.0}, {"date": "2017-10-24", "close": 0.29199, "volume": 51337.0}, {"date": "2017-10-25", "close": 0.29199, "volume": 30699.0}, {"date": "2017-10-26", "close": 0.2968565, "volume": 20179.0}, {"date": "2017-10-27", "close": 0.301723, "volume": 8192.0}, {"date": "2017-10-30", "close": 0.311456, "volume": 42676.0}, {"date": "2017-10-31", "close": 0.29199, "volume": 242702.0}, {"date": "2017-11-01", "close": 0.311456, "volume": 18456.0}, {"date": "2017-11-02", "close": 0.2968565, "volume": 31905.0}, {"date": "2017-11-03", "close": 0.2968565, "volume": 91246.0}, {"date": "2017-11-07", "close": 0.2968565, "volume": 11007.0}, {"date": "2017-11-08", "close": 0.301723, "volume": 5137.0}, {"date": "2017-11-09", "close": 0.301723, "volume": 3082.0}, {"date": "2017-11-13", "close": 0.3065895, "volume": 5137.0}, {"date": "2017-11-14", "close": 0.301723, "volume": 107367.0}, {"date": "2017-11-16", "close": 0.311456, "volume": 15643.0}, {"date": "2017-11-17", "close": 0.2968565, "volume": 27535.0}, {"date": "2017-11-20", "close": 0.301723, "volume": 90928.0}, {"date": "2017-11-21", "close": 0.301723, "volume": 9041.0}, {"date": "2017-11-22", "close": 0.3065895, "volume": 55456.0}, {"date": "2017-11-23", "close": 0.311456, "volume": 10069.0}, {"date": "2017-11-27", "close": 0.301723, "volume": 12550.0}, {"date": "2017-11-28", "close": 0.301723, "volume": 43666.0}, {"date": "2017-11-29", "close": 0.301723, "volume": 51372.0}, {"date": "2017-12-01", "close": 0.301723, "volume": 82270.0}, {"date": "2017-12-04", "close": 0.301723, "volume": 32008.0}, {"date": "2017-12-07", "close": 0.301723, "volume": 2569.0}, {"date": "2017-12-08", "close": 0.3065895, "volume": 6917.0}, {"date": "2017-12-11", "close": 0.3065895, "volume": 31337.0}, {"date": "2017-12-12", "close": 0.3065895, "volume": 6884.0}, {"date": "2017-12-13", "close": 0.3065895, "volume": 1336.0}, {"date": "2017-12-15", "close": 0.311456, "volume": 100528.0}, {"date": "2017-12-20", "close": 0.3065895, "volume": 37035.0}, {"date": "2017-12-21", "close": 0.3065895, "volume": 11302.0}, {"date": "2017-12-22", "close": 0.3065895, "volume": 4536.0}, {"date": "2017-12-27", "close": 0.311456, "volume": 97553.0}, {"date": "2017-12-28", "close": 0.311456, "volume": 1012.0}, {"date": "2017-12-29", "close": 0.340655, "volume": 42521.0}, {"date": "2018-01-02", "close": 0.3649875, "volume": 78716.0}, {"date": "2018-01-04", "close": 0.379587, "volume": 20549.0}, {"date": "2018-01-05", "close": 0.340655, "volume": 41414.0}, {"date": "2018-01-08", "close": 0.3065895, "volume": 283567.0}, {"date": "2018-01-09", "close": 0.3163225, "volume": 46427.0}, {"date": "2018-01-12", "close": 0.311456, "volume": 68158.0}, {"date": "2018-01-15", "close": 0.301723, "volume": 56154.0}, {"date": "2018-01-16", "close": 0.301723, "volume": 15411.0}, {"date": "2018-01-17", "close": 0.311456, "volume": 7192.0}, {"date": "2018-01-18", "close": 0.3065895, "volume": 5137.0}, {"date": "2018-01-19", "close": 0.29199, "volume": 47365.0}, {"date": "2018-01-22", "close": 0.2968565, "volume": 21576.0}, {"date": "2018-01-23", "close": 0.29199, "volume": 30289.0}, {"date": "2018-01-24", "close": 0.301723, "volume": 20549.0}, {"date": "2018-01-25", "close": 0.29199, "volume": 32195.0}, {"date": "2018-02-01", "close": 0.2968565, "volume": 36330.0}, {"date": "2018-02-02", "close": 0.311456, "volume": 8322.0}, {"date": "2018-02-05", "close": 0.29199, "volume": 77057.0}, {"date": "2018-02-06", "close": 0.321189, "volume": 25494.0}, {"date": "2018-02-09", "close": 0.3065895, "volume": 12329.0}, {"date": "2018-02-13", "close": 0.2871235, "volume": 138354.0}, {"date": "2018-02-14", "close": 0.282257, "volume": 30823.0}, {"date": "2018-02-15", "close": 0.282257, "volume": 82195.0}, {"date": "2018-02-16", "close": 0.272524, "volume": 157146.0}, {"date": "2018-02-19", "close": 0.272524, "volume": 8219.0}, {"date": "2018-02-20", "close": 0.301723, "volume": 83420.0}, {"date": "2018-02-21", "close": 0.2773905, "volume": 3843.0}, {"date": "2018-02-22", "close": 0.29199, "volume": 20841.0}, {"date": "2018-02-23", "close": 0.2871235, "volume": 16698.0}, {"date": "2018-02-26", "close": 0.29199, "volume": 29927.0}, {"date": "2018-02-27", "close": 0.2773905, "volume": 27535.0}, {"date": "2018-02-28", "close": 0.243325, "volume": 501657.0}, {"date": "2018-03-01", "close": 0.243325, "volume": 150632.0}, {"date": "2018-03-02", "close": 0.243325, "volume": 235796.0}, {"date": "2018-03-05", "close": 0.233592, "volume": 37466.0}, {"date": "2018-03-06", "close": 0.233592, "volume": 18473.0}, {"date": "2018-03-07", "close": 0.223859, "volume": 35960.0}, {"date": "2018-03-08", "close": 0.223859, "volume": 21547.0}, {"date": "2018-03-09", "close": 0.233592, "volume": 56481.0}, {"date": "2018-03-12", "close": 0.233592, "volume": 196781.0}, {"date": "2018-03-13", "close": 0.243325, "volume": 20549.0}, {"date": "2018-03-14", "close": 0.243325, "volume": 64728.0}, {"date": "2018-03-15", "close": 0.243325, "volume": 30823.0}, {"date": "2018-03-20", "close": 0.2287255, "volume": 65927.0}, {"date": "2018-03-21", "close": 0.223859, "volume": 98328.0}, {"date": "2018-03-22", "close": 0.2189925, "volume": 16439.0}, {"date": "2018-03-23", "close": 0.2189925, "volume": 476.0}, {"date": "2018-03-26", "close": 0.2189925, "volume": 13151.0}, {"date": "2018-03-27", "close": 0.223859, "volume": 66783.0}, {"date": "2018-03-28", "close": 0.243325, "volume": 170276.0}, {"date": "2018-04-03", "close": 0.2189925, "volume": 21140.0}, {"date": "2018-04-04", "close": 0.2189925, "volume": 7192.0}, {"date": "2018-04-05", "close": 0.2189925, "volume": 28768.0}, {"date": "2018-04-06", "close": 0.223859, "volume": 7706.0}, {"date": "2018-04-10", "close": 0.223859, "volume": 1027.0}, {"date": "2018-04-11", "close": 0.2287255, "volume": 1068.0}, {"date": "2018-04-12", "close": 0.233592, "volume": 29796.0}, {"date": "2018-04-13", "close": 0.243325, "volume": 14887.0}, {"date": "2018-04-16", "close": 0.2287255, "volume": 64728.0}, {"date": "2018-04-17", "close": 0.223859, "volume": 7723.0}, {"date": "2018-04-18", "close": 0.223859, "volume": 10538.0}, {"date": "2018-04-19", "close": 0.243325, "volume": 462.0}, {"date": "2018-05-02", "close": 0.233592, "volume": 1712.0}, {"date": "2018-05-03", "close": 0.2189925, "volume": 1677.0}, {"date": "2018-05-07", "close": 0.223859, "volume": 8219.0}, {"date": "2018-05-08", "close": 0.223859, "volume": 4241.0}, {"date": "2018-05-09", "close": 0.2189925, "volume": 11918.0}, {"date": "2018-05-10", "close": 0.214126, "volume": 4002.0}, {"date": "2018-05-11", "close": 0.214126, "volume": 73246.0}, {"date": "2018-05-14", "close": 0.1995265, "volume": 25480.0}, {"date": "2018-05-15", "close": 0.19466, "volume": 46491.0}, {"date": "2018-05-16", "close": 0.184927, "volume": 5407.0}, {"date": "2018-05-17", "close": 0.184927, "volume": 59483.0}, {"date": "2018-05-18", "close": 0.184927, "volume": 108867.0}, {"date": "2018-05-23", "close": 0.19466, "volume": 48854.0}, {"date": "2018-05-24", "close": 0.175194, "volume": 106217.0}, {"date": "2018-05-25", "close": 0.1800605, "volume": 19279.0}, {"date": "2018-05-28", "close": 0.184927, "volume": 156294.0}, {"date": "2018-05-29", "close": 0.19466, "volume": 25686.0}, {"date": "2018-05-30", "close": 0.184927, "volume": 32770.0}, {"date": "2018-06-01", "close": 0.1897935, "volume": 14517.0}, {"date": "2018-06-04", "close": 0.184927, "volume": 70814.0}, {"date": "2018-06-05", "close": 0.1897935, "volume": 30823.0}, {"date": "2018-06-06", "close": 0.1800605, "volume": 20549.0}, {"date": "2018-06-07", "close": 0.184927, "volume": 23534.0}, {"date": "2018-06-12", "close": 0.1897935, "volume": 47012.0}, {"date": "2018-06-13", "close": 0.19466, "volume": 71851.0}, {"date": "2018-06-15", "close": 0.175194, "volume": 164906.0}, {"date": "2018-06-18", "close": 0.165461, "volume": 67231.0}, {"date": "2018-06-20", "close": 0.184927, "volume": 8219.0}, {"date": "2018-06-21", "close": 0.1800605, "volume": 114370.0}, {"date": "2018-06-22", "close": 0.1800605, "volume": 8219.0}, {"date": "2018-06-25", "close": 0.1800605, "volume": 92622.0}, {"date": "2018-06-26", "close": 0.1800605, "volume": 13832.0}, {"date": "2018-06-27", "close": 0.175194, "volume": 135202.0}, {"date": "2018-06-28", "close": 0.175194, "volume": 88220.0}, {"date": "2018-06-29", "close": 0.1800605, "volume": 234865.0}, {"date": "2018-07-04", "close": 0.1800605, "volume": 15411.0}, {"date": "2018-07-05", "close": 0.184927, "volume": 51372.0}, {"date": "2018-07-06", "close": 0.19466, "volume": 41097.0}, {"date": "2018-07-10", "close": 0.19466, "volume": 63701.0}, {"date": "2018-07-11", "close": 0.1995265, "volume": 2569.0}, {"date": "2018-07-16", "close": 0.1897935, "volume": 63701.0}, {"date": "2018-07-17", "close": 0.1897935, "volume": 38816.0}, {"date": "2018-07-18", "close": 0.1897935, "volume": 3488.0}, {"date": "2018-07-19", "close": 0.184927, "volume": 7192.0}, {"date": "2018-07-20", "close": 0.184927, "volume": 30579.0}, {"date": "2018-07-23", "close": 0.184927, "volume": 8493.0}, {"date": "2018-07-25", "close": 0.175194, "volume": 4110.0}, {"date": "2018-07-26", "close": 0.175194, "volume": 4919.0}, {"date": "2018-07-27", "close": 0.1897935, "volume": 18370.0}, {"date": "2018-08-01", "close": 0.1897935, "volume": 29422.0}, {"date": "2018-08-02", "close": 0.1897935, "volume": 59386.0}, {"date": "2018-08-03", "close": 0.204393, "volume": 49317.0}, {"date": "2018-08-07", "close": 0.1995265, "volume": 51037.0}, {"date": "2018-08-09", "close": 0.1995265, "volume": 12573.0}, {"date": "2018-08-10", "close": 0.204393, "volume": 17562.0}, {"date": "2018-08-14", "close": 0.2092595, "volume": 14737.0}, {"date": "2018-08-15", "close": 0.204393, "volume": 30536.0}, {"date": "2018-08-16", "close": 0.204393, "volume": 17042.0}, {"date": "2018-08-17", "close": 0.1995265, "volume": 382.0}, {"date": "2018-08-20", "close": 0.204393, "volume": 150.0}, {"date": "2018-08-21", "close": 0.1995265, "volume": 8263.0}, {"date": "2018-08-22", "close": 0.204393, "volume": 2.0}, {"date": "2018-08-23", "close": 0.19466, "volume": 13509.0}, {"date": "2018-08-24", "close": 0.19466, "volume": 20549.0}, {"date": "2018-08-27", "close": 0.19466, "volume": 107504.0}, {"date": "2018-08-28", "close": 0.19466, "volume": 5228.0}, {"date": "2018-08-29", "close": 0.19466, "volume": 32508.0}, {"date": "2018-08-30", "close": 0.19466, "volume": 5137.0}, {"date": "2018-08-31", "close": 0.2189925, "volume": 111380.0}, {"date": "2018-09-03", "close": 0.19466, "volume": 85229.0}, {"date": "2018-09-05", "close": 0.19466, "volume": 7246.0}, {"date": "2018-09-10", "close": 0.1897935, "volume": 78819.0}, {"date": "2018-09-11", "close": 0.1800605, "volume": 102750.0}, {"date": "2018-09-19", "close": 0.175194, "volume": 104798.0}, {"date": "2018-09-20", "close": 0.175194, "volume": 91312.0}, {"date": "2018-09-21", "close": 0.175194, "volume": 141551.0}, {"date": "2018-09-25", "close": 0.175194, "volume": 30823.0}, {"date": "2018-09-26", "close": 0.1703275, "volume": 42818.0}, {"date": "2018-09-28", "close": 0.1703275, "volume": 7005.0}, {"date": "2018-10-01", "close": 0.1703275, "volume": 79423.0}, {"date": "2018-10-03", "close": 0.1508615, "volume": 19316.0}, {"date": "2018-10-05", "close": 0.175194, "volume": 142784.0}, {"date": "2018-10-10", "close": 0.175194, "volume": 16953.0}, {"date": "2018-10-12", "close": 0.155728, "volume": 31645.0}, {"date": "2018-10-16", "close": 0.165461, "volume": 55902.0}, {"date": "2018-10-17", "close": 0.1800605, "volume": 55537.0}, {"date": "2018-10-22", "close": 0.1605945, "volume": 2394.0}, {"date": "2018-10-24", "close": 0.165461, "volume": 60413.0}, {"date": "2018-10-25", "close": 