{"ticker": "AIS", "overview": {"name": "Aeris Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AIS", "has_prices": true, "as_of": "2026-09-07", "last": 0.505, "prev_close": 0.51, "change": -0.0050000000000000044, "change_pct": -0.00980392156862746, "session_volume": 5208160.0, "vwap_5": 0.500726363210693, "vwap_20": 0.46695677302421673, "vwap_60": 0.4141399667509758, "vwap_250": 0.45776763722185904, "high_52w": 0.675, "low_52w": 0.345, "avg_volume_20": 12983953.65, "sessions": 400, "market_cap": {"value": 697835781.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158564", "src": "ASX", "ticker": "AIS", "cik": "", "company": "Aeris Resources Limited", "company_raw": "Aeris Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AIS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158564", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "ASX-03143440", "src": "ASX", "ticker": "AIS", "cik": "", "company": "Aeris Resources Limited", "company_raw": "Aeris Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AIS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143440", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "ASX-03141281", "src": "ASX", "ticker": "AIS", "cik": "", "company": "Aeris Resources Limited", "company_raw": "Aeris Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AIS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141281", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}, {"id": "ASXSH-03137222", "src": "ASX", "ticker": "AIS", "cik": "", "company": "Aeris Resources Limited", "company_raw": "Aeris Resources Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in AIS \u2014 UBS Group AG and its related bodies corporate declares 5.16%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137222", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68566}, {"id": "ASX-03137308", "src": "ASX", "ticker": "AIS", "cik": "", "company": "Aeris Resources Limited", "company_raw": "Aeris Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AIS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137308", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "ASX-03137302", "src": "ASX", "ticker": "AIS", "cik": "", "company": "Aeris Resources Limited", "company_raw": "Aeris Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AIS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137302", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "ASX-03136187", "src": "ASX", "ticker": "AIS", "cik": "", "company": "Aeris Resources Limited", "company_raw": "Aeris Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AIS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136187", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "ASX-03129919", "src": "ASX", "ticker": "AIS", "cik": "", "company": "Aeris Resources Limited", "company_raw": "Aeris Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AIS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129919", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "ASX-03129180", "src": "ASX", "ticker": "AIS", "cik": "", "company": "Aeris Resources Limited", "company_raw": "Aeris Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AIS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129180", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andre Labuschagne", "notice_type": "3Y", "direct_shares": 7953741.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154505-6A1352037", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139381-6A1345448", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.16, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137222-6A1344499", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Good", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-10-19", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Milan Jerkovic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-10-19", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Good", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-28", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Gibson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-28", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Milan Jerkovic", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-28", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Colin Wise", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-02-24", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/ais", "needs_ocr": 0}], "directors": [{"name": "Andre Labuschagne", "first_seen": "2026-10-28", "last_seen": "2026-10-28", "status": "current", "notices": 1}, {"name": "Colin Wise", "first_seen": "2012-02-24", "last_seen": "2012-02-24", "status": "past", "notices": 1}, {"name": "Michael Gibson", "first_seen": "2012-03-28", "last_seen": "2012-03-28", "status": "past", "notices": 1}, {"name": "Milan Jerkovic", "first_seen": "2012-03-28", "last_seen": "2012-10-19", "status": "past", "notices": 2}, {"name": "Alan Good", "first_seen": "2012-03-28", "last_seen": "2012-10-19", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Quarterly Results Presentation - Sept 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155209-6A1352376"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - Sept 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155032-6A1352306"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AIS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154507-6A1352038"}, {"date": "2026-10-28", "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/2924-03154505-6A1352037"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Q1 FY27 Results Investor Call", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154502-6A1352034"}], "performance": {"ticker": "AIS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-02-02", "close": 30.30853, "volume": 186106.0}, {"date": "2011-02-03", "close": 30.30853, "volume": 276875.0}, {"date": "2011-02-04", "close": 30.9579985, "volume": 100402.0}, {"date": "2011-02-07", "close": 31.607467, "volume": 31610.0}, {"date": "2011-02-08", "close": 31.3909775, "volume": 20813.0}, {"date": "2011-02-09", "close": 32.2569355, "volume": 19923.0}, {"date": "2011-02-10", "close": 30.0920405, "volume": 14000.0}, {"date": "2011-02-11", "close": 29.009593, "volume": 15283.0}, {"date": "2011-02-14", "close": 28.143635, "volume": 41823.0}, {"date": "2011-02-15", "close": 28.3601245, "volume": 21501.0}, {"date": "2011-02-16", "close": 28.3601245, "volume": 33419.0}, {"date": "2011-02-17", "close": 27.4941665, "volume": 287906.0}, {"date": "2011-02-18", "close": 27.0611875, "volume": 78684.0}, {"date": "2011-02-21", "close": 25.7622505, "volume": 97497.0}, {"date": "2011-02-22", "close": 25.97874, "volume": 123513.0}, {"date": "2011-02-23", "close": 25.3292715, "volume": 54776.0}, {"date": "2011-02-24", "close": 25.545761, "volume": 6459.0}, {"date": "2011-02-25", "close": 24.8962925, "volume": 16775.0}, {"date": "2011-02-28", "close": 24.679803, "volume": 24524.0}, {"date": "2011-03-01", "close": 24.0303345, "volume": 31766.0}, {"date": "2011-03-02", "close": 24.4633135, "volume": 8638.0}, {"date": "2011-03-03", "close": 23.813845, "volume": 45983.0}, {"date": "2011-03-04", "close": 24.8962925, "volume": 14930.0}, {"date": "2011-03-07", "close": 26.411719, "volume": 17139.0}, {"date": "2011-03-08", "close": 27.4941665, "volume": 19638.0}, {"date": "2011-03-09", "close": 28.576614, "volume": 27847.0}, {"date": "2011-03-10", "close": 29.009593, "volume": 47974.0}, {"date": "2011-03-11", "close": 28.7931035, "volume": 79152.0}, {"date": "2011-03-14", "close": 28.576614, "volume": 46202.0}, {"date": "2011-03-15", "close": 27.710656, "volume": 27677.0}, {"date": "2011-03-16", "close": 28.143635, "volume": 60625.0}, {"date": "2011-03-17", "close": 28.143635, "volume": 17258.0}, {"date": "2011-03-18", "close": 30.0920405, "volume": 66979.0}, {"date": "2011-03-21", "close": 30.0920405, "volume": 7368.0}, {"date": "2011-03-22", "close": 30.0920405, "volume": 22544.0}, {"date": "2011-03-23", "close": 30.741509, "volume": 8535.0}, {"date": "2011-03-24", "close": 31.174488, "volume": 70889.0}, {"date": "2011-03-25", "close": 32.040446, "volume": 37466.0}, {"date": "2011-03-28", "close": 32.906404, "volume": 21820.0}, {"date": "2011-03-29", "close": 32.040446, "volume": 22761.0}, {"date": "2011-03-30", "close": 33.9888515, "volume": 22434.0}, {"date": "2011-03-31", "close": 35.2877885, "volume": 33947.0}, {"date": "2011-04-01", "close": 33.772362, "volume": 13683.0}, {"date": "2011-04-04", "close": 35.7207675, "volume": 19947.0}, {"date": "2011-04-05", "close": 34.205341, "volume": 235542.0}, {"date": "2011-04-06", "close": 34.4218305, "volume": 6293.0}, {"date": "2011-04-07", "close": 34.4218305, "volume": 10613.0}, {"date": "2011-04-08", "close": 34.4218305, "volume": 10497.0}, {"date": "2011-04-11", "close": 33.772362, "volume": 11348.0}, {"date": "2011-04-12", "close": 34.63832, "volume": 126263.0}, {"date": "2011-04-13", "close": 33.9888515, "volume": 4029.0}, {"date": "2011-04-14", "close": 33.339383, "volume": 5008.0}, {"date": "2011-04-15", "close": 33.339383, "volume": 1299.0}, {"date": "2011-04-18", "close": 33.9888515, "volume": 23676.0}, {"date": "2011-04-19", "close": 34.205341, "volume": 8190.0}, {"date": "2011-04-20", "close": 35.2877885, "volume": 2902.0}, {"date": "2011-04-21", "close": 36.1537465, "volume": 18718.0}, {"date": "2011-04-27", "close": 37.236194, "volume": 16733.0}, {"date": "2011-04-28", "close": 37.4526835, "volume": 60928.0}, {"date": "2011-04-29", "close": 38.3186415, "volume": 18809.0}, {"date": "2011-05-02", "close": 37.8856625, "volume": 7928.0}, {"date": "2011-05-03", "close": 36.370236, "volume": 1147.0}, {"date": "2011-05-04", "close": 37.0197045, "volume": 8041.0}, {"date": "2011-05-05", "close": 35.937257, "volume": 2925.0}, {"date": "2011-05-06", "close": 34.4218305, "volume": 5959.0}, {"date": "2011-05-09", "close": 34.63832, "volume": 735.0}, {"date": "2011-05-10", "close": 33.9888515, "volume": 3255.0}, {"date": "2011-05-11", "close": 34.63832, "volume": 39579.0}, {"date": "2011-05-12", "close": 34.205341, "volume": 2725.0}, {"date": "2011-05-13", "close": 34.63832, "volume": 22323.0}, {"date": "2011-05-16", "close": 33.5558725, "volume": 6643.0}, {"date": "2011-05-17", "close": 35.071299, "volume": 8844.0}, {"date": "2011-05-18", "close": 33.772362, "volume": 7150.0}, {"date": "2011-05-19", "close": 34.205341, "volume": 11896.0}, {"date": "2011-05-20", "close": 34.205341, "volume": 7525.0}, {"date": "2011-05-23", "close": 33.5558725, "volume": 1385.0}, {"date": "2011-05-24", "close": 33.772362, "volume": 7448.0}, {"date": "2011-05-25", "close": 31.607467, "volume": 4970.0}, {"date": "2011-05-26", "close": 30.5250195, "volume": 10625.0}, {"date": "2011-05-27", "close": 30.5250195, "volume": 5219.0}, {"date": "2011-05-30", "close": 30.741509, "volume": 10168.0}, {"date": "2011-05-31", "close": 30.9579985, "volume": 5867.0}, {"date": "2011-06-01", "close": 31.174488, "volume": 7764.0}, {"date": "2011-06-02", "close": 32.2569355, "volume": 6482.0}, {"date": "2011-06-03", "close": 31.174488, "volume": 1524.0}, {"date": "2011-06-06", "close": 31.8239565, "volume": 5118.0}, {"date": "2011-06-07", "close": 31.3909775, "volume": 4784.0}, {"date": "2011-06-08", "close": 32.040446, "volume": 4184.0}, {"date": "2011-06-09", "close": 31.8239565, "volume": 8073.0}, {"date": "2011-06-10", "close": 32.473425, "volume": 3481.0}, {"date": "2011-06-14", "close": 32.473425, "volume": 16558.0}, {"date": "2011-06-15", "close": 32.473425, "volume": 7630.0}, {"date": "2011-06-16", "close": 32.473425, "volume": 7486.0}, {"date": "2011-06-17", "close": 32.473425, "volume": 14940.0}, {"date": "2011-06-20", "close": 32.6899145, "volume": 20986.0}, {"date": "2011-06-21", "close": 32.473425, "volume": 15345.0}, {"date": "2011-06-22", "close": 33.772362, "volume": 7690.0}, {"date": "2011-06-23", "close": 33.772362, "volume": 14899.0}, {"date": "2011-06-24", "close": 33.5558725, "volume": 2601.0}, {"date": "2011-06-27", "close": 32.906404, "volume": 2382.0}, {"date": "2011-06-28", "close": 32.906404, "volume": 1420.0}, {"date": "2011-06-29", "close": 34.205341, "volume": 7167.0}, {"date": "2011-06-30", "close": 34.63832, "volume": 4009.0}, {"date": "2011-07-01", "close": 33.339383, "volume": 2570.0}, {"date": "2011-07-04", "close": 35.7207675, "volume": 1423.0}, {"date": "2011-07-05", "close": 34.205341, "volume": 990.0}, {"date": "2011-07-06", "close": 35.2877885, "volume": 8074.0}, {"date": "2011-07-07", "close": 34.8548095, "volume": 2409.0}, {"date": "2011-07-08", "close": 34.63832, "volume": 6969.0}, {"date": "2011-07-11", "close": 34.63832, "volume": 521.0}, {"date": "2011-07-12", "close": 34.205341, "volume": 161.0}, {"date": "2011-07-13", "close": 34.63832, "volume": 9962.0}, {"date": "2011-07-14", "close": 34.63832, "volume": 3727.0}, {"date": "2011-07-15", "close": 33.9888515, "volume": 1984.0}, {"date": "2011-07-18", "close": 34.63832, "volume": 149.0}, {"date": "2011-07-19", "close": 33.772362, "volume": 7682.0}, {"date": "2011-07-20", "close": 33.339383, "volume": 657.0}, {"date": "2011-07-21", "close": 34.63832, "volume": 846.0}, {"date": "2011-07-22", "close": 33.772362, "volume": 4666.0}, {"date": "2011-07-25", "close": 33.772362, "volume": 1115.0}, {"date": "2011-07-26", "close": 33.9888515, "volume": 983.0}, {"date": "2011-07-27", "close": 33.9888515, "volume": 4071.0}, {"date": "2011-07-28", "close": 32.906404, "volume": 2825.0}, {"date": "2011-07-29", "close": 34.205341, "volume": 603.0}, {"date": "2011-08-01", "close": 33.772362, "volume": 4120.0}, {"date": "2011-08-02", "close": 33.772362, "volume": 1010.0}, {"date": "2011-08-03", "close": 32.040446, "volume": 4613.0}, {"date": "2011-08-04", "close": 32.040446, "volume": 8480.0}, {"date": "2011-08-05", "close": 31.174488, "volume": 5373.0}, {"date": "2011-08-08", "close": 28.576614, "volume": 3418.0}, {"date": "2011-08-09", "close": 28.143635, "volume": 7465.0}, {"date": "2011-08-10", "close": 30.741509, "volume": 3231.0}, {"date": "2011-08-11", "close": 30.30853, "volume": 2850.0}, {"date": "2011-08-12", "close": 30.741509, "volume": 1899.0}, {"date": "2011-08-15", "close": 30.741509, "volume": 5707.0}, {"date": "2011-08-16", "close": 31.3909775, "volume": 3649.0}, {"date": "2011-08-17", "close": 31.8239565, "volume": 2903.0}, {"date": "2011-08-18", "close": 29.875551, "volume": 2417.0}, {"date": "2011-08-19", "close": 30.30853, "volume": 2510.0}, {"date": "2011-08-22", "close": 30.30853, "volume": 1564.0}, {"date": "2011-08-23", "close": 30.741509, "volume": 505.0}, {"date": "2011-08-24", "close": 30.741509, "volume": 8640.0}, {"date": "2011-08-25", "close": 32.473425, "volume": 3246.0}, {"date": "2011-08-26", "close": 33.339383, "volume": 6131.0}, {"date": "2011-08-29", "close": 35.071299, "volume": 7889.0}, {"date": "2011-08-30", "close": 34.8548095, "volume": 4481.0}, {"date": "2011-08-31", "close": 35.504278, "volume": 10483.0}, {"date": "2011-09-01", "close": 35.7207675, "volume": 17474.0}, {"date": "2011-09-02", "close": 35.7207675, "volume": 5556.0}, {"date": "2011-09-05", "close": 35.2877885, "volume": 3500.0}, {"date": "2011-09-06", "close": 33.5558725, "volume": 92.0}, {"date": "2011-09-07", "close": 34.4218305, "volume": 1170.0}, {"date": "2011-09-08", "close": 34.8548095, "volume": 966.0}, {"date": "2011-09-09", "close": 34.63832, "volume": 1520.0}, {"date": "2011-09-12", "close": 34.63832, "volume": 3934.0}, {"date": "2011-09-13", "close": 33.339383, "volume": 205.0}, {"date": "2011-09-14", "close": 33.339383, "volume": 899.0}, {"date": "2011-09-15", "close": 34.205341, "volume": 837.0}, {"date": "2011-09-16", "close": 35.071299, "volume": 15002.0}, {"date": "2011-09-19", "close": 34.63832, "volume": 2228.0}, {"date": "2011-09-20", "close": 35.071299, "volume": 2890.0}, {"date": "2011-09-21", "close": 35.071299, "volume": 18111.0}, {"date": "2011-09-22", "close": 32.906404, "volume": 2513.0}, {"date": "2011-09-23", "close": 30.5250195, "volume": 2237.0}, {"date": "2011-09-26", "close": 29.442572, "volume": 1694.0}, {"date": "2011-09-27", "close": 30.30853, "volume": 5321.0}, {"date": "2011-09-28", "close": 31.607467, "volume": 1399.0}, {"date": "2011-09-29", "close": 29.2260825, "volume": 2684.0}, {"date": "2011-09-30", "close": 30.30853, "volume": 2310.0}, {"date": "2011-10-03", "close": 28.3601245, "volume": 68.0}, {"date": "2011-10-04", "close": 29.875551, "volume": 884.0}, {"date": "2011-10-05", "close": 29.875551, "volume": 586216.0}, {"date": "2011-10-06", "close": 29.6590615, "volume": 547.0}, {"date": "2011-10-07", "close": 28.143635, "volume": 786.0}, {"date": "2011-10-10", "close": 28.576614, "volume": 312.0}, {"date": "2011-10-11", "close": 30.0920405, "volume": 57646.0}, {"date": "2011-10-12", "close": 30.0920405, "volume": 1149.0}, {"date": "2011-10-13", "close": 29.6590615, "volume": 338.0}, {"date": "2011-10-14", "close": 29.442572, "volume": 468.0}, {"date": "2011-10-17", "close": 29.009593, "volume": 660.0}, {"date": "2011-10-18", "close": 29.6590615, "volume": 23.0}, {"date": "2011-10-19", "close": 29.875551, "volume": 393.0}, {"date": "2011-10-20", "close": 28.143635, "volume": 632.0}, {"date": "2011-10-21", "close": 27.710656, "volume": 1337.0}, {"date": "2011-10-24", "close": 30.30853, "volume": 717.0}, {"date": "2011-10-25", "close": 30.30853, "volume": 2009.0}, {"date": "2011-10-26", "close": 30.0920405, "volume": 139.0}, {"date": "2011-10-27", "close": 29.442572, "volume": 132.0}, {"date": "2011-10-28", "close": 29.009593, "volume": 3752.0}, {"date": "2011-10-31", "close": 30.0920405, "volume": 1120.0}, {"date": "2011-11-01", "close": 29.2260825, "volume": 58.0}, {"date": "2011-11-02", "close": 29.009593, "volume": 129.0}, {"date": "2011-11-03", "close": 30.30853, "volume": 816.0}, {"date": "2011-11-04", "close": 30.30853, "volume": 424.0}, {"date": "2011-11-07", "close": 30.0920405, "volume": 754.0}, {"date": "2011-11-08", "close": 29.009593, "volume": 6078.0}, {"date": "2011-11-09", "close": 27.4941665, "volume": 2405.0}, {"date": "2011-11-10", "close": 27.277677, "volume": 941.0}, {"date": "2011-11-11", "close": 29.009593, "volume": 555.0}, {"date": "2011-11-14", "close": 28.7931035, "volume": 1371.0}, {"date": "2011-11-15", "close": 28.576614, "volume": 655.0}, {"date": "2011-11-16", "close": 28.143635, "volume": 1017.0}, {"date": "2011-11-17", "close": 28.143635, "volume": 1438.0}, {"date": "2011-11-18", "close": 28.143635, "volume": 3069.0}, {"date": "2011-11-21", "close": 27.0611875, "volume": 1241.0}, {"date": "2011-11-22", "close": 26.411719, "volume": 548.0}, {"date": "2011-11-23", "close": 26.411719, "volume": 640.0}, {"date": "2011-11-24", "close": 25.545761, "volume": 433.0}, {"date": "2011-11-25", "close": 25.545761, "volume": 285.0}, {"date": "2011-11-28", "close": 26.1952295, "volume": 3295.0}, {"date": "2011-11-29", "close": 26.411719, "volume": 1050.0}, {"date": "2011-11-30", "close": 26.844698, "volume": 5747.0}, {"date": "2011-12-01", "close": 24.4633135, "volume": 6513.0}, {"date": "2011-12-02", "close": 25.97874, "volume": 694.0}, {"date": "2011-12-05", "close": 26.1952295, "volume": 889.0}, {"date": "2011-12-06", "close": 25.545761, "volume": 1702.0}, {"date": "2011-12-07", "close": 25.7622505, "volume": 696.0}, {"date": "2011-12-08", "close": 24.4633135, "volume": 22115.0}, {"date": "2011-12-09", "close": 26.411719, "volume": 3043.0}, {"date": "2011-12-12", "close": 25.97874, "volume": 910.0}, {"date": "2011-12-13", "close": 25.112782, "volume": 4131.0}, {"date": "2011-12-14", "close": 24.679803, "volume": 191.0}, {"date": "2011-12-15", "close": 24.246824, "volume": 2425.0}, {"date": "2011-12-16", "close": 24.4633135, "volume": 2538.0}, {"date": "2011-12-19", "close": 25.112782, "volume": 4578.0}, {"date": "2011-12-20", "close": 26.411719, "volume": 4318.0}, {"date": "2011-12-21", "close": 27.277677, "volume": 534.0}, {"date": "2011-12-22", "close": 27.710656, "volume": 1288.0}, {"date": "2011-12-23", "close": 28.576614, "volume": 104495.0}, {"date": "2011-12-28", "close": 29.009593, "volume": 1168.0}, {"date": "2011-12-29", "close": 29.009593, "volume": 1879.0}, {"date": "2011-12-30", "close": 28.143635, "volume": 106873.0}, {"date": "2012-01-03", "close": 27.277677, "volume": 663.0}, {"date": "2012-01-04", "close": 27.0611875, "volume": 974.0}, {"date": "2012-01-05", "close": 27.277677, "volume": 1070.0}, {"date": "2012-01-06", "close": 29.2260825, "volume": 7798.0}, {"date": "2012-01-09", "close": 29.442572, "volume": 2318.0}, {"date": "2012-01-10", "close": 29.009593, "volume": 1047.0}, {"date": "2012-01-11", "close": 30.30853, "volume": 29464.0}, {"date": "2012-01-12", "close": 30.30853, "volume": 4164.0}, {"date": "2012-01-13", "close": 29.875551, "volume": 3934.0}, {"date": "2012-01-16", "close": 28.7931035, "volume": 327.0}, {"date": "2012-01-17", "close": 29.6590615, "volume": 1827.0}, {"date": "2012-01-18", "close": 29.442572, "volume": 995.0}, {"date": "2012-01-19", "close": 29.442572, "volume": 76866.0}, {"date": "2012-01-20", "close": 29.009593, "volume": 182.0}, {"date": "2012-01-23", "close": 28.576614, "volume": 1602.0}, {"date": "2012-01-24", "close": 28.7931035, "volume": 2128.0}, {"date": "2012-01-25", "close": 28.7931035, "volume": 3138.0}, {"date": "2012-01-27", "close": 29.2260825, "volume": 128504.0}, {"date": "2012-01-30", "close": 28.576614, "volume": 449.0}, {"date": "2012-01-31", "close": 29.2260825, "volume": 368.0}, {"date": "2012-02-01", "close": 28.576614, "volume": 513.0}, {"date": "2012-02-02", "close": 28.7931035, "volume": 1554.0}, {"date": "2012-02-03", "close": 29.442572, "volume": 13116.0}, {"date": "2012-02-06", "close": 29.009593, "volume": 307.0}, {"date": "2012-02-07", "close": 29.442572, "volume": 949.0}, {"date": "2012-02-08", "close": 29.6590615, "volume": 7745.0}, {"date": "2012-02-13", "close": 26.6282085, "volume": 6541.0}, {"date": "2012-02-14", "close": 27.277677, "volume": 23661.0}, {"date": "2012-02-15", "close": 27.277677, "volume": 6350.0}, {"date": "2012-02-16", "close": 26.6282085, "volume": 40152.0}, {"date": "2012-02-17", "close": 25.97874, "volume": 30311.0}, {"date": "2012-02-20", "close": 26.411719, "volume": 16360.0}, {"date": "2012-02-21", "close": 27.277677, "volume": 23696.0}, {"date": "2012-02-22", "close": 26.844698, "volume": 6383.0}, {"date": "2012-02-23", "close": 24.8962925, "volume": 4271.0}, {"date": "2012-02-24", "close": 26.1952295, "volume": 5797.0}, {"date": "2012-02-27", "close": 26.411719, "volume": 131825.0}, {"date": "2012-02-28", "close": 26.411719, "volume": 3767.0}, {"date": "2012-02-29", "close": 25.97874, "volume": 14090.0}, {"date": "2012-03-01", "close": 25.97874, "volume": 10914.0}, {"date": "2012-03-02", "close": 25.97874, "volume": 10687.0}, {"date": "2012-03-05", "close": 25.97874, "volume": 18989.0}, {"date": "2012-03-06", "close": 25.97874, "volume": 141191.0}, {"date": "2012-03-07", "close": 25.545761, "volume": 10445.0}, {"date": "2012-03-08", "close": 26.1952295, "volume": 10976.0}, {"date": "2012-03-09", "close": 26.1952295, "volume": 10525.0}, {"date": "2012-03-12", "close": 25.97874, "volume": 16515.0}, {"date": "2012-03-13", "close": 25.7622505, "volume": 26743.0}, {"date": "2012-03-14", "close": 25.3292715, "volume": 18537.0}, {"date": "2012-03-15", "close": 25.112782, "volume": 11652.0}, {"date": "2012-03-16", "close": 24.8962925, "volume": 170415.0}, {"date": "2012-03-19", "close": 25.7622505, "volume": 2414.0}, {"date": "2012-03-20", "close": 25.3292715, "volume": 4855.0}, {"date": "2012-03-21", "close": 25.3292715, "volume": 48802.0}, {"date": "2012-03-22", "close": 25.545761, "volume": 1658.0}, {"date": "2012-03-23", "close": 25.97874, "volume": 4543.0}, {"date": "2012-03-26", "close": 25.7622505, "volume": 7288.0}, {"date": "2012-03-27", "close": 25.7622505, "volume": 1697.0}, {"date": "2012-03-28", "close": 25.545761, "volume": 2260.0}, {"date": "2012-03-29", "close": 25.7622505, "volume": 6780.0}, {"date": "2012-03-30", "close": 26.844698, "volume": 17620.0}, {"date": "2012-04-02", "close": 27.0611875, "volume": 8940.0}, {"date": "2012-04-03", "close": 27.4941665, "volume": 26159.0}, {"date": "2012-04-04", "close": 27.277677, "volume": 24044.0}, {"date": "2012-04-05", "close": 27.0611875, "volume": 15038.0}, {"date": "2012-04-10", "close": 26.6282085, "volume": 7119.0}, {"date": "2012-04-11", "close": 25.545761, "volume": 7080.0}, {"date": "2012-04-12", "close": 25.7622505, "volume": 10619.0}, {"date": "2012-04-13", "close": 25.545761, "volume": 23146.0}, {"date": "2012-04-16", "close": 25.112782, "volume": 13893.0}, {"date": "2012-04-17", "close": 25.3292715, "volume": 2472.0}, {"date": "2012-04-18", "close": 28.576614, "volume": 69026.0}, {"date": "2012-04-19", "close": 30.30853, "volume": 55024.0}, {"date": "2012-04-20", "close": 30.741509, "volume": 13162.0}, {"date": "2012-04-23", "close": 32.6899145, "volume": 33476.0}, {"date": "2012-04-24", "close": 32.473425, "volume": 7525.0}, {"date": "2012-04-26", "close": 31.607467, "volume": 9040.0}, {"date": "2012-04-27", "close": 32.040446, "volume": 