0.1605945, "volume": 3082.0}, {"date": "2018-10-29", "close": 0.155728, "volume": 54223.0}, {"date": "2018-10-30", "close": 0.1605945, "volume": 8117.0}, {"date": "2018-10-31", "close": 0.155728, "volume": 120891.0}, {"date": "2018-11-01", "close": 0.1508615, "volume": 7069.0}, {"date": "2018-11-06", "close": 0.1508615, "volume": 1500.0}, {"date": "2018-11-07", "close": 0.155728, "volume": 25686.0}, {"date": "2018-11-08", "close": 0.145995, "volume": 15035.0}, {"date": "2018-11-12", "close": 0.145995, "volume": 75981.0}, {"date": "2018-11-14", "close": 0.145995, "volume": 36084.0}, {"date": "2018-11-15", "close": 0.145995, "volume": 10275.0}, {"date": "2018-11-16", "close": 0.136262, "volume": 85785.0}, {"date": "2018-11-19", "close": 0.126529, "volume": 18083.0}, {"date": "2018-11-21", "close": 0.126529, "volume": 56010.0}, {"date": "2018-11-22", "close": 0.145995, "volume": 228347.0}, {"date": "2018-11-26", "close": 0.1411285, "volume": 40117.0}, {"date": "2018-11-27", "close": 0.126529, "volume": 1378.0}, {"date": "2018-11-28", "close": 0.1313955, "volume": 30823.0}, {"date": "2018-11-29", "close": 0.1313955, "volume": 81167.0}, {"date": "2018-11-30", "close": 0.126529, "volume": 1500.0}, {"date": "2018-12-03", "close": 0.126529, "volume": 26857.0}, {"date": "2018-12-06", "close": 0.1216625, "volume": 18494.0}, {"date": "2018-12-07", "close": 0.1119295, "volume": 43139.0}, {"date": "2018-12-10", "close": 0.126529, "volume": 28768.0}, {"date": "2018-12-11", "close": 0.126529, "volume": 5137.0}, {"date": "2018-12-13", "close": 0.116796, "volume": 41552.0}, {"date": "2018-12-14", "close": 0.1119295, "volume": 3596.0}, {"date": "2018-12-17", "close": 0.1119295, "volume": 28940.0}, {"date": "2018-12-18", "close": 0.126529, "volume": 195924.0}, {"date": "2018-12-19", "close": 0.145995, "volume": 1199.0}, {"date": "2018-12-27", "close": 0.136262, "volume": 904.0}, {"date": "2018-12-31", "close": 0.126529, "volume": 3745.0}, {"date": "2019-01-02", "close": 0.116796, "volume": 129421.0}, {"date": "2019-01-03", "close": 0.126529, "volume": 27330.0}, {"date": "2019-01-04", "close": 0.126529, "volume": 102127.0}, {"date": "2019-01-15", "close": 0.1216625, "volume": 10274.0}, {"date": "2019-01-16", "close": 0.1216625, "volume": 12664.0}, {"date": "2019-01-18", "close": 0.126529, "volume": 925.0}, {"date": "2019-01-21", "close": 0.126529, "volume": 13473.0}, {"date": "2019-01-22", "close": 0.126529, "volume": 53683.0}, {"date": "2019-01-23", "close": 0.1313955, "volume": 12576.0}, {"date": "2019-01-24", "close": 0.136262, "volume": 6165.0}, {"date": "2019-01-25", "close": 0.126529, "volume": 318368.0}, {"date": "2019-02-01", "close": 0.136262, "volume": 100688.0}, {"date": "2019-02-05", "close": 0.126529, "volume": 12565.0}, {"date": "2019-02-06", "close": 0.126529, "volume": 138573.0}, {"date": "2019-02-07", "close": 0.1313955, "volume": 9459.0}, {"date": "2019-02-08", "close": 0.136262, "volume": 31850.0}, {"date": "2019-02-11", "close": 0.1508615, "volume": 38529.0}, {"date": "2019-02-12", "close": 0.1703275, "volume": 76030.0}, {"date": "2019-02-13", "close": 0.175194, "volume": 5707.0}, {"date": "2019-02-14", "close": 0.175194, "volume": 596.0}, {"date": "2019-02-15", "close": 0.175194, "volume": 59579.0}, {"date": "2019-02-18", "close": 0.165461, "volume": 9194.0}, {"date": "2019-02-19", "close": 0.1605945, "volume": 15411.0}, {"date": "2019-02-20", "close": 0.175194, "volume": 36074.0}, {"date": "2019-02-21", "close": 0.1605945, "volume": 41303.0}, {"date": "2019-02-22", "close": 0.1605945, "volume": 7090.0}, {"date": "2019-02-25", "close": 0.155728, "volume": 26239.0}, {"date": "2019-02-26", "close": 0.145995, "volume": 13076.0}, {"date": "2019-02-27", "close": 0.1605945, "volume": 86993.0}, {"date": "2019-02-28", "close": 0.1411285, "volume": 72064.0}, {"date": "2019-03-05", "close": 0.165461, "volume": 1277924.0}, {"date": "2019-03-06", "close": 0.165461, "volume": 870682.0}, {"date": "2019-03-07", "close": 0.165461, "volume": 880729.0}, {"date": "2019-03-08", "close": 0.1703275, "volume": 146703.0}, {"date": "2019-03-11", "close": 0.165461, "volume": 429826.0}, {"date": "2019-03-12", "close": 0.1605945, "volume": 240939.0}, {"date": "2019-03-14", "close": 0.1703275, "volume": 179425.0}, {"date": "2019-03-15", "close": 0.175194, "volume": 5779.0}, {"date": "2019-03-18", "close": 0.175194, "volume": 44851.0}, {"date": "2019-03-19", "close": 0.1703275, "volume": 3272.0}, {"date": "2019-03-20", "close": 0.1703275, "volume": 7002.0}, {"date": "2019-03-21", "close": 0.165461, "volume": 19054.0}, {"date": "2019-03-22", "close": 0.165461, "volume": 97079.0}, {"date": "2019-03-25", "close": 0.175194, "volume": 234340.0}, {"date": "2019-03-26", "close": 0.165461, "volume": 56272.0}, {"date": "2019-03-29", "close": 0.175194, "volume": 59396.0}, {"date": "2019-04-01", "close": 0.1703275, "volume": 114518.0}, {"date": "2019-04-02", "close": 0.175194, "volume": 286775.0}, {"date": "2019-04-04", "close": 0.1703275, "volume": 35607.0}, {"date": "2019-04-05", "close": 0.1703275, "volume": 17074.0}, {"date": "2019-04-09", "close": 0.175194, "volume": 6839.0}, {"date": "2019-04-11", "close": 0.165461, "volume": 15720.0}, {"date": "2019-04-12", "close": 0.1674076, "volume": 6165.0}, {"date": "2019-04-15", "close": 0.165461, "volume": 10606.0}, {"date": "2019-04-16", "close": 0.165461, "volume": 10583.0}, {"date": "2019-04-17", "close": 0.165461, "volume": 95110.0}, {"date": "2019-04-24", "close": 0.1703275, "volume": 66963.0}, {"date": "2019-04-26", "close": 0.1703275, "volume": 1961.0}, {"date": "2019-04-29", "close": 0.165461, "volume": 38424.0}, {"date": "2019-04-30", "close": 0.165461, "volume": 20291.0}, {"date": "2019-05-02", "close": 0.1605945, "volume": 616.0}, {"date": "2019-05-03", "close": 0.165461, "volume": 3023.0}, {"date": "2019-05-07", "close": 0.1605945, "volume": 40721.0}, {"date": "2019-05-08", "close": 0.155728, "volume": 50895.0}, {"date": "2019-05-10", "close": 0.1605945, "volume": 9504.0}, {"date": "2019-05-13", "close": 0.155728, "volume": 59488.0}, {"date": "2019-05-14", "close": 0.155728, "volume": 13177.0}, {"date": "2019-05-15", "close": 0.1605945, "volume": 33997.0}, {"date": "2019-05-17", "close": 0.145995, "volume": 223312.0}, {"date": "2019-05-20", "close": 0.145995, "volume": 62170.0}, {"date": "2019-05-21", "close": 0.155728, "volume": 105826.0}, {"date": "2019-05-22", "close": 0.1508615, "volume": 2810.0}, {"date": "2019-05-23", "close": 0.165461, "volume": 233692.0}, {"date": "2019-05-24", "close": 0.175194, "volume": 56509.0}, {"date": "2019-05-27", "close": 0.19466, "volume": 251892.0}, {"date": "2019-05-28", "close": 0.19466, "volume": 109902.0}, {"date": "2019-05-29", "close": 0.19466, "volume": 13184.0}, {"date": "2019-05-30", "close": 0.1800605, "volume": 5034.0}, {"date": "2019-06-04", "close": 0.1800605, "volume": 10274.0}, {"date": "2019-06-05", "close": 0.19466, "volume": 205486.0}, {"date": "2019-06-06", "close": 0.1800605, "volume": 10274.0}, {"date": "2019-06-07", "close": 0.184927, "volume": 72327.0}, {"date": "2019-06-12", "close": 0.175194, "volume": 88351.0}, {"date": "2019-06-13", "close": 0.175194, "volume": 12439.0}, {"date": "2019-06-14", "close": 0.184927, "volume": 258399.0}, {"date": "2019-06-17", "close": 0.204393, "volume": 299968.0}, {"date": "2019-06-18", "close": 0.19466, "volume": 117527.0}, {"date": "2019-06-19", "close": 0.184927, "volume": 50539.0}, {"date": "2019-06-20", "close": 0.19466, "volume": 52660.0}, {"date": "2019-06-21", "close": 0.184927, "volume": 27860.0}, {"date": "2019-06-24", "close": 0.19466, "volume": 187243.0}, {"date": "2019-06-25", "close": 0.1800605, "volume": 81665.0}, {"date": "2019-06-26", "close": 0.175194, "volume": 54077.0}, {"date": "2019-06-27", "close": 0.1800605, "volume": 2055.0}, {"date": "2019-06-28", "close": 0.1800605, "volume": 175898.0}, {"date": "2019-07-01", "close": 0.204393, "volume": 37719.0}, {"date": "2019-07-02", "close": 0.19466, "volume": 9870.0}, {"date": "2019-07-03", "close": 0.1995265, "volume": 2952.0}, {"date": "2019-07-04", "close": 0.1800605, "volume": 57536.0}, {"date": "2019-07-09", "close": 0.1800605, "volume": 3493.0}, {"date": "2019-07-11", "close": 0.1897935, "volume": 8913.0}, {"date": "2019-07-12", "close": 0.184927, "volume": 47025.0}, {"date": "2019-07-15", "close": 0.184927, "volume": 3000.0}, {"date": "2019-07-16", "close": 0.184927, "volume": 18816.0}, {"date": "2019-07-17", "close": 0.184927, "volume": 35165.0}, {"date": "2019-07-19", "close": 0.184927, "volume": 3924.0}, {"date": "2019-07-22", "close": 0.184927, "volume": 27227.0}, {"date": "2019-07-23", "close": 0.1800605, "volume": 30823.0}, {"date": "2019-07-26", "close": 0.1897935, "volume": 33520.0}, {"date": "2019-07-29", "close": 0.1897935, "volume": 136930.0}, {"date": "2019-07-30", "close": 0.1897935, "volume": 89066.0}, {"date": "2019-07-31", "close": 0.1897935, "volume": 89652.0}, {"date": "2019-08-01", "close": 0.184927, "volume": 234409.0}, {"date": "2019-08-02", "close": 0.19466, "volume": 138375.0}, {"date": "2019-08-05", "close": 0.184927, "volume": 41628.0}, {"date": "2019-08-06", "close": 0.184927, "volume": 30746.0}, {"date": "2019-08-07", "close": 0.184927, "volume": 133784.0}, {"date": "2019-08-08", "close": 0.184927, "volume": 20132.0}, {"date": "2019-08-12", "close": 0.184927, "volume": 13357.0}, {"date": "2019-08-14", "close": 0.19466, "volume": 49658.0}, {"date": "2019-08-15", "close": 0.19466, "volume": 3391.0}, {"date": "2019-08-20", "close": 0.1897935, "volume": 23746.0}, {"date": "2019-08-21", "close": 0.1800605, "volume": 12645.0}, {"date": "2019-08-22", "close": 0.175194, "volume": 62819.0}, {"date": "2019-08-28", "close": 0.184927, "volume": 3082.0}, {"date": "2019-08-29", "close": 0.175194, "volume": 2260.0}, {"date": "2019-08-30", "close": 0.184927, "volume": 18815.0}, {"date": "2019-09-02", "close": 0.1995265, "volume": 516376.0}, {"date": "2019-09-03", "close": 0.1995265, "volume": 17541.0}, {"date": "2019-09-04", "close": 0.214126, "volume": 202845.0}, {"date": "2019-09-05", "close": 0.2189925, "volume": 153550.0}, {"date": "2019-09-06", "close": 0.2287255, "volume": 153519.0}, {"date": "2019-09-09", "close": 0.243325, "volume": 52876.0}, {"date": "2019-09-10", "close": 0.233592, "volume": 5651.0}, {"date": "2019-09-11", "close": 0.2384585, "volume": 70856.0}, {"date": "2019-09-12", "close": 0.2384585, "volume": 16287.0}, {"date": "2019-09-16", "close": 0.2384585, "volume": 6165.0}, {"date": "2019-09-17", "close": 0.2287255, "volume": 38658.0}, {"date": "2019-09-19", "close": 0.214126, "volume": 16814.0}, {"date": "2019-09-20", "close": 0.2189925, "volume": 6172.0}, {"date": "2019-09-23", "close": 0.2092595, "volume": 61858.0}, {"date": "2019-09-24", "close": 0.214126, "volume": 5644.0}, {"date": "2019-09-25", "close": 0.204393, "volume": 81796.0}, {"date": "2019-09-26", "close": 0.214126, "volume": 5177.0}, {"date": "2019-09-27", "close": 0.2287255, "volume": 107880.0}, {"date": "2019-09-30", "close": 0.223859, "volume": 43152.0}, {"date": "2019-10-01", "close": 0.214126, "volume": 3082.0}, {"date": "2019-10-03", "close": 0.204393, "volume": 7580.0}, {"date": "2019-10-07", "close": 0.214126, "volume": 12329.0}, {"date": "2019-10-09", "close": 0.2092595, "volume": 227110.0}, {"date": "2019-10-11", "close": 0.2092595, "volume": 23117.0}, {"date": "2019-10-14", "close": 0.19466, "volume": 15411.0}, {"date": "2019-10-15", "close": 0.2092595, "volume": 5651.0}, {"date": "2019-10-18", "close": 0.1995265, "volume": 17165.0}, {"date": "2019-10-22", "close": 0.19466, "volume": 