7504.0}, {"date": "2012-04-30", "close": 33.772362, "volume": 13815.0}, {"date": "2012-05-01", "close": 33.5558725, "volume": 37479.0}, {"date": "2012-05-02", "close": 32.6899145, "volume": 2679.0}, {"date": "2012-05-03", "close": 31.8239565, "volume": 4798.0}, {"date": "2012-05-04", "close": 31.174488, "volume": 13208.0}, {"date": "2012-05-07", "close": 29.875551, "volume": 7282.0}, {"date": "2012-05-08", "close": 29.442572, "volume": 4913.0}, {"date": "2012-05-11", "close": 26.6282085, "volume": 17355.0}, {"date": "2012-05-14", "close": 26.411719, "volume": 7915.0}, {"date": "2012-05-15", "close": 24.8962925, "volume": 7225.0}, {"date": "2012-05-16", "close": 24.8962925, "volume": 4948.0}, {"date": "2012-05-17", "close": 24.679803, "volume": 3465.0}, {"date": "2012-05-18", "close": 24.679803, "volume": 7608.0}, {"date": "2012-05-21", "close": 24.246824, "volume": 5912.0}, {"date": "2012-05-22", "close": 24.4633135, "volume": 9418.0}, {"date": "2012-05-23", "close": 24.679803, "volume": 13196.0}, {"date": "2012-05-24", "close": 25.3292715, "volume": 2093.0}, {"date": "2012-05-25", "close": 24.8962925, "volume": 2332.0}, {"date": "2012-05-28", "close": 24.8962925, "volume": 1101.0}, {"date": "2012-05-29", "close": 25.545761, "volume": 3252.0}, {"date": "2012-05-30", "close": 24.246824, "volume": 6738.0}, {"date": "2012-05-31", "close": 24.246824, "volume": 2202.0}, {"date": "2012-06-01", "close": 23.1643765, "volume": 3268.0}, {"date": "2012-06-04", "close": 22.081929, "volume": 4598.0}, {"date": "2012-06-05", "close": 22.2984185, "volume": 1217.0}, {"date": "2012-06-06", "close": 21.64895, "volume": 13128.0}, {"date": "2012-06-07", "close": 20.782992, "volume": 16150.0}, {"date": "2012-06-08", "close": 19.484055, "volume": 6243.0}, {"date": "2012-06-12", "close": 18.618097, "volume": 12758.0}, {"date": "2012-06-13", "close": 19.051076, "volume": 56549.0}, {"date": "2012-06-14", "close": 19.917034, "volume": 25787.0}, {"date": "2012-06-15", "close": 18.618097, "volume": 10921.0}, {"date": "2012-06-18", "close": 20.1335235, "volume": 11322.0}, {"date": "2012-06-19", "close": 19.2675655, "volume": 10030.0}, {"date": "2012-06-20", "close": 19.7005445, "volume": 8269.0}, {"date": "2012-06-21", "close": 19.917034, "volume": 7720.0}, {"date": "2012-06-22", "close": 18.4016075, "volume": 993.0}, {"date": "2012-06-25", "close": 17.752139, "volume": 4239.0}, {"date": "2012-06-26", "close": 16.453202, "volume": 3654.0}, {"date": "2012-06-27", "close": 15.8037335, "volume": 35470.0}, {"date": "2012-06-28", "close": 15.587244, "volume": 41098.0}, {"date": "2012-06-29", "close": 15.8037335, "volume": 6456.0}, {"date": "2012-07-02", "close": 17.31916, "volume": 12056.0}, {"date": "2012-07-03", "close": 15.8037335, "volume": 853.0}, {"date": "2012-07-04", "close": 15.8037335, "volume": 6202.0}, {"date": "2012-07-05", "close": 15.587244, "volume": 20908.0}, {"date": "2012-07-06", "close": 14.288307, "volume": 6820.0}, {"date": "2012-07-09", "close": 14.721286, "volume": 1048.0}, {"date": "2012-07-10", "close": 14.288307, "volume": 744.0}, {"date": "2012-07-11", "close": 12.98937, "volume": 2476.0}, {"date": "2012-07-12", "close": 12.7728805, "volume": 1678.0}, {"date": "2012-07-13", "close": 12.556391, "volume": 1402.0}, {"date": "2012-07-16", "close": 13.2058595, "volume": 1525.0}, {"date": "2012-07-17", "close": 12.98937, "volume": 2054.0}, {"date": "2012-07-18", "close": 12.3399015, "volume": 8131.0}, {"date": "2012-07-19", "close": 12.556391, "volume": 6074.0}, {"date": "2012-07-20", "close": 12.123412, "volume": 5485.0}, {"date": "2012-07-23", "close": 10.824475, "volume": 10898.0}, {"date": "2012-07-24", "close": 11.0409645, "volume": 3507.0}, {"date": "2012-07-25", "close": 10.1750065, "volume": 564889.0}, {"date": "2012-07-26", "close": 10.391496, "volume": 4931.0}, {"date": "2012-07-27", "close": 10.824475, "volume": 12664.0}, {"date": "2012-07-30", "close": 10.824475, "volume": 1894.0}, {"date": "2012-07-31", "close": 4.9792585, "volume": 86592.0}, {"date": "2012-08-01", "close": 3.8535131, "volume": 183347.0}, {"date": "2012-08-02", "close": 3.8535131, "volume": 347379.0}, {"date": "2012-08-03", "close": 3.9834068, "volume": 14879.0}, {"date": "2012-08-06", "close": 4.0700026, "volume": 43801.0}, {"date": "2012-08-07", "close": 4.0267047, "volume": 19954.0}, {"date": "2012-08-08", "close": 3.8535131, "volume": 22260.0}, {"date": "2012-08-09", "close": 3.6803215, "volume": 19853.0}, {"date": "2012-08-10", "close": 3.896811, "volume": 5662.0}, {"date": "2012-08-13", "close": 3.4205341, "volume": 49648.0}, {"date": "2012-08-14", "close": 3.2906404, "volume": 3252.0}, {"date": "2012-08-15", "close": 3.1607467, "volume": 12618.0}, {"date": "2012-08-16", "close": 3.2040446, "volume": 39189.0}, {"date": "2012-08-17", "close": 3.0741509, "volume": 8512.0}, {"date": "2012-08-20", "close": 3.2906404, "volume": 12767.0}, {"date": "2012-08-21", "close": 3.2040446, "volume": 8588.0}, {"date": "2012-08-22", "close": 3.2473425, "volume": 17440.0}, {"date": "2012-08-23", "close": 3.6803215, "volume": 10162.0}, {"date": "2012-08-24", "close": 3.5504278, "volume": 471.0}, {"date": "2012-08-27", "close": 5.4122375, "volume": 110470.0}, {"date": "2012-08-28", "close": 5.628727, "volume": 29030.0}, {"date": "2012-08-29", "close": 4.9792585, "volume": 22372.0}, {"date": "2012-08-30", "close": 5.628727, "volume": 43661.0}, {"date": "2012-09-07", "close": 3.9834068, "volume": 37432.0}, {"date": "2012-09-10", "close": 4.0267047, "volume": 37623.0}, {"date": "2012-09-11", "close": 4.203236108, "volume": 62767.0}, {"date": "2012-09-12", "close": 4.157548759, "volume": 38417.0}, {"date": "2012-09-13", "close": 4.11186141, "volume": 11075.0}, {"date": "2012-09-14", "close": 3.974799363, "volume": 2893.0}, {"date": "2012-09-17", "close": 4.11186141, "volume": 8323.0}, {"date": "2012-09-18", "close": 4.11186141, "volume": 1644.0}, {"date": "2012-09-19", "close": 3.929112014, "volume": 8188.0}, {"date": "2012-09-20", "close": 3.792049967, "volume": 7675.0}, {"date": "2012-09-21", "close": 3.837737316, "volume": 3053.0}, {"date": "2012-09-24", "close": 3.974799363, "volume": 2736.0}, {"date": "2012-09-25", "close": 3.883424665, "volume": 12149.0}, {"date": "2012-09-26", "close": 3.883424665, "volume": 13118.0}, {"date": "2012-09-27", "close": 3.974799363, "volume": 10756.0}, {"date": "2012-09-28", "close": 4.020486712, "volume": 6184.0}, {"date": "2012-10-01", "close": 4.020486712, "volume": 1237.0}, {"date": "2012-10-02", "close": 4.11186141, "volume": 21950.0}, {"date": "2012-10-03", "close": 3.929112014, "volume": 28170.0}, {"date": "2012-10-04", "close": 3.883424665, "volume": 15047.0}, {"date": "2012-10-05", "close": 3.974799363, "volume": 13273.0}, {"date": "2012-10-08", "close": 3.974799363, "volume": 4015.0}, {"date": "2012-10-09", "close": 4.11186141, "volume": 4076.0}, {"date": "2012-10-10", "close": 3.929112014, "volume": 20270.0}, {"date": "2012-10-11", "close": 4.11186141, "volume": 12397.0}, {"date": "2012-10-12", "close": 4.203236108, "volume": 6494.0}, {"date": "2012-10-15", "close": 4.203236108, "volume": 26065.0}, {"date": "2012-10-16", "close": 4.294610806, "volume": 20178.0}, {"date": "2012-10-17", "close": 4.340298155, "volume": 38104.0}, {"date": "2012-10-18", "close": 4.431672853, "volume": 4144.0}, {"date": "2012-10-19", "close": 4.797171645, "volume": 43299.0}, {"date": "2012-10-22", "close": 5.02560839, "volume": 17131.0}, {"date": "2012-10-23", "close": 5.48248188, "volume": 50656.0}, {"date": "2012-10-24", "close": 5.48248188, "volume": 86639.0}, {"date": "2012-10-25", "close": 5.02560839, "volume": 52593.0}, {"date": "2012-10-26", "close": 4.5687349, "volume": 9483.0}, {"date": "2012-10-29", "close": 4.5687349, "volume": 16929.0}, {"date": "2012-10-30", "close": 4.5687349, "volume": 3698.0}, {"date": "2012-10-31", "close": 4.431672853, "volume": 10820.0}, {"date": "2012-11-01", "close": 4.523047551, "volume": 15009.0}, {"date": "2012-11-02", "close": 4.523047551, "volume": 7108.0}, {"date": "2012-11-05", "close": 4.294610806, "volume": 5149.0}, {"date": "2012-11-06", "close": 4.203236108, "volume": 14277.0}, {"date": "2012-11-07", "close": 4.11186141, "volume": 27189.0}, {"date": "2012-11-08", "close": 4.11186141, "volume": 33224.0}, {"date": "2012-11-09", "close": 3.929112014, "volume": 430.0}, {"date": "2012-11-12", "close": 3.929112014, "volume": 5746.0}, {"date": "2012-11-13", "close": 4.020486712, "volume": 11779.0}, {"date": "2012-11-14", "close": 4.020486712, "volume": 94096.0}, {"date": "2012-11-15", "close": 4.020486712, "volume": 975.0}, {"date": "2012-11-16", "close": 3.974799363, "volume": 58424.0}, {"date": "2012-11-19", "close": 3.746362618, "volume": 11277.0}, {"date": "2012-11-20", "close": 3.609300571, "volume": 24909.0}, {"date": "2012-11-21", "close": 3.563613222, "volume": 9636.0}, {"date": "2012-11-22", "close": 3.746362618, "volume": 3441.0}, {"date": "2012-11-23", "close": 3.792049967, "volume": 8690.0}, {"date": "2012-11-26", "close": 4.11186141, "volume": 10287.0}, {"date": "2012-11-27", "close": 4.157548759, "volume": 41246.0}, {"date": "2012-11-28", "close": 4.340298155, "volume": 13583.0}, {"date": "2012-11-29", "close": 4.797171645, "volume": 23635.0}, {"date": "2012-11-30", "close": 4.5687349, "volume": 17619.0}, {"date": "2012-12-03", "close": 4.157548759, "volume": 10793.0}, {"date": "2012-12-04", "close": 3.883424665, "volume": 2437.0}, {"date": "2012-12-05", "close": 3.746362618, "volume": 20952.0}, {"date": "2012-12-06", "close": 3.883424665, "volume": 705.0}, {"date": "2012-12-07", "close": 3.929112014, "volume": 2526.0}, {"date": "2012-12-10", "close": 3.837737316, "volume": 8777.0}, {"date": "2012-12-11", "close": 3.929112014, "volume": 6236.0}, {"date": "2012-12-12", "close": 4.11186141, "volume": 19119.0}, {"date": "2012-12-13", "close": 4.11186141, "volume": 5090.0}, {"date": "2012-12-14", "close": 4.340298155, "volume": 10622.0}, {"date": "2012-12-17", "close": 4.11186141, "volume": 8530.0}, {"date": "2012-12-18", "close": 3.883424665, "volume": 26577.0}, {"date": "2012-12-19", "close": 3.837737316, "volume": 13300.0}, {"date": "2012-12-20", "close": 4.066174061, "volume": 3375.0}, {"date": "2012-12-21", "close": 3.929112014, "volume": 2408.0}, {"date": "2012-12-27", "close": 4.066174061, "volume": 4497.0}, {"date": "2012-12-28", "close": 4.020486712, "volume": 2544.0}, {"date": "2012-12-31", "close": 3.883424665, "volume": 10944.0}, {"date": "2013-01-02", "close": 3.883424665, "volume": 4027.0}, {"date": "2013-01-03", "close": 4.11186141, "volume": 33222.0}, {"date": "2013-01-04", "close": 3.974799363, "volume": 26571.0}, {"date": "2013-01-07", "close": 4.11186141, "volume": 27081.0}, {"date": "2013-01-08", "close": 4.066174061, "volume": 12096.0}, {"date": "2013-01-09", "close": 4.11186141, "volume": 50581.0}, {"date": "2013-01-10", "close": 3.883424665, "volume": 42459.0}, {"date": "2013-01-11", "close": 3.837737316, "volume": 24889.0}, {"date": "2013-01-14", "close": 3.65498792, "volume": 7791.0}, {"date": "2013-01-15", "close": 3.65498792, "volume": 8393.0}, {"date": "2013-01-16", "close": 3.746362618, "volume": 24825.0}, {"date": "2013-01-17", "close": 3.792049967, "volume": 7149.0}, {"date": "2013-01-18", "close": 3.700675269, "volume": 16675.0}, {"date": "2013-01-21", "close": 3.65498792, "volume": 10168.0}, {"date": "2013-01-22", "close": 3.563613222, "volume": 3910.0}, {"date": "2013-01-23", "close": 3.563613222, "volume": 405.0}, {"date": "2013-01-24", "close": 3.65498792, "volume": 1209.0}, {"date": "2013-01-25", "close": 3.746362618, "volume": 8536.0}, {"date": "2013-01-29", "close": 3.517925873, "volume": 7177.0}, {"date": "2013-01-30", "close": 3.563613222, "volume": 1000.0}, {"date": "2013-01-31", "close": 3.19811443, "volume": 16791.0}, {"date": "2013-02-01", "close": 3.243801779, "volume": 2306.0}, {"date": "2013-02-04", "close": 3.061052383, "volume": 6640.0}, {"date": "2013-02-05", "close": 2.74124094, "volume": 13887.0}, {"date": "2013-02-06", "close": 2.74124094, "volume": 31838.0}, {"date": "2013-02-07", "close": 2.512804195, "volume": 21053.0}, {"date": "2013-02-08", "close": 2.28436745, "volume": 11678.0}, {"date": "2013-02-11", "close": 2.330054799, "volume": 7597.0}, {"date": "2013-02-12", "close": 2.330054799, "volume": 21042.0}, {"date": "2013-02-13", "close": 2.923990336, "volume": 5996.0}, {"date": "2013-02-14", "close": 2.786928289, "volume": 8294.0}, {"date": "2013-02-15", "close": 2.923990336, "volume": 2642.0}, {"date": "2013-02-18", "close": 2.832615638, "volume": 3894.0}, {"date": "2013-02-19", "close": 2.649866242, "volume": 649.0}, {"date": "2013-02-20", "close": 2.375742148, "volume": 4632.0}, {"date": "2013-02-21", "close": 2.28436745, "volume": 20905.0}, {"date": "2013-02-22", "close": 2.330054799, "volume": 21861.0}, {"date": "2013-02-25", "close": 2.330054799, "volume": 5776.0}, {"date": "2013-02-26", "close": 2.28436745, "volume": 6051.0}, {"date": "2013-02-27", "close": 2.238680101, "volume": 23350.0}, {"date": "2013-02-28", "close": 2.147305403, "volume": 7419.0}, {"date": "2013-03-01", "close": 2.147305403, "volume": 12248.0}, {"date": "2013-03-04", "close": 2.147305403, "volume": 9370.0}, {"date": "2013-03-05", "close": 2.192992752, "volume": 4148.0}, {"date": "2013-03-06", "close": 2.238680101, "volume": 15042.0}, {"date": "2013-03-07", "close": 2.28436745, "volume": 21039.0}, {"date": "2013-03-08", "close": 2.192992752, "volume": 10184.0}, {"date": "2013-03-11", "close": 2.055930705, "volume": 41687.0}, {"date": "2013-03-12", "close": 2.192992752, "volume": 12367.0}, {"date": "2013-03-14", "close": 1.964556007, "volume": 14361.0}, {"date": "2013-03-15", "close": 1.918868658, "volume": 3655.0}, {"date": "2013-03-18", "close": 1.964556007, "volume": 1982.0}, {"date": "2013-03-19", "close": 1.918868658, "volume": 2675.0}, {"date": "2013-03-20", "close": 1.964556007, "volume": 1548.0}, {"date": "2013-03-21", "close": 1.873181309, "volume": 3738.0}, {"date": "2013-03-25", "close": 2.010243356, "volume": 3273.0}, {"date": "2013-03-26", "close": 1.873181309, "volume": 13993.0}, {"date": "2013-03-27", "close": 1.82749396, "volume": 1532.0}, {"date": "2013-03-28", "close": 1.82749396, "volume": 2887.0}, {"date": "2013-04-02", "close": 2.055930705, "volume": 994.0}, {"date": "2013-04-03", "close": 1.82749396, "volume": 219.0}, {"date": "2013-04-04", "close": 1.736119262, "volume": 9865.0}, {"date": "2013-04-05", "close": 1.736119262, "volume": 8904.0}, {"date": "2013-04-08", "close": 1.233558423, "volume": 39407.0}, {"date": "2013-04-09", "close": 1.507682517, "volume": 30552.0}, {"date": "2013-04-10", "close": 1.553369866, "volume": 79532.0}, {"date": "2013-04-11", "close": 1.507682517, "volume": 65664.0}, {"date": "2013-04-12", "close": 1.553369866, "volume": 1926.0}, {"date": "2013-04-15", "close": 1.37062047, "volume": 44214.0}, {"date": "2013-04-16", "close": 1.37062047, "volume": 1313.0}, {"date": "2013-04-17", "close": 1.279245772, "volume": 3027.0}, {"date": "2013-04-18", "close": 1.233558423, "volume": 52137.0}, {"date": "2013-04-19", "close": 1.37062047, "volume": 29182.0}, {"date": "2013-04-22", "close": 1.096496376, "volume": 2845.0}, {"date": "2013-04-23", "close": 1.096496376, "volume": 15029.0}, {"date": "2013-04-24", "close": 1.233558423, "volume": 5981.0}, {"date": "2013-04-26", "close": 1.324933121, "volume": 3104.0}, {"date": "2013-04-29", "close": 1.279245772, "volume": 8549.0}, {"date": "2013-04-30", "close": 1.37062047, "volume": 4378.0}, {"date": "2013-05-01", "close": 1.37062047, "volume": 744.0}, {"date": "2013-05-02", "close": 1.37062047, "volume": 6965.0}, {"date": "2013-05-03", "close": 1.279245772, "volume": 27188.0}, {"date": "2013-05-06", "close": 1.187871074, "volume": 27496.0}, {"date": "2013-05-07", "close": 1.233558423, "volume": 7251.0}, {"date": "2013-05-08", "close": 1.233558423, "volume": 463.0}, {"date": "2013-05-09", "close": 1.187871074, "volume": 40563.0}, {"date": "2013-05-10", "close": 1.187871074, "volume": 736.0}, {"date": "2013-05-13", "close": 1.142183725, "volume": 3771.0}, {"date": "2013-05-14", "close": 1.142183725, "volume": 3218.0}, {"date": "2013-05-15", "close": 0.91374698, "volume": 56674.0}, {"date": "2013-05-16", "close": 0.91374698, "volume": 27751.0}, {"date": "2013-05-17", "close": 0.91374698, "volume": 6566.0}, {"date": "2013-05-21", "close": 0.730997584, "volume": 47954.0}, {"date": "2013-05-22", "close": 0.730997584, "volume": 24391.0}, {"date": "2013-05-23", "close": 0.776684933, "volume": 17794.0}, {"date": "2013-05-24", "close": 0.868059631, "volume": 12428.0}, {"date": "2013-05-27", "close": 0.822372282, "volume": 67.0}, {"date": "2013-05-28", "close": 0.730997584, "volume": 6193.0}, {"date": "2013-05-29", "close": 0.776684933, "volume": 12410.0}, {"date": "2013-05-30", "close": 0.730997584, "volume": 832.0}, {"date": "2013-05-31", "close": 0.593935537, "volume": 45675.0}, {"date": "2013-06-03", "close": 0.548248188, "volume": 28396.0}, {"date": "2013-06-04", "close": 0.593935537, "volume": 58987.0}, {"date": "2013-06-05", "close": 0.548248188, "volume": 6791.0}, {"date": "2013-06-06", "close": 0.502560839, "volume": 57345.0}, {"date": "2013-06-07", "close": 0.45687349, "volume": 31740.0}, {"date": "2013-06-11", "close": 0.685310235, "volume": 152318.0}, {"date": "2013-06-12", "close": 0.776684933, "volume": 98155.0}, {"date": "2013-06-13", "close": 1.050809027, "volume": 258322.0}, {"date": "2013-06-14", "close": 0.776684933, "volume": 15030.0}, {"date": "2013-06-17", "close": 0.685310235, "volume": 51398.0}, {"date": "2013-06-18", "close": 0.685310235, "volume": 63.0}, {"date": "2013-06-19", "close": 0.639622886, "volume": 10895.0}, {"date": "2013-06-20", "close": 0.639622886, "volume": 18959.0}, {"date": "2013-06-21", "close": 0.639622886, "volume": 8345.0}, {"date": "2013-06-24", "close": 0.593935537, "volume": 2269.0}, {"date": "2013-06-25", "close": 0.502560839, "volume": 85221.0}, {"date": "2013-06-26", "close": 0.45687349, "volume": 74826.0}, {"date": "2013-06-27", "close": 0.548248188, "volume": 6724.0}, {"date": "2013-06-28", "close": 0.593935537, "volume": 21444.0}, {"date": "2013-07-01", "close": 0.502560839, "volume": 20049.0}, {"date": "2013-07-02", "close": 0.548248188, "volume": 4672.0}, {"date": "2013-07-03", "close": 0.502560839, "volume": 1094.0}, {"date": "2013-07-04", "close": 0.548248188, "volume": 20295.0}, {"date": "2013-07-05", "close": 0.593935537, "volume": 34158.0}, {"date": "2013-07-08", "close": 0.502560839, "volume": 8286.0}, {"date": "2013-07-09", "close": 0.548248188, "volume": 32832.0}, {"date": "2013-07-10", "close": 0.502560839, "volume": 2456.0}, {"date": "2013-07-11", "close": 0.548248188, "volume": 6785.0}, {"date": "2013-07-12", "close": 0.548248188, "volume": 4623.0}, {"date": "2013-07-16", "close": 0.502560839, "volume": 97843.0}, {"date": "2013-07-17", "close": 0.502560839, "volume": 35.0}, {"date": "2013-07-18", "close": 0.548248188, "volume": 11204.0}, {"date": "2013-07-19", "close": 0.548248188, "volume": 12370.0}, {"date": "2013-07-22", "close": 0.548248188, "volume": 5430.0}, {"date": "2013-07-23", "close": 0.593935537, "volume": 28803.0}, {"date": "2013-07-24", "close": 0.593935537, "volume": 2551.0}, {"date": "2013-07-25", "close": 0.548248188, "volume": 18869.0}, {"date": "2013-07-26", "close": 0.548248188, "volume": 1669.0}, {"date": "2013-07-29", "close": 0.548248188, "volume": 10364.0}, {"date": "2013-07-30", "close": 0.548248188, "volume": 5586.0}, {"date": "2013-08-05", "close": 0.593935537, "volume": 62709.0}, {"date": "2013-08-06", "close": 0.593935537, "volume": 3283.0}, {"date": "2013-08-08", "close": 0.593935537, "volume": 5369.0}, {"date": "2013-08-09", "close": 0.593935537, "volume": 16661.0}, {"date": "2013-08-12", "close": 0.730997584, "volume": 10209.0}, {"date": "2013-08-13", "close": 0.639622886, "volume": 15209.0}, {"date": "2013-08-14", "close": 0.593935537, "volume": 23236.0}, {"date": "2013-08-16", "close": 0.593935537, "volume": 35.0}, {"date": "2013-08-19", "close": 0.639622886, "volume": 23048.0}, {"date": "2013-08-20", "close": 0.822372282, "volume": 4151.0}, {"date": "2013-08-21", "close": 0.593935537, "volume": 28431.0}, {"date": "2013-08-22", "close": 0.685310235, "volume": 13118.0}, {"date": "2013-08-23", "close": 0.685310235, "volume": 23030.0}, {"date": "2013-08-26", "close": 0.685310235, "volume": 12330.0}, {"date": "2013-08-27", "close": 0.639622886, "volume": 1804.0}, {"date": "2013-08-28", "close": 0.639622886, "volume": 2828.0}, {"date": "2013-08-29", "close": 0.685310235, "volume": 2189.0}, {"date": "2013-08-30", "close": 0.639622886, "volume": 5783.0}, {"date": "2013-09-03", "close": 0.639622886, "volume": 6564.0}, {"date": "2013-09-04", "close": 0.593935537, "volume": 21888.0}, {"date": "2013-09-05", "close": 0.593935537, "volume": 766.0}, {"date": "2013-09-06", "close": 0.593935537, "volume": 16525.0}, {"date": "2013-09-09", "close": 0.685310235, "volume": 18842.0}, {"date": "2013-09-10", "close": 0.685310235, "volume": 2189.0}, {"date": "2013-09-11", "close": 0.639622886, "volume": 3988.0}, {"date": "2013-09-13", "close": 0.639622886, "volume": 10944.0}, {"date": "2013-09-16", "close": 0.639622886, "volume": 9116.0}, {"date": "2013-09-17", "close": 0.639622886, "volume": 25615.0}, {"date": "2013-09-18", "close": 0.685310235, "volume": 9215.0}, {"date": "2013-09-19", "close": 0.776684933, "volume": 6628.0}, {"date": "2013-09-20", "close": 0.639622886, "volume": 5472.0}, {"date": "2013-09-24", "close": 0.639622886, "volume": 1280.0}, {"date": "2013-09-25", "close": 0.685310235, "volume": 1094.0}, {"date": "2013-09-26", "close": 0.776684933, "volume": 9149.0}, {"date": "2013-09-27", "close": 0.776684933, "volume": 13133.0}, {"date": "2013-09-30", "close": 0.730997584, "volume": 6566.0}, {"date": "2013-10-01", "close": 0.730997584, "volume": 3211.0}, {"date": "2013-10-02", "close": 0.730997584, "volume": 1094.0}, {"date": "2013-10-03", "close": 0.822372282, "volume": 3174.0}, {"date": "2013-10-04", "close": 0.730997584, "volume": 40455.0}, {"date": "2013-10-07", "close": 0.730997584, "volume": 13658.0}, {"date": "2013-10-08", "close": 0.730997584, "volume": 6566.0}, {"date": "2013-10-09", "close": 0.639622886, "volume": 31063.0}, {"date": "2013-10-10", "close": 0.639622886, "volume": 1751.0}, {"date": "2013-10-11", "close": 0.685310235, "volume": 21888.0}, {"date": "2013-10-14", "close": 0.639622886, "volume": 9635.0}, {"date": "2013-10-15", "close": 0.639622886, "volume": 1359.0}, {"date": "2013-10-16", "close": 0.502560839, "volume": 73532.0}, {"date": "2013-10-17", "close": 0.45687349, "volume": 67422.0}, {"date": "2013-10-18", "close": 0.365498792, "volume": 216867.0}, {"date": "2013-10-21", "close": 0.365498792, "volume": 118405.0}, {"date": "2013-10-22", "close": 0.274124094, "volume": 266314.0}, {"date": "2013-10-23", "close": 0.45687349, "volume": 1227601.0}, {"date": "2013-10-24", "close": 0.45687349, "volume": 423210.0}, {"date": "2013-10-25", "close": 0.502560839, "volume": 237367.0}, {"date": "2013-10-28", "close": 0.502560839, "volume": 46231.0}, {"date": "2013-10-29", "close": 0.411186141, "volume": 68042.0}, {"date": "2013-10-30", "close": 0.365498792, "volume": 32851.0}, {"date": "2013-10-31", "close": 0.411186141, "volume": 30418.0}, {"date": "2013-11-01", "close": 0.411186141, "volume": 38425.0}, {"date": "2013-11-04", "close": 0.45687349, "volume": 11699.0}, {"date": "2013-11-05", "close": 0.548248188, "volume": 63847.0}, {"date": "2013-11-06", "close": 0.502560839, "volume": 114829.0}, {"date": "2013-11-07", "close": 0.502560839, "volume": 44774.0}, {"date": "2013-11-08", "close": 0.502560839, "volume": 38658.0}, {"date": "2013-11-11", "close": 0.45687349, "volume": 13042.0}, {"date": "2013-11-12", "close": 0.45687349, "volume": 2824.0}, {"date": "2013-11-13", "close": 0.411186141, "volume": 60197.0}, {"date": "2013-11-14", "close": 0.411186141, "volume": 475.0}, {"date": "2013-11-15", "close": 0.411186141, "volume": 69760.0}, {"date": "2013-11-18", "close": 0.365498792, "volume": 24590.0}, {"date": "2013-11-19", "close": 0.45687349, "volume": 24690.0}, {"date": "2013-11-20", "close": 0.411186141, "volume": 16854.0}, {"date": "2013-11-21", "close": 0.365498792, "volume": 4990.0}, {"date": "2013-11-22", "close": 0.365498792, "volume": 26692.0}, {"date": "2013-11-25", "close": 0.365498792, "volume": 26473.0}, {"date": "2013-11-26", "close": 0.365498792, "volume": 33095.0}, {"date": "2013-11-27", "close": 0.365498792, "volume": 42134.0}, {"date": "2013-11-28", "close": 0.411186141, "volume": 30097.0}, {"date": "2013-11-29", "close": 0.365498792, "volume": 25061.0}, {"date": "2013-12-02", "close": 0.365498792, "volume": 82080.0}, {"date": "2013-12-03", "close": 0.365498792, "volume": 33051.0}, {"date": "2013-12-04", "close": 0.45687349, "volume": 91393.0}, {"date": "2013-12-05", "close": 0.502560839, "volume": 42234.0}, {"date": "2013-12-06", "close": 0.45687349, "volume": 47278.0}, {"date": "2013-12-09", "close": 0.411186141, "volume": 109989.0}, {"date": "2013-12-10", "close": 0.411186141, "volume": 42038.0}, {"date": "2013-12-11", "close": 0.411186141, "volume": 46236.0}, {"date": "2013-12-12", "close": 0.411186141, "volume": 27418.0}, {"date": "2013-12-13", "close": 0.411186141, "volume": 8799.0}, {"date": "2013-12-16", "close": 0.365498792, "volume": 37000.0}, {"date": "2013-12-17", "close": 0.411186141, "volume": 87940.0}, {"date": "2013-12-18", "close": 0.365498792, "volume": 39677.0}, {"date": "2013-12-19", "close": 0.411186141, "volume": 14731.0}, {"date": "2013-12-20", "close": 0.365498792, "volume": 24077.0}, {"date": "2013-12-23", "close": 0.365498792, "volume": 27360.0}, {"date": "2013-12-24", "close": 0.365498792, "volume": 12476.0}, {"date": "2013-12-27", "close": 0.365498792, "volume": 19651.0}, {"date": "2013-12-30", "close": 0.411186141, "volume": 34489.0}, {"date": "2013-12-31", "close": 0.365498792, "volume": 126512.0}, {"date": "2014-01-02", "close": 0.411186141, "volume": 30427.0}, {"date": "2014-01-03", "close": 0.411186141, "volume": 73132.0}, {"date": "2014-01-06", "close": 0.45687349, "volume": 172477.0}, {"date": "2014-01-07", "close": 0.45687349, "volume": 1204.0}, {"date": "2014-01-08", "close": 0.45687349, "volume": 2189.0}, {"date": "2014-01-09", "close": 0.411186141, "volume": 350.0}, {"date": "2014-01-10", "close": 0.411186141, "volume": 12441.0}, {"date": "2014-01-13", "close": 0.411186141, "volume": 38231.0}, {"date": "2014-01-14", "close": 0.45687349, "volume": 5610.0}, {"date": "2014-01-15", "close": 0.411186141, "volume": 66521.0}, {"date": "2014-01-16", "close": 0.45687349, "volume": 4378.0}, {"date": "2014-01-17", "close": 0.45687349, "volume": 43202.0}, {"date": "2014-01-20", "close": 0.411186141, "volume": 84993.0}, {"date": "2014-01-21", "close": 0.411186141, "volume": 21288.0}, {"date": "2014-01-22", "close": 0.411186141, "volume": 32600.0}, {"date": "2014-01-23", "close": 0.411186141, "volume": 94118.0}, {"date": "2014-01-28", "close": 0.365498792, "volume": 40690.0}, {"date": "2014-01-29", "close": 0.365498792, "volume": 9976.0}, {"date": "2014-01-30", "close": 0.319811443, "volume": 101882.0}, {"date": "2014-01-31", "close": 0.365498792, "volume": 81880.0}, {"date": "2014-02-03", "close": 0.274124094, "volume": 66216.0}, {"date": "2014-02-04", "close": 0.319811443, "volume": 234157.0}, {"date": "2014-02-05", "close": 0.274124094, "volume": 28673.0}, {"date": "2014-02-06", "close": 0.319811443, "volume": 65805.0}, {"date": "2014-02-07", "close": 0.365498792, "volume": 24077.0}, {"date": "2014-02-10", "close": 0.365498792, "volume": 16416.0}, {"date": "2014-02-11", "close": 0.319811443, "volume": 61724.0}, {"date": "2014-02-12", "close": 0.365498792, "volume": 6647.0}, {"date": "2014-02-13", "close": 0.365498792, "volume": 1642.0}, {"date": "2014-02-14", "close": 0.319811443, "volume": 32832.0}, {"date": "2014-02-17", "close": 0.319811443, "volume": 32832.0}, {"date": "2014-02-18", "close": 0.274124094, "volume": 58.0}, {"date": "2014-02-19", "close": 0.319811443, "volume": 91388.0}, {"date": "2014-02-21", "close": 0.319811443, "volume": 9631.0}, {"date": "2014-02-25", "close": 0.274124094, "volume": 121783.0}, {"date": "2014-02-26", "close": 0.228436745, "volume": 865166.0}, {"date": "2014-02-27", "close": 0.274124094, "volume": 31887.0}, {"date": "2014-02-28", "close": 0.274124094, "volume": 150370.0}, {"date": "2014-03-03", "close": 0.228436745, "volume": 73208.0}, {"date": "2014-03-04", "close": 0.228436745, "volume": 504373.0}, {"date": "2014-03-05", "close": 0.182749396, "volume": 161189.0}, {"date": "2014-03-06", "close": 0.182749396, "volume": 49950.0}, {"date": "2014-03-07", "close": 0.228436745, "volume": 22763.0}, {"date": "2014-03-10", "close": 0.182749396, "volume": 5472.0}, {"date": "2014-03-11", "close": 0.182749396, "volume": 38115.0}, {"date": "2014-03-12", "close": 0.182749396, "volume": 38194.0}, {"date": "2014-03-13", "close": 0.182749396, "volume": 9426.0}, {"date": "2014-03-14", "close": 0.228436745, "volume": 85137.0}, {"date": "2014-03-17", "close": 0.228436745, "volume": 2189.0}, {"date": "2014-03-18", "close": 0.182749396, "volume": 13133.0}, {"date": "2014-03-19", "close": 0.182749396, "volume": 44837.0}, {"date": "2014-03-20", "close": 0.228436745, "volume": 8755.0}, {"date": "2014-03-24", "close": 0.274124094, "volume": 207947.0}, {"date": "2014-03-25", "close": 0.274124094, "volume": 356.0}, {"date": "2014-03-26", "close": 0.274124094, "volume": 20178.0}, {"date": "2014-03-27", "close": 0.274124094, "volume": 31300.0}, {"date": "2014-03-28", "close": 0.228436745, "volume": 11302.0}, {"date": "2014-03-31", "close": 0.228436745, "volume": 242.0}, {"date": "2014-04-01", "close": 0.228436745, "volume": 23683.0}, {"date": "2014-04-02", "close": 0.228436745, "volume": 60337.0}, {"date": "2014-04-03", "close": 0.182749396, "volume": 84684.0}, {"date": "2014-04-04", "close": 0.228436745, "volume": 43634.0}, {"date": "2014-04-07", "close": 0.228436745, "volume": 22106.0}, {"date": "2014-04-08", "close": 0.228436745, "volume": 19320.0}, {"date": "2014-04-09", "close": 0.228436745, "volume": 31081.0}, {"date": "2014-04-11", "close": 0.228436745, "volume": 93757.0}, {"date": "2014-04-14", "close": 0.228436745, "volume": 12109.0}, {"date": "2014-04-15", "close": 0.182749396, "volume": 21297.0}, {"date": "2014-04-16", "close": 0.228436745, "volume": 32613.0}, {"date": "2014-04-17", "close": 0.228436745, "volume": 29572.0}, {"date": "2014-04-22", "close": 0.228436745, "volume": 8733.0}, {"date": "2014-04-23", "close": 0.228436745, "volume": 2802.0}, {"date": "2014-04-24", "close": 0.228436745, "volume": 29878.0}, {"date": "2014-04-28", "close": 0.228436745, "volume": 5581.0}, {"date": "2014-04-29", "close": 0.228436745, "volume": 57123.0}, {"date": "2014-04-30", "close": 0.228436745, "volume": 22803.0}, {"date": "2014-05-01", "close": 0.228436745, "volume": 34694.0}, {"date": "2014-05-02", "close": 0.274124094, "volume": 62639.0}, {"date": "2014-05-05", "close": 0.319811443, "volume": 40364.0}, {"date": "2014-05-06", "close": 0.274124094, "volume": 25171.0}, {"date": "2014-05-08", "close": 0.274124094, "volume": 25171.0}, {"date": "2014-05-09", "close": 0.274124094, "volume": 442.0}, {"date": "2014-05-12", "close": 0.274124094, "volume": 4498.0}, {"date": "2014-05-13", "close": 0.228436745, "volume": 50034.0}, {"date": "2014-05-14", "close": 0.228436745, "volume": 26422.0}, {"date": "2014-05-15", "close": 0.228436745, "volume": 70087.0}, {"date": "2014-05-16", "close": 0.274124094, "volume": 722.0}, {"date": "2014-05-19", "close": 0.274124094, "volume": 25795.0}, {"date": "2014-05-20", "close": 0.228436745, "volume": 10184.0}, {"date": "2014-05-21", "close": 0.274124094, "volume": 210541.0}, {"date": "2014-05-22", "close": 0.274124094, "volume": 2189.0}, {"date": "2014-05-23", "close": 0.228436745, "volume": 219.0}, {"date": "2014-05-26", "close": 0.228436745, "volume": 5987.0}, {"date": "2014-05-27", "close": 0.228436745, "volume": 68.0}, {"date": "2014-05-28", "close": 0.228436745, "volume": 8355.0}, {"date": "2014-05-29", "close": 0.228436745, "volume": 51686.0}, {"date": "2014-05-30", "close": 0.228436745, "volume": 101839.0}, {"date": "2014-06-02", "close": 0.228436745, "volume": 49769.0}, {"date": "2014-06-03", "close": 0.228436745, "volume": 21932.0}, {"date": "2014-06-04", "close": 0.228436745, "volume": 102585.0}, {"date": "2014-06-05", "close": 0.182749396, "volume": 97844.0}, {"date": "2014-06-06", "close": 0.182749396, "volume": 138.0}, {"date": "2014-06-10", "close": 0.182749396, "volume": 63290.0}, {"date": "2014-06-11", "close": 0.182749396, "volume": 17116.0}, {"date": "2014-06-12", "close": 0.182749396, "volume": 25722.0}, {"date": "2014-06-13", "close": 0.137062047, "volume": 290978.0}, {"date": "2014-06-16", "close": 0.137062047, "volume": 103986.0}, {"date": "2014-06-17", "close": 0.182749396, "volume": 51358.0}, {"date": "2014-06-19", "close": 0.137062047, "volume": 39468.0}, {"date": "2014-06-20", "close": 0.182749396, "volume": 75732.0}, {"date": "2014-06-23", "close": 0.182749396, "volume": 7230.0}, {"date": "2014-06-24", "close": 0.182749396, "volume": 80657.0}, {"date": "2014-06-25", "close": 0.228436745, "volume": 28354.0}, {"date": "2014-06-26", "close": 0.182749396, "volume": 21215.0}, {"date": "2014-06-27", "close": 0.182749396, "volume": 9141.0}, {"date": "2014-06-30", "close": 0.182749396, "volume": 27581.0}, {"date": "2014-07-01", "close": 0.274124094, "volume": 136920.0}, {"date": "2014-07-02", "close": 0.274124094, "volume": 48023.0}, {"date": "2014-07-03", "close": 0.274124094, "volume": 47527.0}, {"date": "2014-07-04", "close": 0.274124094, "volume": 48153.0}, {"date": "2014-07-07", "close": 0.319811443, "volume": 60448.0}, {"date": "2014-07-08", "close": 0.319811443, "volume": 2511.0}, {"date": "2014-07-09", "close": 0.274124094, "volume": 3677.0}, {"date": "2014-07-10", "close": 0.319811443, "volume": 21635.0}, {"date": "2014-07-11", "close": 0.319811443, "volume": 22435.0}, {"date": "2014-07-14", "close": 0.274124094, "volume": 12228.0}, {"date": "2014-07-15", "close": 0.365498792, "volume": 9759.0}, {"date": "2014-07-16", "close": 0.274124094, "volume": 8798.0}, {"date": "2014-07-17", "close": 0.319811443, "volume": 4401.0}, {"date": "2014-07-18", "close": 0.274124094, "volume": 2791.0}, {"date": "2014-07-21", "close": 0.319811443, "volume": 6566.0}, {"date": "2014-07-22", "close": 0.274124094, "volume": 44.0}, {"date": "2014-07-23", "close": 0.319811443, "volume": 17138.0}, {"date": "2014-07-24", "close": 0.274124094, "volume": 76414.0}, {"date": "2014-07-25", "close": 0.274124094, "volume": 2657.0}, {"date": "2014-07-29", "close": 0.274124094, "volume": 15887.0}, {"date": "2014-07-31", "close": 0.274124094, "volume": 117530.0}, {"date": "2014-08-01", "close": 0.319811443, "volume": 25420.0}, {"date": "2014-08-04", "close": 0.319811443, "volume": 108571.0}, {"date": "2014-08-05", "close": 0.274124094, "volume": 6566.0}, {"date": "2014-08-06", "close": 0.319811443, "volume": 11601.0}, {"date": "2014-08-08", "close": 0.319811443, "volume": 8576.0}, {"date": "2014-08-11", "close": 0.274124094, "volume": 661.0}, {"date": "2014-08-12", "close": 0.274124094, "volume": 4903.0}, {"date": "2014-08-13", "close": 0.274124094, "volume": 16416.0}, {"date": "2014-08-14", "close": 0.274124094, "volume": 11995.0}, {"date": "2014-08-18", "close": 0.274124094, "volume": 30056.0}, {"date": "2014-08-19", "close": 0.274124094, "volume": 44.0}, {"date": "2014-08-21", "close": 0.274124094, "volume": 178135.0}, {"date": "2014-08-22", "close": 0.274124094, "volume": 40684.0}, {"date": "2014-08-25", "close": 0.274124094, "volume": 39617.0}, {"date": "2014-08-28", "close": 0.274124094, "volume": 37209.0}, {"date": "2014-08-29", "close": 0.319811443, "volume": 16835.0}, {"date": "2014-09-01", "close": 0.274124094, "volume": 3721.0}, {"date": "2014-09-03", "close": 0.274124094, "volume": 46293.0}, {"date": "2014-09-04", "close": 0.319811443, "volume": 5918.0}, {"date": "2014-09-08", "close": 0.274124094, "volume": 78249.0}, {"date": "2014-09-09", "close": 0.274124094, "volume": 20801.0}, {"date": "2014-09-10", "close": 0.274124094, "volume": 28397.0}, {"date": "2014-09-11", "close": 0.274124094, "volume": 45839.0}, {"date": "2014-09-12", "close": 0.274124094, "volume": 86230.0}, {"date": "2014-09-16", "close": 0.274124094, "volume": 2189.0}, {"date": "2014-09-18", "close": 0.274124094, "volume": 8865.0}, {"date": "2014-09-19", "close": 0.274124094, "volume": 38542.0}, {"date": "2014-09-22", "close": 0.274124094, "volume": 11966.0}, {"date": "2014-09-23", "close": 0.274124094, "volume": 7941.0}, {"date": "2014-09-24", "close": 0.274124094, "volume": 14.0}, {"date": "2014-09-25", "close": 0.228436745, "volume": 34469.0}, {"date": "2014-09-30", "close": 0.228436745, "volume": 535.0}, {"date": "2014-10-01", "close": 0.228436745, "volume": 22.0}, {"date": "2014-10-02", "close": 0.228436745, "volume": 3322.0}, {"date": "2014-10-03", "close": 0.228436745, "volume": 50.0}, {"date": "2014-10-06", "close": 0.228436745, "volume": 8755.0}, {"date": "2014-10-07", "close": 0.228436745, "volume": 2644.0}, {"date": "2014-10-09", "close": 0.228436745, "volume": 9040.0}, {"date": "2014-10-10", "close": 0.228436745, "volume": 137484.0}, {"date": "2014-10-13", "close": 0.228436745, "volume": 2202.0}, {"date": "2014-10-14", "close": 0.228436745, "volume": 110437.0}, {"date": "2014-10-15", "close": 0.228436745, "volume": 29762.0}, {"date": "2014-10-16", "close": 0.228436745, "volume": 2467.0}, {"date": "2014-10-20", "close": 0.274124094, "volume": 4164.0}, {"date": "2014-10-21", "close": 0.228436745, "volume": 83914.0}, {"date": "2014-10-22", "close": 0.182749396, "volume": 13891.0}, {"date": "2014-10-24", "close": 0.228436745, "volume": 2189.0}, {"date": "2014-10-30", "close": 0.228436745, "volume": 6566.0}, {"date": "2014-10-31", "close": 0.228436745, "volume": 4000.0}, {"date": "2014-11-05", "close": 0.228436745, "volume": 13089.0}, {"date": "2014-11-06", "close": 0.228436745, "volume": 421.0}, {"date": "2014-11-07", "close": 0.228436745, "volume": 4875.0}, {"date": "2014-11-10", "close": 0.228436745, "volume": 3661.0}, {"date": "2014-11-11", "close": 0.182749396, "volume": 23538.0}, {"date": "2014-11-17", "close": 0.182749396, "volume": 16416.0}, {"date": "2014-11-18", "close": 0.228436745, "volume": 9752.0}, {"date": "2014-11-19", "close": 0.182749396, "volume": 66.0}, {"date": "2014-11-21", "close": 0.182749396, "volume": 22.0}, {"date": "2014-11-25", "close": 0.182749396, "volume": 9762.0}, {"date": "2014-12-01", "close": 0.182749396, "volume": 2791.0}, {"date": "2014-12-02", "close": 0.182749396, "volume": 174566.0}, {"date": "2014-12-03", "close": 0.228436745, "volume": 40355.0}, {"date": "2014-12-08", "close": 0.182749396, "volume": 5473.0}, {"date": "2014-12-11", "close": 0.182749396, "volume": 33560.0}, {"date": "2014-12-12", "close": 0.182749396, "volume": 3907.0}, {"date": "2014-12-15", "close": 0.228436745, "volume": 91972.0}, {"date": "2014-12-16", "close": 0.228436745, "volume": 9850.0}, {"date": "2014-12-17", "close": 0.228436745, "volume": 8788.0}, {"date": "2014-12-18", "close": 0.274124094, "volume": 22062.0}, {"date": "2014-12-19", "close": 0.182749396, "volume": 1.0}, {"date": "2014-12-22", "close": 0.228436745, "volume": 12244.0}, {"date": "2014-12-23", "close": 0.182749396, "volume": 3983.0}, {"date": "2014-12-24", "close": 0.182749396, "volume": 22.0}, {"date": "2014-12-29", "close": 0.182749396, "volume": 14008.0}, {"date": "2014-12-30", "close": 0.182749396, "volume": 153.0}, {"date": "2014-12-31", "close": 0.228436745, "volume": 963.0}, {"date": "2015-01-05", "close": 0.228436745, "volume": 5472.0}, {"date": "2015-01-08", "close": 0.182749396, "volume": 22676.0}, {"date": "2015-01-09", "close": 0.182749396, "volume": 5097.0}, {"date": "2015-01-12", "close": 0.182749396, "volume": 2189.0}, {"date": "2015-01-14", "close": 0.182749396, "volume": 6317.0}, {"date": "2015-01-15", "close": 0.182749396, "volume": 2282.0}, {"date": "2015-01-16", "close": 0.182749396, "volume": 24733.0}, {"date": "2015-01-20", "close": 0.182749396, "volume": 8755.0}, {"date": "2015-01-27", "close": 0.137062047, "volume": 69998.0}, {"date": "2015-01-28", "close": 0.182749396, "volume": 2736.0}, {"date": "2015-01-29", "close": 0.137062047, "volume": 19.0}, {"date": "2015-02-02", "close": 0.137062047, "volume": 108451.0}, {"date": "2015-02-03", "close": 0.137062047, "volume": 827.0}, {"date": "2015-02-06", "close": 0.137062047, "volume": 232174.0}, {"date": "2015-02-09", "close": 0.137062047, "volume": 156471.0}, {"date": "2015-02-11", "close": 0.137062047, "volume": 82080.0}, {"date": "2015-02-12", "close": 0.182749396, "volume": 18451.0}, {"date": "2015-02-13", "close": 0.182749396, "volume": 5472.0}, {"date": "2015-02-16", "close": 0.182749396, "volume": 73822.0}, {"date": "2015-02-17", "close": 0.182749396, "volume": 4925.0}, {"date": "2015-02-18", "close": 0.228436745, "volume": 16416.0}, {"date": "2015-02-19", "close": 0.228436745, "volume": 278026.0}, {"date": "2015-02-20", "close": 0.228436745, "volume": 5910.0}, {"date": "2015-02-23", "close": 0.228436745, "volume": 21888.0}, {"date": "2015-02-24", "close": 0.228436745, "volume": 7756.0}, {"date": "2015-02-25", "close": 0.228436745, "volume": 19385.0}, {"date": "2015-02-26", "close": 0.182749396, "volume": 6566.0}, {"date": "2015-02-27", "close": 0.182749396, "volume": 16907.0}, {"date": "2015-03-02", "close": 0.182749396, "volume": 7.0}, {"date": "2015-03-03", "close": 0.182749396, "volume": 12613.0}, {"date": "2015-03-05", "close": 0.182749396, "volume": 3064.0}, {"date": "2015-03-06", "close": 0.137062047, "volume": 4631.0}, {"date": "2015-03-10", "close": 0.137062047, "volume": 5560.0}, {"date": "2015-03-11", "close": 0.137062047, "volume": 5.0}, {"date": "2015-03-12", "close": 0.137062047, "volume": 7.0}, {"date": "2015-03-13", "close": 0.182749396, "volume": 49114.0}, {"date": "2015-03-16", "close": 0.182749396, "volume": 10626.0}, {"date": "2015-03-17", "close": 0.182749396, "volume": 21888.0}, {"date": "2015-03-19", "close": 0.182749396, "volume": 21585.0}, {"date": "2015-03-20", "close": 0.182749396, "volume": 31831.0}, {"date": "2015-03-24", "close": 0.182749396, "volume": 22260.0}, {"date": "2015-03-25", "close": 0.182749396, "volume": 2087.0}, {"date": "2015-03-26", "close": 0.182749396, "volume": 14779.0}, {"date": "2015-03-27", "close": 0.182749396, "volume": 5.0}, {"date": "2015-03-30", "close": 0.182749396, "volume": 6566.0}, {"date": "2015-03-31", "close": 0.182749396, "volume": 11367.0}, {"date": "2015-04-01", "close": 0.182749396, "volume": 167.0}, {"date": "2015-04-08", "close": 0.182749396, "volume": 12808.0}, {"date": "2015-04-09", "close": 0.182749396, "volume": 25891.0}, {"date": "2015-04-10", "close": 0.228436745, "volume": 11010.0}, {"date": "2015-04-13", "close": 0.182749396, "volume": 17729.0}, {"date": "2015-04-14", "close": 0.182749396, "volume": 74696.0}, {"date": "2015-04-15", "close": 0.137062047, "volume": 141.0}, {"date": "2015-04-17", "close": 0.182749396, "volume": 23543.0}, {"date": "2015-04-20", "close": 0.182749396, "volume": 2941.0}, {"date": "2015-04-22", "close": 0.182749396, "volume": 4330.0}, {"date": "2015-04-27", "close": 0.228436745, "volume": 3283.0}, {"date": "2015-04-28", "close": 0.319811443, "volume": 226050.0}, {"date": "2015-04-29", "close": 0.228436745, "volume": 33458.0}, {"date": "2015-04-30", "close": 0.319811443, "volume": 96486.0}, {"date": "2015-05-01", "close": 0.365498792, "volume": 396719.0}, {"date": "2015-05-05", "close": 0.319811443, "volume": 6674.0}, {"date": "2015-05-06", "close": 0.319811443, "volume": 31630.0}, {"date": "2015-05-08", "close": 0.319811443, "volume": 12474.0}, {"date": "2015-05-11", "close": 0.319811443, "volume": 25193.0}, {"date": "2015-05-12", "close": 0.319811443, "volume": 6164.0}, {"date": "2015-05-13", "close": 0.365498792, "volume": 62286.0}, {"date": "2015-05-14", "close": 0.365498792, "volume": 23664.0}, {"date": "2015-05-15", "close": 0.411186141, "volume": 191475.0}, {"date": "2015-05-18", "close": 0.411186141, "volume": 379.0}, {"date": "2015-05-19", "close": 0.502560839, "volume": 45594.0}, {"date": "2015-05-20", "close": 0.685310235, "volume": 238152.0}, {"date": "2015-05-21", "close": 0.776684933, "volume": 93022.0}, {"date": "2015-05-22", "close": 0.730997584, "volume": 70102.0}, {"date": "2015-05-25", "close": 0.502560839, "volume": 135906.0}, {"date": "2015-05-26", "close": 0.593935537, "volume": 11105.0}, {"date": "2015-05-27", "close": 0.548248188, "volume": 19641.0}, {"date": "2015-05-28", "close": 0.502560839, "volume": 19264.0}, {"date": "2015-05-29", "close": 0.548248188, "volume": 8963.0}, {"date": "2015-06-01", "close": 0.502560839, "volume": 120.0}, {"date": "2015-06-02", "close": 0.502560839, "volume": 6839.0}, {"date": "2015-06-03", "close": 0.45687349, "volume": 16197.0}, {"date": "2015-06-04", "close": 0.502560839, "volume": 6238.0}, {"date": "2015-06-05", "close": 0.45687349, "volume": 27405.0}, {"date": "2015-06-09", "close": 0.411186141, "volume": 2563.0}, {"date": "2015-06-10", "close": 0.45687349, "volume": 13048.0}, {"date": "2015-06-11", "close": 0.502560839, "volume": 4767.0}, {"date": "2015-06-12", "close": 0.548248188, "volume": 17291.0}, {"date": "2015-06-15", "close": 0.822372282, "volume": 93159.0}, {"date": "2015-06-16", "close": 0.685310235, "volume": 18108.0}, {"date": "2015-06-17", "close": 0.639622886, "volume": 69000.0}, {"date": "2015-06-18", "close": 0.593935537, "volume": 34999.0}, {"date": "2015-06-19", "close": 0.685310235, "volume": 7818.0}, {"date": "2015-06-22", "close": 0.639622886, "volume": 9053.0}, {"date": "2015-06-23", "close": 0.548248188, "volume": 13789.0}, {"date": "2015-06-24", "close": 0.548248188, "volume": 175.0}, {"date": "2015-06-25", "close": 0.593935537, "volume": 3740.0}, {"date": "2015-06-26", "close": 0.548248188, "volume": 1914.0}, {"date": "2015-06-29", "close": 0.502560839, "volume": 2189.0}, {"date": "2015-06-30", "close": 0.548248188, "volume": 15222.0}, {"date": "2015-07-02", "close": 0.593935537, "volume": 4626.0}, {"date": "2015-07-07", "close": 0.502560839, "volume": 11491.0}, {"date": "2015-07-08", "close": 0.548248188, "volume": 3132.0}, {"date": "2015-07-09", "close": 0.548248188, "volume": 13784.0}, {"date": "2015-07-10", "close": 0.639622886, "volume": 18548.0}, {"date": "2015-07-13", "close": 0.639622886, "volume": 219.0}, {"date": "2015-07-14", "close": 0.502560839, "volume": 17510.0}, {"date": "2015-07-15", "close": 0.593935537, "volume": 391.0}, {"date": "2015-07-16", "close": 0.502560839, "volume": 366.0}, {"date": "2015-07-17", "close": 0.593935537, "volume": 876.0}, {"date": "2015-07-20", "close": 0.639622886, "volume": 876.0}, {"date": "2015-07-21", "close": 0.639622886, "volume": 4947.0}, {"date": "2015-07-23", "close": 0.45687349, "volume": 219.0}, {"date": "2015-07-24", "close": 0.639622886, "volume": 44262.0}, {"date": "2015-07-27", "close": 0.639622886, "volume": 57127.0}, {"date": "2015-07-29", "close": 0.502560839, "volume": 16613.0}, {"date": "2015-08-03", "close": 0.411186141, "volume": 139939.0}, {"date": "2015-08-04", "close": 0.411186141, "volume": 36176.0}, {"date": "2015-08-05", "close": 0.365498792, "volume": 4601.0}, {"date": "2015-08-06", "close": 0.365498792, "volume": 57468.0}, {"date": "2015-08-07", "close": 0.365498792, "volume": 18974.0}, {"date": "2015-08-10", "close": 0.365498792, "volume": 438.0}, {"date": "2015-08-11", "close": 0.365498792, "volume": 6659.0}, {"date": "2015-08-12", "close": 0.228436745, "volume": 44663.0}, {"date": "2015-08-13", "close": 0.274124094, "volume": 22922.0}, {"date": "2015-08-14", "close": 0.274124094, "volume": 29676.0}, {"date": "2015-08-17", "close": 0.319811443, "volume": 58163.0}, {"date": "2015-08-19", "close": 0.319811443, "volume": 2434.0}, {"date": "2015-08-20", "close": 0.365498792, "volume": 103420.0}, {"date": "2015-08-21", "close": 0.319811443, "volume": 40009.0}, {"date": "2015-08-24", "close": 0.274124094, "volume": 6102.0}, {"date": "2015-08-25", "close": 0.274124094, "volume": 37844.0}, {"date": "2015-08-26", "close": 0.274124094, "volume": 8698.0}, {"date": "2015-08-27", "close": 0.319811443, "volume": 24111.0}, {"date": "2015-08-28", "close": 0.319811443, "volume": 3130.0}, {"date": "2015-08-31", "close": 0.274124094, "volume": 19782.0}, {"date": "2015-09-01", "close": 0.274124094, "volume": 21551.0}, {"date": "2015-09-03", "close": 0.228436745, "volume": 83.0}, {"date": "2015-09-04", "close": 0.228436745, "volume": 80031.0}, {"date": "2015-09-09", "close": 0.228436745, "volume": 12765.0}, {"date": "2015-09-14", "close": 0.228436745, "volume": 547.0}, {"date": "2015-09-16", "close": 0.228436745, "volume": 5363.0}, {"date": "2015-09-17", "close": 0.274124094, "volume": 328.0}, {"date": "2015-09-18", "close": 0.274124094, "volume": 2473.0}, {"date": "2015-09-22", "close": 0.274124094, "volume": 4777.0}, {"date": "2015-09-23", "close": 0.228436745, "volume": 657.0}, {"date": "2015-09-24", "close": 0.228436745, "volume": 1532.0}, {"date": "2015-09-25", "close": 0.228436745, "volume": 11163.0}, {"date": "2015-09-28", "close": 0.274124094, "volume": 8409.0}, {"date": "2015-09-29", "close": 0.274124094, "volume": 346.0}, {"date": "2015-10-01", "close": 0.274124094, "volume": 730.0}, {"date": "2015-10-02", "close": 0.274124094, "volume": 15322.0}, {"date": "2015-10-07", "close": 0.274124094, "volume": 10944.0}, {"date": "2015-10-08", "close": 0.274124094, "volume": 72504.0}, {"date": "2015-10-12", "close": 0.274124094, "volume": 7223.0}, {"date": "2015-10-15", "close": 0.228436745, "volume": 5244.0}, {"date": "2015-10-19", "close": 0.274124094, "volume": 19291.0}, {"date": "2015-10-20", "close": 0.228436745, "volume": 12404.0}, {"date": "2015-10-21", "close": 0.319811443, "volume": 17898.0}, {"date": "2015-10-22", "close": 0.274124094, "volume": 1598.0}, {"date": "2015-10-26", "close": 0.274124094, "volume": 3283.0}, {"date": "2015-10-27", "close": 0.274124094, "volume": 