26298.0}, {"date": "2019-10-24", "close": 0.1897935, "volume": 49317.0}, {"date": "2019-10-25", "close": 0.19466, "volume": 86992.0}, {"date": "2019-10-29", "close": 0.184927, "volume": 169526.0}, {"date": "2019-10-30", "close": 0.1995265, "volume": 30823.0}, {"date": "2019-10-31", "close": 0.204393, "volume": 11355.0}, {"date": "2019-11-21", "close": 0.184927, "volume": 51372.0}, {"date": "2019-11-22", "close": 0.1897935, "volume": 34981.0}, {"date": "2019-11-25", "close": 0.223859, "volume": 206407.0}, {"date": "2019-11-26", "close": 0.19466, "volume": 37220.0}, {"date": "2019-11-27", "close": 0.2189925, "volume": 70379.0}, {"date": "2019-11-29", "close": 0.184927, "volume": 52754.0}, {"date": "2019-12-02", "close": 0.175194, "volume": 247508.0}, {"date": "2019-12-03", "close": 0.184927, "volume": 31850.0}, {"date": "2019-12-04", "close": 0.184927, "volume": 2055.0}, {"date": "2019-12-09", "close": 0.1800605, "volume": 5137.0}, {"date": "2019-12-16", "close": 0.1800605, "volume": 6473.0}, {"date": "2019-12-17", "close": 0.1800605, "volume": 1168.0}, {"date": "2019-12-19", "close": 0.1897935, "volume": 20127.0}, {"date": "2019-12-20", "close": 0.1800605, "volume": 5137.0}, {"date": "2019-12-30", "close": 0.1800605, "volume": 90117.0}, {"date": "2020-01-03", "close": 0.184927, "volume": 26816.0}, {"date": "2020-01-07", "close": 0.19466, "volume": 80084.0}, {"date": "2020-01-08", "close": 0.2092595, "volume": 40908.0}, {"date": "2020-01-09", "close": 0.204393, "volume": 7085.0}, {"date": "2020-01-13", "close": 0.1897935, "volume": 48084.0}, {"date": "2020-01-16", "close": 0.1897935, "volume": 75677.0}, {"date": "2020-01-22", "close": 0.19466, "volume": 91750.0}, {"date": "2020-01-23", "close": 0.19466, "volume": 32924.0}, {"date": "2020-01-24", "close": 0.184927, "volume": 129755.0}, {"date": "2020-01-29", "close": 0.19466, "volume": 13584.0}, {"date": "2020-01-30", "close": 0.184927, "volume": 14157.0}, {"date": "2020-01-31", "close": 0.184927, "volume": 13894.0}, {"date": "2020-02-03", "close": 0.1897935, "volume": 16929.0}, {"date": "2020-02-04", "close": 0.1897935, "volume": 121343.0}, {"date": "2020-02-05", "close": 0.1995265, "volume": 3082.0}, {"date": "2020-02-10", "close": 0.1995265, "volume": 2882.0}, {"date": "2020-02-11", "close": 0.184927, "volume": 20231.0}, {"date": "2020-02-13", "close": 0.184927, "volume": 18861.0}, {"date": "2020-02-17", "close": 0.1800605, "volume": 610776.0}, {"date": "2020-02-18", "close": 0.1800605, "volume": 15411.0}, {"date": "2020-02-19", "close": 0.1897935, "volume": 1027.0}, {"date": "2020-02-24", "close": 0.1800605, "volume": 79798.0}, {"date": "2020-02-25", "close": 0.1703275, "volume": 359414.0}, {"date": "2020-02-26", "close": 0.165461, "volume": 322893.0}, {"date": "2020-02-27", "close": 0.165461, "volume": 21454.0}, {"date": "2020-02-28", "close": 0.1800605, "volume": 744575.0}, {"date": "2020-03-02", "close": 0.165461, "volume": 97606.0}, {"date": "2020-03-03", "close": 0.175194, "volume": 36565.0}, {"date": "2020-03-04", "close": 0.184927, "volume": 6290.0}, {"date": "2020-03-05", "close": 0.1897935, "volume": 49300.0}, {"date": "2020-03-09", "close": 0.155728, "volume": 530745.0}, {"date": "2020-03-10", "close": 0.155728, "volume": 154934.0}, {"date": "2020-03-12", "close": 0.145995, "volume": 72147.0}, {"date": "2020-03-13", "close": 0.1411285, "volume": 63714.0}, {"date": "2020-03-16", "close": 0.1313955, "volume": 148760.0}, {"date": "2020-03-17", "close": 0.1119295, "volume": 250685.0}, {"date": "2020-03-18", "close": 0.126529, "volume": 15411.0}, {"date": "2020-03-23", "close": 0.09733, "volume": 51553.0}, {"date": "2020-03-26", "close": 0.126529, "volume": 37810.0}, {"date": "2020-03-27", "close": 0.126529, "volume": 26456.0}, {"date": "2020-03-31", "close": 0.136262, "volume": 17723.0}, {"date": "2020-04-07", "close": 0.1313955, "volume": 15617.0}, {"date": "2020-04-09", "close": 0.1313955, "volume": 32981.0}, {"date": "2020-04-15", "close": 0.1313955, "volume": 84558.0}, {"date": "2020-04-16", "close": 0.126529, "volume": 77057.0}, {"date": "2020-04-17", "close": 0.1313955, "volume": 25686.0}, {"date": "2020-04-20", "close": 0.136262, "volume": 205486.0}, {"date": "2020-04-21", "close": 0.136262, "volume": 205486.0}, {"date": "2020-05-01", "close": 0.1411285, "volume": 22604.0}, {"date": "2020-05-05", "close": 0.1411285, "volume": 3932.0}, {"date": "2020-05-06", "close": 0.1411285, "volume": 586705.0}, {"date": "2020-05-08", "close": 0.126529, "volume": 12961.0}, {"date": "2020-05-11", "close": 0.126529, "volume": 288195.0}, {"date": "2020-05-15", "close": 0.1411285, "volume": 11764.0}, {"date": "2020-05-20", "close": 0.136262, "volume": 52563.0}, {"date": "2020-05-21", "close": 0.1313955, "volume": 42638.0}, {"date": "2020-05-22", "close": 0.126529, "volume": 20549.0}, {"date": "2020-05-25", "close": 0.1216625, "volume": 163670.0}, {"date": "2020-05-26", "close": 0.126529, "volume": 25521.0}, {"date": "2020-05-27", "close": 0.1313955, "volume": 31892.0}, {"date": "2020-05-28", "close": 0.1313955, "volume": 10747.0}, {"date": "2020-05-29", "close": 0.126529, "volume": 61887.0}, {"date": "2020-06-01", "close": 0.1313955, "volume": 36988.0}, {"date": "2020-06-02", "close": 0.126529, "volume": 51372.0}, {"date": "2020-06-03", "close": 0.1411285, "volume": 41097.0}, {"date": "2020-06-04", "close": 0.136262, "volume": 30823.0}, {"date": "2020-06-09", "close": 0.136262, "volume": 8219.0}, {"date": "2020-06-10", "close": 0.136262, "volume": 6363.0}, {"date": "2020-06-11", "close": 0.136262, "volume": 23836.0}, {"date": "2020-06-12", "close": 0.1313955, "volume": 92469.0}, {"date": "2020-06-15", "close": 0.1313955, "volume": 21062.0}, {"date": "2020-06-17", "close": 0.1411285, "volume": 119506.0}, {"date": "2020-06-22", "close": 0.136262, "volume": 24065.0}, {"date": "2020-06-23", "close": 0.136262, "volume": 52976.0}, {"date": "2020-06-24", "close": 0.136262, "volume": 4650.0}, {"date": "2020-06-25", "close": 0.1313955, "volume": 1027.0}, {"date": "2020-06-26", "close": 0.1313955, "volume": 24838.0}, {"date": "2020-06-29", "close": 0.126529, "volume": 5137.0}, {"date": "2020-06-30", "close": 0.126529, "volume": 244666.0}, {"date": "2020-07-02", "close": 0.126529, "volume": 15411.0}, {"date": "2020-07-06", "close": 0.1313955, "volume": 17666.0}, {"date": "2020-07-07", "close": 0.126529, "volume": 25686.0}, {"date": "2020-07-10", "close": 0.126529, "volume": 54394.0}, {"date": "2020-07-14", "close": 0.126529, "volume": 40686.0}, {"date": "2020-07-20", "close": 0.1313955, "volume": 36063.0}, {"date": "2020-07-22", "close": 0.1411285, "volume": 13551.0}, {"date": "2020-07-23", "close": 0.1411285, "volume": 10250.0}, {"date": "2020-07-24", "close": 0.1411285, "volume": 1885.0}, {"date": "2020-07-28", "close": 0.126529, "volume": 1845.0}, {"date": "2020-07-29", "close": 0.126529, "volume": 8219.0}, {"date": "2020-08-03", "close": 0.1313955, "volume": 14409.0}, {"date": "2020-08-07", "close": 0.145995, "volume": 12099.0}, {"date": "2020-08-17", "close": 0.126529, "volume": 5353.0}, {"date": "2020-08-19", "close": 0.136262, "volume": 30823.0}, {"date": "2020-08-20", "close": 0.1411285, "volume": 20549.0}, {"date": "2020-08-21", "close": 0.1411285, "volume": 21318.0}, {"date": "2020-08-26", "close": 0.145995, "volume": 719.0}, {"date": "2020-08-27", "close": 0.1411285, "volume": 18955.0}, {"date": "2020-08-28", "close": 0.155728, "volume": 1584434.0}, {"date": "2020-08-31", "close": 0.155728, "volume": 32878.0}, {"date": "2020-09-01", "close": 0.155728, "volume": 453294.0}, {"date": "2020-09-02", "close": 0.145995, "volume": 21599.0}, {"date": "2020-09-03", "close": 0.155728, "volume": 707.0}, {"date": "2020-09-04", "close": 0.145995, "volume": 30052.0}, {"date": "2020-09-07", "close": 0.155728, "volume": 178311.0}, {"date": "2020-09-09", "close": 0.1508615, "volume": 1490.0}, {"date": "2020-09-10", "close": 0.145995, "volume": 20549.0}, {"date": "2020-09-14", "close": 0.155728, "volume": 9312.0}, {"date": "2020-09-15", "close": 0.155728, "volume": 4130.0}, {"date": "2020-09-18", "close": 0.155728, "volume": 6421.0}, {"date": "2020-09-23", "close": 0.145995, "volume": 1005.0}, {"date": "2020-09-24", "close": 0.136262, "volume": 30503.0}, {"date": "2020-09-25", "close": 0.1508615, "volume": 36714.0}, {"date": "2020-09-28", "close": 0.1508615, "volume": 29285.0}, {"date": "2020-09-29", "close": 0.145995, "volume": 2201.0}, {"date": "2020-09-30", "close": 0.145995, "volume": 44034.0}, {"date": "2020-10-02", "close": 0.136262, "volume": 38039.0}, {"date": "2020-10-09", "close": 0.136262, "volume": 127915.0}, {"date": "2020-10-13", "close": 0.145995, "volume": 3082.0}, {"date": "2020-10-22", "close": 0.145995, "volume": 35960.0}, {"date": "2020-10-26", "close": 0.165461, "volume": 3425.0}, {"date": "2020-10-27", "close": 0.145995, "volume": 67091.0}, {"date": "2020-10-28", "close": 0.165461, "volume": 26517.0}, {"date": "2020-10-29", "close": 0.1703275, "volume": 94971.0}, {"date": "2020-11-02", "close": 0.175194, "volume": 14281.0}, {"date": "2020-11-09", "close": 0.19466, "volume": 67573.0}, {"date": "2020-11-10", "close": 0.19466, "volume": 68581.0}, {"date": "2020-11-11", "close": 0.1897935, "volume": 2158.0}, {"date": "2020-11-12", "close": 0.175194, "volume": 62571.0}, {"date": "2020-11-13", "close": 0.165461, "volume": 121150.0}, {"date": "2020-11-17", "close": 0.1605945, "volume": 41188.0}, {"date": "2020-11-18", "close": 0.1605945, "volume": 112932.0}, {"date": "2020-11-20", "close": 0.1703275, "volume": 14384.0}, {"date": "2020-11-23", "close": 0.1703275, "volume": 2072.0}, {"date": "2020-11-25", "close": 0.175194, "volume": 11331.0}, {"date": "2020-11-26", "close": 0.175194, "volume": 6062.0}, {"date": "2020-11-27", "close": 0.1995265, "volume": 287222.0}, {"date": "2020-11-30", "close": 0.1800605, "volume": 11329.0}, {"date": "2020-12-01", "close": 0.1897935, "volume": 30822.0}, {"date": "2020-12-02", "close": 0.1897935, "volume": 34933.0}, {"date": "2020-12-03", "close": 0.19466, "volume": 2569.0}, {"date": "2020-12-04", "close": 0.1995265, "volume": 195577.0}, {"date": "2020-12-09", "close": 0.1995265, "volume": 23257.0}, {"date": "2020-12-10", "close": 0.204393, "volume": 71379.0}, {"date": "2020-12-11", "close": 0.233592, "volume": 102979.0}, {"date": "2020-12-14", "close": 0.2384585, "volume": 31830.0}, {"date": "2020-12-17", "close": 0.2579245, "volume": 293468.0}, {"date": "2020-12-18", "close": 0.262791, "volume": 90184.0}, {"date": "2020-12-22", "close": 0.262791, "volume": 1940.0}, {"date": "2020-12-23", "close": 0.233592, "volume": 9483.0}, {"date": "2020-12-24", "close": 0.2579245, "volume": 7486.0}, {"date": "2020-12-29", "close": 0.262791, "volume": 183762.0}, {"date": "2020-12-30", "close": 0.262791, "volume": 2934.0}, {"date": "2021-01-04", "close": 0.2579245, "volume": 60923.0}, {"date": "2021-01-05", "close": 0.233592, "volume": 18346.0}, {"date": "2021-01-06", "close": 0.253058, "volume": 16123.0}, {"date": "2021-01-07", "close": 0.243325, "volume": 58415.0}, {"date": "2021-01-08", "close": 0.2287255, "volume": 27723.0}, {"date": "2021-01-11", "close": 0.2287255, "volume": 15738.0}, {"date": "2021-01-13", "close": 0.243325, "volume": 51885.0}, {"date": "2021-01-14", "close": 0.2287255, "volume": 41097.0}, {"date": "2021-01-15", "close": 0.2384585, "volume": 55227.0}, {"date": "2021-01-19", "close": 0.2287255, "volume": 110312.0}, {"date": "2021-01-22", "close": 0.233592, "volume": 10855.0}, {"date": "2021-01-25", "close": 0.233592, "volume": 10274.0}, {"date": "2021-01-27", "close": 0.253058, "volume": 179911.0}, {"date": "2021-01-28", "close": 