4378.0}, {"date": "2015-10-30", "close": 0.274124094, "volume": 10414.0}, {"date": "2015-11-03", "close": 0.274124094, "volume": 4403.0}, {"date": "2015-11-04", "close": 0.228436745, "volume": 3914.0}, {"date": "2015-11-05", "close": 0.274124094, "volume": 66842.0}, {"date": "2015-11-06", "close": 0.274124094, "volume": 16332.0}, {"date": "2015-11-09", "close": 0.274124094, "volume": 60463.0}, {"date": "2015-11-10", "close": 0.228436745, "volume": 6599.0}, {"date": "2015-11-11", "close": 0.228436745, "volume": 33.0}, {"date": "2015-11-12", "close": 0.228436745, "volume": 2592.0}, {"date": "2015-11-13", "close": 0.228436745, "volume": 192130.0}, {"date": "2015-11-19", "close": 0.182749396, "volume": 49011.0}, {"date": "2015-11-20", "close": 0.137062047, "volume": 52001.0}, {"date": "2015-11-23", "close": 0.182749396, "volume": 35282.0}, {"date": "2015-11-24", "close": 0.182749396, "volume": 7661.0}, {"date": "2015-11-25", "close": 0.182749396, "volume": 36728.0}, {"date": "2015-11-26", "close": 0.182749396, "volume": 7895.0}, {"date": "2015-11-30", "close": 0.182749396, "volume": 26389.0}, {"date": "2015-12-02", "close": 0.137062047, "volume": 175.0}, {"date": "2015-12-04", "close": 0.182749396, "volume": 42463.0}, {"date": "2015-12-07", "close": 0.182749396, "volume": 43776.0}, {"date": "2015-12-09", "close": 0.182749396, "volume": 87772.0}, {"date": "2015-12-10", "close": 0.182749396, "volume": 16310.0}, {"date": "2015-12-11", "close": 0.137062047, "volume": 5636.0}, {"date": "2015-12-14", "close": 0.182749396, "volume": 31190.0}, {"date": "2015-12-15", "close": 0.182749396, "volume": 4378.0}, {"date": "2015-12-16", "close": 0.228436745, "volume": 13244.0}, {"date": "2016-01-05", "close": 0.1827494, "volume": 8170.0}, {"date": "2016-01-06", "close": 0.1827494, "volume": 0.0}, {"date": "2016-01-08", "close": 0.169043195, "volume": 57.0}, {"date": "2016-01-11", "close": 0.169043195, "volume": 10887.0}, {"date": "2016-01-22", "close": 0.169043195, "volume": 22763.0}, {"date": "2016-01-29", "close": 0.187318135, "volume": 15322.0}, {"date": "2016-02-03", "close": 0.13706205, "volume": 42025.0}, {"date": "2016-02-04", "close": 0.13706205, "volume": 21888.0}, {"date": "2016-02-08", "close": 0.13706205, "volume": 47.0}, {"date": "2016-02-10", "close": 0.123355845, "volume": 76250.0}, {"date": "2016-02-12", "close": 0.13706205, "volume": 394.0}, {"date": "2016-02-15", "close": 0.13706205, "volume": 2926.0}, {"date": "2016-02-16", "close": 0.150768255, "volume": 20794.0}, {"date": "2016-02-17", "close": 0.150768255, "volume": 33.0}, {"date": "2016-02-18", "close": 0.150768255, "volume": 27565.0}, {"date": "2016-02-19", "close": 0.15533699, "volume": 37680.0}, {"date": "2016-02-22", "close": 0.150768255, "volume": 15540.0}, {"date": "2016-02-23", "close": 0.1827494, "volume": 14025.0}, {"date": "2016-02-24", "close": 0.178180665, "volume": 11741.0}, {"date": "2016-02-25", "close": 0.196455605, "volume": 28614.0}, {"date": "2016-02-26", "close": 0.205593075, "volume": 29514.0}, {"date": "2016-02-29", "close": 0.19188687, "volume": 11917.0}, {"date": "2016-03-01", "close": 0.19188687, "volume": 20707.0}, {"date": "2016-03-02", "close": 0.205593075, "volume": 21485.0}, {"date": "2016-03-03", "close": 0.205593075, "volume": 2373.0}, {"date": "2016-03-04", "close": 0.1827494, "volume": 37.0}, {"date": "2016-03-07", "close": 0.20102434, "volume": 22232.0}, {"date": "2016-03-08", "close": 0.205593075, "volume": 3633.0}, {"date": "2016-03-09", "close": 0.205593075, "volume": 7311.0}, {"date": "2016-03-10", "close": 0.19188687, "volume": 9506.0}, {"date": "2016-03-11", "close": 0.1827494, "volume": 7661.0}, {"date": "2016-03-14", "close": 0.17361193, "volume": 33926.0}, {"date": "2016-03-15", "close": 0.16447446, "volume": 4378.0}, {"date": "2016-03-17", "close": 0.16447446, "volume": 12966.0}, {"date": "2016-03-22", "close": 0.16447446, "volume": 219.0}, {"date": "2016-03-30", "close": 0.16447446, "volume": 34968.0}, {"date": "2016-04-04", "close": 0.169043195, "volume": 6566.0}, {"date": "2016-04-05", "close": 0.13706205, "volume": 10579.0}, {"date": "2016-04-06", "close": 0.159905725, "volume": 29662.0}, {"date": "2016-04-08", "close": 0.150768255, "volume": 4378.0}, {"date": "2016-04-12", "close": 0.150768255, "volume": 74.0}, {"date": "2016-04-13", "close": 0.1827494, "volume": 29504.0}, {"date": "2016-04-14", "close": 0.1827494, "volume": 8571.0}, {"date": "2016-04-15", "close": 0.1827494, "volume": 3469.0}, {"date": "2016-04-19", "close": 0.178180665, "volume": 6238.0}, {"date": "2016-04-20", "close": 0.178180665, "volume": 2066.0}, {"date": "2016-04-21", "close": 0.196455605, "volume": 6799.0}, {"date": "2016-04-22", "close": 0.205593075, "volume": 82175.0}, {"date": "2016-04-26", "close": 0.19188687, "volume": 4925.0}, {"date": "2016-04-27", "close": 0.1827494, "volume": 36556.0}, {"date": "2016-04-28", "close": 0.205593075, "volume": 4925.0}, {"date": "2016-04-29", "close": 0.187318135, "volume": 43916.0}, {"date": "2016-05-05", "close": 0.20102434, "volume": 2736.0}, {"date": "2016-05-06", "close": 0.1827494, "volume": 36060.0}, {"date": "2016-05-09", "close": 0.1827494, "volume": 55.0}, {"date": "2016-05-10", "close": 0.17361193, "volume": 12907.0}, {"date": "2016-05-11", "close": 0.17361193, "volume": 1391.0}, {"date": "2016-05-12", "close": 0.1827494, "volume": 27129.0}, {"date": "2016-05-13", "close": 0.1827494, "volume": 33707.0}, {"date": "2016-05-16", "close": 0.169043195, "volume": 22819.0}, {"date": "2016-05-17", "close": 0.169043195, "volume": 1034.0}, {"date": "2016-05-18", "close": 0.16447446, "volume": 34971.0}, {"date": "2016-05-19", "close": 0.16447446, "volume": 16.0}, {"date": "2016-05-23", "close": 0.16447446, "volume": 912.0}, {"date": "2016-05-25", "close": 0.16447446, "volume": 19426.0}, {"date": "2016-05-26", "close": 0.159905725, "volume": 21888.0}, {"date": "2016-05-30", "close": 0.17361193, "volume": 28520.0}, {"date": "2016-05-31", "close": 0.17361193, "volume": 3436.0}, {"date": "2016-06-01", "close": 0.17361193, "volume": 10971.0}, {"date": "2016-06-02", "close": 0.17361193, "volume": 83.0}, {"date": "2016-06-03", "close": 0.17361193, "volume": 591.0}, {"date": "2016-06-06", "close": 0.17361193, "volume": 5955.0}, {"date": "2016-06-07", "close": 0.17361193, "volume": 3854.0}, {"date": "2016-06-08", "close": 0.159905725, "volume": 22605.0}, {"date": "2016-06-09", "close": 0.159905725, "volume": 1118.0}, {"date": "2016-06-10", "close": 0.159905725, "volume": 59698.0}, {"date": "2016-06-14", "close": 0.14619952, "volume": 1.0}, {"date": "2016-06-15", "close": 0.14619952, "volume": 6.0}, {"date": "2016-06-16", "close": 0.14619952, "volume": 4378.0}, {"date": "2016-06-21", "close": 0.14619952, "volume": 297.0}, {"date": "2016-06-22", "close": 0.14619952, "volume": 979.0}, {"date": "2016-06-24", "close": 0.14619952, "volume": 66.0}, {"date": "2016-06-27", "close": 0.14619952, "volume": 482.0}, {"date": "2016-06-28", "close": 0.141630785, "volume": 7606.0}, {"date": "2016-06-30", "close": 0.123355845, "volume": 119178.0}, {"date": "2016-07-01", "close": 0.123355845, "volume": 150834.0}, {"date": "2016-07-04", "close": 0.12792458, "volume": 597.0}, {"date": "2016-07-05", "close": 0.178180665, "volume": 43734.0}, {"date": "2016-07-06", "close": 0.178180665, "volume": 17729.0}, {"date": "2016-07-07", "close": 0.196455605, "volume": 10231.0}, {"date": "2016-07-08", "close": 0.178180665, "volume": 1642.0}, {"date": "2016-07-11", "close": 0.196455605, "volume": 25391.0}, {"date": "2016-07-12", "close": 0.205593075, "volume": 93871.0}, {"date": "2016-07-14", "close": 0.205593075, "volume": 30512.0}, {"date": "2016-07-15", "close": 0.205593075, "volume": 29766.0}, {"date": "2016-07-18", "close": 0.196455605, "volume": 4815.0}, {"date": "2016-07-20", "close": 0.205593075, "volume": 324488.0}, {"date": "2016-07-21", "close": 0.205593075, "volume": 62104.0}, {"date": "2016-07-22", "close": 0.21929928, "volume": 21888.0}, {"date": "2016-07-25", "close": 0.22843675, "volume": 38128.0}, {"date": "2016-07-26", "close": 0.223868015, "volume": 40584.0}, {"date": "2016-07-27", "close": 0.21929928, "volume": 2189.0}, {"date": "2016-07-28", "close": 0.21929928, "volume": 61208.0}, {"date": "2016-07-29", "close": 0.22843675, "volume": 90670.0}, {"date": "2016-08-01", "close": 0.22843675, "volume": 22.0}, {"date": "2016-08-03", "close": 0.22843675, "volume": 22035.0}, {"date": "2016-08-04", "close": 0.260417895, "volume": 10944.0}, {"date": "2016-08-05", "close": 0.251280425, "volume": 52075.0}, {"date": "2016-08-08", "close": 0.251280425, "volume": 13591.0}, {"date": "2016-08-09", "close": 0.296967775, "volume": 87152.0}, {"date": "2016-08-11", "close": 0.30153651, "volume": 103188.0}, {"date": "2016-08-12", "close": 0.2741241, "volume": 2320.0}, {"date": "2016-08-15", "close": 0.23757422, "volume": 93759.0}, {"date": "2016-08-17", "close": 0.260417895, "volume": 18386.0}, {"date": "2016-08-18", "close": 0.260417895, "volume": 12357.0}, {"date": "2016-08-19", "close": 0.2741241, "volume": 2189.0}, {"date": "2016-08-22", "close": 0.233005485, "volume": 3186.0}, {"date": "2016-08-24", "close": 0.23757422, "volume": 21888.0}, {"date": "2016-08-26", "close": 0.233005485, "volume": 10944.0}, {"date": "2016-08-30", "close": 0.21929928, "volume": 24077.0}, {"date": "2016-08-31", "close": 0.22843675, "volume": 13133.0}, {"date": "2016-09-01", "close": 0.214730545, "volume": 16963.0}, {"date": "2016-09-05", "close": 0.22843675, "volume": 6660.0}, {"date": "2016-09-06", "close": 0.24671169, "volume": 21888.0}, {"date": "2016-09-07", "close": 0.242142955, "volume": 4130.0}, {"date": "2016-09-08", "close": 0.242142955, "volume": 12476.0}, {"date": "2016-09-09", "close": 0.214730545, "volume": 6953.0}, {"date": "2016-09-12", "close": 0.214730545, "volume": 28873.0}, {"date": "2016-09-14", "close": 0.196455605, "volume": 36541.0}, {"date": "2016-09-22", "close": 0.205593075, "volume": 37292.0}, {"date": "2016-09-23", "close": 0.196455605, "volume": 34255.0}, {"date": "2016-10-03", "close": 0.22843675, "volume": 4378.0}, {"date": "2016-10-05", "close": 0.214730545, "volume": 27.0}, {"date": "2016-10-06", "close": 0.21016181, "volume": 1005.0}, {"date": "2016-10-07", "close": 0.21929928, "volume": 44.0}, {"date": "2016-10-10", "close": 0.223868015, "volume": 5117.0}, {"date": "2016-10-11", "close": 0.223868015, "volume": 75715.0}, {"date": "2016-10-12", "close": 0.23757422, "volume": 10944.0}, {"date": "2016-10-13", "close": 0.214730545, "volume": 11003.0}, {"date": "2016-10-18", "close": 0.187318135, "volume": 6647.0}, {"date": "2016-10-19", "close": 0.205593075, "volume": 6419.0}, {"date": "2016-10-20", "close": 0.23757422, "volume": 4525.0}, {"date": "2016-10-26", "close": 0.205593075, "volume": 0.0}, {"date": "2016-10-27", "close": 0.187318135, "volume": 47387.0}, {"date": "2016-10-28", "close": 0.19188687, "volume": 9237.0}, {"date": "2016-10-31", "close": 0.19188687, "volume": 39.0}, {"date": "2016-11-01", "close": 0.196455605, "volume": 919.0}, {"date": "2016-11-04", "close": 0.21929928, "volume": 7442.0}, {"date": "2016-11-07", "close": 0.19188687, "volume": 36640.0}, {"date": "2016-11-09", "close": 0.20102434, "volume": 36115.0}, {"date": "2016-11-10", "close": 0.22843675, "volume": 71729.0}, {"date": "2016-11-11", "close": 0.251280425, "volume": 31198.0}, {"date": "2016-11-14", "close": 0.233005485, "volume": 145219.0}, {"date": "2016-11-15", "close": 0.22843675, "volume": 8755.0}, {"date": "2016-11-16", "close": 0.22843675, "volume": 33401.0}, {"date": "2016-11-17", "close": 0.233005485, "volume": 40133.0}, {"date": "2016-11-18", "close": 0.251280425, "volume": 5779.0}, {"date": "2016-11-21", "close": 0.23757422, "volume": 28288.0}, {"date": "2016-11-22", "close": 0.23757422, "volume": 32832.0}, {"date": "2016-11-24", "close": 0.251280425, "volume": 37127.0}, {"date": "2016-11-25", "close": 0.251280425, "volume": 2572.0}, {"date": "2016-11-29", "close": 0.251280425, "volume": 27820.0}, {"date": "2016-11-30", "close": 0.22843675, "volume": 107251.0}, {"date": "2016-12-01", "close": 0.223868015, "volume": 16416.0}, {"date": "2016-12-02", "close": 0.251280425, "volume": 50450.0}, {"date": "2016-12-05", "close": 0.251280425, "volume": 26158.0}, {"date": "2016-12-06", "close": 0.25584916, "volume": 10944.0}, {"date": "2016-12-07", "close": 0.251280425, "volume": 36553.0}, {"date": "2016-12-08", "close": 0.251280425, "volume": 24996.0}, {"date": "2016-12-12", "close": 0.22843675, "volume": 2006.0}, {"date": "2016-12-13", "close": 0.22843675, "volume": 21173.0}, {"date": "2016-12-14", "close": 0.26498663, "volume": 84050.0}, {"date": "2016-12-15", "close": 0.24671169, "volume": 9599.0}, {"date": "2016-12-16", "close": 0.24671169, "volume": 33869.0}, {"date": "2016-12-19", "close": 0.251280425, "volume": 43578.0}, {"date": "2016-12-20", "close": 0.251280425, "volume": 26484.0}, {"date": "2016-12-22", "close": 0.251280425, "volume": 75513.0}, {"date": "2016-12-29", "close": 0.251280425, "volume": 31850.0}, {"date": "2017-01-03", "close": 0.24671169, "volume": 9737.0}, {"date": "2017-01-04", "close": 0.23757422, "volume": 21888.0}, {"date": "2017-01-06", "close": 0.23757422, "volume": 12125.0}, {"date": "2017-01-09", "close": 0.23757422, "volume": 89.0}, {"date": "2017-01-10", "close": 0.24671169, "volume": 5472.0}, {"date": "2017-01-11", "close": 0.24671169, "volume": 6566.0}, {"date": "2017-01-12", "close": 0.223868015, "volume": 45891.0}, {"date": "2017-01-13", "close": 0.23757422, "volume": 9083.0}, {"date": "2017-01-16", "close": 0.24671169, "volume": 13746.0}, {"date": "2017-01-18", "close": 0.223868015, "volume": 5932.0}, {"date": "2017-01-20", "close": 0.22843675, "volume": 6472.0}, {"date": "2017-01-23", "close": 0.233005485, "volume": 4378.0}, {"date": "2017-01-24", "close": 0.233005485, "volume": 17664.0}, {"date": "2017-01-25", "close": 0.22843675, "volume": 4358.0}, {"date": "2017-01-27", "close": 0.24671169, "volume": 7902.0}, {"date": "2017-01-30", "close": 0.24671169, "volume": 58451.0}, {"date": "2017-02-01", "close": 0.242142955, "volume": 4378.0}, {"date": "2017-02-02", "close": 0.223868015, "volume": 34908.0}, {"date": "2017-02-03", "close": 0.22843675, "volume": 71749.0}, {"date": "2017-02-08", "close": 0.214730545, "volume": 59172.0}, {"date": "2017-02-09", "close": 0.21929928, "volume": 8755.0}, {"date": "2017-02-10", "close": 0.22843675, "volume": 53608.0}, {"date": "2017-02-13", "close": 0.22843675, "volume": 10498.0}, {"date": "2017-02-14", "close": 0.223868015, "volume": 0.0}, {"date": "2017-02-15", "close": 0.22843675, "volume": 24020.0}, {"date": "2017-02-17", "close": 0.22843675, "volume": 30.0}, {"date": "2017-02-20", "close": 0.30153651, "volume": 29112.0}, {"date": "2017-02-21", "close": 0.315242715, "volume": 2189.0}, {"date": "2017-02-22", "close": 0.2741241, "volume": 5027.0}, {"date": "2017-02-23", "close": 0.24671169, "volume": 394.0}, {"date": "2017-02-24", "close": 0.260417895, "volume": 13133.0}, {"date": "2017-02-27", "close": 0.223868015, "volume": 28437.0}, {"date": "2017-02-28", "close": 0.205593075, "volume": 80522.0}, {"date": "2017-03-01", "close": 0.205593075, "volume": 95.0}, {"date": "2017-03-02", "close": 0.205593075, "volume": 2189.0}, {"date": "2017-03-03", "close": 0.205593075, "volume": 99518.0}, {"date": "2017-03-06", "close": 0.19188687, "volume": 1475.0}, {"date": "2017-03-07", "close": 0.19188687, "volume": 2189.0}, {"date": "2017-03-08", "close": 0.19188687, "volume": 100034.0}, {"date": "2017-03-10", "close": 0.19188687, "volume": 755.0}, {"date": "2017-03-13", "close": 0.169043195, "volume": 68900.0}, {"date": "2017-03-14", "close": 0.1827494, "volume": 908.0}, {"date": "2017-03-16", "close": 0.19188687, "volume": 2189.0}, {"date": "2017-03-20", "close": 0.196455605, "volume": 23411.0}, {"date": "2017-03-21", "close": 0.187318135, "volume": 34179.0}, {"date": "2017-03-24", "close": 0.1827494, "volume": 18.0}, {"date": "2017-03-27", "close": 0.19188687, "volume": 525.0}, {"date": "2017-03-28", "close": 0.1827494, "volume": 5087.0}, {"date": "2017-03-29", "close": 0.1827494, "volume": 61286.0}, {"date": "2017-03-30", "close": 0.19188687, "volume": 5688.0}, {"date": "2017-04-03", "close": 0.233005485, "volume": 23809.0}, {"date": "2017-04-04", "close": 0.242142955, "volume": 27685.0}, {"date": "2017-04-05", "close": 0.251280425, "volume": 20328.0}, {"date": "2017-04-06", "close": 0.25584916, "volume": 26265.0}, {"date": "2017-04-07", "close": 0.251280425, "volume": 12984.0}, {"date": "2017-04-11", "close": 0.21016181, "volume": 71803.0}, {"date": "2017-04-12", "close": 0.21016181, "volume": 12816.0}, {"date": "2017-04-13", "close": 0.1827494, "volume": 2642.0}, {"date": "2017-04-18", "close": 0.196455605, "volume": 2408.0}, {"date": "2017-04-19", "close": 0.196455605, "volume": 21888.0}, {"date": "2017-04-20", "close": 0.205593075, "volume": 7768.0}, {"date": "2017-04-24", "close": 0.21016181, "volume": 17510.0}, {"date": "2017-04-26", "close": 0.21016181, "volume": 4815.0}, {"date": "2017-04-27", "close": 0.1827494, "volume": 48737.0}, {"date": "2017-05-03", "close": 0.1827494, "volume": 72753.0}, {"date": "2017-05-08", "close": 0.21016181, "volume": 3.0}, {"date": "2017-05-11", "close": 0.205593075, "volume": 4593.0}, {"date": "2017-05-12", "close": 0.205593075, "volume": 17395.0}, {"date": "2017-05-15", "close": 0.205593075, "volume": 1328.0}, {"date": "2017-05-17", "close": 0.223868015, "volume": 5354.0}, {"date": "2017-05-19", "close": 0.1827494, "volume": 94.0}, {"date": "2017-05-23", "close": 0.1827494, "volume": 6405.0}, {"date": "2017-05-25", "close": 0.178180665, "volume": 2189.0}, {"date": "2017-05-30", "close": 0.187318135, "volume": 2791.0}, {"date": "2017-06-01", "close": 0.187318135, "volume": 6216.0}, {"date": "2017-06-02", "close": 0.187318135, "volume": 44.0}, {"date": "2017-06-06", "close": 0.1827494, "volume": 908.0}, {"date": "2017-06-08", "close": 0.19188687, "volume": 7260.0}, {"date": "2017-06-09", "close": 0.21016181, "volume": 5873.0}, {"date": "2017-06-13", "close": 0.1827494, "volume": 692.0}, {"date": "2017-06-14", "close": 0.20102434, "volume": 4752.0}, {"date": "2017-06-15", "close": 0.187318135, "volume": 16197.0}, {"date": "2017-06-16", "close": 0.1827494, "volume": 5471.0}, {"date": "2017-06-19", "close": 0.178180665, "volume": 38437.0}, {"date": "2017-06-20", "close": 0.187318135, "volume": 3219.0}, {"date": "2017-06-22", "close": 0.17361193, "volume": 198.0}, {"date": "2017-06-27", "close": 0.17361193, "volume": 5429.0}, {"date": "2017-06-28", "close": 0.17361193, "volume": 9.0}, {"date": "2017-06-29", "close": 0.178180665, "volume": 328.0}, {"date": "2017-06-30", "close": 0.1827494, "volume": 1000.0}, {"date": "2017-07-03", "close": 0.187318135, "volume": 2099.0}, {"date": "2017-07-06", "close": 0.187318135, "volume": 89.0}, {"date": "2017-07-07", "close": 0.1827494, "volume": 8953.0}, {"date": "2017-07-10", "close": 0.1827494, "volume": 1109.0}, {"date": "2017-07-11", "close": 0.1827494, "volume": 286.0}, {"date": "2017-07-12", "close": 0.17361193, "volume": 9728.0}, {"date": "2017-07-13", "close": 0.178180665, "volume": 6055.0}, {"date": "2017-07-17", "close": 0.187318135, "volume": 1046.0}, {"date": "2017-07-19", "close": 0.205593075, "volume": 316.0}, {"date": "2017-07-21", "close": 0.205593075, "volume": 5933.0}, {"date": "2017-07-26", "close": 0.205593075, "volume": 72461.0}, {"date": "2017-07-27", "close": 0.205593075, "volume": 6966.0}, {"date": "2017-07-28", "close": 0.26498663, "volume": 29454.0}, {"date": "2017-07-31", "close": 0.251280425, "volume": 6566.0}, {"date": "2017-08-01", "close": 0.242142955, "volume": 4343.0}, {"date": "2017-08-02", "close": 0.23757422, "volume": 7661.0}, {"date": "2017-08-03", "close": 0.19188687, "volume": 8668.0}, {"date": "2017-08-04", "close": 0.214730545, "volume": 2189.0}, {"date": "2017-08-08", "close": 0.214730545, "volume": 9210.0}, {"date": "2017-08-09", "close": 0.22843675, "volume": 6059.0}, {"date": "2017-08-10", "close": 0.22843675, "volume": 18282.0}, {"date": "2017-08-11", "close": 0.22843675, "volume": 15933.0}, {"date": "2017-08-15", "close": 0.23757422, "volume": 6938.0}, {"date": "2017-08-17", "close": 0.242142955, "volume": 23122.0}, {"date": "2017-08-21", "close": 0.242142955, "volume": 55157.0}, {"date": "2017-08-22", "close": 0.251280425, "volume": 70127.0}, {"date": "2017-08-23", "close": 0.26498663, "volume": 84268.0}, {"date": "2017-08-24", "close": 0.2741241, "volume": 45814.0}, {"date": "2017-08-25", "close": 0.28326157, "volume": 1808.0}, {"date": "2017-08-28", "close": 0.315242715, "volume": 39918.0}, {"date": "2017-08-29", "close": 0.342655125, "volume": 16554.0}, {"date": "2017-08-31", "close": 0.315242715, "volume": 57395.0}, {"date": "2017-09-04", "close": 0.315242715, "volume": 743.0}, {"date": "2017-09-05", "close": 0.324380185, "volume": 5223.0}, {"date": "2017-09-06", "close": 0.31981145, "volume": 39039.0}, {"date": "2017-09-07", "close": 0.31981145, "volume": 15600.0}, {"date": "2017-09-08", "close": 0.324380185, "volume": 4969.0}, {"date": "2017-09-11", "close": 0.333517655, "volume": 5279.0}, {"date": "2017-09-12", "close": 0.351792595, "volume": 63727.0}, {"date": "2017-09-13", "close": 0.3654988, "volume": 125412.0}, {"date": "2017-09-14", "close": 0.360930065, "volume": 45677.0}, {"date": "2017-09-15", "close": 0.342655125, "volume": 10489.0}, {"date": "2017-09-19", "close": 0.342655125, "volume": 1751.0}, {"date": "2017-09-20", "close": 0.34722386, "volume": 832.0}, {"date": "2017-09-21", "close": 0.342655125, "volume": 9814.0}, {"date": "2017-09-22", "close": 0.3654988, "volume": 41344.0}, {"date": "2017-09-26", "close": 0.3654988, "volume": 7196.0}, {"date": "2017-09-27", "close": 0.33808639, "volume": 51874.0}, {"date": "2017-09-28", "close": 0.333517655, "volume": 219.0}, {"date": "2017-09-29", "close": 0.333517655, "volume": 3168.0}, {"date": "2017-10-02", "close": 0.32894892, "volume": 2848.0}, {"date": "2017-10-03", "close": 0.32894892, "volume": 5947.0}, {"date": "2017-10-04", "close": 0.324380185, "volume": 6855.0}, {"date": "2017-10-05", "close": 0.31981145, "volume": 28893.0}, {"date": "2017-10-06", "close": 0.31981145, "volume": 484.0}, {"date": "2017-10-09", "close": 0.31981145, "volume": 20537.0}, {"date": "2017-10-10", "close": 0.296967775, "volume": 41420.0}, {"date": "2017-10-11", "close": 0.296967775, "volume": 2050.0}, {"date": "2017-10-13", "close": 0.287830305, "volume": 16560.0}, {"date": "2017-10-16", "close": 0.287830305, "volume": 1784.0}, {"date": "2017-10-17", "close": 0.296967775, "volume": 108618.0}, {"date": "2017-10-18", "close": 0.30153651, "volume": 4596.0}, {"date": "2017-10-19", "close": 0.342655125, "volume": 103003.0}, {"date": "2017-10-20", "close": 0.342655125, "volume": 16202.0}, {"date": "2017-10-23", "close": 0.342655125, "volume": 11183.0}, {"date": "2017-10-24", "close": 0.360930065, "volume": 100249.0}, {"date": "2017-10-25", "close": 0.35636133, "volume": 10140.0}, {"date": "2017-10-26", "close": 0.351792595, "volume": 21011.0}, {"date": "2017-10-27", "close": 0.33808639, "volume": 26471.0}, {"date": "2017-10-30", "close": 0.35636133, "volume": 36982.0}, {"date": "2017-11-01", "close": 0.3654988, "volume": 5572.0}, {"date": "2017-11-02", "close": 0.38377374, "volume": 35988.0}, {"date": "2017-11-03", "close": 0.37463627, "volume": 26789.0}, {"date": "2017-11-06", "close": 0.38377374, "volume": 28085.0}, {"date": "2017-11-07", "close": 0.3654988, "volume": 35422.0}, {"date": "2017-11-08", "close": 0.370067535, "volume": 8755.0}, {"date": "2017-11-09", "close": 0.38377374, "volume": 27557.0}, {"date": "2017-11-10", "close": 0.38377374, "volume": 4983.0}, {"date": "2017-11-13", "close": 0.370067535, "volume": 5906.0}, {"date": "2017-11-14", "close": 0.370067535, "volume": 1355.0}, {"date": "2017-11-15", "close": 0.342655125, "volume": 9920.0}, {"date": "2017-11-16", "close": 0.34722386, "volume": 3280.0}, {"date": "2017-11-20", "close": 0.34722386, "volume": 113.0}, {"date": "2017-11-21", "close": 0.342655125, "volume": 38403.0}, {"date": "2017-11-22", "close": 0.33808639, "volume": 12251.0}, {"date": "2017-11-23", "close": 0.33808639, "volume": 16298.0}, {"date": "2017-11-24", "close": 0.33808639, "volume": 352.0}, {"date": "2017-11-28", "close": 0.360930065, "volume": 43089.0}, {"date": "2017-11-29", "close": 0.3654988, "volume": 35568.0}, {"date": "2017-11-30", "close": 0.342655125, "volume": 45625.0}, {"date": "2017-12-01", "close": 0.35636133, "volume": 1278.0}, {"date": "2017-12-04", "close": 0.40204868, "volume": 111542.0}, {"date": "2017-12-05", "close": 0.41118615, "volume": 396259.0}, {"date": "2017-12-06", "close": 0.38377374, "volume": 93789.0}, {"date": "2017-12-08", "close": 0.41118615, "volume": 51249.0}, {"date": "2017-12-11", "close": 0.424892355, "volume": 10168.0}, {"date": "2017-12-12", "close": 0.424892355, "volume": 45747.0}, {"date": "2017-12-13", "close": 0.42946109, "volume": 7371.0}, {"date": "2017-12-14", "close": 0.43859856, "volume": 12038.0}, {"date": "2017-12-15", "close": 0.50256085, "volume": 29934.0}, {"date": "2017-12-18", "close": 0.50256085, "volume": 11803.0}, {"date": "2017-12-19", "close": 0.525404525, "volume": 15010.0}, {"date": "2017-12-20", "close": 0.50256085, "volume": 10202.0}, {"date": "2017-12-21", "close": 0.50256085, "volume": 675.0}, {"date": "2017-12-22", "close": 0.50256085, "volume": 334.0}, {"date": "2017-12-27", "close": 0.525404525, "volume": 13279.0}, {"date": "2017-12-28", "close": 0.59393555, "volume": 39020.0}, {"date": "2017-12-29", "close": 0.5482482, "volume": 19886.0}, {"date": "2018-01-02", "close": 0.616779225, "volume": 4016.0}, {"date": "2018-01-03", "close": 0.6396229, "volume": 2966.0}, {"date": "2018-01-04", "close": 0.59393555, "volume": 16360.0}, {"date": "2018-01-08", "close": 0.616779225, "volume": 19944.0}, {"date": "2018-01-09", "close": 0.59393555, "volume": 45557.0}, {"date": "2018-01-10", "close": 0.59393555, "volume": 6557.0}, {"date": "2018-01-11", "close": 0.571091875, "volume": 12552.0}, {"date": "2018-01-12", "close": 0.616779225, "volume": 22147.0}, {"date": "2018-01-15", "close": 0.662466575, "volume": 13068.0}, {"date": "2018-01-16", "close": 0.6396229, "volume": 15081.0}, {"date": "2018-01-17", "close": 0.59393555, "volume": 40535.0}, {"date": "2018-01-18", "close": 0.6396229, "volume": 11586.0}, {"date": "2018-01-22", "close": 0.662466575, "volume": 9928.0}, {"date": "2018-01-23", "close": 0.6396229, "volume": 17930.0}, {"date": "2018-01-24", "close": 0.6396229, "volume": 2553.0}, {"date": "2018-01-25", "close": 0.571091875, "volume": 42737.0}, {"date": "2018-01-29", "close": 0.6396229, "volume": 13177.0}, {"date": "2018-01-31", "close": 0.59393555, "volume": 5543.0}, {"date": "2018-02-01", "close": 0.5482482, "volume": 13124.0}, {"date": "2018-02-02", "close": 0.571091875, "volume": 7570.0}, {"date": "2018-02-05", "close": 0.571091875, "volume": 29961.0}, {"date": "2018-02-06", "close": 0.50256085, "volume": 69042.0}, {"date": "2018-02-07", "close": 0.5482482, "volume": 17119.0}, {"date": "2018-02-08", "close": 0.5482482, "volume": 15328.0}, {"date": "2018-02-09", "close": 0.525404525, "volume": 120005.0}, {"date": "2018-02-13", "close": 0.50256085, "volume": 9204.0}, {"date": "2018-02-15", "close": 0.525404525, "volume": 5829.0}, {"date": "2018-02-19", "close": 0.616779225, "volume": 78195.0}, {"date": "2018-02-20", "close": 0.616779225, "volume": 50245.0}, {"date": "2018-02-21", "close": 0.6396229, "volume": 28029.0}, {"date": "2018-02-22", "close": 0.68531025, "volume": 68992.0}, {"date": "2018-02-23", "close": 0.68531025, "volume": 37843.0}, {"date": "2018-02-26", "close": 0.616779225, "volume": 18006.0}, {"date": "2018-02-27", "close": 0.6396229, "volume": 14878.0}, {"date": "2018-03-01", "close": 0.68531025, "volume": 204335.0}, {"date": "2018-03-02", "close": 0.799528625, "volume": 103773.0}, {"date": "2018-03-05", "close": 0.799528625, "volume": 19891.0}, {"date": "2018-03-06", "close": 0.7309976, "volume": 17964.0}, {"date": "2018-03-07", "close": 0.708153925, "volume": 14799.0}, {"date": "2018-03-08", "close": 0.7309976, "volume": 4669.0}, {"date": "2018-03-12", "close": 0.753841275, "volume": 13917.0}, {"date": "2018-03-13", "close": 0.77668495, "volume": 33986.0}, {"date": "2018-03-14", "close": 0.77668495, "volume": 7344.0}, {"date": "2018-03-15", "close": 0.7309976, "volume": 7931.0}, {"date": "2018-03-16", "close": 0.753841275, "volume": 5839.0}, {"date": "2018-03-19", "close": 0.753841275, "volume": 7901.0}, {"date": "2018-03-20", "close": 0.7309976, "volume": 22763.0}, {"date": "2018-03-21", "close": 0.753841275, "volume": 25949.0}, {"date": "2018-03-22", "close": 0.753841275, "volume": 30816.0}, {"date": "2018-03-23", "close": 0.7309976, "volume": 10277.0}, {"date": "2018-03-27", "close": 0.7309976, "volume": 13815.0}, {"date": "2018-03-28", "close": 0.708153925, "volume": 40366.0}, {"date": "2018-03-29", "close": 0.59393555, "volume": 36240.0}, {"date": "2018-04-03", "close": 0.708153925, "volume": 15979.0}, {"date": "2018-04-04", "close": 0.708153925, "volume": 8800.0}, {"date": "2018-04-05", "close": 0.708153925, "volume": 9292.0}, {"date": "2018-04-06", "close": 0.708153925, "volume": 1018.0}, {"date": "2018-04-09", "close": 0.68531025, "volume": 12278.0}, {"date": "2018-04-10", "close": 0.68531025, "volume": 2142.0}, {"date": "2018-04-11", "close": 0.68531025, "volume": 30955.0}, {"date": "2018-04-13", "close": 0.68531025, "volume": 2052.0}, {"date": "2018-04-18", "close": 0.616779225, "volume": 5901.0}, {"date": "2018-04-19", "close": 0.6396229, "volume": 5822.0}, {"date": "2018-04-20", "close": 0.6396229, "volume": 3043.0}, {"date": "2018-04-23", "close": 0.6396229, "volume": 4781.0}, {"date": "2018-04-24", "close": 0.6396229, "volume": 26135.0}, {"date": "2018-04-26", "close": 0.6396229, "volume": 21051.0}, {"date": "2018-04-27", "close": 0.616779225, "volume": 24621.0}, {"date": "2018-04-30", "close": 0.68531025, "volume": 4808.0}, {"date": "2018-05-01", "close": 0.6396229, "volume": 27187.0}, {"date": "2018-05-02", "close": 0.6396229, "volume": 4949.0}, {"date": "2018-05-03", "close": 0.708153925, "volume": 24331.0}, {"date": "2018-05-04", "close": 0.77668495, "volume": 63559.0}, {"date": "2018-05-07", "close": 0.753841275, "volume": 17467.0}, {"date": "2018-05-08", "close": 0.753841275, "volume": 5085.0}, {"date": "2018-05-09", "close": 0.7309976, "volume": 20922.0}, {"date": "2018-05-10", "close": 0.7309976, "volume": 18771.0}, {"date": "2018-05-11", "close": 0.7309976, "volume": 17129.0}, {"date": "2018-05-14", "close": 0.7309976, "volume": 4159.0}, {"date": "2018-05-15", "close": 0.753841275, "volume": 7385.0}, {"date": "2018-05-16", "close": 0.77668495, "volume": 32560.0}, {"date": "2018-05-17", "close": 0.77668495, "volume": 11422.0}, {"date": "2018-05-18", "close": 0.753841275, "volume": 5705.0}, {"date": "2018-05-21", "close": 0.7309976, "volume": 22326.0}, {"date": "2018-05-22", "close": 0.68531025, "volume": 17073.0}, {"date": "2018-05-23", "close": 0.6396229, "volume": 19985.0}, {"date": "2018-05-24", "close": 0.6396229, "volume": 65119.0}, {"date": "2018-05-25", "close": 0.6396229, "volume": 13686.0}, {"date": "2018-05-28", "close": 0.616779225, "volume": 18356.0}, {"date": "2018-05-29", "close": 0.616779225, "volume": 5049.0}, {"date": "2018-05-31", "close": 0.59393555, "volume": 41287.0}, {"date": "2018-06-01", "close": 0.6396229, "volume": 10327.0}, {"date": "2018-06-06", "close": 0.662466575, "volume": 79661.0}, {"date": "2018-06-07", "close": 0.68531025, "volume": 32494.0}, {"date": "2018-06-08", "close": 0.708153925, "volume": 27999.0}, {"date": "2018-06-12", "close": 0.708153925, "volume": 110391.0}, {"date": "2018-06-13", "close": 0.7309976, "volume": 33435.0}, {"date": "2018-06-14", "close": 0.7309976, "volume": 4187.0}, {"date": "2018-06-15", "close": 0.68531025, "volume": 1984.0}, {"date": "2018-06-18", "close": 0.7309976, "volume": 68402.0}, {"date": "2018-06-20", "close": 0.7309976, "volume": 240.0}, {"date": "2018-06-22", "close": 0.708153925, "volume": 687.0}, {"date": "2018-06-25", "close": 0.708153925, "volume": 3021.0}, {"date": "2018-06-26", "close": 0.708153925, "volume": 24125.0}, {"date": "2018-06-27", "close": 0.7309976, "volume": 17334.0}, {"date": "2018-06-28", "close": 0.7309976, "volume": 571.0}, {"date": "2018-06-29", "close": 0.7309976, "volume": 23837.0}, {"date": "2018-07-02", "close": 0.68531025, "volume": 8755.0}, {"date": "2018-07-03", "close": 0.708153925, "volume": 5472.0}, {"date": "2018-07-04", "close": 0.708153925, "volume": 317.0}, {"date": "2018-07-05", "close": 0.68531025, "volume": 45125.0}, {"date": "2018-07-06", "close": 0.68531025, "volume": 7831.0}, {"date": "2018-07-09", "close": 0.68531025, "volume": 96.0}, {"date": "2018-07-10", "close": 0.68531025, "volume": 21888.0}, {"date": "2018-07-11", "close": 0.662466575, "volume": 33245.0}, {"date": "2018-07-12", "close": 0.662466575, "volume": 51112.0}, {"date": "2018-07-16", "close": 0.68531025, "volume": 2189.0}, {"date": "2018-07-17", "close": 0.68531025, "volume": 7989.0}, {"date": "2018-07-18", "close": 0.68531025, "volume": 9380.0}, {"date": "2018-07-19", "close": 0.708153925, "volume": 4704.0}, {"date": "2018-07-20", "close": 0.708153925, "volume": 11600.0}, {"date": "2018-07-23", "close": 0.7309976, "volume": 37203.0}, {"date": "2018-07-24", "close": 0.753841275, "volume": 52204.0}, {"date": "2018-07-25", "close": 0.799528625, "volume": 89518.0}, {"date": "2018-07-26", "close": 0.982278025, "volume": 189157.0}, {"date": "2018-07-27", "close": 1.210714775, "volume": 221355.0}, {"date": "2018-07-30", "close": 1.0051217, "volume": 73513.0}, {"date": "2018-07-31", "close": 1.05080905, "volume": 2705.0}, {"date": "2018-08-01", "close": 1.027965375, "volume": 5663.0}, {"date": "2018-08-02", "close": 1.027965375, "volume": 5034.0}, {"date": "2018-08-03", "close": 1.165027425, "volume": 10470.0}, {"date": "2018-08-06", "close": 1.256402125, "volume": 19862.0}, {"date": "2018-08-07", "close": 1.1878711, "volume": 12472.0}, {"date": "2018-08-08", "close": 1.1878711, "volume": 17638.0}, {"date": "2018-08-09", "close": 1.256402125, "volume": 4801.0}, {"date": "2018-08-10", "close": 1.1878711, "volume": 15569.0}, {"date": "2018-08-13", "close": 1.1878711, "volume": 10331.0}, {"date": "2018-08-14", "close": 1.1878711, "volume": 15144.0}, {"date": "2018-08-15", "close": 1.165027425, "volume": 9299.0}, {"date": "2018-08-16", "close": 0.913747, "volume": 101272.0}, {"date": "2018-08-17", "close": 1.0964964, "volume": 33759.0}, {"date": "2018-08-20", "close": 1.0964964, "volume": 19128.0}, {"date": "2018-08-21", "close": 1.119340075, "volume": 14836.0}, {"date": "2018-08-22", "close": 1.0964964, "volume": 1386.0}, {"date": "2018-08-23", "close": 1.0964964, "volume": 2342.0}, {"date": "2018-08-24", "close": 1.0964964, "volume": 10665.0}, {"date": "2018-08-27", "close": 1.073652725, "volume": 18546.0}, {"date": "2018-08-28", "close": 1.23355845, "volume": 38497.0}, {"date": "2018-08-29", "close": 1.23355845, "volume": 16432.0}, {"date": "2018-08-30", "close": 1.302089475, "volume": 51832.0}, {"date": "2018-08-31", "close": 1.32493315, "volume": 23038.0}, {"date": "2018-09-03", "close": 1.1878711, "volume": 30144.0}, {"date": "2018-09-04", "close": 1.23355845, "volume": 22563.0}, {"date": "2018-09-05", "close": 1.2792458, "volume": 19576.0}, {"date": "2018-09-06", "close": 1.2792458, "volume": 49272.0}, {"date": "2018-09-07", "close": 1.2792458, "volume": 6028.0}, {"date": "2018-09-11", "close": 1.256402125, "volume": 3990.0}, {"date": "2018-09-12", "close": 1.1878711, "volume": 17327.0}, {"date": "2018-09-13", "close": 1.23355845, "volume": 1305.0}, {"date": "2018-09-17", "close": 1.2792458, "volume": 13272.0}, {"date": "2018-09-18", "close": 1.256402125, "volume": 7958.0}, {"date": "2018-09-19", "close": 1.393464175, "volume": 297646.0}, {"date": "2018-09-20", "close": 1.4619952, "volume": 40294.0}, {"date": "2018-09-25", "close": 1.117494965, "volume": 114119.0}, {"date": "2018-09-26", "close": 1.19545973, "volume": 32385.0}, {"date": "2018-09-27", "close": 1.117494965, "volume": 99185.0}, {"date": "2018-09-28", "close": 1.0395302, "volume": 269521.0}, {"date": "2018-10-01", "close": 1.065518455, "volume": 271253.0}, {"date": "2018-10-02", "close": 1.0395302, "volume": 291356.0}, {"date": "2018-10-03", "close": 1.013541945, "volume": 339831.0}, {"date": "2018-10-04", "close": 1.0395302, "volume": 1009878.0}, {"date": "2018-10-05", "close": 1.013541945, "volume": 556043.0}, {"date": "2018-10-08", "close": 1.0395302, "volume": 65599.0}, {"date": "2018-10-09", "close": 0.93557718, "volume": 350543.0}, {"date": "2018-10-10", "close": 0.93557718, "volume": 151035.0}, {"date": "2018-10-11", "close": 0.857612415, "volume": 363291.0}, {"date": "2018-10-12", "close": 0.909588925, "volume": 176825.0}, {"date": "2018-10-15", "close": 0.93557718, "volume": 63609.0}, {"date": "2018-10-16", "close": 0.98755369, "volume": 108683.0}, {"date": "2018-10-17", "close": 0.98755369, "volume": 328789.0}, {"date": "2018-10-18", "close": 1.013541945, "volume": 39436.0}, {"date": "2018-10-19", "close": 0.961565435, "volume": 37077.0}, {"date": "2018-10-22", "close": 1.013541945, "volume": 39705.0}, {"date": "2018-10-23", "close": 0.961565435, "volume": 43923.0}, {"date": "2018-10-24", "close": 0.961565435, "volume": 25510.0}, {"date": "2018-10-25", "close": 0.909588925, "volume": 123980.0}, {"date": "2018-10-26", "close": 0.919984227, "volume": 92681.0}, {"date": "2018-10-29", "close": 0.857612415, "volume": 123579.0}, {"date": "2018-10-30", "close": 0.857612415, "volume": 84643.0}, {"date": "2018-10-31", "close": 0.893995972, "volume": 124871.0}, {"date": "2018-11-01", "close": 0.93557718, "volume": 127580.0}, {"date": "2018-11-02", "close": 0.909588925, "volume": 18830.0}, {"date": "2018-11-05", "close": 0.93557718, "volume": 28245.0}, {"date": "2018-11-08", "close": 0.909588925, "volume": 17024.0}, {"date": "2018-11-09", "close": 0.909588925, "volume": 63434.0}, {"date": "2018-11-12", "close": 0.857612415, "volume": 64110.0}, {"date": "2018-11-13", "close": 0.88360067, "volume": 34852.0}, {"date": "2018-11-14", "close": 0.88360067, "volume": 43825.0}, {"date": "2018-11-15", "close": 0.83162416, "volume": 175108.0}, {"date": "2018-11-16", "close": 0.83162416, "volume": 100045.0}, {"date": "2018-11-19", "close": 0.88360067, "volume": 22669.0}, {"date": "2018-11-20", "close": 0.805635905, "volume": 348334.0}, {"date": "2018-11-21", "close": 0.805635905, "volume": 261958.0}, {"date": "2018-11-22", "close": 0.805635905, "volume": 25218.0}, {"date": "2018-11-23", "close": 0.77964765, "volume": 75745.0}, {"date": "2018-11-26", "close": 0.67569463, "volume": 319699.0}, {"date": "2018-11-27", "close": 0.857612415, "volume": 150217.0}, {"date": "2018-11-28", "close": 0.93557718, "volume": 218051.0}, {"date": "2018-11-29", "close": 1.013541945, "volume": 318828.0}, {"date": "2018-11-30", "close": 1.0395302, "volume": 73214.0}, {"date": "2018-12-03", "close": 1.0395302, "volume": 246108.0}, {"date": "2018-12-04", "close": 1.0395302, "volume": 48062.0}, {"date": "2018-12-05", "close": 0.909588925, "volume": 195914.0}, {"date": "2018-12-06", "close": 0.961565435, "volume": 28663.0}, {"date": "2018-12-07", "close": 0.93557718, "volume": 61520.0}, {"date": "2018-12-10", "close": 0.93557718, "volume": 51559.0}, {"date": "2018-12-11", "close": 0.88360067, "volume": 32638.0}, {"date": "2018-12-12", "close": 0.88360067, "volume": 52687.0}, {"date": "2018-12-13", "close": 0.98755369, "volume": 36455.0}, {"date": "2018-12-14", "close": 0.961565435, "volume": 56219.0}, {"date": "2018-12-17", "close": 0.909588925, "volume": 2407.0}, {"date": "2018-12-18", "close": 0.93557718, "volume": 17957.0}, {"date": "2018-12-19", "close": 0.93557718, "volume": 8059.0}, {"date": "2018-12-20", "close": 0.93557718, "volume": 24855.0}, {"date": "2018-12-21", "close": 0.909588925, "volume": 38.0}, {"date": "2018-12-24", "close": 0.93557718, "volume": 11088.0}, {"date": "2018-12-27", "close": 0.93557718, "volume": 20122.0}, {"date": "2018-12-28", "close": 0.961565435, "volume": 6186.0}, {"date": "2018-12-31", "close": 0.93557718, "volume": 6510.0}, {"date": "2019-01-02", "close": 0.961565435, "volume": 3082.0}, {"date": "2019-01-03", "close": 1.0395302, "volume": 57525.0}, {"date": "2019-01-04", "close": 1.0395302, "volume": 18968.0}, {"date": "2019-01-07", "close": 1.013541945, "volume": 64920.0}, {"date": "2019-01-08", "close": 1.065518455, "volume": 189153.0}, {"date": "2019-01-09", "close": 1.065518455, "volume": 17357.0}, {"date": "2019-01-10", "close": 1.065518455, "volume": 116757.0}, {"date": "2019-01-11", "close": 1.0395302, "volume": 143479.0}, {"date": "2019-01-14", "close": 1.0395302, "volume": 200592.0}, {"date": "2019-01-15", "close": 1.14348322, "volume": 281366.0}, {"date": "2019-01-16", "close": 1.117494965, "volume": 128942.0}, {"date": "2019-01-17", "close": 1.19545973, "volume": 163414.0}, {"date": "2019-01-18", "close": 1.273424495, "volume": 127611.0}, {"date": "2019-01-21", "close": 1.14348322, "volume": 124535.0}, {"date": "2019-01-22", "close": 1.14348322, "volume": 26152.0}, {"date": "2019-01-23", "close": 1.117494965, "volume": 69174.0}, {"date": "2019-01-24", "close": 1.14348322, "volume": 74185.0}, {"date": "2019-01-25", "close": 1.09150671, "volume": 88332.0}, {"date": "2019-01-29", "close": 1.117494965, "volume": 124084.0}, {"date": "2019-01-30", "close": 1.117494965, "volume": 30283.0}, {"date": "2019-01-31", "close": 1.117494965, "volume": 66228.0}, {"date": "2019-02-01", "close": 1.117494965, "volume": 163267.0}, {"date": "2019-02-04", "close": 1.117494965, "volume": 50454.0}, {"date": "2019-02-05", "close": 1.117494965, "volume": 37958.0}, {"date": "2019-02-06", "close": 1.117494965, "volume": 14376.0}, {"date": "2019-02-07", "close": 1.09150671, "volume": 23632.0}, {"date": "2019-02-08", "close": 1.065518455, "volume": 26309.0}, {"date": "2019-02-11", "close": 1.065518455, "volume": 44334.0}, {"date": "2019-02-12", "close": 1.065518455, "volume": 15283.0}, {"date": "2019-02-13", "close": 1.09150671, "volume": 40848.0}, {"date": "2019-02-14", "close": 1.09150671, "volume": 30355.0}, {"date": "2019-02-15", "close": 1.065518455, "volume": 17266.0}, {"date": "2019-02-18", "close": 1.013541945, "volume": 53961.0}, {"date": "2019-02-19", "close": 0.961565435, "volume": 103636.0}, {"date": "2019-02-20", "close": 1.013541945, "volume": 28742.0}, {"date": "2019-02-21", "close": 1.013541945, "volume": 2584.0}, {"date": "2019-02-22", "close": 1.013541945, "volume": 3104.0}, {"date": "2019-02-25", "close": 1.0395302, "volume": 21926.0}, {"date": "2019-02-26", "close": 0.961565435, "volume": 80819.0}, {"date": "2019-02-27", "close": 0.961565435, "volume": 9242.0}, {"date": "2019-02-28", "close": 0.93557718, "volume": 6567.0}, {"date": "2019-03-01", "close": 0.909588925, "volume": 26666.0}, {"date": "2019-03-04", "close": 0.93557718, "volume": 17100.0}, {"date": "2019-03-05", "close": 0.909588925, "volume": 23266.0}, {"date": "2019-03-06", "close": 0.93557718, "volume": 12102.0}, {"date": "2019-03-07", "close": 0.83162416, "volume": 124572.0}, {"date": "2019-03-08", "close": 0.857612415, "volume": 84314.0}, {"date": "2019-03-11", "close": 0.805635905, "volume": 88449.0}, {"date": "2019-03-12", "close": 0.805635905, "volume": 38959.0}, {"date": "2019-03-13", "close": 0.77964765, "volume": 27935.0}, {"date": "2019-03-14", "close": 0.83162416, "volume": 77321.0}, {"date": "2019-03-15", "close": 0.93557718, "volume": 24246.0}, {"date": "2019-03-18", "close": 0.93557718, "volume": 2887.0}, {"date": "2019-03-19", "close": 0.88360067, "volume": 24313.0}, {"date": "2019-03-21", "close": 0.88360067, "volume": 187723.0}, {"date": "2019-03-22", "close": 0.857612415, "volume": 23207.0}, {"date": "2019-03-25", "close": 0.83162416, "volume": 54176.0}, {"date": "2019-03-26", "close": 0.83162416, "volume": 68010.0}, {"date": "2019-03-27", "close": 0.83162416, "volume": 74703.0}, {"date": "2019-03-28", "close": 0.805635905, "volume": 4416.0}, {"date": "2019-03-29", "close": 0.83162416, "volume": 24310.0}, {"date": "2019-04-01", "close": 0.805635905, "volume": 49516.0}, {"date": "2019-04-02", "close": 0.83162416, "volume": 20533.0}, {"date": "2019-04-03", "close": 0.857612415, "volume": 18437.0}, {"date": "2019-04-04", "close": 0.857612415, "volume": 159403.0}, {"date": "2019-04-05", "close": 0.805635905, "volume": 67299.0}, {"date": "2019-04-08", "close": 0.77964765, "volume": 34291.0}, {"date": "2019-04-09", "close": 0.77964765, "volume": 28167.0}, {"date": "2019-04-10", "close": 0.72767114, "volume": 74695.0}, {"date": "2019-04-11", "close": 0.72767114, "volume": 49496.0}, {"date": "2019-04-12", "close": 0.72767114, "volume": 21075.0}, {"date": "2019-04-15", "close": 0.67569463, "volume": 75530.0}, {"date": "2019-04-16", "close": 0.67569463, "volume": 126195.0}, {"date": "2019-04-17", "close": 0.649706375, "volume": 191935.0}, {"date": "2019-04-18", "close": 0.67569463, "volume": 25795.0}, {"date": "2019-04-23", "close": 0.649706375, "volume": 22475.0}, {"date": "2019-04-24", "close": 0.597729865, "volume": 101540.0}, {"date": "2019-04-26", "close": 0.649706375, "volume": 37351.0}, {"date": "2019-04-29", "close": 0.597729865, "volume": 87828.0}, {"date": "2019-04-30", "close": 0.597729865, "volume": 130362.0}, {"date": "2019-05-01", "close": 0.545753355, "volume": 57505.0}, {"date": "2019-05-02", "close": 0.545753355, "volume": 101367.0}, {"date": "2019-05-03", "close": 0.57174161, "volume": 115213.0}, {"date": "2019-05-06", "close": 0.62371812, "volume": 61488.0}, {"date": "2019-05-07", "close": 0.62371812, "volume": 13383.0}, {"date": "2019-05-08", "close": 0.57174161, "volume": 57931.0}, {"date": "2019-05-09", "close": 0.57174161, "volume": 56791.0}, {"date": "2019-05-10", "close": 0.5197651, "volume": 190900.0}, {"date": "2019-05-13", "close": 0.5197651, "volume": 198356.0}, {"date": "2019-05-14", "close": 0.5197651, "volume": 63569.0}, {"date": "2019-05-15", "close": 0.5197651, "volume": 22269.0}, {"date": "2019-05-16", "close": 0.545753355, "volume": 29125.0}, {"date": "2019-05-17", "close": 0.545753355, "volume": 7258.0}, {"date": "2019-05-20", "close": 0.545753355, "volume": 63474.0}, {"date": "2019-05-21", "close": 0.509369798, "volume": 77119.0}, {"date": "2019-05-22", "close": 0.504172147, "volume": 65461.0}, {"date": "2019-05-23", "close": 0.504172147, "volume": 261393.0}, {"date": "2019-05-24", "close": 0.498974496, "volume": 58173.0}, {"date": "2019-05-27", "close": 0.504172147, "volume": 10752.0}, {"date": "2019-05-28", "close": 0.488579194, "volume": 139226.0}, {"date": "2019-05-29", "close": 0.369033221, "volume": 660829.0}, {"date": "2019-05-30", "close": 0.379428523, "volume": 134243.0}, {"date": "2019-05-31", "close": 0.374230872, "volume": 82366.0}, {"date": "2019-06-03", "close": 0.36383557, "volume": 52563.0}, {"date": "2019-06-04", "close": 0.384626174, "volume": 49703.0}, {"date": "2019-06-05", "close": 0.379428523, "volume": 17788.0}, {"date": "2019-06-06", "close": 0.384626174, "volume": 98706.0}, {"date": "2019-06-07", "close": 0.379428523, "volume": 16552.0}, {"date": "2019-06-11", "close": 0.384626174, "volume": 34743.0}, {"date": "2019-06-12", "close": 0.405416778, "volume": 11221.0}, {"date": "2019-06-13", "close": 0.389823825, "volume": 7037.0}, {"date": "2019-06-14", "close": 0.379428523, "volume": 35888.0}, {"date": "2019-06-17", "close": 0.379428523, "volume": 41365.0}, {"date": "2019-06-18", "close": 0.374230872, "volume": 78092.0}, {"date": "2019-06-19", "close": 0.374230872, "volume": 98959.0}, {"date": "2019-06-20", "close": 0.374230872, "volume": 227027.0}, {"date": "2019-06-21", "close": 0.379428523, "volume": 105704.0}, {"date": "2019-06-24", "close": 0.379428523, "volume": 167536.0}, {"date": "2019-06-25", "close": 0.369033221, "volume": 120881.0}, {"date": "2019-06-26", "close": 0.337847315, "volume": 160601.0}, {"date": "2019-06-27", "close": 0.343044966, "volume": 154679.0}, {"date": "2019-06-28", "close": 0.343044966, "volume": 150434.0}, {"date": "2019-07-01", "close": 0.31185906, "volume": 348720.0}, {"date": "2019-07-02", "close": 0.301463758, "volume": 101852.0}, {"date": "2019-07-03", "close": 0.254684899, "volume": 850302.0}, {"date": "2019-07-04", "close": 0.249487248, "volume": 387303.0}, {"date": "2019-07-05", "close": 0.327452013, "volume": 1631310.0}, {"date": "2019-07-08", "close": 0.36383557, "volume": 527449.0}, {"date": "2019-07-09", "close": 0.348242617, "volume": 358310.0}, {"date": "2019-07-10", "close": 0.332649664, "volume": 62235.0}, {"date": "2019-07-11", "close": 0.337847315, "volume": 89091.0}, {"date": "2019-07-12", "close": 0.337847315, "volume": 30776.0}, {"date": "2019-07-15", "close": 0.337847315, "volume": 17549.0}, {"date": "2019-07-16", "close": 0.337847315, "volume": 142229.0}, {"date": "2019-07-17", "close": 0.343044966, "volume": 227893.0}, {"date": "2019-07-18", "close": 0.353440268, "volume": 572246.0}, {"date": "2019-07-19", "close": 0.379428523, "volume": 363097.0}, {"date": "2019-07-22", "close": 0.405416778, "volume": 193485.0}, {"date": "2019-07-23", "close": 0.41581208, "volume": 280674.0}, {"date": "2019-07-24", "close": 0.41581208, "volume": 350083.0}, {"date": "2019-07-25", "close": 0.41581208, "volume": 83135.0}, {"date": "2019-07-26", "close": 0.405416778, "volume": 36641.0}, {"date": "2019-07-29", "close": 0.395021476, "volume": 190529.0}, {"date": "2019-07-30", "close": 0.36383557, "volume": 131184.0}, {"date": "2019-07-31", "close": 0.395021476, "volume": 60513.0}, {"date": "2019-08-01", "close": 0.389823825, "volume": 28731.0}, {"date": "2019-08-02", "close": 0.374230872, "volume": 96473.0}, {"date": "2019-08-05", "close": 0.353440268, "volume": 142717.0}, {"date": "2019-08-06", "close": 0.327452013, "volume": 217465.0}, {"date": "2019-08-07", "close": 0.332649664, "volume": 153341.0}, {"date": "2019-08-08", "close": 0.322254362, "volume": 13175.0}, {"date": "2019-08-09", "close": 0.337847315, "volume": 