0.233592, "volume": 42187.0}, {"date": "2021-01-29", "close": 0.243325, "volume": 50344.0}, {"date": "2021-02-02", "close": 0.214126, "volume": 36227.0}, {"date": "2021-02-03", "close": 0.2189925, "volume": 19521.0}, {"date": "2021-02-04", "close": 0.2189925, "volume": 13671.0}, {"date": "2021-02-05", "close": 0.2189925, "volume": 23287.0}, {"date": "2021-02-09", "close": 0.223859, "volume": 42180.0}, {"date": "2021-02-10", "close": 0.2481915, "volume": 88134.0}, {"date": "2021-02-12", "close": 0.2189925, "volume": 27597.0}, {"date": "2021-02-16", "close": 0.2189925, "volume": 14384.0}, {"date": "2021-02-17", "close": 0.2189925, "volume": 3252.0}, {"date": "2021-02-18", "close": 0.214126, "volume": 42792.0}, {"date": "2021-02-23", "close": 0.2092595, "volume": 18349.0}, {"date": "2021-02-25", "close": 0.165461, "volume": 330416.0}, {"date": "2021-02-26", "close": 0.1897935, "volume": 264734.0}, {"date": "2021-03-01", "close": 0.184927, "volume": 87064.0}, {"date": "2021-03-02", "close": 0.19466, "volume": 52358.0}, {"date": "2021-03-03", "close": 0.1995265, "volume": 505.0}, {"date": "2021-03-04", "close": 0.204393, "volume": 31878.0}, {"date": "2021-03-05", "close": 0.19466, "volume": 78060.0}, {"date": "2021-03-08", "close": 0.19466, "volume": 11302.0}, {"date": "2021-03-09", "close": 0.204393, "volume": 5137.0}, {"date": "2021-03-11", "close": 0.204393, "volume": 5137.0}, {"date": "2021-03-15", "close": 0.214126, "volume": 16779.0}, {"date": "2021-03-16", "close": 0.204393, "volume": 3082.0}, {"date": "2021-03-17", "close": 0.214126, "volume": 4600.0}, {"date": "2021-03-19", "close": 0.214126, "volume": 9711.0}, {"date": "2021-03-24", "close": 0.204393, "volume": 6165.0}, {"date": "2021-03-25", "close": 0.19466, "volume": 39042.0}, {"date": "2021-03-29", "close": 0.1995265, "volume": 78910.0}, {"date": "2021-03-31", "close": 0.184927, "volume": 77624.0}, {"date": "2021-04-06", "close": 0.2092595, "volume": 452.0}, {"date": "2021-04-07", "close": 0.2189925, "volume": 10274.0}, {"date": "2021-04-12", "close": 0.2189925, "volume": 3433.0}, {"date": "2021-04-13", "close": 0.19466, "volume": 51524.0}, {"date": "2021-04-14", "close": 0.1995265, "volume": 17780.0}, {"date": "2021-04-15", "close": 0.1995265, "volume": 17158.0}, {"date": "2021-04-16", "close": 0.184927, "volume": 36567.0}, {"date": "2021-04-19", "close": 0.184927, "volume": 22352.0}, {"date": "2021-04-20", "close": 0.184927, "volume": 7192.0}, {"date": "2021-04-23", "close": 0.204393, "volume": 34691.0}, {"date": "2021-04-26", "close": 0.19466, "volume": 2894.0}, {"date": "2021-04-27", "close": 0.19466, "volume": 11331.0}, {"date": "2021-04-28", "close": 0.1800605, "volume": 496892.0}, {"date": "2021-04-29", "close": 0.175194, "volume": 137777.0}, {"date": "2021-04-30", "close": 0.1703275, "volume": 302935.0}, {"date": "2021-05-03", "close": 0.165461, "volume": 217007.0}, {"date": "2021-05-04", "close": 0.165461, "volume": 102553.0}, {"date": "2021-05-05", "close": 0.1605945, "volume": 68154.0}, {"date": "2021-05-07", "close": 0.155728, "volume": 96813.0}, {"date": "2021-05-10", "close": 0.1605945, "volume": 178202.0}, {"date": "2021-05-11", "close": 0.1605945, "volume": 41115.0}, {"date": "2021-05-12", "close": 0.155728, "volume": 117198.0}, {"date": "2021-05-14", "close": 0.1703275, "volume": 32133.0}, {"date": "2021-05-17", "close": 0.1703275, "volume": 100045.0}, {"date": "2021-05-18", "close": 0.1703275, "volume": 5447.0}, {"date": "2021-05-19", "close": 0.155728, "volume": 100175.0}, {"date": "2021-05-21", "close": 0.1605945, "volume": 41385.0}, {"date": "2021-05-24", "close": 0.165461, "volume": 15411.0}, {"date": "2021-05-27", "close": 0.165461, "volume": 2268.0}, {"date": "2021-05-28", "close": 0.155728, "volume": 33744.0}, {"date": "2021-05-31", "close": 0.1605945, "volume": 38591.0}, {"date": "2021-06-01", "close": 0.155728, "volume": 74489.0}, {"date": "2021-06-02", "close": 0.145995, "volume": 126684.0}, {"date": "2021-06-03", "close": 0.1605945, "volume": 4136.0}, {"date": "2021-06-04", "close": 0.145995, "volume": 157359.0}, {"date": "2021-06-07", "close": 0.1508615, "volume": 32878.0}, {"date": "2021-06-08", "close": 0.1508615, "volume": 61646.0}, {"date": "2021-06-09", "close": 0.145995, "volume": 172309.0}, {"date": "2021-06-10", "close": 0.145995, "volume": 150491.0}, {"date": "2021-06-11", "close": 0.145995, "volume": 13870.0}, {"date": "2021-06-15", "close": 0.1411285, "volume": 144089.0}, {"date": "2021-06-16", "close": 0.1313955, "volume": 159203.0}, {"date": "2021-06-17", "close": 0.136262, "volume": 67079.0}, {"date": "2021-06-18", "close": 0.1411285, "volume": 4072.0}, {"date": "2021-06-21", "close": 0.136262, "volume": 9895.0}, {"date": "2021-06-22", "close": 0.136262, "volume": 107070.0}, {"date": "2021-06-24", "close": 0.1313955, "volume": 234255.0}, {"date": "2021-06-28", "close": 0.136262, "volume": 127746.0}, {"date": "2021-06-29", "close": 0.136262, "volume": 37542.0}, {"date": "2021-06-30", "close": 0.1411285, "volume": 25686.0}, {"date": "2021-07-01", "close": 0.155728, "volume": 210480.0}, {"date": "2021-07-02", "close": 0.155728, "volume": 11883.0}, {"date": "2021-07-05", "close": 0.1605945, "volume": 57271.0}, {"date": "2021-07-06", "close": 0.1703275, "volume": 19488.0}, {"date": "2021-07-07", "close": 0.175194, "volume": 6428.0}, {"date": "2021-07-09", "close": 0.175194, "volume": 10274.0}, {"date": "2021-07-13", "close": 0.175194, "volume": 77057.0}, {"date": "2021-07-19", "close": 0.175194, "volume": 10274.0}, {"date": "2021-07-21", "close": 0.1800605, "volume": 83222.0}, {"date": "2021-07-22", "close": 0.1800605, "volume": 2870.0}, {"date": "2021-07-23", "close": 0.165461, "volume": 23928.0}, {"date": "2021-07-26", "close": 0.145995, "volume": 30823.0}, {"date": "2021-07-27", "close": 0.155728, "volume": 43386.0}, {"date": "2021-08-02", "close": 0.145995, "volume": 15263.0}, {"date": "2021-08-09", "close": 0.1605945, "volume": 159252.0}, {"date": "2021-08-11", "close": 0.165461, "volume": 2055.0}, {"date": "2021-08-16", "close": 0.165461, "volume": 804.0}, {"date": "2021-08-17", "close": 0.1411285, "volume": 30823.0}, {"date": "2021-08-18", "close": 0.145995, "volume": 10274.0}, {"date": "2021-08-20", "close": 0.145995, "volume": 77126.0}, {"date": "2021-08-23", "close": 0.1411285, "volume": 286189.0}, {"date": "2021-08-24", "close": 0.1411285, "volume": 20549.0}, {"date": "2021-08-26", "close": 0.1411285, "volume": 42022.0}, {"date": "2021-08-27", "close": 0.1411285, "volume": 253365.0}, {"date": "2021-08-30", "close": 0.1313955, "volume": 497904.0}, {"date": "2021-08-31", "close": 0.1313955, "volume": 21778.0}, {"date": "2021-09-06", "close": 0.136262, "volume": 102743.0}, {"date": "2021-09-08", "close": 0.145995, "volume": 102247.0}, {"date": "2021-09-09", "close": 0.145995, "volume": 16377.0}, {"date": "2021-09-10", "close": 0.145995, "volume": 75815.0}, {"date": "2021-09-13", "close": 0.1508615, "volume": 4110.0}, {"date": "2021-09-14", "close": 0.145995, "volume": 66579.0}, {"date": "2021-09-15", "close": 0.1508615, "volume": 35960.0}, {"date": "2021-09-16", "close": 0.1411285, "volume": 97606.0}, {"date": "2021-09-21", "close": 0.136262, "volume": 8545.0}, {"date": "2021-09-22", "close": 0.145995, "volume": 41097.0}, {"date": "2021-09-30", "close": 0.136262, "volume": 10274.0}, {"date": "2021-10-01", "close": 0.136262, "volume": 30823.0}, {"date": "2021-10-05", "close": 0.145995, "volume": 35960.0}, {"date": "2021-10-06", "close": 0.1411285, "volume": 20549.0}, {"date": "2021-10-08", "close": 0.1508615, "volume": 66354.0}, {"date": "2021-10-12", "close": 0.1508615, "volume": 27227.0}, {"date": "2021-10-13", "close": 0.1508615, "volume": 143943.0}, {"date": "2021-10-14", "close": 0.1508615, "volume": 160793.0}, {"date": "2021-10-19", "close": 0.136262, "volume": 426701.0}, {"date": "2021-10-20", "close": 0.1411285, "volume": 5137.0}, {"date": "2021-10-21", "close": 0.136262, "volume": 128699.0}, {"date": "2021-10-22", "close": 0.136262, "volume": 107879.0}, {"date": "2021-10-25", "close": 0.136262, "volume": 20549.0}, {"date": "2021-10-26", "close": 0.136262, "volume": 89087.0}, {"date": "2021-10-28", "close": 0.136262, "volume": 30801.0}, {"date": "2021-10-29", "close": 0.126529, "volume": 15411.0}, {"date": "2021-11-03", "close": 0.1411285, "volume": 49959.0}, {"date": "2021-11-05", "close": 0.126529, "volume": 248927.0}, {"date": "2021-11-08", "close": 0.136262, "volume": 4932.0}, {"date": "2021-11-10", "close": 0.136262, "volume": 43152.0}, {"date": "2021-11-11", "close": 0.136262, "volume": 35960.0}, {"date": "2021-11-12", "close": 0.126529, "volume": 64728.0}, {"date": "2021-11-16", "close": 0.126529, "volume": 184424.0}, {"date": "2021-11-17", "close": 0.1313955, "volume": 36988.0}, {"date": "2021-11-18", "close": 0.1216625, "volume": 15411.0}, {"date": "2021-11-19", "close": 0.126529, "volume": 110963.0}, {"date": "2021-11-22", "close": 0.126529, "volume": 51372.0}, {"date": "2021-11-23", "close": 0.1216625, "volume": 128682.0}, {"date": "2021-11-24", "close": 0.126529, "volume": 56509.0}, {"date": "2021-11-25", "close": 0.126529, "volume": 72461.0}, {"date": "2021-11-26", "close": 0.126529, "volume": 39042.0}, {"date": "2021-11-29", "close": 0.1216625, "volume": 374305.0}, {"date": "2021-11-30", "close": 0.1216625, "volume": 34412.0}, {"date": "2021-12-01", "close": 0.126529, "volume": 114045.0}, {"date": "2021-12-03", "close": 0.1216625, "volume": 15629.0}, {"date": "2021-12-06", "close": 0.116796, "volume": 7844.0}, {"date": "2021-12-07", "close": 0.116796, "volume": 8219.0}, {"date": "2021-12-08", "close": 0.126529, "volume": 68838.0}, {"date": "2021-12-09", "close": 0.126529, "volume": 56509.0}, {"date": "2021-12-10", "close": 0.1119295, "volume": 163213.0}, {"date": "2021-12-13", "close": 0.116796, "volume": 51372.0}, {"date": "2021-12-14", "close": 0.1119295, "volume": 44051.0}, {"date": "2021-12-15", "close": 0.116796, "volume": 2166.0}, {"date": "2021-12-17", "close": 0.1313955, "volume": 102754.0}, {"date": "2021-12-20", "close": 0.145995, "volume": 41097.0}, {"date": "2021-12-22", "close": 0.116796, "volume": 93768.0}, {"date": "2021-12-23", "close": 0.1216625, "volume": 4887.0}, {"date": "2021-12-24", "close": 0.126529, "volume": 20549.0}, {"date": "2021-12-29", "close": 0.136262, "volume": 99603.0}, {"date": "2021-12-30", "close": 0.1411285, "volume": 3.0}, {"date": "2021-12-31", "close": 0.1411285, "volume": 3.0}, {"date": "2022-01-04", "close": 0.136262, "volume": 54797.0}, {"date": "2022-01-05", "close": 0.136262, "volume": 22090.0}, {"date": "2022-01-11", "close": 0.1313955, "volume": 7328.0}, {"date": "2022-01-12", "close": 0.1411285, "volume": 96522.0}, {"date": "2022-01-13", "close": 0.136262, "volume": 11797.0}, {"date": "2022-01-14", "close": 0.1411285, "volume": 9260.0}, {"date": "2022-01-17", "close": 0.1411285, "volume": 52963.0}, {"date": "2022-01-18", "close": 0.126529, "volume": 231172.0}, {"date": "2022-01-19", "close": 0.126529, "volume": 2115.0}, {"date": "2022-01-21", "close": 0.126529, "volume": 30823.0}, {"date": "2022-01-27", "close": 0.1216625, "volume": 2.0}, {"date": "2022-01-28", "close": 0.1313955, "volume": 1.0}, {"date": "2022-01-31", "close": 0.136262, "volume": 18494.0}, {"date": "2022-02-01", "close": 0.1216625, "volume": 102744.0}, {"date": "2022-02-02", "close": 0.136262, "volume": 20548.0}, {"date": "2022-02-03", "close": 0.136262, "volume": 1.0}, {"date": "2022-02-04", "close": 0.126529, "volume": 34371.0}, {"date": "2022-02-08", "close": 0.1216625, "volume": 41097.0}, {"date": "2022-02-10", "close": 0.126529, "volume": 