15759.0}, {"date": "2019-08-12", "close": 0.332649664, "volume": 8896.0}, {"date": "2019-08-13", "close": 0.317056711, "volume": 31235.0}, {"date": "2019-08-14", "close": 0.317056711, "volume": 167550.0}, {"date": "2019-08-15", "close": 0.31185906, "volume": 41454.0}, {"date": "2019-08-16", "close": 0.31185906, "volume": 37902.0}, {"date": "2019-08-19", "close": 0.327452013, "volume": 16354.0}, {"date": "2019-08-20", "close": 0.327452013, "volume": 60386.0}, {"date": "2019-08-21", "close": 0.36383557, "volume": 309251.0}, {"date": "2019-08-22", "close": 0.343044966, "volume": 32053.0}, {"date": "2019-08-23", "close": 0.369033221, "volume": 16411.0}, {"date": "2019-08-26", "close": 0.337847315, "volume": 85071.0}, {"date": "2019-08-27", "close": 0.374230872, "volume": 253205.0}, {"date": "2019-08-28", "close": 0.358637919, "volume": 134524.0}, {"date": "2019-08-29", "close": 0.36383557, "volume": 18591.0}, {"date": "2019-08-30", "close": 0.353440268, "volume": 36977.0}, {"date": "2019-09-02", "close": 0.327452013, "volume": 61242.0}, {"date": "2019-09-03", "close": 0.332649664, "volume": 4810.0}, {"date": "2019-09-04", "close": 0.332649664, "volume": 48004.0}, {"date": "2019-09-05", "close": 0.348242617, "volume": 14803.0}, {"date": "2019-09-06", "close": 0.327452013, "volume": 22767.0}, {"date": "2019-09-09", "close": 0.327452013, "volume": 33669.0}, {"date": "2019-09-10", "close": 0.327452013, "volume": 32737.0}, {"date": "2019-09-11", "close": 0.327452013, "volume": 75754.0}, {"date": "2019-09-13", "close": 0.327452013, "volume": 49189.0}, {"date": "2019-09-16", "close": 0.332649664, "volume": 40899.0}, {"date": "2019-09-17", "close": 0.322254362, "volume": 61011.0}, {"date": "2019-09-18", "close": 0.31185906, "volume": 1539.0}, {"date": "2019-09-19", "close": 0.317056711, "volume": 95552.0}, {"date": "2019-09-20", "close": 0.317056711, "volume": 35944.0}, {"date": "2019-09-23", "close": 0.296266107, "volume": 76427.0}, {"date": "2019-09-24", "close": 0.301463758, "volume": 66174.0}, {"date": "2019-09-25", "close": 0.301463758, "volume": 10012.0}, {"date": "2019-09-26", "close": 0.291068456, "volume": 2116.0}, {"date": "2019-09-27", "close": 0.301463758, "volume": 91130.0}, {"date": "2019-09-30", "close": 0.285870805, "volume": 47533.0}, {"date": "2019-10-01", "close": 0.301463758, "volume": 37488.0}, {"date": "2019-10-02", "close": 0.301463758, "volume": 152675.0}, {"date": "2019-10-03", "close": 0.296266107, "volume": 48323.0}, {"date": "2019-10-04", "close": 0.306661409, "volume": 4810.0}, {"date": "2019-10-07", "close": 0.31185906, "volume": 24239.0}, {"date": "2019-10-08", "close": 0.327452013, "volume": 31799.0}, {"date": "2019-10-09", "close": 0.31185906, "volume": 36650.0}, {"date": "2019-10-10", "close": 0.301463758, "volume": 47759.0}, {"date": "2019-10-11", "close": 0.306661409, "volume": 26394.0}, {"date": "2019-10-14", "close": 0.306661409, "volume": 19203.0}, {"date": "2019-10-15", "close": 0.306661409, "volume": 4136.0}, {"date": "2019-10-16", "close": 0.306661409, "volume": 57794.0}, {"date": "2019-10-17", "close": 0.280673154, "volume": 197321.0}, {"date": "2019-10-21", "close": 0.306661409, "volume": 32670.0}, {"date": "2019-10-22", "close": 0.306661409, "volume": 43858.0}, {"date": "2019-10-24", "close": 0.291068456, "volume": 43552.0}, {"date": "2019-10-25", "close": 0.285870805, "volume": 44360.0}, {"date": "2019-10-28", "close": 0.280673154, "volume": 15842.0}, {"date": "2019-10-29", "close": 0.280673154, "volume": 106327.0}, {"date": "2019-10-30", "close": 0.280673154, "volume": 37953.0}, {"date": "2019-10-31", "close": 0.291068456, "volume": 88993.0}, {"date": "2019-11-01", "close": 0.301463758, "volume": 80642.0}, {"date": "2019-11-04", "close": 0.301463758, "volume": 22348.0}, {"date": "2019-11-05", "close": 0.301463758, "volume": 25607.0}, {"date": "2019-11-06", "close": 0.301463758, "volume": 19162.0}, {"date": "2019-11-07", "close": 0.285870805, "volume": 66529.0}, {"date": "2019-11-08", "close": 0.317056711, "volume": 216394.0}, {"date": "2019-11-11", "close": 0.306661409, "volume": 177705.0}, {"date": "2019-11-12", "close": 0.280673154, "volume": 29844.0}, {"date": "2019-11-13", "close": 0.301463758, "volume": 74797.0}, {"date": "2019-11-14", "close": 0.31185906, "volume": 35669.0}, {"date": "2019-11-15", "close": 0.285870805, "volume": 39138.0}, {"date": "2019-11-18", "close": 0.301463758, "volume": 45572.0}, {"date": "2019-11-19", "close": 0.301463758, "volume": 129835.0}, {"date": "2019-11-20", "close": 0.301463758, "volume": 25177.0}, {"date": "2019-11-21", "close": 0.296266107, "volume": 56157.0}, {"date": "2019-11-22", "close": 0.291068456, "volume": 187873.0}, {"date": "2019-11-25", "close": 0.285870805, "volume": 75934.0}, {"date": "2019-11-26", "close": 0.265080201, "volume": 153844.0}, {"date": "2019-11-27", "close": 0.265080201, "volume": 28093.0}, {"date": "2019-11-28", "close": 0.249487248, "volume": 118726.0}, {"date": "2019-11-29", "close": 0.25988255, "volume": 170170.0}, {"date": "2019-12-02", "close": 0.244289597, "volume": 9683.0}, {"date": "2019-12-03", "close": 0.239091946, "volume": 85964.0}, {"date": "2019-12-04", "close": 0.239091946, "volume": 21251.0}, {"date": "2019-12-05", "close": 0.239091946, "volume": 50180.0}, {"date": "2019-12-06", "close": 0.239091946, "volume": 2268.0}, {"date": "2019-12-09", "close": 0.239091946, "volume": 1347.0}, {"date": "2019-12-10", "close": 0.233894295, "volume": 82685.0}, {"date": "2019-12-11", "close": 0.223498993, "volume": 146764.0}, {"date": "2019-12-12", "close": 0.233894295, "volume": 30208.0}, {"date": "2019-12-13", "close": 0.233894295, "volume": 53329.0}, {"date": "2019-12-16", "close": 0.233894295, "volume": 4714.0}, {"date": "2019-12-17", "close": 0.233894295, "volume": 25933.0}, {"date": "2019-12-18", "close": 0.239091946, "volume": 9620.0}, {"date": "2019-12-19", "close": 0.233894295, "volume": 10814.0}, {"date": "2019-12-20", "close": 0.228696644, "volume": 41365.0}, {"date": "2019-12-23", "close": 0.254684899, "volume": 50525.0}, {"date": "2019-12-27", "close": 0.244289597, "volume": 80036.0}, {"date": "2019-12-30", "close": 0.239091946, "volume": 50762.0}, {"date": "2019-12-31", "close": 0.244289597, "volume": 1698.0}, {"date": "2020-01-02", "close": 0.239091946, "volume": 66994.0}, {"date": "2020-01-03", "close": 0.244289597, "volume": 12950.0}, {"date": "2020-01-06", "close": 0.239091946, "volume": 72481.0}, {"date": "2020-01-07", "close": 0.233894295, "volume": 16216.0}, {"date": "2020-01-08", "close": 0.233894295, "volume": 5041.0}, {"date": "2020-01-09", "close": 0.233894295, "volume": 14522.0}, {"date": "2020-01-10", "close": 0.233894295, "volume": 47387.0}, {"date": "2020-01-13", "close": 0.239091946, "volume": 2639.0}, {"date": "2020-01-14", "close": 0.249487248, "volume": 5057.0}, {"date": "2020-01-15", "close": 0.239091946, "volume": 25204.0}, {"date": "2020-01-16", "close": 0.249487248, "volume": 11881.0}, {"date": "2020-01-17", "close": 0.265080201, "volume": 68220.0}, {"date": "2020-01-20", "close": 0.301463758, "volume": 23858.0}, {"date": "2020-01-21", "close": 0.296266107, "volume": 50444.0}, {"date": "2020-01-22", "close": 0.301463758, "volume": 43065.0}, {"date": "2020-01-23", "close": 0.31185906, "volume": 35785.0}, {"date": "2020-01-24", "close": 0.31185906, "volume": 67959.0}, {"date": "2020-01-28", "close": 0.265080201, "volume": 209198.0}, {"date": "2020-01-29", "close": 0.317056711, "volume": 114481.0}, {"date": "2020-01-30", "close": 0.31185906, "volume": 162185.0}, {"date": "2020-01-31", "close": 0.280673154, "volume": 65663.0}, {"date": "2020-02-03", "close": 0.275475503, "volume": 29143.0}, {"date": "2020-02-04", "close": 0.317056711, "volume": 349427.0}, {"date": "2020-02-05", "close": 0.31185906, "volume": 136892.0}, {"date": "2020-02-06", "close": 0.285870805, "volume": 88227.0}, {"date": "2020-02-07", "close": 0.31185906, "volume": 348385.0}, {"date": "2020-02-10", "close": 0.306661409, "volume": 52320.0}, {"date": "2020-02-11", "close": 0.306661409, "volume": 2155.0}, {"date": "2020-02-12", "close": 0.31185906, "volume": 86165.0}, {"date": "2020-02-13", "close": 0.337847315, "volume": 186316.0}, {"date": "2020-02-14", "close": 0.332649664, "volume": 53762.0}, {"date": "2020-02-17", "close": 0.327452013, "volume": 119471.0}, {"date": "2020-02-18", "close": 0.31185906, "volume": 270192.0}, {"date": "2020-02-19", "close": 0.31185906, "volume": 57452.0}, {"date": "2020-02-20", "close": 0.317056711, "volume": 11359.0}, {"date": "2020-02-21", "close": 0.306661409, "volume": 153886.0}, {"date": "2020-02-24", "close": 0.275475503, "volume": 115633.0}, {"date": "2020-02-25", "close": 0.25988255, "volume": 22667.0}, {"date": "2020-02-26", "close": 0.249487248, "volume": 52121.0}, {"date": "2020-02-27", "close": 0.265080201, "volume": 52706.0}, {"date": "2020-02-28", "close": 0.254684899, "volume": 86806.0}, {"date": "2020-03-02", "close": 0.244289597, "volume": 28859.0}, {"date": "2020-03-03", "close": 0.249487248, "volume": 51510.0}, {"date": "2020-03-04", "close": 0.233894295, "volume": 21283.0}, {"date": "2020-03-05", "close": 0.218301342, "volume": 58525.0}, {"date": "2020-03-06", "close": 0.223498993, "volume": 23087.0}, {"date": "2020-03-09", "close": 0.20790604, "volume": 93780.0}, {"date": "2020-03-10", "close": 0.20790604, "volume": 4136.0}, {"date": "2020-03-11", "close": 0.20790604, "volume": 8158.0}, {"date": "2020-03-12", "close": 0.171522483, "volume": 67338.0}, {"date": "2020-03-13", "close": 0.176720134, "volume": 19675.0}, {"date": "2020-03-16", "close": 0.15592953, "volume": 95175.0}, {"date": "2020-03-17", "close": 0.15592953, "volume": 22070.0}, {"date": "2020-03-18", "close": 0.20790604, "volume": 176440.0}, {"date": "2020-03-19", "close": 0.15592953, "volume": 112796.0}, {"date": "2020-03-20", "close": 0.161127181, "volume": 3848.0}, {"date": "2020-03-23", "close": 0.15592953, "volume": 59518.0}, {"date": "2020-03-24", "close": 0.166324832, "volume": 73199.0}, {"date": "2020-03-25", "close": 0.187115436, "volume": 20197.0}, {"date": "2020-03-26", "close": 0.223498993, "volume": 4328.0}, {"date": "2020-03-27", "close": 0.181917785, "volume": 75511.0}, {"date": "2020-03-30", "close": 0.187115436, "volume": 39056.0}, {"date": "2020-03-31", "close": 0.187115436, "volume": 9268.0}, {"date": "2020-04-01", "close": 0.202708389, "volume": 19950.0}, {"date": "2020-04-02", "close": 0.181917785, "volume": 63875.0}, {"date": "2020-04-03", "close": 0.228696644, "volume": 109534.0}, {"date": "2020-04-06", "close": 0.233894295, "volume": 36897.0}, {"date": "2020-04-07", "close": 0.233894295, "volume": 3463.0}, {"date": "2020-04-09", "close": 0.202708389, "volume": 3463.0}, {"date": "2020-04-15", "close": 0.218301342, "volume": 5561.0}, {"date": "2020-04-16", "close": 0.223498993, "volume": 48544.0}, {"date": "2020-04-17", "close": 0.213103691, "volume": 7752.0}, {"date": "2020-04-21", "close": 0.20790604, "volume": 78305.0}, {"date": "2020-04-22", "close": 0.20790604, "volume": 4910.0}, {"date": "2020-04-23", "close": 0.20790604, "volume": 15169.0}, {"date": "2020-04-24", "close": 0.223498993, "volume": 23529.0}, {"date": "2020-04-27", "close": 0.223498993, "volume": 2501.0}, {"date": "2020-04-28", "close": 0.233894295, "volume": 165778.0}, {"date": "2020-04-29", "close": 0.233894295, "volume": 16055.0}, {"date": "2020-04-30", "close": 0.244289597, "volume": 8331.0}, {"date": "2020-05-01", "close": 0.213103691, "volume": 103696.0}, {"date": "2020-05-04", "close": 0.20790604, "volume": 9697.0}, {"date": "2020-05-05", "close": 0.20790604, "volume": 23443.0}, {"date": "2020-05-06", "close": 0.223498993, "volume": 2309.0}, {"date": "2020-05-07", "close": 0.213103691, "volume": 47780.0}, {"date": "2020-05-11", "close": 0.213103691, "volume": 5402.0}, {"date": "2020-05-12", "close": 0.213103691, "volume": 30697.0}, {"date": "2020-05-13", "close": 0.223498993, "volume": 29243.0}, {"date": "2020-05-14", "close": 0.20790604, "volume": 25661.0}, {"date": "2020-05-15", "close": 0.20790604, "volume": 74695.0}, {"date": "2020-05-18", "close": 0.20790604, "volume": 24049.0}, {"date": "2020-05-21", "close": 0.218301342, "volume": 25440.0}, {"date": "2020-05-22", "close": 0.223498993, "volume": 18277.0}, {"date": "2020-05-25", "close": 0.25988255, "volume": 58172.0}, {"date": "2020-05-26", "close": 0.233894295, "volume": 12121.0}, {"date": "2020-05-27", "close": 0.233894295, "volume": 48099.0}, {"date": "2020-05-28", "close": 0.233894295, "volume": 8444.0}, {"date": "2020-05-29", "close": 0.223498993, "volume": 62555.0}, {"date": "2020-06-01", "close": 0.223498993, "volume": 81028.0}, {"date": "2020-06-09", "close": 0.32574895, "volume": 1315533.0}, {"date": "2020-06-10", "close": 0.312718992, "volume": 491698.0}, {"date": "2020-06-11", "close": 0.234539244, "volume": 2190122.0}, {"date": "2020-06-12", "close": 0.208479328, "volume": 2963241.0}, {"date": "2020-06-15", "close": 0.188934391, "volume": 7341073.0}, {"date": "2020-06-16", "close": 0.188934391, "volume": 7177157.0}, {"date": "2020-06-17", "close": 0.188934391, "volume": 2586288.0}, {"date": "2020-06-18", "close": 0.188934391, "volume": 4127518.0}, {"date": "2020-06-19", "close": 0.188934391, "volume": 2306019.0}, {"date": "2020-06-22", "close": 0.208479328, "volume": 5184814.0}, {"date": "2020-06-23", "close": 0.208479328, "volume": 2997274.0}, {"date": "2020-06-24", "close": 0.201964349, "volume": 2538156.0}, {"date": "2020-06-25", "close": 0.19544937, "volume": 1139993.0}, {"date": "2020-06-26", "close": 0.201964349, "volume": 3074397.0}, {"date": "2020-06-29", "close": 0.214994307, "volume": 3411390.0}, {"date": "2020-06-30", "close": 0.214994307, "volume": 1412090.0}, {"date": "2020-07-01", "close": 0.208479328, "volume": 3434939.0}, {"date": "2020-07-02", "close": 0.221509286, "volume": 7848000.0}, {"date": "2020-07-03", "close": 0.221509286, "volume": 4438985.0}, {"date": "2020-07-06", "close": 0.254084181, "volume": 8558837.0}, {"date": "2020-07-07", "close": 0.280144097, "volume": 5685299.0}, {"date": "2020-07-08", "close": 0.267114139, "volume": 4308051.0}, {"date": "2020-07-09", "close": 0.280144097, "volume": 1058523.0}, {"date": "2020-07-10", "close": 0.286659076, "volume": 3880646.0}, {"date": "2020-07-13", "close": 0.280144097, "volume": 3387962.0}, {"date": "2020-07-14", "close": 0.254084181, "volume": 2356419.0}, {"date": "2020-07-15", "close": 0.267114139, "volume": 1247472.0}, {"date": "2020-07-16", "close": 0.267114139, "volume": 1034752.0}, {"date": "2020-07-17", "close": 0.254084181, "volume": 473582.0}, {"date": "2020-07-20", "close": 0.273629118, "volume": 1018361.0}, {"date": "2020-07-21", "close": 0.280144097, "volume": 1952652.0}, {"date": "2020-07-22", "close": 0.267114139, "volume": 5225320.0}, {"date": "2020-07-23", "close": 0.273629118, "volume": 2502770.0}, {"date": "2020-07-24", "close": 0.273629118, "volume": 1735620.0}, {"date": "2020-07-27", "close": 0.280144097, "volume": 1981123.0}, {"date": "2020-07-28", "close": 0.280144097, "volume": 5530079.0}, {"date": "2020-07-29", "close": 0.267114139, "volume": 1265028.0}, {"date": "2020-07-30", "close": 0.273629118, "volume": 720546.0}, {"date": "2020-07-31", "close": 0.280144097, "volume": 1468210.0}, {"date": "2020-08-03", "close": 0.286659076, "volume": 1801698.0}, {"date": "2020-08-04", "close": 0.345293887, "volume": 5992627.0}, {"date": "2020-08-05", "close": 0.377868782, "volume": 10528201.0}, {"date": "2020-08-06", "close": 0.384383761, "volume": 3004820.0}, {"date": "2020-08-07", "close": 0.39089874, "volume": 3646541.0}, {"date": "2020-08-10", "close": 0.384383761, "volume": 1111717.0}, {"date": "2020-08-11", "close": 0.364838824, "volume": 1982863.0}, {"date": "2020-08-12", "close": 0.351808866, "volume": 5569345.0}, {"date": "2020-08-13", "close": 0.371353803, "volume": 1814148.0}, {"date": "2020-08-14", "close": 0.371353803, "volume": 917215.0}, {"date": "2020-08-17", "close": 0.364838824, "volume": 924120.0}, {"date": "2020-08-18", "close": 0.377868782, "volume": 1111337.0}, {"date": "2020-08-19", "close": 0.364838824, "volume": 1208892.0}, {"date": "2020-08-20", "close": 0.351808866, "volume": 1670036.0}, {"date": "2020-08-21", "close": 0.358323845, "volume": 428897.0}, {"date": "2020-08-24", "close": 0.364838824, "volume": 646795.0}, {"date": "2020-08-25", "close": 0.351808866, "volume": 714485.0}, {"date": "2020-08-26", "close": 0.351808866, "volume": 852365.0}, {"date": "2020-08-27", "close": 0.364838824, "volume": 1435944.0}, {"date": "2020-08-28", "close": 0.345293887, "volume": 2355968.0}, {"date": "2020-08-31", "close": 0.364838824, "volume": 1912652.0}, {"date": "2020-09-01", "close": 0.377868782, "volume": 1855559.0}, {"date": "2020-09-02", "close": 0.371353803, "volume": 755475.0}, {"date": "2020-09-03", "close": 0.377868782, "volume": 690031.0}, {"date": "2020-09-04", "close": 0.371353803, "volume": 802796.0}, {"date": "2020-09-07", "close": 0.364838824, "volume": 440242.0}, {"date": "2020-09-08", "close": 0.39089874, "volume": 2063970.0}, {"date": "2020-09-09", "close": 0.397413719, "volume": 1111232.0}, {"date": "2020-09-10", "close": 0.429988614, "volume": 3505360.0}, {"date": "2020-09-11", "close": 0.403928698, "volume": 1071253.0}, {"date": "2020-09-14", "close": 0.416958656, "volume": 996197.0}, {"date": "2020-09-15", "close": 0.429988614, "volume": 1600881.0}, {"date": "2020-09-16", "close": 0.423473635, "volume": 589169.0}, {"date": "2020-09-17", "close": 0.403928698, "volume": 1375529.0}, {"date": "2020-09-18", "close": 0.403928698, "volume": 384700.0}, {"date": "2020-09-21", "close": 0.397413719, "volume": 817620.0}, {"date": "2020-09-22", "close": 0.384383761, "volume": 1300836.0}, {"date": "2020-09-23", "close": 0.364838824, "volume": 1650687.0}, {"date": "2020-09-24", "close": 0.338778908, "volume": 2786238.0}, {"date": "2020-09-25", "close": 0.364838824, "volume": 1180469.0}, {"date": "2020-09-28", "close": 0.358323845, "volume": 430909.0}, {"date": "2020-09-29", "close": 0.358323845, "volume": 1003641.0}, {"date": "2020-09-30", "close": 0.345293887, "volume": 475395.0}, {"date": "2020-10-01", "close": 0.351808866, "volume": 418900.0}, {"date": "2020-10-02", "close": 0.345293887, "volume": 691086.0}, {"date": "2020-10-05", "close": 0.358323845, "volume": 309662.0}, {"date": "2020-10-06", "close": 0.371353803, "volume": 538478.0}, {"date": "2020-10-07", "close": 0.377868782, "volume": 545488.0}, {"date": "2020-10-08", "close": 0.371353803, "volume": 306760.0}, {"date": "2020-10-09", "close": 0.377868782, "volume": 239428.0}, {"date": "2020-10-12", "close": 0.39089874, "volume": 600984.0}, {"date": "2020-10-13", "close": 0.39089874, "volume": 299449.0}, {"date": "2020-10-14", "close": 0.39089874, "volume": 730062.0}, {"date": "2020-10-15", "close": 0.384383761, "volume": 518597.0}, {"date": "2020-10-16", "close": 0.384383761, "volume": 385569.0}, {"date": "2020-10-19", "close": 0.377868782, "volume": 150895.0}, {"date": "2020-10-20", "close": 0.371353803, "volume": 309924.0}, {"date": "2020-10-21", "close": 0.397413719, "volume": 1215786.0}, {"date": "2020-10-22", "close": 0.416958656, "volume": 3693583.0}, {"date": "2020-10-23", "close": 0.429988614, "volume": 3624511.0}, {"date": "2020-10-26", "close": 0.436503593, "volume": 2329562.0}, {"date": "2020-10-27", "close": 0.416958656, "volume": 576178.0}, {"date": "2020-10-28", "close": 0.410443677, "volume": 988063.0}, {"date": "2020-10-29", "close": 0.423473635, "volume": 1321925.0}, {"date": "2020-10-30", "close": 0.410443677, "volume": 306618.0}, {"date": "2020-11-02", "close": 0.403928698, "volume": 1160478.0}, {"date": "2020-11-03", "close": 0.416958656, "volume": 465594.0}, {"date": "2020-11-04", "close": 0.429988614, "volume": 443924.0}, {"date": "2020-11-05", "close": 0.429988614, "volume": 412555.0}, {"date": "2020-11-06", "close": 0.475593467, "volume": 2740623.0}, {"date": "2020-11-09", "close": 0.482108446, "volume": 1244201.0}, {"date": "2020-11-10", "close": 0.45604853, "volume": 1270988.0}, {"date": "2020-11-11", "close": 0.469078488, "volume": 725181.0}, {"date": "2020-11-12", "close": 0.475593467, "volume": 258271.0}, {"date": "2020-11-13", "close": 0.514683341, "volume": 1027670.0}, {"date": "2020-11-16", "close": 0.540743257, "volume": 572234.0}, {"date": "2020-11-17", "close": 0.553773215, "volume": 2705335.0}, {"date": "2020-11-18", "close": 0.514683341, "volume": 2318808.0}, {"date": "2020-11-19", "close": 0.488623425, "volume": 890071.0}, {"date": "2020-11-20", "close": 0.495138404, "volume": 911811.0}, {"date": "2020-11-23", "close": 0.488623425, "volume": 284783.0}, {"date": "2020-11-24", "close": 0.462563509, "volume": 1117125.0}, {"date": "2020-11-25", "close": 0.469078488, "volume": 831667.0}, {"date": "2020-11-26", "close": 0.45604853, "volume": 341827.0}, {"date": "2020-11-27", "close": 0.482108446, "volume": 542995.0}, {"date": "2020-11-30", "close": 0.469078488, "volume": 678417.0}, {"date": "2020-12-01", "close": 0.501653383, "volume": 552287.0}, {"date": "2020-12-02", "close": 0.553773215, "volume": 2564123.0}, {"date": "2020-12-03", "close": 0.553773215, "volume": 2103907.0}, {"date": "2020-12-04", "close": 0.547258236, "volume": 527256.0}, {"date": "2020-12-07", "close": 0.547258236, "volume": 818228.0}, {"date": "2020-12-08", "close": 0.527713299, "volume": 590152.0}, {"date": "2020-12-09", "close": 0.514683341, "volume": 736064.0}, {"date": "2020-12-10", "close": 0.52119832, "volume": 770288.0}, {"date": "2020-12-11", "close": 0.553773215, "volume": 1026629.0}, {"date": "2020-12-14", "close": 0.599378068, "volume": 1707218.0}, {"date": "2020-12-15", "close": 0.644982921, "volume": 3061404.0}, {"date": "2020-12-16", "close": 0.618923005, "volume": 3464383.0}, {"date": "2020-12-17", "close": 0.618923005, "volume": 1573586.0}, {"date": "2020-12-18", "close": 0.605893047, "volume": 1178936.0}, {"date": "2020-12-21", "close": 0.638467942, "volume": 3099839.0}, {"date": "2020-12-22", "close": 0.605893047, "volume": 1327110.0}, {"date": "2020-12-23", "close": 0.638467942, "volume": 1557585.0}, {"date": "2020-12-24", "close": 0.638467942, "volume": 1025013.0}, {"date": "2020-12-29", "close": 0.644982921, "volume": 850241.0}, {"date": "2020-12-30", "close": 0.684072795, "volume": 1301395.0}, {"date": "2020-12-31", "close": 0.6514979, "volume": 920719.0}, {"date": "2021-01-04", "close": 0.684072795, "volume": 563115.0}, {"date": "2021-01-05", "close": 0.78179748, "volume": 2429734.0}, {"date": "2021-01-06", "close": 0.71664769, "volume": 3147575.0}, {"date": "2021-01-07", "close": 0.78179748, "volume": 2113721.0}, {"date": "2021-01-08", "close": 0.78179748, "volume": 1287136.0}, {"date": "2021-01-11", "close": 0.749222585, "volume": 1128627.0}, {"date": "2021-01-12", "close": 0.71664769, "volume": 1153786.0}, {"date": "2021-01-13", "close": 0.71664769, "volume": 617094.0}, {"date": "2021-01-14", "close": 0.749222585, "volume": 794010.0}, {"date": "2021-01-15", "close": 0.71664769, "volume": 863720.0}, {"date": "2021-01-18", "close": 0.6514979, "volume": 840802.0}, {"date": "2021-01-19", "close": 0.6514979, "volume": 632782.0}, {"date": "2021-01-20", "close": 0.684072795, "volume": 973359.0}, {"date": "2021-01-21", "close": 0.71664769, "volume": 404510.0}, {"date": "2021-01-22", "close": 0.684072795, "volume": 546065.0}, {"date": "2021-01-25", "close": 0.6514979, "volume": 736378.0}, {"date": "2021-01-27", "close": 0.644982921, "volume": 1642934.0}, {"date": "2021-01-28", "close": 0.592863089, "volume": 2521342.0}, {"date": "2021-01-29", "close": 0.540743257, "volume": 2018984.0}, {"date": "2021-02-01", "close": 0.553773215, "volume": 2124094.0}, {"date": "2021-02-02", "close": 0.547258236, "volume": 812685.0}, {"date": "2021-02-03", "close": 0.547258236, "volume": 994643.0}, {"date": "2021-02-04", "close": 0.553773215, "volume": 663414.0}, {"date": "2021-02-05", "close": 0.560288194, "volume": 237318.0}, {"date": "2021-02-08", "close": 0.573318152, "volume": 502305.0}, {"date": "2021-02-09", "close": 0.599378068, "volume": 636647.0}, {"date": "2021-02-10", "close": 0.58634811, "volume": 568136.0}, {"date": "2021-02-11", "close": 0.566803173, "volume": 461255.0}, {"date": "2021-02-12", "close": 0.58634811, "volume": 502276.0}, {"date": "2021-02-15", "close": 0.605893047, "volume": 554669.0}, {"date": "2021-02-16", "close": 0.58634811, "volume": 277017.0}, {"date": "2021-02-17", "close": 0.58634811, "volume": 619484.0}, {"date": "2021-02-18", "close": 0.573318152, "volume": 396484.0}, {"date": "2021-02-19", "close": 0.553773215, "volume": 746321.0}, {"date": "2021-02-22", "close": 0.631952963, "volume": 1548106.0}, {"date": "2021-02-23", "close": 0.6514979, "volume": 1214149.0}, {"date": "2021-02-24", "close": 0.879522165, "volume": 7480029.0}, {"date": "2021-02-25", "close": 0.814372375, "volume": 5798229.0}, {"date": "2021-02-26", "close": 0.814372375, "volume": 3280220.0}, {"date": "2021-03-01", "close": 0.84694727, "volume": 1931048.0}, {"date": "2021-03-02", "close": 0.814372375, "volume": 2264261.0}, {"date": "2021-03-03", "close": 0.78179748, "volume": 711228.0}, {"date": "2021-03-04", "close": 0.749222585, "volume": 752510.0}, {"date": "2021-03-05", "close": 0.78179748, "volume": 1390412.0}, {"date": "2021-03-08", "close": 0.684072795, "volume": 797927.0}, {"date": "2021-03-09", "close": 0.71664769, "volume": 1317792.0}, {"date": "2021-03-10", "close": 0.71664769, "volume": 528974.0}, {"date": "2021-03-11", "close": 0.71664769, "volume": 1270439.0}, {"date": "2021-03-12", "close": 0.684072795, "volume": 1596021.0}, {"date": "2021-03-15", "close": 0.684072795, "volume": 883421.0}, {"date": "2021-03-16", "close": 0.684072795, "volume": 1847239.0}, {"date": "2021-03-17", "close": 0.6514979, "volume": 894841.0}, {"date": "2021-03-18", "close": 0.684072795, "volume": 1264450.0}, {"date": "2021-03-19", "close": 0.6514979, "volume": 723485.0}, {"date": "2021-03-22", "close": 0.71664769, "volume": 643053.0}, {"date": "2021-03-23", "close": 0.684072795, "volume": 586106.0}, {"date": "2021-03-24", "close": 0.684072795, "volume": 1984666.0}, {"date": "2021-03-25", "close": 0.6514979, "volume": 813099.0}, {"date": "2021-03-26", "close": 0.684072795, "volume": 456199.0}, {"date": "2021-03-29", "close": 0.71664769, "volume": 1404145.0}, {"date": "2021-03-30", "close": 0.71664769, "volume": 105363.0}, {"date": "2021-03-31", "close": 0.6514979, "volume": 646447.0}, {"date": "2021-04-01", "close": 0.684072795, "volume": 683849.0}, {"date": "2021-04-06", "close": 0.6514979, "volume": 666195.0}, {"date": "2021-04-07", "close": 0.71664769, "volume": 549860.0}, {"date": "2021-04-08", "close": 0.684072795, "volume": 1397856.0}, {"date": "2021-04-09", "close": 0.71664769, "volume": 713926.0}, {"date": "2021-04-12", "close": 0.71664769, "volume": 370084.0}, {"date": "2021-04-13", "close": 0.684072795, "volume": 196757.0}, {"date": "2021-04-14", "close": 0.684072795, "volume": 983352.0}, {"date": "2021-04-15", "close": 0.71664769, "volume": 169054.0}, {"date": "2021-04-16", "close": 0.71664769, "volume": 881409.0}, {"date": "2021-04-19", "close": 0.749222585, "volume": 1569939.0}, {"date": "2021-04-20", "close": 0.749222585, "volume": 783239.0}, {"date": "2021-04-21", "close": 0.71664769, "volume": 645948.0}, {"date": "2021-04-22", "close": 0.749222585, "volume": 1352396.0}, {"date": "2021-04-23", "close": 0.78179748, "volume": 448436.0}, {"date": "2021-04-26", "close": 0.78179748, "volume": 1697748.0}, {"date": "2021-04-27", "close": 0.78179748, "volume": 1051388.0}, {"date": "2021-04-28", "close": 0.749222585, "volume": 741670.0}, {"date": "2021-04-29", "close": 0.684072795, "volume": 5661991.0}, {"date": "2021-04-30", "close": 0.6514979, "volume": 1250080.0}, {"date": "2021-05-03", "close": 0.625437984, "volume": 1205888.0}, {"date": "2021-05-04", "close": 0.631952963, "volume": 1083592.0}, {"date": "2021-05-05", "close": 0.631952963, "volume": 690566.0}, {"date": "2021-05-06", "close": 0.644982921, "volume": 681456.0}, {"date": "2021-05-07", "close": 0.684072795, "volume": 1009037.0}, {"date": "2021-05-10", "close": 0.749222585, "volume": 2225206.0}, {"date": "2021-05-11", "close": 0.71664769, "volume": 322460.0}, {"date": "2021-05-12", "close": 0.944671955, "volume": 15880893.0}, {"date": "2021-05-13", "close": 0.944671955, "volume": 6807213.0}, {"date": "2021-05-14", "close": 1.140121325, "volume": 3993422.0}, {"date": "2021-05-17", "close": 1.074971535, "volume": 3005357.0}, {"date": "2021-05-18", "close": 1.10754643, "volume": 1965070.0}, {"date": "2021-05-19", "close": 1.074971535, "volume": 1279582.0}, {"date": "2021-05-20", "close": 0.97724685, "volume": 1755111.0}, {"date": "2021-05-21", "close": 1.074971535, "volume": 1135849.0}, {"date": "2021-05-24", "close": 1.10754643, "volume": 938010.0}, {"date": "2021-05-25", "close": 1.074971535, "volume": 1030214.0}, {"date": "2021-05-26", "close": 1.074971535, "volume": 513606.0}, {"date": "2021-05-27", "close": 1.23784601, "volume": 35352661.0}, {"date": "2021-05-28", "close": 1.10754643, "volume": 4713839.0}, {"date": "2021-05-31", "close": 1.04239664, "volume": 2481248.0}, {"date": "2021-06-01", "close": 1.10754643, "volume": 526102.0}, {"date": "2021-06-02", "close": 1.140121325, "volume": 843263.0}, {"date": "2021-06-03", "close": 1.140121325, "volume": 1157544.0}, {"date": "2021-06-04", "close": 1.140121325, "volume": 1264367.0}, {"date": "2021-06-07", "close": 1.140121325, "volume": 593491.0}, {"date": "2021-06-08", "close": 1.36814559, "volume": 7631403.0}, {"date": "2021-06-09", "close": 1.335570695, "volume": 2619357.0}, {"date": "2021-06-11", "close": 1.465870275, "volume": 6296113.0}, {"date": "2021-06-15", "close": 1.465870275, "volume": 3637922.0}, {"date": "2021-06-16", "close": 1.400720485, "volume": 1589653.0}, {"date": "2021-06-17", "close": 1.36814559, "volume": 1843577.0}, {"date": "2021-06-18", "close": 1.3029958, "volume": 3769692.0}, {"date": "2021-06-21", "close": 1.23784601, "volume": 2962351.0}, {"date": "2021-06-22", "close": 1.3029958, "volume": 1210511.0}, {"date": "2021-06-23", "close": 1.23784601, "volume": 1866152.0}, {"date": "2021-06-24", "close": 1.270420905, "volume": 3702831.0}, {"date": "2021-06-25", "close": 1.270420905, "volume": 1264921.0}, {"date": "2021-06-28", "close": 1.205271115, "volume": 1920047.0}, {"date": "2021-06-29", "close": 1.205271115, "volume": 1033779.0}, {"date": "2021-06-30", "close": 1.270420905, "volume": 2021805.0}, {"date": "2021-07-01", "close": 1.3029958, "volume": 420292.0}, {"date": "2021-07-02", "close": 1.23784601, "volume": 1400282.0}, {"date": "2021-07-05", "close": 1.17269622, "volume": 1224482.0}, {"date": "2021-07-06", "close": 1.3029958, "volume": 2305583.0}, {"date": "2021-07-07", "close": 1.270420905, "volume": 537249.0}, {"date": "2021-07-08", "close": 1.205271115, "volume": 1414242.0}, {"date": "2021-07-09", "close": 1.17269622, "volume": 1919947.0}, {"date": "2021-07-12", "close": 1.23784601, "volume": 373296.0}, {"date": "2021-07-13", "close": 1.23784601, "volume": 221538.0}, {"date": "2021-07-14", "close": 1.23784601, "volume": 775317.0}, {"date": "2021-07-15", "close": 1.270420905, "volume": 717105.0}, {"date": "2021-07-16", "close": 1.23784601, "volume": 825075.0}, {"date": "2021-07-19", "close": 1.23784601, "volume": 651734.0}, {"date": "2021-07-20", "close": 1.23784601, "volume": 745830.0}, {"date": "2021-07-21", "close": 1.23784601, "volume": 317568.0}, {"date": "2021-07-22", "close": 1.205271115, "volume": 900339.0}, {"date": "2021-07-23", "close": 1.270420905, "volume": 643516.0}, {"date": "2021-07-26", "close": 1.36814559, "volume": 3096079.0}, {"date": "2021-07-27", "close": 1.36814559, "volume": 2716630.0}, {"date": "2021-07-28", "close": 1.36814559, "volume": 984968.0}, {"date": "2021-07-29", "close": 1.400720485, "volume": 2361900.0}, {"date": "2021-07-30", "close": 1.43329538, "volume": 3045095.0}, {"date": "2021-08-02", "close": 1.36814559, "volume": 1860796.0}, {"date": "2021-08-03", "close": 1.56359496, "volume": 4807080.0}, {"date": "2021-08-04", "close": 1.465870275, "volume": 2373421.0}, {"date": "2021-08-05", "close": 1.49844517, "volume": 1956961.0}, {"date": "2021-08-06", "close": 1.400720485, "volume": 1810804.0}, {"date": "2021-08-09", "close": 1.36814559, "volume": 2622878.0}, {"date": "2021-08-10", "close": 1.335570695, "volume": 1273815.0}, {"date": "2021-08-11", "close": 1.3029958, "volume": 1216438.0}, {"date": "2021-08-12", "close": 1.36814559, "volume": 459523.0}, {"date": "2021-08-13", "close": 1.335570695, "volume": 1121608.0}, {"date": "2021-08-16", "close": 1.3029958, "volume": 1001355.0}, {"date": "2021-08-17", "close": 1.23784601, "volume": 959456.0}, {"date": "2021-08-18", "close": 1.23784601, "volume": 598482.0}, {"date": "2021-08-19", "close": 1.205271115, "volume": 1569904.0}, {"date": "2021-08-20", "close": 1.205271115, "volume": 1032210.0}, {"date": "2021-08-23", "close": 1.205271115, "volume": 464541.0}, {"date": "2021-08-24", "close": 1.270420905, "volume": 566276.0}, {"date": "2021-08-25", "close": 1.335570695, "volume": 991899.0}, {"date": "2021-08-26", "close": 1.3029958, "volume": 433467.0}, {"date": "2021-08-27", "close": 1.205271115, "volume": 900259.0}, {"date": "2021-08-30", "close": 1.205271115, "volume": 1146331.0}, {"date": "2021-08-31", "close": 1.205271115, "volume": 1596126.0}, {"date": "2021-09-01", "close": 1.205271115, "volume": 251704.0}, {"date": "2021-09-02", "close": 1.205271115, "volume": 340217.0}, {"date": "2021-09-03", "close": 1.23784601, "volume": 1179942.0}, {"date": "2021-09-06", "close": 1.270420905, "volume": 954623.0}, {"date": "2021-09-07", "close": 1.205271115, "volume": 825192.0}, {"date": "2021-09-08", "close": 1.270420905, "volume": 1169265.0}, {"date": "2021-09-09", "close": 1.17269622, "volume": 1317558.0}, {"date": "2021-09-10", "close": 1.205271115, "volume": 450148.0}, {"date": "2021-09-13", "close": 1.17269622, "volume": 1110825.0}, {"date": "2021-09-14", "close": 1.205271115, "volume": 632719.0}, {"date": "2021-09-15", "close": 1.17269622, "volume": 799508.0}, {"date": "2021-09-16", "close": 1.17269622, "volume": 886883.0}, {"date": "2021-09-17", "close": 1.205271115, "volume": 1197957.0}, {"date": "2021-09-20", "close": 1.10754643, "volume": 2705222.0}, {"date": "2021-09-21", "close": 1.04239664, "volume": 1446710.0}, {"date": "2021-09-22", "close": 1.140121325, "volume": 1896602.0}, {"date": "2021-09-23", "close": 1.140121325, "volume": 547108.0}, {"date": "2021-09-24", "close": 1.10754643, "volume": 446653.0}, {"date": "2021-09-27", "close": 1.04239664, "volume": 672256.0}, {"date": "2021-09-28", "close": 1.074971535, "volume": 550751.0}, {"date": "2021-09-29", "close": 1.04239664, "volume": 1440736.0}, {"date": "2021-09-30", "close": 1.074971535, "volume": 279126.0}, {"date": "2021-10-01", "close": 1.009821745, "volume": 455970.0}, {"date": "2021-10-04", "close": 1.009821745, "volume": 631291.0}, {"date": "2021-10-05", "close": 1.074971535, "volume": 423769.0}, {"date": "2021-10-06", "close": 1.10754643, "volume": 295115.0}, {"date": "2021-10-07", "close": 1.04239664, "volume": 121554.0}, {"date": "2021-10-08", "close": 1.140121325, "volume": 406095.0}, {"date": "2021-10-11", "close": 1.140121325, "volume": 249497.0}, {"date": "2021-10-12", "close": 1.17269622, "volume": 269633.0}, {"date": "2021-10-13", "close": 1.10754643, "volume": 503882.0}, {"date": "2021-10-14", "close": 1.17269622, "volume": 1939752.0}, {"date": "2021-10-15", "close": 1.17269622, "volume": 2971138.0}, {"date": "2021-10-18", "close": 1.3029958, "volume": 2388680.0}, {"date": "2021-10-19", "close": 1.335570695, "volume": 1569385.0}, {"date": "2021-10-20", "close": 1.335570695, "volume": 623223.0}, {"date": "2021-10-21", "close": 1.3029958, "volume": 375467.0}, {"date": "2021-10-22", "close": 1.3029958, "volume": 424091.0}, {"date": "2021-10-25", "close": 1.23784601, "volume": 1061803.0}, {"date": "2021-10-26", "close": 1.23784601, "volume": 792785.0}, {"date": "2021-10-27", "close": 1.205271115, "volume": 1283092.0}, {"date": "2021-10-28", "close": 1.074971535, "volume": 6542716.0}, {"date": "2021-10-29", "close": 1.04239664, "volume": 1341385.0}, {"date": "2021-11-01", "close": 1.10754643, "volume": 533733.0}, {"date": "2021-11-02", "close": 1.140121325, "volume": 1943541.0}, {"date": "2021-11-03", "close": 1.074971535, "volume": 922423.0}, {"date": "2021-11-04", "close": 1.04239664, "volume": 2656064.0}, {"date": "2021-11-05", "close": 1.074971535, "volume": 548055.0}, {"date": "2021-11-08", "close": 1.04239664, "volume": 1288075.0}, {"date": "2021-11-09", "close": 1.074971535, "volume": 1328890.0}, {"date": "2021-11-10", "close": 1.074971535, "volume": 444458.0}, {"date": "2021-11-11", "close": 1.10754643, "volume": 1044791.0}, {"date": "2021-11-12", "close": 1.074971535, "volume": 970732.0}, {"date": "2021-11-15", "close": 1.074971535, "volume": 1175318.0}, {"date": "2021-11-16", "close": 1.10754643, "volume": 336669.0}, {"date": "2021-11-17", "close": 1.04239664, "volume": 961381.0}, {"date": "2021-11-18", "close": 1.074971535, "volume": 665525.0}, {"date": "2021-11-19", "close": 1.04239664, "volume": 253257.0}, {"date": "2021-11-22", "close": 1.074971535, "volume": 475701.0}, {"date": "2021-11-23", "close": 1.074971535, "volume": 236981.0}, {"date": "2021-11-24", "close": 1.04239664, "volume": 347199.0}, {"date": "2021-11-25", "close": 1.074971535, "volume": 363678.0}, {"date": "2021-11-26", "close": 1.009821745, "volume": 1293934.0}, {"date": "2021-11-29", "close": 0.97724685, "volume": 1385060.0}, {"date": "2021-11-30", "close": 1.009821745, "volume": 421349.0}, {"date": "2021-12-01", "close": 1.10754643, "volume": 1269780.0}, {"date": "2021-12-02", "close": 1.04239664, "volume": 368096.0}, {"date": "2021-12-03", "close": 1.04239664, "volume": 409911.0}, {"date": "2021-12-06", "close": 1.009821745, "volume": 504380.0}, {"date": "2021-12-07", "close": 0.97724685, "volume": 591509.0}, {"date": "2021-12-08", "close": 1.009821745, "volume": 441138.0}, {"date": "2021-12-09", "close": 1.04239664, "volume": 556852.0}, {"date": "2021-12-10", "close": 1.04239664, "volume": 264362.0}, {"date": "2021-12-13", "close": 1.10754643, "volume": 1096631.0}, {"date": "2021-12-14", "close": 1.04239664, "volume": 237104.0}, {"date": "2021-12-15", "close": 1.009821745, "volume": 167902.0}, {"date": "2021-12-16", "close": 1.04239664, "volume": 168844.0}, {"date": "2021-12-17", "close": 1.04239664, "volume": 372145.0}, {"date": "2021-12-20", "close": 1.04239664, "volume": 332496.0}, {"date": "2021-12-21", "close": 1.009821745, "volume": 321117.0}, {"date": "2021-12-22", "close": 1.04239664, "volume": 86734.0}, {"date": "2021-12-23", "close": 1.04239664, "volume": 431712.0}, {"date": "2021-12-24", "close": 1.10754643, "volume": 186697.0}, {"date": "2021-12-29", "close": 1.10754643, "volume": 499046.0}, {"date": "2021-12-30", "close": 1.074971535, "volume": 237167.0}, {"date": "2021-12-31", "close": 1.074971535, "volume": 273523.0}, {"date": "2022-01-04", "close": 1.074971535, "volume": 182849.0}, {"date": "2022-01-05", "close": 1.10754643, "volume": 311522.0}, {"date": "2022-01-06", "close": 1.074971535, "volume": 900982.0}, {"date": "2022-01-07", "close": 1.04239664, "volume": 417206.0}, {"date": "2022-01-10", "close": 1.04239664, "volume": 345427.0}, {"date": "2022-01-11", "close": 1.04239664, "volume": 926050.0}, {"date": "2022-01-12", "close": 1.04239664, "volume": 887215.0}, {"date": "2022-01-13", "close": 1.074971535, "volume": 988116.0}, {"date": "2022-01-14", "close": 1.04239664, "volume": 1118530.0}, {"date": "2022-01-17", "close": 1.009821745, "volume": 625603.0}, {"date": "2022-01-18", "close": 1.009821745, "volume": 655191.0}, {"date": "2022-01-19", "close": 1.04239664, "volume": 609547.0}, {"date": "2022-01-20", "close": 1.04239664, "volume": 1206791.0}, {"date": "2022-01-21", "close": 1.009821745, "volume": 493657.0}, {"date": "2022-01-24", "close": 0.97724685, "volume": 1157256.0}, {"date": "2022-01-25", "close": 0.879522165, "volume": 2322349.0}, {"date": "2022-01-27", "close": 0.879522165, "volume": 1614287.0}, {"date": "2022-01-28", "close": 0.814372375, "volume": 2020334.0}, {"date": "2022-01-31", "close": 0.91209706, "volume": 496389.0}, {"date": "2022-02-01", "close": 0.879522165, "volume": 762223.0}, {"date": "2022-02-02", "close": 0.91209706, "volume": 784212.0}, {"date": "2022-02-03", "close": 0.879522165, "volume": 825886.0}, {"date": "2022-02-04", "close": 0.879522165, "volume": 1100049.0}, {"date": "2022-02-07", "close": 0.879522165, "volume": 347822.0}, {"date": "2022-02-08", "close": 0.879522165, "volume": 453379.0}, {"date": "2022-02-09", "close": 0.879522165, "volume": 1204408.0}, {"date": "2022-02-10", "close": 0.91209706, "volume": 1069538.0}, {"date": "2022-02-11", "close": 0.97724685, "volume": 1804380.0}, {"date": "2022-02-14", "close": 0.91209706, "volume": 1223520.0}, {"date": "2022-02-15", "close": 0.944671955, "volume": 390577.0}, {"date": "2022-02-16", "close": 0.91209706, "volume": 379084.0}, {"date": "2022-02-17", "close": 0.879522165, "volume": 1104006.0}, {"date": "2022-02-18", "close": 0.91209706, "volume": 517726.0}, {"date": "2022-02-21", "close": 0.91209706, "volume": 582323.0}, {"date": "2022-02-22", "close": 0.84694727, "volume": 1207454.0}, {"date": "2022-02-23", "close": 0.91209706, "volume": 423968.0}, {"date": "2022-02-24", "close": 0.879522165, "volume": 1062240.0}, {"date": "2022-02-25", "close": 0.84694727, "volume": 863095.0}, {"date": "2022-02-28", "close": 0.814372375, "volume": 1218731.0}, {"date": "2022-03-01", "close": 0.84694727, "volume": 1081851.0}, {"date": "2022-03-02", "close": 0.814372375, "volume": 820008.0}, {"date": "2022-03-03", "close": 0.84694727, "volume": 993694.0}, {"date": "2022-03-04", "close": 0.84694727, "volume": 657448.0}, {"date": "2022-03-07", "close": 0.84694727, "volume": 738478.0}, {"date": "2022-03-08", "close": 0.78179748, "volume": 819649.0}, {"date": "2022-03-09", "close": 0.814372375, "volume": 576634.0}, {"date": "2022-03-10", "close": 0.814372375, "volume": 694945.0}, {"date": "2022-03-11", "close": 0.84694727, "volume": 153889.0}, {"date": "2022-03-14", "close": 0.814372375, "volume": 845297.0}, {"date": "2022-03-15", "close": 0.814372375, "volume": 1196879.0}, {"date": "2022-03-16", "close": 0.78179748, "volume": 146275.0}, {"date": "2022-03-17", "close": 0.814372375, "volume": 767507.0}, {"date": "2022-03-18", "close": 0.879522165, "volume": 1619346.0}, {"date": "2022-03-21", "close": 0.879522165, "volume": 316656.0}, {"date": "2022-03-22", "close": 0.814372375, "volume": 1103286.0}, {"date": "2022-03-23", "close": 0.91209706, "volume": 2527909.0}, {"date": "2022-03-24", "close": 0.84694727, "volume": 738375.0}, {"date": "2022-03-25", "close": 0.84694727, "volume": 732275.0}, {"date": "2022-03-28", "close": 0.879522165, "volume": 526130.0}, {"date": "2022-03-29", "close": 0.91209706, "volume": 1151709.0}, {"date": "2022-03-30", "close": 0.97724685, "volume": 1372849.0}, {"date": "2022-03-31", "close": 1.074971535, "volume": 4250919.0}, {"date": "2022-04-01", "close": 0.944671955, "volume": 1376672.0}, {"date": "2022-04-04", "close": 0.97724685, "volume": 517417.0}, {"date": "2022-04-05", "close": 0.944671955, "volume": 1221424.0}, {"date": "2022-04-06", "close": 0.944671955, "volume": 591754.0}, {"date": "2022-04-07", "close": 0.91209706, "volume": 445081.0}, {"date": "2022-04-08", "close": 0.91209706, "volume": 926999.0}, {"date": "2022-04-11", "close": 0.91209706, "volume": 565225.0}, {"date": "2022-04-12", "close": 0.91209706, "volume": 1438857.0}, {"date": "2022-04-13", "close": 0.944671955, "volume": 1107537.0}, {"date": "2022-04-14", "close": 0.944671955, "volume": 1759466.0}, {"date": "2022-04-19", "close": 0.97724685, "volume": 1429658.0}, {"date": "2022-04-20", "close": 0.944671955, "volume": 1144377.0}, {"date": "2022-04-21", "close": 0.91209706, "volume": 651155.0}, {"date": "2022-04-22", "close": 0.84694727, "volume": 2329127.0}, {"date": "2022-04-26", "close": 0.814372375, "volume": 4586996.0}, {"date": "2022-04-27", "close": 0.78179748, "volume": 1137105.0}, {"date": "2022-05-02", "close": 0.734195, "volume": 5912389.0}, {"date": "2022-05-03", "close": 0.7008225, "volume": 1979249.0}, {"date": "2022-05-04", "close": 0.66745, "volume": 1595705.0}, {"date": "2022-05-05", "close": 0.734195, "volume": 5311940.0}, {"date": "2022-05-06", "close": 0.66745, "volume": 1466422.0}, {"date": "2022-05-09", "close": 0.66745, "volume": 6152814.0}, {"date": "2022-05-10", "close": 0.6607755, "volume": 4476285.0}, {"date": "2022-05-11", "close": 0.6340775, "volume": 4892673.0}, {"date": "2022-05-12", "close": 0.5673325, "volume": 8397213.0}, {"date": "2022-05-13", "close": 0.5940305, "volume": 3483713.0}, {"date": "2022-05-16", "close": 0.5940305, "volume": 3526671.0}, {"date": "2022-05-17", "close": 0.6073795, "volume": 1634320.0}, {"date": "2022-05-18", "close": 0.614054, "volume": 1720260.0}, {"date": "2022-05-19", "close": 0.600705, "volume": 2532594.0}, {"date": "2022-05-20", "close": 0.587356, "volume": 1630940.0}, {"date": "2022-05-23", "close": 0.6340775, "volume": 1166270.0}, {"date": "2022-05-24", "close": 0.640752, "volume": 1526125.0}, {"date": "2022-05-25", "close": 0.627403, "volume": 3126538.0}, {"date": "2022-05-26", "close": 0.6073795, "volume": 1232191.0}, {"date": "2022-05-27", "close": 0.614054, "volume": 881883.0}, {"date": "2022-05-30", "close": 0.614054, "volume": 1349717.0}, {"date": "2022-05-31", "close": 0.6073795, "volume": 1360497.0}, {"date": "2022-06-01", "close": 0.5940305, "volume": 1350727.0}, {"date": "2022-06-02", "close": 0.5673325, "volume": 1938652.0}, {"date": "2022-06-03", "close": 0.5940305, "volume": 1662261.0}, {"date": "2022-06-06", "close": 0.587356, "volume": 770820.0}, {"date": "2022-06-07", "close": 0.5673325, "volume": 996555.0}, {"date": "2022-06-08", "close": 0.5806815, "volume": 789658.0}, {"date": "2022-06-09", "close": 0.5539835, "volume": 1343600.0}, {"date": "2022-06-10", "close": 0.5406345, "volume": 3229861.0}, {"date": "2022-06-14", "close": 0.5139365, "volume": 1993960.0}, {"date": "2022-06-15", "close": 0.480564, "volume": 1095374.0}, {"date": "2022-06-16", "close": 0.493913, "volume": 1044045.0}, {"date": "2022-06-17", "close": 0.4738895, "volume": 2294642.0}, {"date": "2022-06-20", "close": 0.440517, "volume": 1621753.0}, {"date": "2022-06-21", "close": 0.453866, "volume": 2005418.0}, {"date": "2022-06-22", "close": 0.4605405, "volume": 724407.0}, {"date": "2022-06-23", "close": 0.467215, "volume": 3161528.0}, {"date": "2022-06-24", "close": 0.4738895, "volume": 1651225.0}, {"date": "2022-06-27", "close": 0.4605405, "volume": 3021146.0}, {"date": "2022-06-28", "close": 0.4605405, "volume": 1175345.0}, {"date": "2022-06-29", "close": 0.453866, "volume": 4257443.0}, {"date": "2022-06-30", "close": 0.4471915, "volume": 1216063.0}, {"date": "2022-07-01", "close": 0.4471915, "volume": 1112759.0}, {"date": "2022-07-04", "close": 0.440517, "volume": 1663601.0}, {"date": "2022-07-05", "close": 0.453866, "volume": 1566896.0}, {"date": "2022-07-06", "close": 0.440517, "volume": 1449777.0}, {"date": "2022-07-07", "close": 0.4338425, "volume": 792551.0}, {"date": "2022-07-08", "close": 0.440517, "volume": 864533.0}, {"date": "2022-07-11", "close": 0.427168, "volume": 978478.0}, {"date": "2022-07-21", "close": 0.448145, "volume": 2478151.0}, {"date": "2022-07-22", "close": 0.410005, "volume": 1424002.0}, {"date": "2022-07-25", "close": 0.3861675, "volume": 1295523.0}, {"date": "2022-07-26", "close": 0.40047, "volume": 1454608.0}, {"date": "2022-07-27", "close": 0.3814, "volume": 1205122.0}, {"date": "2022-07-28", "close": 0.3957025, "volume": 1690465.0}, {"date": "2022-07-29", "close": 0.410005, "volume": 2407747.0}, {"date": "2022-08-01", "close": 0.4433775, "volume": 2145188.0}, {"date": "2022-08-02", "close": 0.4052375, "volume": 2125048.0}, {"date": "2022-08-03", "close": 0.41954, "volume": 646938.0}, {"date": "2022-08-04", "close": 0.429075, "volume": 960373.0}, {"date": "2022-08-05", "close": 0.448145, "volume": 1331455.0}, {"date": "2022-08-08", "close": 0.5005875, "volume": 4148977.0}, {"date": "2022-08-09", "close": 0.5101225, "volume": 4244286.0}, {"date": "2022-08-10", "close": 0.5101225, "volume": 1340569.0}, {"date": "2022-08-11", "close": 0.524425, "volume": 2167605.0}, {"date": "2022-08-12", "close": 0.505355, "volume": 941343.0}, {"date": "2022-08-15", "close": 0.5005875, "volume": 1221575.0}, {"date": "2022-08-16", "close": 0.4910525, "volume": 2000620.0}, {"date": "2022-08-17", "close": 0.467215, "volume": 1426962.0}, {"date": "2022-08-18", "close": 0.4529125, "volume": 1022766.0}, {"date": "2022-08-19", "close": 0.45768, "volume": 3224478.0}, {"date": "2022-08-22", "close": 0.4433775, "volume": 672645.0}, {"date": "2022-08-23", "close": 0.4243075, "volume": 813735.0}, {"date": "2022-08-24", "close": 0.45768, "volume": 689424.0}, {"date": "2022-08-25", "close": 0.45768, "volume": 538737.0}, {"date": "2022-08-26", "close": 0.448145, "volume": 3430909.0}, {"date": "2022-08-29", "close": 0.429075, "volume": 2728985.0}, {"date": "2022-08-30", "close": 0.41954, "volume": 486665.0}, {"date": "2022-08-31", "close": 0.4147725, "volume": 1341213.0}, {"date": "2022-09-01", "close": 0.4147725, "volume": 982090.0}, {"date": "2022-09-02", "close": 0.4052375, "volume": 477749.0}, {"date": "2022-09-05", "close": 0.390935, "volume": 444507.0}, {"date": "2022-09-06", "close": 0.4147725, "volume": 551599.0}, {"date": "2022-09-07", "close": 0.41954, "volume": 616825.0}, {"date": "2022-09-08", "close": 0.4338425, "volume": 473906.0}, {"date": "2022-09-09", "close": 0.467215, "volume": 1572323.0}, {"date": "2022-09-12", "close": 0.4719825, "volume": 730072.0}, {"date": "2022-09-13", "close": 0.4624475, "volume": 830287.0}, {"date": "2022-09-14", "close": 0.4529125, "volume": 1377876.0}, {"date": "2022-09-15", "close": 0.448145, "volume": 251610.0}, {"date": "2022-09-16", "close": 0.4338425, "volume": 587310.0}, {"date": "2022-09-19", "close": 0.448145, "volume": 