57023.0}, {"date": "2022-02-11", "close": 0.1216625, "volume": 162990.0}, {"date": "2022-02-14", "close": 0.116796, "volume": 4120.0}, {"date": "2022-02-15", "close": 0.116796, "volume": 54343.0}, {"date": "2022-02-16", "close": 0.126529, "volume": 12.0}, {"date": "2022-02-18", "close": 0.1216625, "volume": 35292.0}, {"date": "2022-02-21", "close": 0.1313955, "volume": 2277.0}, {"date": "2022-02-22", "close": 0.126529, "volume": 176560.0}, {"date": "2022-02-23", "close": 0.1119295, "volume": 87638.0}, {"date": "2022-02-24", "close": 0.1216625, "volume": 130486.0}, {"date": "2022-02-25", "close": 0.1119295, "volume": 23117.0}, {"date": "2022-02-28", "close": 0.1313955, "volume": 69862.0}, {"date": "2022-03-01", "close": 0.1313955, "volume": 26381.0}, {"date": "2022-03-03", "close": 0.126529, "volume": 12014.0}, {"date": "2022-03-04", "close": 0.126529, "volume": 98707.0}, {"date": "2022-03-07", "close": 0.116796, "volume": 92469.0}, {"date": "2022-03-10", "close": 0.1313955, "volume": 44414.0}, {"date": "2022-03-11", "close": 0.136262, "volume": 61646.0}, {"date": "2022-03-14", "close": 0.1411285, "volume": 54093.0}, {"date": "2022-03-15", "close": 0.145995, "volume": 605297.0}, {"date": "2022-03-16", "close": 0.145995, "volume": 2.0}, {"date": "2022-03-18", "close": 0.145995, "volume": 1383.0}, {"date": "2022-03-21", "close": 0.145995, "volume": 41097.0}, {"date": "2022-03-22", "close": 0.145995, "volume": 205486.0}, {"date": "2022-03-23", "close": 0.1508615, "volume": 70682.0}, {"date": "2022-03-24", "close": 0.1508615, "volume": 3313.0}, {"date": "2022-03-28", "close": 0.145995, "volume": 4110.0}, {"date": "2022-03-30", "close": 0.1508615, "volume": 80120.0}, {"date": "2022-04-01", "close": 0.1508615, "volume": 148545.0}, {"date": "2022-04-04", "close": 0.1508615, "volume": 16808.0}, {"date": "2022-04-05", "close": 0.1508615, "volume": 13296.0}, {"date": "2022-04-07", "close": 0.1508615, "volume": 25115.0}, {"date": "2022-04-11", "close": 0.1508615, "volume": 30823.0}, {"date": "2022-04-13", "close": 0.1508615, "volume": 41097.0}, {"date": "2022-04-14", "close": 0.1508615, "volume": 109935.0}, {"date": "2022-04-19", "close": 0.1508615, "volume": 268774.0}, {"date": "2022-04-20", "close": 0.1508615, "volume": 30823.0}, {"date": "2022-04-27", "close": 0.1508615, "volume": 25686.0}, {"date": "2022-04-28", "close": 0.1508615, "volume": 12538.0}, {"date": "2022-04-29", "close": 0.1508615, "volume": 6165.0}, {"date": "2022-05-02", "close": 0.1508615, "volume": 37535.0}, {"date": "2022-05-05", "close": 0.1508615, "volume": 65271.0}, {"date": "2022-05-06", "close": 0.1508615, "volume": 21576.0}, {"date": "2022-05-10", "close": 0.1508615, "volume": 21136.0}, {"date": "2022-05-17", "close": 0.1313955, "volume": 21828.0}, {"date": "2022-05-18", "close": 0.116796, "volume": 51372.0}, {"date": "2022-05-24", "close": 0.1216625, "volume": 67673.0}, {"date": "2022-05-25", "close": 0.1216625, "volume": 25686.0}, {"date": "2022-05-26", "close": 0.1216625, "volume": 1091.0}, {"date": "2022-05-27", "close": 0.116796, "volume": 51072.0}, {"date": "2022-05-30", "close": 0.1216625, "volume": 4772.0}, {"date": "2022-06-01", "close": 0.1313955, "volume": 40994.0}, {"date": "2022-06-03", "close": 0.116796, "volume": 37589.0}, {"date": "2022-06-14", "close": 0.116796, "volume": 102541.0}, {"date": "2022-06-16", "close": 0.1021965, "volume": 22860.0}, {"date": "2022-06-17", "close": 0.09733, "volume": 61829.0}, {"date": "2022-06-21", "close": 0.107063, "volume": 118748.0}, {"date": "2022-06-23", "close": 0.09733, "volume": 17385.0}, {"date": "2022-06-24", "close": 0.1119295, "volume": 27822.0}, {"date": "2022-06-27", "close": 0.1021965, "volume": 121238.0}, {"date": "2022-06-28", "close": 0.107063, "volume": 108908.0}, {"date": "2022-06-29", "close": 0.09733, "volume": 31676.0}, {"date": "2022-07-07", "close": 0.1119295, "volume": 8758.0}, {"date": "2022-07-13", "close": 0.107063, "volume": 30823.0}, {"date": "2022-07-18", "close": 0.09733, "volume": 5723.0}, {"date": "2022-07-20", "close": 0.09733, "volume": 11302.0}, {"date": "2022-07-21", "close": 0.107063, "volume": 65756.0}, {"date": "2022-07-25", "close": 0.107063, "volume": 20549.0}, {"date": "2022-08-01", "close": 0.107063, "volume": 27001.0}, {"date": "2022-08-03", "close": 0.09733, "volume": 71700.0}, {"date": "2022-08-09", "close": 0.09733, "volume": 17730.0}, {"date": "2022-08-10", "close": 0.09733, "volume": 8374.0}, {"date": "2022-08-16", "close": 0.09733, "volume": 6165.0}, {"date": "2022-08-23", "close": 0.09976325, "volume": 9084.0}, {"date": "2022-08-24", "close": 0.116796, "volume": 121470.0}, {"date": "2022-08-30", "close": 0.116796, "volume": 87842.0}, {"date": "2022-09-01", "close": 0.116796, "volume": 20549.0}, {"date": "2022-09-02", "close": 0.116796, "volume": 20549.0}, {"date": "2022-09-05", "close": 0.116796, "volume": 51269.0}, {"date": "2022-09-06", "close": 0.116796, "volume": 25686.0}, {"date": "2022-09-12", "close": 0.1119295, "volume": 10166.0}, {"date": "2022-09-19", "close": 0.1119295, "volume": 26065.0}, {"date": "2022-09-20", "close": 0.126529, "volume": 32313.0}, {"date": "2022-09-21", "close": 0.126529, "volume": 102743.0}, {"date": "2022-09-26", "close": 0.126529, "volume": 104730.0}, {"date": "2022-09-28", "close": 0.116796, "volume": 82195.0}, {"date": "2022-09-29", "close": 0.126529, "volume": 6165.0}, {"date": "2022-10-03", "close": 0.116796, "volume": 123292.0}, {"date": "2022-10-04", "close": 0.136262, "volume": 33905.0}, {"date": "2022-10-10", "close": 0.1216625, "volume": 21884.0}, {"date": "2022-10-13", "close": 0.1313955, "volume": 936.0}, {"date": "2022-10-18", "close": 0.126529, "volume": 72898.0}, {"date": "2022-10-19", "close": 0.126529, "volume": 9637.0}, {"date": "2022-10-20", "close": 0.1313955, "volume": 35419.0}, {"date": "2022-10-21", "close": 0.136262, "volume": 986.0}, {"date": "2022-10-24", "close": 0.1313955, "volume": 48805.0}, {"date": "2022-10-25", "close": 0.136262, "volume": 81461.0}, {"date": "2022-10-26", "close": 0.136262, "volume": 132.0}, {"date": "2022-10-27", "close": 0.1313955, "volume": 74209.0}, {"date": "2022-10-28", "close": 0.1313955, "volume": 15198.0}, {"date": "2022-10-31", "close": 0.1216625, "volume": 69278.0}, {"date": "2022-11-01", "close": 0.116796, "volume": 181834.0}, {"date": "2022-11-02", "close": 0.1216625, "volume": 6895.0}, {"date": "2022-11-08", "close": 0.126529, "volume": 11.0}, {"date": "2022-11-11", "close": 0.1313955, "volume": 88359.0}, {"date": "2022-11-14", "close": 0.126529, "volume": 2055.0}, {"date": "2022-11-17", "close": 0.126529, "volume": 75003.0}, {"date": "2022-11-18", "close": 0.116796, "volume": 399583.0}, {"date": "2022-11-22", "close": 0.126529, "volume": 58564.0}, {"date": "2022-11-23", "close": 0.136262, "volume": 84660.0}, {"date": "2022-11-24", "close": 0.136262, "volume": 56868.0}, {"date": "2022-11-25", "close": 0.1313955, "volume": 15411.0}, {"date": "2022-11-28", "close": 0.1313955, "volume": 31850.0}, {"date": "2022-11-29", "close": 0.1313955, "volume": 4110.0}, {"date": "2022-11-30", "close": 0.126529, "volume": 107880.0}, {"date": "2022-12-01", "close": 0.116796, "volume": 489669.0}, {"date": "2022-12-02", "close": 0.116796, "volume": 63563.0}, {"date": "2022-12-05", "close": 0.116796, "volume": 5137.0}, {"date": "2022-12-06", "close": 0.1313955, "volume": 117690.0}, {"date": "2022-12-12", "close": 0.126529, "volume": 154115.0}, {"date": "2022-12-13", "close": 0.126529, "volume": 6745.0}, {"date": "2022-12-16", "close": 0.126529, "volume": 56155.0}, {"date": "2022-12-21", "close": 0.126529, "volume": 4110.0}, {"date": "2022-12-22", "close": 0.126529, "volume": 7192.0}, {"date": "2023-01-10", "close": 0.126529, "volume": 55917.0}, {"date": "2023-01-11", "close": 0.126529, "volume": 122704.0}, {"date": "2023-01-12", "close": 0.1119295, "volume": 9416.0}, {"date": "2023-01-13", "close": 0.1119295, "volume": 38015.0}, {"date": "2023-01-23", "close": 0.1119295, "volume": 181736.0}, {"date": "2023-01-24", "close": 0.1119295, "volume": 10274.0}, {"date": "2023-01-25", "close": 0.1119295, "volume": 80263.0}, {"date": "2023-02-01", "close": 0.126529, "volume": 10285.0}, {"date": "2023-02-02", "close": 0.116796, "volume": 10274.0}, {"date": "2023-02-08", "close": 0.116796, "volume": 6165.0}, {"date": "2023-02-10", "close": 0.1313955, "volume": 59591.0}, {"date": "2023-02-13", "close": 0.136262, "volume": 30823.0}, {"date": "2023-02-14", "close": 0.136262, "volume": 41831.0}, {"date": "2023-02-15", "close": 0.136262, "volume": 101719.0}, {"date": "2023-02-16", "close": 0.1313955, "volume": 43152.0}, {"date": "2023-02-23", "close": 0.1216625, "volume": 13357.0}, {"date": "2023-02-27", "close": 0.116796, "volume": 5137.0}, {"date": "2023-02-28", "close": 0.116796, "volume": 3819.0}, {"date": "2023-03-01", "close": 0.116796, "volume": 22994.0}, {"date": "2023-03-02", "close": 0.1216625, "volume": 508167.0}, {"date": "2023-03-06", "close": 0.126529, "volume": 7192.0}, {"date": "2023-03-16", "close": 0.116796, "volume": 18142.0}, {"date": "2023-03-20", "close": 0.1216625, "volume": 20549.0}, {"date": "2023-03-21", "close": 0.1216625, "volume": 18169.0}, {"date": "2023-03-22", "close": 0.126529, "volume": 77057.0}, {"date": "2023-04-03", "close": 0.126529, "volume": 108348.0}, {"date": "2023-04-05", "close": 0.116796, "volume": 3082.0}, {"date": "2023-04-12", "close": 0.116796, "volume": 9247.0}, {"date": "2023-04-13", "close": 0.116796, "volume": 18830.0}, {"date": "2023-04-17", "close": 0.116796, "volume": 1868.0}, {"date": "2023-04-18", "close": 0.126529, "volume": 9272.0}, {"date": "2023-04-20", "close": 0.1021965, "volume": 137676.0}, {"date": "2023-04-21", "close": 0.107063, "volume": 156187.0}, {"date": "2023-05-02", "close": 0.116796, "volume": 9243.0}, {"date": "2023-05-03", "close": 0.116796, "volume": 2563.0}, {"date": "2023-05-04", "close": 0.116796, "volume": 3601.0}, {"date": "2023-05-05", "close": 0.116796, "volume": 2055.0}, {"date": "2023-05-09", "close": 0.116796, "volume": 19002.0}, {"date": "2023-05-11", "close": 0.1216625, "volume": 154115.0}, {"date": "2023-05-15", "close": 0.1216625, "volume": 250.0}, {"date": "2023-05-23", "close": 0.1216625, "volume": 71920.0}, {"date": "2023-06-05", "close": 0.107063, "volume": 11520.0}, {"date": "2023-06-08", "close": 0.116796, "volume": 98366.0}, {"date": "2023-06-09", "close": 0.1119295, "volume": 17775.0}, {"date": "2023-06-13", "close": 0.1119295, "volume": 16439.0}, {"date": "2023-06-16", "close": 0.116796, "volume": 17791.0}, {"date": "2023-06-19", "close": 0.1021965, "volume": 4110.0}, {"date": "2023-06-21", "close": 0.107063, "volume": 18494.0}, {"date": "2023-06-22", "close": 0.107063, "volume": 2370.0}, {"date": "2023-06-27", "close": 0.107063, "volume": 74643.0}, {"date": "2023-06-28", "close": 0.107063, "volume": 30823.0}, {"date": "2023-07-12", "close": 0.1216625, "volume": 40320.0}, {"date": "2023-07-18", "close": 0.1216625, "volume": 36239.0}, {"date": "2023-07-31", "close": 0.1119295, "volume": 10274.0}, {"date": "2023-08-03", "close": 0.1119295, "volume": 123292.0}, {"date": "2023-08-07", "close": 0.1216625, "volume": 216875.0}, {"date": "2023-08-10", "close": 0.126529, "volume": 38210.0}, {"date": "2023-08-11", "close": 0.1216625, "volume": 19192.0}, {"date": "2023-08-18", "close": 0.1021965, "volume": 7192.0}, {"date": "2023-08-21", "close": 0.09733, "volume": 147334.0}, {"date": "2023-08-23", "close": 0.1021965, "volume": 27610.0}, {"date": "2023-08-24", "close": 0.107063, "volume": 6960.0}, {"date": "2023-08-28", "close": 0.107063, "volume": 10274.0}, {"date": "2023-08-30", "close": 0.107063, "volume": 20549.0}, {"date": "2023-08-31", "close": 0.1119295, "volume": 61627.0}, {"date": "2023-09-06", "close": 0.1021965, "volume": 52029.0}, {"date": "2023-09-07", "close": 0.1021965, "volume": 128360.0}, {"date": "2023-09-19", "close": 0.107063, "volume": 9617.0}, {"date": "2023-09-22", "close": 0.09733, "volume": 71008.0}, {"date": "2023-09-27", "close": 0.09733, "volume": 7535.0}, {"date": "2023-10-03", "close": 0.09733, "volume": 10274.0}, {"date": "2023-10-06", "close": 0.09733, "volume": 70554.0}, {"date": "2023-10-09", "close": 0.087597, "volume": 166754.0}, {"date": "2023-10-11", "close": 0.087597, "volume": 7325.0}, {"date": "2023-10-17", "close": 0.0895436, "volume": 139.0}, {"date": "2023-10-18", "close": 0.087597, "volume": 33905.0}, {"date": "2023-10-19", "close": 0.087597, "volume": 2593.0}, {"date": "2023-10-26", "close": 0.087597, "volume": 41097.0}, {"date": "2023-10-27", "close": 0.087597, "volume": 69796.0}, {"date": "2023-11-03", "close": 0.087597, "volume": 82195.0}, {"date": "2023-11-09", "close": 0.077864, "volume": 12587.0}, {"date": "2023-11-10", "close": 0.077864, "volume": 18494.0}, {"date": "2023-11-14", "close": 0.0798106, "volume": 41097.0}, {"date": "2023-11-15", "close": 0.0798106, "volume": 18391.0}, {"date": "2023-11-20", "close": 0.0798106, "volume": 74182.0}, {"date": "2023-11-21", "close": 0.0729975, "volume": 170953.0}, {"date": "2023-11-22", "close": 0.07, "volume": 16190.0}, {"date": "2023-11-24", "close": 0.064, "volume": 17007.0}, {"date": "2023-11-27", "close": 0.07, "volume": 54514.0}, {"date": "2023-11-29", "close": 0.074, "volume": 73834.0}, {"date": "2023-11-30", "close": 0.085, "volume": 100000.0}, {"date": "2023-12-01", "close": 0.085, "volume": 97000.0}, {"date": "2023-12-12", "close": 0.065, "volume": 86674.0}, {"date": "2023-12-13", "close": 0.065, "volume": 3495.0}, {"date": "2023-12-14", "close": 0.066, "volume": 200000.0}, {"date": "2023-12-15", "close": 0.065, "volume": 205717.0}, {"date": "2023-12-18", "close": 0.07, "volume": 142000.0}, {"date": "2023-12-19", "close": 0.069, "volume": 97592.0}, {"date": "2023-12-20", "close": 0.071, "volume": 222290.0}, {"date": "2023-12-21", "close": 0.072, "volume": 7476.0}, {"date": "2023-12-28", "close": 0.072, "volume": 13357.0}, {"date": "2024-01-04", "close": 0.072, "volume": 98077.0}, {"date": "2024-01-09", "close": 0.072, "volume": 25528.0}, {"date": "2024-01-17", "close": 0.074, "volume": 16742.0}, {"date": "2024-01-18", "close": 0.071, "volume": 6896.0}, {"date": "2024-01-19", "close": 0.071, "volume": 11539.0}, {"date": "2024-01-25", "close": 0.071, "volume": 5000.0}, {"date": "2024-01-30", "close": 0.071, "volume": 2000.0}, {"date": "2024-02-06", "close": 0.08, "volume": 117000.0}, {"date": "2024-02-07", "close": 0.081, "volume": 100000.0}, {"date": "2024-02-08", "close": 0.08, "volume": 70000.0}, {"date": "2024-02-13", "close": 0.08, "volume": 70652.0}, {"date": "2024-02-14", "close": 0.08, "volume": 9000.0}, {"date": "2024-02-15", "close": 0.085, "volume": 77143.0}, {"date": "2024-02-19", "close": 0.085, "volume": 109819.0}, {"date": "2024-02-20", "close": 0.085, "volume": 275219.0}, {"date": "2024-02-21", "close": 0.081, "volume": 42808.0}, {"date": "2024-02-22", "close": 0.086, "volume": 206955.0}, {"date": "2024-02-23", "close": 0.086, "volume": 11627.0}, {"date": "2024-02-26", "close": 0.083, "volume": 29026.0}, {"date": "2024-02-27", "close": 0.087, "volume": 236384.0}, {"date": "2024-02-28", "close": 0.105, "volume": 598331.0}, {"date": "2024-02-29", "close": 0.115, "volume": 309095.0}, {"date": "2024-03-01", "close": 0.11, "volume": 15266.0}, {"date": "2024-03-04", "close": 0.11, "volume": 72297.0}, {"date": "2024-03-14", "close": 0.115, "volume": 8695.0}, {"date": "2024-03-15", "close": 0.11, "volume": 61877.0}, {"date": "2024-03-18", "close": 0.105, "volume": 14622.0}, {"date": "2024-03-19", "close": 0.11, "volume": 153634.0}, {"date": "2024-03-20", "close": 0.11, "volume": 70000.0}, {"date": "2024-03-22", "close": 0.11, "volume": 90023.0}, {"date": "2024-03-25", "close": 0.11, "volume": 1138.0}, {"date": "2024-03-26", "close": 0.11, "volume": 121584.0}, {"date": "2024-03-28", "close": 0.11, "volume": 54000.0}, {"date": "2024-04-02", "close": 0.11, "volume": 20506.0}, {"date": "2024-04-03", "close": 0.1, "volume": 50212.0}, {"date": "2024-04-04", "close": 0.11, "volume": 5207.0}, {"date": "2024-04-08", "close": 0.1, "volume": 525023.0}, {"date": "2024-04-09", "close": 0.1, "volume": 319928.0}, {"date": "2024-04-10", "close": 0.099, "volume": 350000.0}, {"date": "2024-04-11", "close": 0.1, "volume": 48837.0}, {"date": "2024-04-12", "close": 0.1, "volume": 39500.0}, {"date": "2024-04-15", "close": 0.098, "volume": 14784.0}, {"date": "2024-04-16", "close": 0.1, "volume": 9673.0}, {"date": "2024-04-19", "close": 0.105, "volume": 195466.0}, {"date": "2024-04-22", "close": 0.098, "volume": 5725.0}, {"date": "2024-04-24", "close": 0.098, "volume": 80397.0}, {"date": "2024-04-26", "close": 0.1, "volume": 50000.0}, {"date": "2024-04-29", "close": 0.1, "volume": 1150774.0}, {"date": "2024-04-30", "close": 0.098, "volume": 22744.0}, {"date": "2024-05-02", "close": 0.1, "volume": 60000.0}, {"date": "2024-05-03", "close": 0.1, "volume": 50146.0}, {"date": "2024-05-06", "close": 0.11, "volume": 2584375.0}, {"date": "2024-05-07", "close": 0.11, "volume": 4546.0}, {"date": "2024-05-08", "close": 0.11, "volume": 120000.0}, {"date": "2024-05-09", "close": 0.115, "volume": 5000.0}, {"date": "2024-05-10", "close": 0.115, "volume": 8500.0}, {"date": "2024-05-13", "close": 0.11, "volume": 191601.0}, {"date": "2024-05-15", "close": 0.105, "volume": 74289.0}, {"date": "2024-05-17", "close": 0.12, "volume": 148231.0}, {"date": "2024-05-20", "close": 0.125, "volume": 349549.0}, {"date": "2024-05-21", "close": 0.125, "volume": 96059.0}, {"date": "2024-05-24", "close": 0.14, "volume": 1230427.0}, {"date": "2024-05-27", "close": 0.14, "volume": 308393.0}, {"date": "2024-05-28", "close": 0.13, "volume": 9278.0}, {"date": "2024-05-29", "close": 0.14, "volume": 239721.0}, {"date": "2024-05-30", "close": 0.135, "volume": 149517.0}, {"date": "2024-05-31", "close": 0.14, "volume": 33639.0}, {"date": "2024-06-03", "close": 0.13, "volume": 375498.0}, {"date": "2024-06-05", "close": 0.14, "volume": 721.0}, {"date": "2024-06-06", "close": 0.145, "volume": 356452.0}, {"date": "2024-06-07", "close": 0.145, "volume": 300005.0}, {"date": "2024-06-11", "close": 0.14, "volume": 26.0}, {"date": "2024-06-12", "close": 0.145, "volume": 10721.0}, {"date": "2024-06-13", "close": 0.145, "volume": 3500.0}, {"date": "2024-06-14", "close": 0.14, "volume": 15714.0}, {"date": "2024-06-17", "close": 0.14, "volume": 198748.0}, {"date": "2024-06-18", "close": 0.145, "volume": 385345.0}, {"date": "2024-06-19", "close": 0.145, "volume": 189000.0}, {"date": "2024-06-20", "close": 0.145, "volume": 196808.0}, {"date": "2024-06-24", "close": 0.145, "volume": 298279.0}, {"date": "2024-06-25", "close": 0.145, "volume": 139918.0}, {"date": "2024-06-26", "close": 0.14, "volume": 7000.0}, {"date": "2024-06-27", "close": 0.145, "volume": 80067.0}, {"date": "2024-07-01", "close": 0.14, "volume": 7000.0}, {"date": "2024-07-02", "close": 0.15, "volume": 12969.0}, {"date": "2024-07-03", "close": 0.145, "volume": 8408.0}, {"date": "2024-07-08", "close": 0.145, "volume": 139195.0}, {"date": "2024-07-09", "close": 0.145, "volume": 8929.0}, {"date": "2024-07-10", "close": 0.145, "volume": 63557.0}, {"date": "2024-07-12", "close": 0.135, "volume": 40151.0}, {"date": "2024-07-16", "close": 0.1375, "volume": 94224.0}, {"date": "2024-07-17", "close": 0.145, "volume": 128409.0}, {"date": "2024-07-18", "close": 0.14, "volume": 22724.0}, {"date": "2024-07-19", "close": 0.15, "volume": 528366.0}, {"date": "2024-07-22", "close": 0.145, "volume": 23660.0}, {"date": "2024-07-23", "close": 0.135, "volume": 386152.0}, {"date": "2024-07-24", "close": 0.15, "volume": 17173.0}, {"date": "2024-07-25", "close": 0.135, "volume": 100001.0}, {"date": "2024-07-26", "close": 0.15, "volume": 7619.0}, {"date": "2024-07-29", "close": 0.15, "volume": 3451.0}, {"date": "2024-07-30", "close": 0.145, "volume": 147626.0}, {"date": "2024-07-31", "close": 0.145, "volume": 441203.0}, {"date": "2024-08-01", "close": 0.145, "volume": 10000.0}, {"date": "2024-08-02", "close": 0.145, "volume": 69588.0}, {"date": "2024-08-05", "close": 0.14, "volume": 197095.0}, {"date": "2024-08-07", "close": 0.14, "volume": 10254.0}, {"date": "2024-08-09", "close": 0.14, "volume": 8287.0}, {"date": "2024-08-12", "close": 0.14, "volume": 787645.0}, {"date": "2024-08-13", "close": 0.14, "volume": 338504.0}, {"date": "2024-08-15", "close": 0.145, "volume": 50000.0}, {"date": "2024-08-16", "close": 0.15, "volume": 114455.0}, {"date": "2024-08-19", "close": 0.15, "volume": 21.0}, {"date": "2024-08-20", "close": 0.155, "volume": 182387.0}, {"date": "2024-08-22", "close": 0.165, "volume": 272942.0}, {"date": "2024-08-23", "close": 0.16, "volume": 442754.0}, {"date": "2024-08-26", "close": 0.155, "volume": 433412.0}, {"date": "2024-08-27", "close": 0.155, "volume": 313.0}, {"date": "2024-08-28", "close": 0.155, "volume": 11274.0}, {"date": "2024-08-29", "close": 0.15, "volume": 41653.0}, {"date": "2024-08-30", "close": 0.155, "volume": 52576.0}, {"date": "2024-09-02", "close": 0.155, "volume": 311.0}, {"date": "2024-09-04", "close": 0.14, "volume": 427639.0}, {"date": "2024-09-05", "close": 0.14, "volume": 43964.0}, {"date": "2024-09-09", "close": 0.14, "volume": 19285.0}, {"date": "2024-09-10", "close": 0.135, "volume": 78970.0}, {"date": "2024-09-11", "close": 0.135, "volume": 285879.0}, {"date": "2024-09-12", "close": 0.135, "volume": 1077.0}, {"date": "2024-09-16", "close": 0.135, "volume": 50065.0}, {"date": "2024-09-19", "close": 0.125, "volume": 424016.0}, {"date": "2024-09-20", "close": 0.125, "volume": 231740.0}, {"date": "2024-09-23", "close": 0.125, "volume": 18596.0}, {"date": "2024-09-24", "close": 0.125, "volume": 189247.0}, {"date": "2024-09-25", "close": 0.135, "volume": 44572.0}, {"date": "2024-09-26", "close": 0.145, "volume": 182117.0}, {"date": "2024-09-27", "close": 0.135, "volume": 55287.0}, {"date": "2024-10-01", "close": 0.135, "volume": 53357.0}, {"date": "2024-10-02", "close": 0.14, "volume": 32550.0}, {"date": "2024-10-03", "close": 0.135, "volume": 34399.0}, {"date": "2024-10-04", "close": 0.135, "volume": 4000.0}, {"date": "2024-10-08", "close": 0.1375, "volume": 180000.0}, {"date": "2024-10-09", "close": 0.135, "volume": 79215.0}, {"date": "2024-10-10", "close": 0.135, "volume": 20000.0}, {"date": "2024-10-14", "close": 0.13, "volume": 181274.0}, {"date": "2024-10-15", "close": 0.13, "volume": 21074.0}, {"date": "2024-10-17", "close": 0.14, "volume": 82.0}, {"date": "2024-10-23", "close": 0.14, "volume": 17439.0}, {"date": "2024-10-24", "close": 0.13, "volume": 224811.0}, {"date": "2024-10-29", "close": 0.13, "volume": 334244.0}, {"date": "2024-10-30", "close": 0.13, "volume": 123348.0}, {"date": "2024-10-31", "close": 0.12, "volume": 36879.0}, {"date": "2024-11-01", "close": 0.13, "volume": 89332.0}, {"date": "2024-11-04", "close": 0.13, "volume": 407904.0}, {"date": "2024-11-05", "close": 0.14, "volume": 721796.0}, {"date": "2024-11-06", "close": 0.14, "volume": 5000.0}, {"date": "2024-11-08", "close": 0.145, "volume": 99085.0}, {"date": "2024-11-11", "close": 0.145, "volume": 6500.0}, {"date": "2024-11-12", "close": 0.14, "volume": 26737.0}, {"date": "2024-11-13", "close": 0.135, "volume": 117149.0}, {"date": "2024-11-14", "close": 0.14, "volume": 91641.0}, {"date": "2024-11-15", "close": 0.145, "volume": 943571.0}, {"date": "2024-11-19", "close": 0.145, "volume": 77502.0}, {"date": "2024-11-22", "close": 0.145, "volume": 8782.0}, {"date": "2024-11-25", "close": 0.145, "volume": 35352.0}, {"date": "2024-11-26", "close": 0.145, "volume": 275406.0}, {"date": "2024-11-28", "close": 0.135, "volume": 3.0}, {"date": "2024-11-29", "close": 0.145, "volume": 11299.0}, {"date": "2024-12-02", "close": 0.14, "volume": 4643.0}, {"date": "2024-12-03", "close": 0.145, "volume": 3205.0}, {"date": "2024-12-04", "close": 0.14, "volume": 214884.0}, {"date": "2024-12-05", "close": 0.1375, "volume": 183772.0}, {"date": "2024-12-06", "close": 0.135, "volume": 65322.0}, {"date": "2024-12-09", "close": 0.135, "volume": 129382.0}, {"date": "2024-12-10", "close": 0.14, "volume": 100055.0}, {"date": "2024-12-11", "close": 0.14, "volume": 836.0}, {"date": "2024-12-12", "close": 0.1375, "volume": 90.0}, {"date": "2024-12-13", "close": 0.145, "volume": 105571.0}, {"date": "2024-12-17", "close": 0.135, "volume": 7407.0}, {"date": "2024-12-18", "close": 0.14, "volume": 151765.0}, {"date": "2024-12-19", "close": 0.14, "volume": 53952.0}, {"date": "2024-12-20", "close": 0.14, "volume": 61702.0}, {"date": "2024-12-23", "close": 0.135, "volume": 637.0}, {"date": "2024-12-24", "close": 0.135, "volume": 7632.0}, {"date": "2024-12-27", "close": 0.14, "volume": 49306.0}, {"date": "2024-12-30", "close": 0.135, "volume": 15000.0}, {"date": "2024-12-31", "close": 0.135, "volume": 58700.0}, {"date": "2025-01-06", "close": 0.125, "volume": 104645.0}, {"date": "2025-01-09", "close": 0.135, "volume": 41865.0}, {"date": "2025-01-13", "close": 0.13, "volume": 23870.0}, {"date": "2025-01-14", "close": 0.125, "volume": 54049.0}, {"date": "2025-01-15", "close": 0.125, "volume": 15004.0}, {"date": "2025-01-16", "close": 0.13, "volume": 1877.0}, {"date": "2025-01-17", "close": 0.13, "volume": 80151.0}, {"date": "2025-01-20", "close": 0.13, "volume": 335301.0}, {"date": "2025-01-24", "close": 0.135, "volume": 43703.0}, {"date": "2025-01-28", "close": 0.135, "volume": 73.0}, {"date": "2025-01-29", "close": 0.14, "volume": 137775.0}, {"date": "2025-01-30", "close": 0.135, "volume": 3337.0}, {"date": "2025-02-03", "close": 0.135, "volume": 101099.0}, {"date": "2025-02-05", "close": 0.135, "volume": 37000.0}, {"date": "2025-02-11", "close": 0.135, "volume": 44999.0}, {"date": "2025-02-12", "close": 0.135, "volume": 144415.0}, {"date": "2025-02-13", "close": 0.135, "volume": 52688.0}, {"date": "2025-02-14", "close": 0.135, "volume": 141330.0}, {"date": "2025-02-17", "close": 0.135, "volume": 48500.0}, {"date": "2025-02-24", "close": 0.135, "volume": 38000.0}, {"date": "2025-02-25", "close": 0.135, "volume": 6000.0}, {"date": "2025-02-26", "close": 0.135, "volume": 9500.0}, {"date": "2025-02-27", "close": 0.125, "volume": 25500.0}, {"date": "2025-02-28", "close": 0.091, "volume": 854579.0}, {"date": "2025-03-03", "close": 0.087, "volume": 170470.0}, {"date": "2025-03-05", "close": 0.087, "volume": 195940.0}, {"date": "2025-03-06", "close": 0.085, "volume": 108492.0}, {"date": "2025-03-07", "close": 0.087, "volume": 106896.0}, {"date": "2025-03-10", "close": 0.087, "volume": 194746.0}, {"date": "2025-03-12", "close": 0.085, "volume": 428526.0}, {"date": "2025-03-13", "close": 0.085, "volume": 40238.0}, {"date": "2025-03-14", "close": 0.082, "volume": 147762.0}, {"date": "2025-03-17", "close": 0.087, "volume": 22445.0}, {"date": "2025-03-18", "close": 0.082, "volume": 70000.0}, {"date": "2025-03-19", "close": 0.084, "volume": 45000.0}, {"date": "2025-03-20", "close": 0.082, "volume": 22537.0}, {"date": "2025-03-21", "close": 0.082, "volume": 62500.0}, {"date": "2025-03-25", "close": 0.082, "volume": 209117.0}, {"date": "2025-03-27", "close": 0.083, "volume": 304.0}, {"date": "2025-04-04", "close": 0.08, "volume": 265073.0}, {"date": "2025-04-07", "close": 0.079, "volume": 205615.0}, {"date": "2025-04-08", "close": 0.075, "volume": 14129.0}, {"date": "2025-04-09", "close": 0.079, "volume": 85746.0}, {"date": "2025-04-10", "close": 0.076, "volume": 130705.0}, {"date": "2025-04-15", "close": 0.076, "volume": 873.0}, {"date": "2025-04-16", "close": 0.073, "volume": 5124.0}, {"date": "2025-04-22", "close": 0.076, "volume": 6601.0}, {"date": "2025-04-28", "close": 0.074, "volume": 33617.0}, {"date": "2025-05-02", "close": 0.076, "volume": 43918.0}, {"date": "2025-05-05", "close": 0.071, "volume": 74914.0}, {"date": "2025-05-06", "close": 0.07, "volume": 28357.0}, {"date": "2025-05-09", "close": 0.07, "volume": 278015.0}, {"date": "2025-05-12", "close": 0.067, "volume": 12000.0}, {"date": "2025-05-13", "close": 0.064, "volume": 202943.0}, {"date": "2025-05-14", "close": 0.062, "volume": 60355.0}, {"date": "2025-05-15", "close": 0.06, "volume": 157151.0}, {"date": "2025-05-16", "close": 0.055, "volume": 405979.0}, {"date": "2025-05-19", "close": 0.059, "volume": 100000.0}, {"date": "2025-05-20", "close": 0.057, "volume": 209222.0}, {"date": "2025-05-21", "close": 0.065, "volume": 2187744.0}, {"date": "2025-05-22", "close": 0.062, "volume": 1087356.0}, {"date": "2025-05-23", "close": 0.063, "volume": 339544.0}, {"date": "2025-05-26", "close": 0.063, "volume": 196343.0}, {"date": "2025-05-27", "close": 0.063, "volume": 407900.0}, {"date": "2025-05-28", "close": 0.063, "volume": 376669.0}, {"date": "2025-05-29", "close": 0.063, "volume": 48000.0}, {"date": "2025-05-30", "close": 0.062, "volume": 2083285.0}, {"date": "2025-06-02", "close": 0.07, "volume": 144645.0}, {"date": "2025-06-03", "close": 0.072, "volume": 402625.0}, {"date": "2025-06-04", "close": 0.075, "volume": 226616.0}, {"date": "2025-06-05", "close": 0.073, "volume": 173925.0}, {"date": "2025-06-06", "close": 0.073, "volume": 178519.0}, {"date": "2025-06-10", "close": 0.073, "volume": 74430.0}, {"date": "2025-06-11", "close": 0.072, "volume": 44450.0}, {"date": "2025-06-12", "close": 0.065, "volume": 392153.0}, {"date": "2025-06-13", "close": 0.067, "volume": 31503.0}, {"date": "2025-06-16", "close": 0.069, "volume": 611305.0}, {"date": "2025-06-17", "close": 0.066, "volume": 334940.0}, {"date": "2025-06-18", "close": 0.068, "volume": 364035.0}, {"date": "2025-06-19", "close": 0.068, "volume": 6189.0}, {"date": "2025-06-20", "close": 0.067, "volume": 243760.0}, {"date": "2025-06-23", "close": 0.068, "volume": 660913.0}, {"date": "2025-06-24", "close": 0.063, "volume": 304644.0}, {"date": "2025-06-25", "close": 0.066, "volume": 484433.0}, {"date": "2025-06-26", "close": 0.0645, "volume": 337764.0}, {"date": "2025-06-27", "close": 0.064, "volume": 992615.0}, {"date": "2025-06-30", "close": 0.065, "volume": 164559.0}, {"date": "2025-07-01", "close": 0.064, "volume": 38224.0}, {"date": "2025-07-02", "close": 0.064, "volume": 39959.0}, {"date": "2025-07-03", "close": 0.065, "volume": 523542.0}, {"date": "2025-07-04", "close": 0.065, "volume": 413488.0}, {"date": "2025-07-07", "close": 0.064, "volume": 333793.0}, {"date": "2025-07-08", "close": 0.064, "volume": 648102.0}, {"date": "2025-07-09", "close": 0.064, "volume": 107034.0}, {"date": "2025-07-10", "close": 0.064, "volume": 15601.0}, {"date": "2025-07-11", "close": 0.068, "volume": 17149.0}, {"date": "2025-07-14", "close": 0.066, "volume": 266905.0}, {"date": "2025-07-15", "close": 0.068, "volume": 60367.0}, {"date": "2025-07-16", "close": 0.07, "volume": 109819.0}, {"date": "2025-07-17", "close": 0.072, "volume": 227097.0}, {"date": "2025-07-18", "close": 0.078, "volume": 737279.0}, {"date": "2025-07-21", "close": 0.083, "volume": 398421.0}, {"date": "2025-07-22", "close": 0.096, "volume": 715136.0}, {"date": "2025-07-23", "close": 0.099, "volume": 949416.0}, {"date": "2025-07-24", "close": 0.1, "volume": 210328.0}, {"date": "2025-07-25", "close": 0.1, "volume": 110085.0}, {"date": "2025-07-29", "close": 0.09, "volume": 31649.0}, {"date": "2025-07-30", "close": 0.088, "volume": 16912.0}, {"date": "2025-07-31", "close": 0.089, "volume": 14454.0}, {"date": "2025-08-01", "close": 0.093, "volume": 23809.0}, {"date": "2025-08-06", "close": 0.095, "volume": 71388.0}, {"date": "2025-08-07", "close": 0.096, "volume": 25617.0}, {"date": "2025-08-08", "close": 0.096, "volume": 78000.0}, {"date": "2025-08-11", "close": 0.095, "volume": 25000.0}, {"date": "2025-08-12", "close": 0.093, "volume": 164030.0}, {"date": "2025-08-13", "close": 0.095, "volume": 556991.0}, {"date": "2025-08-14", "close": 0.095, "volume": 25000.0}, {"date": "2025-08-15", "close": 0.095, "volume": 169428.0}, {"date": "2025-08-18", "close": 0.094, "volume": 22451.0}, {"date": "2025-08-19", "close": 0.094, "volume": 56381.0}, {"date": "2025-08-20", "close": 0.093, "volume": 99716.0}, {"date": "2025-08-21", "close": 0.093, "volume": 7387.0}, {"date": "2025-08-22", "close": 0.09, "volume": 35054.0}, {"date": "2025-08-25", "close": 0.091, "volume": 1620062.0}, {"date": "2025-08-27", "close": 0.087, "volume": 70651.0}, {"date": "2025-08-28", "close": 0.09, "volume": 834850.0}, {"date": "2025-08-29", "close": 0.091, "volume": 65317.0}, {"date": "2025-09-01", "close": 0.096, "volume": 206308.0}, {"date": "2025-09-02", "close": 0.092, "volume": 275115.0}, {"date": "2025-09-03", "close": 0.092, "volume": 19570.0}, {"date": "2025-09-04", "close": 0.092, "volume": 134045.0}, {"date": "2025-09-05", "close": 0.094, "volume": 358763.0}, {"date": "2025-09-08", "close": 0.099, "volume": 155688.0}, {"date": "2025-09-10", "close": 0.115, "volume": 741606.0}, {"date": "2025-09-11", "close": 0.105, "volume": 1073785.0}, {"date": "2025-09-12", "close": 0.115, "volume": 261511.0}, {"date": "2025-09-15", "close": 0.11, "volume": 89882.0}, {"date": "2025-09-16", "close": 0.115, "volume": 1000792.0}, {"date": "2025-09-17", "close": 0.115, "volume": 347549.0}, {"date": "2025-09-18", "close": 0.115, "volume": 322723.0}, {"date": "2025-09-19", "close": 0.11, "volume": 202856.0}, {"date": "2025-09-22", "close": 0.115, "volume": 190454.0}, {"date": "2025-09-23", "close": 0.11, "volume": 190472.0}, {"date": "2025-09-24", "close": 0.115, "volume": 182732.0}, {"date": "2025-09-25", "close": 0.11, "volume": 183566.0}, {"date": "2025-09-26", "close": 0.11, "volume": 698597.0}, {"date": "2025-09-29", "close": 0.105, "volume": 25391.0}, {"date": "2025-09-30", "close": 0.105, "volume": 29251.0}, {"date": "2025-10-01", "close": 0.11, "volume": 330156.0}, {"date": "2025-10-03", "close": 0.11, "volume": 104034.0}, {"date": "2025-10-06", "close": 0.11, "volume": 105400.0}, {"date": "2025-10-07", "close": 0.11, "volume": 33000.0}, {"date": "2025-10-08", "close": 0.105, "volume": 4878.0}, {"date": "2025-10-09", "close": 0.11, "volume": 25000.0}, {"date": "2025-10-10", "close": 0.105, "volume": 223182.0}, {"date": "2025-10-13", "close": 0.11, "volume": 306474.0}, {"date": "2025-10-14", "close": 0.11, "volume": 125000.0}, {"date": "2025-10-15", "close": 0.11, "volume": 273492.0}, {"date": "2025-10-16", "close": 0.105, "volume": 189240.0}, {"date": "2025-10-17", "close": 0.105, "volume": 55010.0}, {"date": "2025-10-20", "close": 0.11, "volume": 465472.0}, {"date": "2025-10-21", "close": 0.11, "volume": 18570.0}, {"date": "2025-10-22", "close": 0.1, "volume": 1837413.0}, {"date": "2025-10-23", "close": 0.105, "volume": 81153.0}, {"date": "2025-10-24", "close": 0.11, "volume": 25451.0}, {"date": "2025-10-27", "close": 0.115, "volume": 495596.0}, {"date": "2025-10-28", "close": 0.11, "volume": 99507.0}, {"date": "2025-10-29", "close": 0.11, "volume": 4773.0}, {"date": "2025-10-30", "close": 0.115, "volume": 38164.0}, {"date": "2025-11-03", "close": 0.11, "volume": 111236.0}, {"date": "2025-11-04", "close": 0.115, "volume": 40000.0}, {"date": "2025-11-05", "close": 0.15, "volume": 2870461.0}, {"date": "2025-11-06", "close": 0.155, "volume": 1180135.0}, {"date": "2025-11-07", "close": 0.14, "volume": 697134.0}, {"date": "2025-11-10", "close": 0.145, "volume": 595004.0}, {"date": "2025-11-11", "close": 0.16, "volume": 229445.0}, {"date": "2025-11-12", "close": 0.15, "volume": 389560.0}, {"date": "2025-11-13", "close": 0.15, "volume": 147425.0}, {"date": "2025-11-14", "close": 0.1625, "volume": 482730.0}, {"date": "2025-11-17", "close": 0.16, "volume": 237721.0}, {"date": "2025-11-18", "close": 0.15, "volume": 288708.0}, {"date": "2025-11-19", "close": 0.145, "volume": 237269.0}, {"date": "2025-11-20", "close": 0.15, "volume": 314566.0}, {"date": "2025-11-21", "close": 0.145, "volume": 37300.0}, {"date": "2025-11-24", "close": 0.15, "volume": 100633.0}, {"date": "2025-11-26", "close": 0.15, "volume": 811.0}, {"date": "2025-11-27", "close": 0.145, "volume": 335721.0}, {"date": "2025-12-01", "close": 0.16, "volume": 1755.0}, {"date": "2025-12-02", "close": 0.155, "volume": 336921.0}, {"date": "2025-12-03", "close": 0.16, "volume": 192009.0}, {"date": "2025-12-04", "close": 0.16, "volume": 39782.0}, {"date": "2025-12-05", "close": 0.165, "volume": 361964.0}, {"date": "2025-12-08", "close": 0.17, "volume": 582500.0}, {"date": "2025-12-09", "close": 0.17, "volume": 97973.0}, {"date": "2025-12-10", "close": 0.165, "volume": 27972.0}, {"date": "2025-12-11", "close": 0.17, "volume": 385008.0}, {"date": "2025-12-12", "close": 0.165, "volume": 219520.0}, {"date": "2025-12-15", "close": 0.165, "volume": 106114.0}, {"date": "2025-12-16", "close": 0.16, "volume": 123756.0}, {"date": "2025-12-17", "close": 0.17, "volume": 146870.0}, {"date": "2025-12-18", "close": 0.185, "volume": 1245505.0}, {"date": "2025-12-19", "close": 0.2, "volume": 1456967.0}, {"date": "2025-12-22", "close": 0.22, "volume": 819322.0}, {"date": "2025-12-23", "close": 0.205, "volume": 179056.0}, {"date": "2025-12-24", "close": 0.21, "volume": 383354.0}, {"date": "2025-12-29", "close": 0.215, "volume": 84543.0}, {"date": "2025-12-31", "close": 0.215, "volume": 1190.0}, {"date": "2026-01-02", "close": 0.21, "volume": 38654.0}, {"date": "2026-01-05", "close": 0.205, "volume": 46746.0}, {"date": "2026-01-06", "close": 0.195, "volume": 193970.0}, {"date": "2026-01-07", "close": 0.195, "volume": 15173.0}, {"date": "2026-01-08", "close": 0.2, "volume": 130239.0}, {"date": "2026-01-09", "close": 0.2, "volume": 164876.0}, {"date": "2026-01-12", "close": 0.205, "volume": 103069.0}, {"date": "2026-01-13", "close": 0.205, "volume": 88677.0}, {"date": "2026-01-14", "close": 0.205, "volume": 137000.0}, {"date": "2026-01-15", "close": 0.205, "volume": 76294.0}, {"date": "2026-01-16", "close": 0.21, "volume": 103818.0}, {"date": "2026-01-19", "close": 0.22, "volume": 632674.0}, {"date": "2026-01-20", "close": 0.21, "volume": 151474.0}, {"date": "2026-01-21", "close": 0.23, "volume": 454586.0}, {"date": "2026-01-22", "close": 0.225, "volume": 113259.0}, {"date": "2026-01-23", "close": 0.23, "volume": 91664.0}, {"date": "2026-01-27", "close": 0.22, "volume": 292566.0}, {"date": "2026-01-28", "close": 0.225, "volume": 42946.0}, {"date": "2026-01-29", "close": 0.22, "volume": 321498.0}, {"date": "2026-01-30", "close": 0.21, "volume": 61063.0}, {"date": "2026-02-02", "close": 0.21, "volume": 142195.0}, {"date": "2026-02-03", "close": 0.215, "volume": 9215.0}, {"date": "2026-02-04", "close": 0.21, "volume": 525114.0}, {"date": "2026-02-05", "close": 0.205, "volume": 116424.0}, {"date": "2026-02-06", "close": 0.19, "volume": 268603.0}, {"date": "2026-02-09", "close": 0.21, "volume": 53432.0}, {"date": "2026-02-10", "close": 0.215, "volume": 61058.0}, {"date": "2026-02-11", "close": 0.205, "volume": 87219.0}, {"date": "2026-02-12", "close": 0.2, "volume": 17041.0}, {"date": "2026-02-13", "close": 0.2, "volume": 115323.0}, {"date": "2026-02-16", "close": 0.205, "volume": 56270.0}, {"date": "2026-02-17", "close": 0.2, "volume": 115687.0}, {"date": "2026-02-18", "close": 0.205, "volume": 63356.0}, {"date": "2026-02-19", "close": 0.21, "volume": 198176.0}, {"date": "2026-02-20", "close": 0.205, "volume": 108802.0}, {"date": "2026-02-23", "close": 0.2, "volume": 85371.0}, {"date": "2026-02-24", "close": 0.215, "volume": 163759.0}, {"date": "2026-02-25", "close": 0.2, "volume": 65040.0}, {"date": "2026-02-26", "close": 0.215, "volume": 275590.0}, {"date": "2026-02-27", "close": 0.26, "volume": 2094112.0}, {"date": "2026-03-02", "close": 0.23, "volume": 371913.0}, {"date": "2026-03-03", "close": 0.235, "volume": 679573.0}, {"date": "2026-03-04", "close": 0.205, "volume": 297354.0}, {"date": "2026-03-05", "close": 0.215, "volume": 169725.0}, {"date": "2026-03-06", "close": 0.21, "volume": 116941.0}, {"date": "2026-03-09", "close": 0.2, "volume": 209167.0}, {"date": "2026-03-10", "close": 0.22, "volume": 84460.0}, {"date": "2026-03-11", "close": 0.205, "volume": 2344.0}, {"date": "2026-03-12", "close": 0.22, "volume": 125283.0}, {"date": "2026-03-13", "close": 0.21, "volume": 233367.0}, {"date": "2026-03-16", "close": 0.22, "volume": 464652.0}, {"date": "2026-03-17", "close": 0.205, "volume": 39744.0}, {"date": "2026-03-18", "close": 0.21, "volume": 104000.0}, {"date": "2026-03-19", "close": 0.19, "volume": 1209491.0}, {"date": "2026-03-20", "close": 0.18, "volume": 566583.0}, {"date": "2026-03-23", "close": 0.19, "volume": 672505.0}, {"date": "2026-03-24", "close": 0.185, "volume": 75424.0}, {"date": "2026-03-25", "close": 0.185, "volume": 30394.0}, {"date": "2026-03-27", "close": 0.195, "volume": 66277.0}, {"date": "2026-03-30", "close": 0.18, "volume": 49278.0}, {"date": "2026-03-31", "close": 0.19, "volume": 18328.0}, {"date": "2026-04-01", "close": 0.22, "volume": 8000.0}, {"date": "2026-04-02", "close": 0.195, "volume": 150178.0}, {"date": "2026-04-07", "close": 0.21, "volume": 13637.0}, {"date": "2026-04-08", "close": 0.21, "volume": 10004.0}, {"date": "2026-04-09", "close": 0.21, "volume": 5137.0}, {"date": "2026-04-14", "close": 0.21, "volume": 20037.0}, {"date": "2026-04-15", "close": 0.21, "volume": 10051.0}, {"date": "2026-04-16", "close": 0.21, "volume": 6998.0}, {"date": "2026-04-17", "close": 0.21, "volume": 150392.0}, {"date": "2026-04-20", "close": 0.22, "volume": 659.0}, {"date": "2026-04-21", "close": 0.22, "volume": 10762.0}, {"date": "2026-04-22", "close": 0.21, "volume": 105767.0}, {"date": "2026-04-23", "close": 0.21, "volume": 22541.0}, {"date": "2026-04-24", "close": 0.215, "volume": 45271.0}, {"date": "2026-04-27", "close": 0.21, "volume": 1990.0}, {"date": "2026-04-28", "close": 0.205, "volume": 78489.0}, {"date": "2026-05-01", "close": 0.2, "volume": 2750.0}, {"date": "2026-05-04", "close": 0.2, "volume": 29011.0}, {"date": "2026-05-05", "close": 0.195, "volume": 26313.0}, {"date": "2026-05-06", "close": 0.195, "volume": 3124.0}, {"date": "2026-05-07", "close": 0.19, "volume": 7100.0}, {"date": "2026-05-08", "close": 0.19, "volume": 144091.0}, {"date": "2026-05-11", "close": 0.195, "volume": 1065.0}, {"date": "2026-05-12", "close": 0.19, "volume": 30600.0}, {"date": "2026-05-13", "close": 0.19, "volume": 6068.0}, {"date": "2026-05-14", "close": 0.195, "volume": 3157.0}, {"date": "2026-05-15", "close": 0.19, "volume": 9787.0}, {"date": "2026-05-18", "close": 0.185, "volume": 22540.0}, {"date": "2026-05-19", "close": 0.18, "volume": 32914.0}, {"date": "2026-05-20", "close": 0.18, "volume": 64715.0}, {"date": "2026-05-22", "close": 0.18, "volume": 4156.0}, {"date": "2026-05-25", "close": 0.165, "volume": 451362.0}, {"date": "2026-05-26", "close": 0.17, "volume": 58209.0}, {"date": "2026-05-27", "close": 0.17, "volume": 28422.0}, {"date": "2026-05-29", "close": 0.17, "volume": 154489.0}, {"date": "2026-06-01", "close": 0.175, "volume": 15539.0}, {"date": "2026-06-02", "close": 0.175, "volume": 14589.0}, {"date": "2026-06-03", "close": 0.155, "volume": 378257.0}, {"date": "2026-06-04", "close": 0.145, "volume": 228774.0}, {"date": "2026-06-05", "close": 0.16, "volume": 109518.0}, {"date": "2026-06-09", "close": 0.155, "volume": 69378.0}, {"date": "2026-06-10", "close": 0.15, "volume": 62000.0}, {"date": "2026-06-11", "close": 0.15, "volume": 6057.0}, {"date": "2026-06-12", "close": 0.145, "volume": 318979.0}, {"date": "2026-06-15", "close": 0.1575, "volume": 56069.0}, {"date": "2026-06-16", "close": 0.16, "volume": 261087.0}, {"date": "2026-06-17", "close": 0.155, "volume": 167111.0}, {"date": "2026-06-18", "close": 0.16, "volume": 321287.0}, {"date": "2026-06-19", "close": 0.165, "volume": 113171.0}, {"date": "2026-06-22", "close": 0.185, "volume": 480909.0}, {"date": "2026-06-23", "close": 0.18, "volume": 434596.0}, {"date": "2026-06-24", "close": 0.18, "volume": 34572.0}, {"date": "2026-06-25", "close": 0.175, "volume": 20008.0}, {"date": "2026-06-26", "close": 0.175, "volume": 178951.0}, {"date": "2026-06-29", "close": 0.19, "volume": 730179.0}, {"date": "2026-06-30", "close": 0.19, "volume": 15526.0}, {"date": "2026-07-01", "close": 0.19, "volume": 7418.0}, {"date": "2026-07-02", "close": 0.19, "volume": 1500.0}, {"date": "2026-07-06", "close": 0.18, "volume": 30014.0}, {"date": "2026-07-07", "close": 0.175, "volume": 100552.0}, {"date": "2026-07-08", "close": 0.175, "volume": 22761.0}, {"date": "2026-07-09", "close": 0.19, "volume": 197.0}, {"date": "2026-07-10", "close": 0.19, "volume": 130.0}, {"date": "2026-07-13", "close": 0.1825, "volume": 81111.0}, {"date": "2026-07-14", "close": 0.185, "volume": 116240.0}, {"date": "2026-07-15", "close": 0.2, "volume": 690779.0}, {"date": "2026-07-16", "close": 0.205, "volume": 474919.0}, {"date": "2026-07-17", "close": 0.205, "volume": 40231.0}, {"date": "2026-07-20", "close": 0.2, "volume": 80491.0}, {"date": "2026-07-21", "close": 0.19, "volume": 49416.0}, {"date": "2026-07-22", "close": 0.2, "volume": 66627.0}, {"date": "2026-07-23", "close": 0.2, "volume": 158992.0}, {"date": "2026-07-24", "close": 0.21, "volume": 189158.0}, {"date": "2026-07-27", "close": 0.2, "volume": 545219.0}, {"date": "2026-07-28", "close": 0.2, "volume": 82155.0}, {"date": "2026-07-29", "close": 0.18, "volume": 324986.0}, {"date": "2026-07-30", "close": 0.18, "volume": 65232.0}, {"date": "2026-07-31", "close": 0.18, "volume": 71930.0}, {"date": "2026-08-03", "close": 0.1725, "volume": 203164.0}, {"date": "2026-08-04", "close": 0.18, "volume": 83864.0}, {"date": "2026-08-05", "close": 0.185, "volume": 9646.0}, {"date": "2026-08-06", "close": 0.185, "volume": 100132.0}, {"date": "2026-08-07", "close": 0.185, "volume": 50000.0}, {"date": "2026-08-10", "close": 0.18, "volume": 12541.0}, {"date": "2026-08-11", "close": 0.185, "volume": 39346.0}, {"date": "2026-08-12", "close": 0.185, "volume": 367851.0}, {"date": "2026-08-17", "close": 0.18, "volume": 153507.0}, {"date": "2026-08-18", "close": 0.17, "volume": 438827.0}, {"date": "2026-08-19", "close": 0.165, "volume": 197963.0}, {"date": "2026-08-20", "close": 0.17, "volume": 55647.0}, {"date": "2026-08-21", "close": 0.165, "volume": 85927.0}, {"date": "2026-08-24", "close": 0.17, "volume": 2959.0}, {"date": "2026-08-25", "close": 0.1775, "volume": 1601068.0}, {"date": "2026-08-26", "close": 0.185, "volume": 88537.0}, {"date": "2026-08-28", "close": 0.19, "volume": 180110.0}, {"date": "2026-08-31", "close": 0.205, "volume": 1784455.0}, {"date": "2026-09-01", "close": 0.2, "volume": 535500.0}, {"date": "2026-09-02", "close": 0.2, "volume": 434749.0}, {"date": "2026-09-03", "close": 0.195, "volume": 121154.0}, {"date": "2026-09-04", "close": 0.21, "volume": 247236.0}, {"date": "2026-09-07", "close": 0.205, "volume": 10.0}], "refreshing": true}