1009851.0}, {"date": "2022-09-20", "close": 0.47675, "volume": 542793.0}, {"date": "2022-09-21", "close": 0.448145, "volume": 592198.0}, {"date": "2022-09-23", "close": 0.4338425, "volume": 687778.0}, {"date": "2022-09-26", "close": 0.4052375, "volume": 1017813.0}, {"date": "2022-09-27", "close": 0.40047, "volume": 618597.0}, {"date": "2022-09-28", "close": 0.410005, "volume": 373618.0}, {"date": "2022-09-29", "close": 0.410005, "volume": 874369.0}, {"date": "2022-09-30", "close": 0.40047, "volume": 794442.0}, {"date": "2022-10-03", "close": 0.3861675, "volume": 570674.0}, {"date": "2022-10-04", "close": 0.41954, "volume": 1427547.0}, {"date": "2022-10-05", "close": 0.41954, "volume": 138342.0}, {"date": "2022-10-06", "close": 0.429075, "volume": 589612.0}, {"date": "2022-10-07", "close": 0.4243075, "volume": 209543.0}, {"date": "2022-10-10", "close": 0.4147725, "volume": 239887.0}, {"date": "2022-10-11", "close": 0.4052375, "volume": 557819.0}, {"date": "2022-10-12", "close": 0.3957025, "volume": 292995.0}, {"date": "2022-10-13", "close": 0.40047, "volume": 273900.0}, {"date": "2022-10-14", "close": 0.40047, "volume": 324824.0}, {"date": "2022-10-17", "close": 0.3861675, "volume": 371540.0}, {"date": "2022-10-18", "close": 0.40047, "volume": 415672.0}, {"date": "2022-10-19", "close": 0.40047, "volume": 974667.0}, {"date": "2022-10-20", "close": 0.3861675, "volume": 608489.0}, {"date": "2022-10-21", "close": 0.40047, "volume": 2291361.0}, {"date": "2022-10-24", "close": 0.3814, "volume": 2029776.0}, {"date": "2022-10-25", "close": 0.3861675, "volume": 907681.0}, {"date": "2022-10-26", "close": 0.3814, "volume": 1330155.0}, {"date": "2022-10-27", "close": 0.3814, "volume": 1563454.0}, {"date": "2022-10-28", "close": 0.371865, "volume": 1271075.0}, {"date": "2022-10-31", "close": 0.30512, "volume": 13665725.0}, {"date": "2022-11-01", "close": 0.2908175, "volume": 3859983.0}, {"date": "2022-11-02", "close": 0.295585, "volume": 3908466.0}, {"date": "2022-11-03", "close": 0.28605, "volume": 1420873.0}, {"date": "2022-11-04", "close": 0.30512, "volume": 977159.0}, {"date": "2022-11-07", "close": 0.3480275, "volume": 2151777.0}, {"date": "2022-11-08", "close": 0.371865, "volume": 1385296.0}, {"date": "2022-11-09", "close": 0.4338425, "volume": 3185299.0}, {"date": "2022-11-10", "close": 0.410005, "volume": 1664082.0}, {"date": "2022-11-11", "close": 0.4815175, "volume": 3861992.0}, {"date": "2022-11-14", "close": 0.4910525, "volume": 3313637.0}, {"date": "2022-11-15", "close": 0.4815175, "volume": 1131524.0}, {"date": "2022-11-16", "close": 0.4624475, "volume": 1160562.0}, {"date": "2022-11-17", "close": 0.45768, "volume": 589316.0}, {"date": "2022-11-18", "close": 0.486285, "volume": 884671.0}, {"date": "2022-11-21", "close": 0.47675, "volume": 595130.0}, {"date": "2022-11-22", "close": 0.49582, "volume": 1650856.0}, {"date": "2022-11-23", "close": 0.5291925, "volume": 3605678.0}, {"date": "2022-11-24", "close": 0.51489, "volume": 1281358.0}, {"date": "2022-11-25", "close": 0.5005875, "volume": 1145944.0}, {"date": "2022-11-28", "close": 0.47675, "volume": 1011852.0}, {"date": "2022-11-29", "close": 0.467215, "volume": 1023795.0}, {"date": "2022-11-30", "close": 0.5005875, "volume": 672882.0}, {"date": "2022-12-01", "close": 0.543495, "volume": 1705141.0}, {"date": "2022-12-02", "close": 0.600705, "volume": 2674967.0}, {"date": "2022-12-05", "close": 0.5673325, "volume": 2842690.0}, {"date": "2022-12-06", "close": 0.505355, "volume": 2638983.0}, {"date": "2022-12-07", "close": 0.524425, "volume": 661984.0}, {"date": "2022-12-08", "close": 0.5482625, "volume": 2484489.0}, {"date": "2022-12-09", "close": 0.600705, "volume": 2893080.0}, {"date": "2022-12-12", "close": 0.5864025, "volume": 2106535.0}, {"date": "2022-12-13", "close": 0.5721, "volume": 613472.0}, {"date": "2022-12-14", "close": 0.562565, "volume": 2288463.0}, {"date": "2022-12-15", "close": 0.53396, "volume": 1159544.0}, {"date": "2022-12-16", "close": 0.524425, "volume": 1727685.0}, {"date": "2022-12-19", "close": 0.524425, "volume": 1097795.0}, {"date": "2022-12-20", "close": 0.49582, "volume": 676091.0}, {"date": "2022-12-21", "close": 0.51489, "volume": 553556.0}, {"date": "2022-12-22", "close": 0.524425, "volume": 615846.0}, {"date": "2022-12-23", "close": 0.505355, "volume": 409853.0}, {"date": "2022-12-28", "close": 0.5101225, "volume": 1294122.0}, {"date": "2022-12-29", "close": 0.5291925, "volume": 258758.0}, {"date": "2022-12-30", "close": 0.5387275, "volume": 371543.0}, {"date": "2023-01-03", "close": 0.524425, "volume": 330168.0}, {"date": "2023-01-04", "close": 0.53396, "volume": 138490.0}, {"date": "2023-01-05", "close": 0.524425, "volume": 733713.0}, {"date": "2023-01-06", "close": 0.5291925, "volume": 1471365.0}, {"date": "2023-01-09", "close": 0.5864025, "volume": 2626621.0}, {"date": "2023-01-10", "close": 0.5768675, "volume": 3441421.0}, {"date": "2023-01-11", "close": 0.619775, "volume": 2844739.0}, {"date": "2023-01-12", "close": 0.638845, "volume": 2264114.0}, {"date": "2023-01-13", "close": 0.6150075, "volume": 3448163.0}, {"date": "2023-01-16", "close": 0.638845, "volume": 1656805.0}, {"date": "2023-01-17", "close": 0.6150075, "volume": 1514502.0}, {"date": "2023-01-18", "close": 0.6245425, "volume": 879249.0}, {"date": "2023-01-19", "close": 0.61024, "volume": 1372360.0}, {"date": "2023-01-20", "close": 0.6626825, "volume": 3356202.0}, {"date": "2023-01-23", "close": 0.70559, "volume": 2960535.0}, {"date": "2023-01-24", "close": 0.6817525, "volume": 1526163.0}, {"date": "2023-01-25", "close": 0.66745, "volume": 2036275.0}, {"date": "2023-01-27", "close": 0.6531475, "volume": 966279.0}, {"date": "2023-01-30", "close": 0.64838, "volume": 1958981.0}, {"date": "2023-01-31", "close": 0.61024, "volume": 3367071.0}, {"date": "2023-02-01", "close": 0.64838, "volume": 2050515.0}, {"date": "2023-02-02", "close": 0.657915, "volume": 1123900.0}, {"date": "2023-02-03", "close": 0.657915, "volume": 2476910.0}, {"date": "2023-02-06", "close": 0.638845, "volume": 1281411.0}, {"date": "2023-02-07", "close": 0.64838, "volume": 1799074.0}, {"date": "2023-02-08", "close": 0.70559, "volume": 5408374.0}, {"date": "2023-02-09", "close": 0.7484975, "volume": 3986421.0}, {"date": "2023-02-10", "close": 0.7198925, "volume": 2459671.0}, {"date": "2023-02-13", "close": 0.696055, "volume": 2129841.0}, {"date": "2023-02-14", "close": 0.715125, "volume": 1931857.0}, {"date": "2023-02-15", "close": 0.7008225, "volume": 1636262.0}, {"date": "2023-02-16", "close": 0.70559, "volume": 1394157.0}, {"date": "2023-02-17", "close": 0.6912875, "volume": 1261505.0}, {"date": "2023-02-20", "close": 0.6912875, "volume": 1704319.0}, {"date": "2023-02-21", "close": 0.715125, "volume": 2369560.0}, {"date": "2023-02-22", "close": 0.7198925, "volume": 1947155.0}, {"date": "2023-02-23", "close": 0.7103575, "volume": 781883.0}, {"date": "2023-02-24", "close": 0.70559, "volume": 1086573.0}, {"date": "2023-02-27", "close": 0.657915, "volume": 3271653.0}, {"date": "2023-02-28", "close": 0.5482625, "volume": 6841047.0}, {"date": "2023-03-01", "close": 0.5721, "volume": 2998858.0}, {"date": "2023-03-02", "close": 0.61024, "volume": 2050087.0}, {"date": "2023-03-03", "close": 0.619775, "volume": 1651573.0}, {"date": "2023-03-06", "close": 0.600705, "volume": 1009339.0}, {"date": "2023-03-07", "close": 0.5959375, "volume": 1119494.0}, {"date": "2023-03-08", "close": 0.562565, "volume": 1165545.0}, {"date": "2023-03-09", "close": 0.59117, "volume": 1189798.0}, {"date": "2023-03-10", "close": 0.5577975, "volume": 1661024.0}, {"date": "2023-03-13", "close": 0.5673325, "volume": 553975.0}, {"date": "2023-03-14", "close": 0.53396, "volume": 1618194.0}, {"date": "2023-03-15", "close": 0.55303, "volume": 820802.0}, {"date": "2023-03-16", "close": 0.51489, "volume": 950657.0}, {"date": "2023-03-17", "close": 0.51489, "volume": 650801.0}, {"date": "2023-03-20", "close": 0.49582, "volume": 1067285.0}, {"date": "2023-03-21", "close": 0.4910525, "volume": 595283.0}, {"date": "2023-03-22", "close": 0.5196575, "volume": 1393282.0}, {"date": "2023-03-23", "close": 0.5005875, "volume": 929570.0}, {"date": "2023-03-24", "close": 0.505355, "volume": 757744.0}, {"date": "2023-03-27", "close": 0.5768675, "volume": 1727045.0}, {"date": "2023-03-28", "close": 0.600705, "volume": 1884614.0}, {"date": "2023-03-29", "close": 0.5864025, "volume": 1186803.0}, {"date": "2023-03-30", "close": 0.6340775, "volume": 2447937.0}, {"date": "2023-03-31", "close": 0.638845, "volume": 1907140.0}, {"date": "2023-04-03", "close": 0.62931, "volume": 848872.0}, {"date": "2023-04-04", "close": 0.62931, "volume": 2167432.0}, {"date": "2023-04-05", "close": 0.62931, "volume": 2283512.0}, {"date": "2023-04-06", "close": 0.61024, "volume": 902919.0}, {"date": "2023-04-11", "close": 0.59117, "volume": 2023418.0}, {"date": "2023-04-12", "close": 0.5959375, "volume": 1175206.0}, {"date": "2023-04-13", "close": 0.59117, "volume": 1530795.0}, {"date": "2023-04-14", "close": 0.6054725, "volume": 1709915.0}, {"date": "2023-04-17", "close": 0.5768675, "volume": 1888278.0}, {"date": "2023-04-18", "close": 0.5768675, "volume": 1391887.0}, {"date": "2023-04-19", "close": 0.581635, "volume": 1642305.0}, {"date": "2023-04-20", "close": 0.55303, "volume": 3172035.0}, {"date": "2023-04-21", "close": 0.5387275, "volume": 1715838.0}, {"date": "2023-04-24", "close": 0.5101225, "volume": 2990303.0}, {"date": "2023-04-26", "close": 0.505355, "volume": 1498693.0}, {"date": "2023-04-27", "close": 0.49582, "volume": 1839076.0}, {"date": "2023-04-28", "close": 0.4529125, "volume": 5506964.0}, {"date": "2023-05-01", "close": 0.45768, "volume": 3180995.0}, {"date": "2023-05-02", "close": 0.43861, "volume": 3283313.0}, {"date": "2023-05-03", "close": 0.429075, "volume": 2130013.0}, {"date": "2023-05-04", "close": 0.4433775, "volume": 1355232.0}, {"date": "2023-05-05", "close": 0.43861, "volume": 1620756.0}, {"date": "2023-05-08", "close": 0.4529125, "volume": 1220534.0}, {"date": "2023-05-09", "close": 0.4433775, "volume": 1160703.0}, {"date": "2023-05-10", "close": 0.45768, "volume": 8422381.0}, {"date": "2023-05-11", "close": 0.467215, "volume": 3296716.0}, {"date": "2023-05-12", "close": 0.4433775, "volume": 3334640.0}, {"date": "2023-05-15", "close": 0.429075, "volume": 2102748.0}, {"date": "2023-05-16", "close": 0.43861, "volume": 884175.0}, {"date": "2023-05-17", "close": 0.4338425, "volume": 1183162.0}, {"date": "2023-05-18", "close": 0.45768, "volume": 1781165.0}, {"date": "2023-05-19", "close": 0.486285, "volume": 1450362.0}, {"date": "2023-05-22", "close": 0.47675, "volume": 1034566.0}, {"date": "2023-05-23", "close": 0.45768, "volume": 1196715.0}, {"date": "2023-05-24", "close": 0.4338425, "volume": 1022286.0}, {"date": "2023-05-25", "close": 0.410005, "volume": 2782950.0}, {"date": "2023-05-26", "close": 0.390935, "volume": 4412060.0}, {"date": "2023-05-29", "close": 0.4243075, "volume": 3042945.0}, {"date": "2023-05-30", "close": 0.4338425, "volume": 2813403.0}, {"date": "2023-05-31", "close": 0.4433775, "volume": 2067735.0}, {"date": "2023-06-01", "close": 0.429075, "volume": 1273471.0}, {"date": "2023-06-02", "close": 0.467215, "volume": 1719761.0}, {"date": "2023-06-05", "close": 0.45768, "volume": 1424695.0}, {"date": "2023-06-06", "close": 0.4624475, "volume": 714220.0}, {"date": "2023-06-07", "close": 0.448145, "volume": 745951.0}, {"date": "2023-06-08", "close": 0.45768, "volume": 1086730.0}, {"date": "2023-06-09", "close": 0.4910525, "volume": 1643917.0}, {"date": "2023-06-13", "close": 0.4624475, "volume": 1889765.0}, {"date": "2023-06-14", "close": 0.4719825, "volume": 2032486.0}, {"date": "2023-06-15", "close": 0.4624475, "volume": 989844.0}, {"date": "2023-06-16", "close": 0.505355, "volume": 4118962.0}, {"date": "2023-06-19", "close": 0.5005875, "volume": 1928411.0}, {"date": "2023-06-20", "close": 0.4719825, "volume": 3382116.0}, {"date": "2023-06-21", "close": 0.4624475, "volume": 1834859.0}, {"date": "2023-06-22", "close": 0.45768, "volume": 1101358.0}, {"date": "2023-06-23", "close": 0.4529125, "volume": 415357.0}, {"date": "2023-06-26", "close": 0.4338425, "volume": 1360240.0}, {"date": "2023-06-27", "close": 0.43861, "volume": 1560566.0}, {"date": "2023-06-28", "close": 0.4529125, "volume": 1863917.0}, {"date": "2023-06-29", "close": 0.45768, "volume": 915130.0}, {"date": "2023-06-30", "close": 0.45768, "volume": 999324.0}, {"date": "2023-07-03", "close": 0.4624475, "volume": 1755525.0}, {"date": "2023-07-04", "close": 0.47675, "volume": 522241.0}, {"date": "2023-07-05", "close": 0.47675, "volume": 559425.0}, {"date": "2023-07-06", "close": 0.467215, "volume": 564971.0}, {"date": "2023-07-07", "close": 0.390935, "volume": 16239810.0}, {"date": "2023-07-10", "close": 0.3766325, "volume": 4488059.0}, {"date": "2023-07-11", "close": 0.3861675, "volume": 1675825.0}, {"date": "2023-07-12", "close": 0.3670975, "volume": 2602295.0}, {"date": "2023-07-13", "close": 0.371865, "volume": 3100827.0}, {"date": "2023-07-14", "close": 0.3814, "volume": 4141005.0}, {"date": "2023-07-17", "close": 0.3670975, "volume": 2626346.0}, {"date": "2023-07-18", "close": 0.371865, "volume": 3849141.0}, {"date": "2023-07-19", "close": 0.36233, "volume": 1652215.0}, {"date": "2023-07-20", "close": 0.3670975, "volume": 2850053.0}, {"date": "2023-07-21", "close": 0.371865, "volume": 1713414.0}, {"date": "2023-07-24", "close": 0.3575625, "volume": 2020654.0}, {"date": "2023-07-25", "close": 0.36233, "volume": 1299568.0}, {"date": "2023-07-26", "close": 0.3575625, "volume": 665695.0}, {"date": "2023-07-27", "close": 0.3670975, "volume": 452413.0}, {"date": "2023-07-28", "close": 0.36233, "volume": 2367263.0}, {"date": "2023-07-31", "close": 0.36233, "volume": 876409.0}, {"date": "2023-08-02", "close": 0.257445, "volume": 6037137.0}, {"date": "2023-08-03", "close": 0.219305, "volume": 24932264.0}, {"date": "2023-08-04", "close": 0.219305, "volume": 7061491.0}, {"date": "2023-08-07", "close": 0.2050025, "volume": 3199203.0}, {"date": "2023-08-08", "close": 0.2145375, "volume": 2667190.0}, {"date": "2023-08-09", "close": 0.2050025, "volume": 2133262.0}, {"date": "2023-08-10", "close": 0.22884, "volume": 3404589.0}, {"date": "2023-08-11", "close": 0.2336075, "volume": 1855335.0}, {"date": "2023-08-14", "close": 0.2240725, "volume": 1440604.0}, {"date": "2023-08-15", "close": 0.2336075, "volume": 2555244.0}, {"date": "2023-08-16", "close": 0.2431425, "volume": 8457547.0}, {"date": "2023-08-17", "close": 0.2336075, "volume": 2659467.0}, {"date": "2023-08-18", "close": 0.238375, "volume": 1150593.0}, {"date": "2023-08-21", "close": 0.2431425, "volume": 1586572.0}, {"date": "2023-08-22", "close": 0.238375, "volume": 954022.0}, {"date": "2023-08-23", "close": 0.24791, "volume": 2994499.0}, {"date": "2023-08-24", "close": 0.2431425, "volume": 1418119.0}, {"date": "2023-08-25", "close": 0.24791, "volume": 615315.0}, {"date": "2023-08-28", "close": 0.2240725, "volume": 2571908.0}, {"date": "2023-08-29", "close": 0.22884, "volume": 1905575.0}, {"date": "2023-08-30", "close": 0.2240725, "volume": 1762664.0}, {"date": "2023-08-31", "close": 0.22884, "volume": 2131670.0}, {"date": "2023-09-01", "close": 0.22884, "volume": 1093389.0}, {"date": "2023-09-04", "close": 0.219305, "volume": 1146151.0}, {"date": "2023-09-05", "close": 0.2145375, "volume": 1869605.0}, {"date": "2023-09-06", "close": 0.2145375, "volume": 1555512.0}, {"date": "2023-09-07", "close": 0.1954675, "volume": 4115714.0}, {"date": "2023-09-08", "close": 0.200235, "volume": 1469356.0}, {"date": "2023-09-11", "close": 0.200235, "volume": 974884.0}, {"date": "2023-09-12", "close": 0.1907, "volume": 2426055.0}, {"date": "2023-09-13", "close": 0.1859325, "volume": 1531418.0}, {"date": "2023-09-14", "close": 0.1954675, "volume": 1361159.0}, {"date": "2023-09-15", "close": 0.200235, "volume": 1937510.0}, {"date": "2023-09-18", "close": 0.200235, "volume": 980930.0}, {"date": "2023-09-19", "close": 0.1954675, "volume": 997972.0}, {"date": "2023-09-20", "close": 0.1907, "volume": 3023847.0}, {"date": "2023-09-21", "close": 0.1763975, "volume": 2631125.0}, {"date": "2023-09-22", "close": 0.181165, "volume": 3275924.0}, {"date": "2023-09-25", "close": 0.1763975, "volume": 2738364.0}, {"date": "2023-09-26", "close": 0.1763975, "volume": 2136031.0}, {"date": "2023-09-27", "close": 0.1668625, "volume": 2289119.0}, {"date": "2023-09-28", "close": 0.162095, "volume": 585327.0}, {"date": "2023-09-29", "close": 0.17163, "volume": 1915051.0}, {"date": "2023-10-02", "close": 0.1763975, "volume": 676429.0}, {"date": "2023-10-03", "close": 0.1668625, "volume": 1486464.0}, {"date": "2023-10-04", "close": 0.162095, "volume": 1314504.0}, {"date": "2023-10-05", "close": 0.162095, "volume": 1241010.0}, {"date": "2023-10-06", "close": 0.1573275, "volume": 354253.0}, {"date": "2023-10-09", "close": 0.1763975, "volume": 2738765.0}, {"date": "2023-10-10", "close": 0.1907, "volume": 2812218.0}, {"date": "2023-10-11", "close": 0.22884, "volume": 5524003.0}, {"date": "2023-10-12", "close": 0.2050025, "volume": 3080736.0}, {"date": "2023-10-13", "close": 0.2050025, "volume": 866669.0}, {"date": "2023-10-16", "close": 0.200235, "volume": 1138304.0}, {"date": "2023-10-17", "close": 0.1907, "volume": 886889.0}, {"date": "2023-10-18", "close": 0.1954675, "volume": 733259.0}, {"date": "2023-10-19", "close": 0.200235, "volume": 736945.0}, {"date": "2023-10-20", "close": 0.1859325, "volume": 1847330.0}, {"date": "2023-10-23", "close": 0.17163, "volume": 3387890.0}, {"date": "2023-10-24", "close": 0.1668625, "volume": 2995845.0}, {"date": "2023-10-25", "close": 0.1668625, "volume": 1644250.0}, {"date": "2023-10-26", "close": 0.1573275, "volume": 6314865.0}, {"date": "2023-10-27", "close": 0.15256, "volume": 4918400.0}, {"date": "2023-10-30", "close": 0.1382575, "volume": 4439536.0}, {"date": "2023-10-31", "close": 0.1382575, "volume": 566012.0}, {"date": "2023-11-01", "close": 0.143025, "volume": 846397.0}, {"date": "2023-11-02", "close": 0.143025, "volume": 1712525.0}, {"date": "2023-11-03", "close": 0.1477925, "volume": 3967125.0}, {"date": "2023-11-06", "close": 0.15256, "volume": 2775963.0}, {"date": "2023-11-07", "close": 0.1477925, "volume": 497112.0}, {"date": "2023-11-08", "close": 0.15256, "volume": 3165293.0}, {"date": "2023-11-09", "close": 0.1573275, "volume": 3824652.0}, {"date": "2023-11-10", "close": 0.15256, "volume": 2319910.0}, {"date": "2023-11-13", "close": 0.143025, "volume": 2981445.0}, {"date": "2023-11-14", "close": 0.1477925, "volume": 2162390.0}, {"date": "2023-11-15", "close": 0.15256, "volume": 1263707.0}, {"date": "2023-11-16", "close": 0.1382575, "volume": 3820234.0}, {"date": "2023-11-17", "close": 0.1477925, "volume": 1324391.0}, {"date": "2023-11-20", "close": 0.1382575, "volume": 764033.0}, {"date": "2023-11-21", "close": 0.1382575, "volume": 1287152.0}, {"date": "2023-11-22", "close": 0.143025, "volume": 486039.0}, {"date": "2023-11-23", "close": 0.1477925, "volume": 408408.0}, {"date": "2023-11-24", "close": 0.143025, "volume": 575479.0}, {"date": "2023-11-29", "close": 0.12, "volume": 5946939.0}, {"date": "2023-11-30", "close": 0.11, "volume": 9308955.0}, {"date": "2023-12-01", "close": 0.115, "volume": 4633159.0}, {"date": "2023-12-04", "close": 0.11, "volume": 3558664.0}, {"date": "2023-12-05", "close": 0.105, "volume": 5566867.0}, {"date": "2023-12-06", "close": 0.11, "volume": 7389040.0}, {"date": "2023-12-07", "close": 0.105, "volume": 8803115.0}, {"date": "2023-12-08", "close": 0.105, "volume": 8463964.0}, {"date": "2023-12-11", "close": 0.11, "volume": 6115415.0}, {"date": "2023-12-12", "close": 0.11, "volume": 6155622.0}, {"date": "2023-12-13", "close": 0.105, "volume": 1718156.0}, {"date": "2023-12-14", "close": 0.115, "volume": 4466423.0}, {"date": "2023-12-15", "close": 0.115, "volume": 4251388.0}, {"date": "2023-12-18", "close": 0.12, "volume": 2601637.0}, {"date": "2023-12-19", "close": 0.115, "volume": 1797399.0}, {"date": "2023-12-20", "close": 0.12, "volume": 7166707.0}, {"date": "2023-12-21", "close": 0.12, "volume": 1268055.0}, {"date": "2023-12-22", "close": 0.115, "volume": 4941683.0}, {"date": "2023-12-27", "close": 0.125, "volume": 5700671.0}, {"date": "2023-12-28", "close": 0.13, "volume": 3028604.0}, {"date": "2023-12-29", "close": 0.145, "volume": 5223337.0}, {"date": "2024-01-02", "close": 0.135, "volume": 3327637.0}, {"date": "2024-01-03", "close": 0.13, "volume": 1746163.0}, {"date": "2024-01-04", "close": 0.135, "volume": 1771775.0}, {"date": "2024-01-05", "close": 0.13, "volume": 917570.0}, {"date": "2024-01-08", "close": 0.125, "volume": 2008381.0}, {"date": "2024-01-09", "close": 0.12, "volume": 3908186.0}, {"date": "2024-01-10", "close": 0.125, "volume": 1734672.0}, {"date": "2024-01-11", "close": 0.12, "volume": 1590372.0}, {"date": "2024-01-12", "close": 0.12, "volume": 646246.0}, {"date": "2024-01-15", "close": 0.12, "volume": 3860400.0}, {"date": "2024-01-16", "close": 0.115, "volume": 7248272.0}, {"date": "2024-01-17", "close": 0.115, "volume": 1255304.0}, {"date": "2024-01-18", "close": 0.115, "volume": 1030877.0}, {"date": "2024-01-19", "close": 0.105, "volume": 5366447.0}, {"date": "2024-01-22", "close": 0.1, "volume": 5880508.0}, {"date": "2024-01-23", "close": 0.11, "volume": 3317568.0}, {"date": "2024-01-24", "close": 0.11, "volume": 874351.0}, {"date": "2024-01-25", "close": 0.115, "volume": 993711.0}, {"date": "2024-01-29", "close": 0.11, "volume": 1282244.0}, {"date": "2024-01-30", "close": 0.105, "volume": 10778206.0}, {"date": "2024-01-31", "close": 0.105, "volume": 2282763.0}, {"date": "2024-02-01", "close": 0.1, "volume": 5317973.0}, {"date": "2024-02-02", "close": 0.1, "volume": 3116474.0}, {"date": "2024-02-05", "close": 0.095, "volume": 7468960.0}, {"date": "2024-02-06", "close": 0.093, "volume": 4872944.0}, {"date": "2024-02-07", "close": 0.093, "volume": 6414375.0}, {"date": "2024-02-08", "close": 0.091, "volume": 4161611.0}, {"date": "2024-02-09", "close": 0.09, "volume": 4458191.0}, {"date": "2024-02-12", "close": 0.088, "volume": 5348928.0}, {"date": "2024-02-13", "close": 0.086, "volume": 5198131.0}, {"date": "2024-02-14", "close": 0.086, "volume": 3811823.0}, {"date": "2024-02-15", "close": 0.085, "volume": 3079511.0}, {"date": "2024-02-16", "close": 0.086, "volume": 3069697.0}, {"date": "2024-02-19", "close": 0.087, "volume": 9469288.0}, {"date": "2024-02-20", "close": 0.085, "volume": 2818502.0}, {"date": "2024-02-21", "close": 0.085, "volume": 3315472.0}, {"date": "2024-02-22", "close": 0.085, "volume": 4086209.0}, {"date": "2024-02-23", "close": 0.095, "volume": 5536312.0}, {"date": "2024-02-26", "close": 0.1, "volume": 5541111.0}, {"date": "2024-02-27", "close": 0.1, "volume": 2862388.0}, {"date": "2024-02-28", "close": 0.11, "volume": 3838114.0}, {"date": "2024-02-29", "close": 0.115, "volume": 2509772.0}, {"date": "2024-03-01", "close": 0.115, "volume": 4454684.0}, {"date": "2024-03-04", "close": 0.115, "volume": 3841094.0}, {"date": "2024-03-05", "close": 0.12, "volume": 2112905.0}, {"date": "2024-03-06", "close": 0.115, "volume": 859802.0}, {"date": "2024-03-07", "close": 0.11, "volume": 2743557.0}, {"date": "2024-03-08", "close": 0.115, "volume": 828484.0}, {"date": "2024-03-11", "close": 0.11, "volume": 874244.0}, {"date": "2024-03-12", "close": 0.11, "volume": 786838.0}, {"date": "2024-03-13", "close": 0.115, "volume": 1270469.0}, {"date": "2024-03-14", "close": 0.14, "volume": 10309994.0}, {"date": "2024-03-15", "close": 0.155, "volume": 10701550.0}, {"date": "2024-03-18", "close": 0.15, "volume": 4329909.0}, {"date": "2024-03-19", "close": 0.17, "volume": 6840755.0}, {"date": "2024-03-20", "close": 0.155, "volume": 3535025.0}, {"date": "2024-03-21", "close": 0.17, "volume": 3548649.0}, {"date": "2024-03-22", "close": 0.165, "volume": 3583454.0}, {"date": "2024-03-25", "close": 0.155, "volume": 3432633.0}, {"date": "2024-03-26", "close": 0.145, "volume": 3784604.0}, {"date": "2024-03-27", "close": 0.15, "volume": 1686657.0}, {"date": "2024-03-28", "close": 0.155, "volume": 2257215.0}, {"date": "2024-04-02", "close": 0.17, "volume": 5756109.0}, {"date": "2024-04-03", "close": 0.175, "volume": 3509379.0}, {"date": "2024-04-04", "close": 0.175, "volume": 6163822.0}, {"date": "2024-04-05", "close": 0.175, "volume": 3996344.0}, {"date": "2024-04-08", "close": 0.175, "volume": 2879119.0}, {"date": "2024-04-09", "close": 0.2, "volume": 8281287.0}, {"date": "2024-04-10", "close": 0.21, "volume": 7953535.0}, {"date": "2024-04-11", "close": 0.225, "volume": 8307472.0}, {"date": "2024-04-12", "close": 0.27, "volume": 12642623.0}, {"date": "2024-04-15", "close": 0.265, "volume": 11342843.0}, {"date": "2024-04-16", "close": 0.24, "volume": 6695011.0}, {"date": "2024-04-17", "close": 0.24, "volume": 5872239.0}, {"date": "2024-04-18", "close": 0.255, "volume": 5185225.0}, {"date": "2024-04-19", "close": 0.25, "volume": 5394230.0}, {"date": "2024-04-22", "close": 0.28, "volume": 6020866.0}, {"date": "2024-04-23", "close": 0.275, "volume": 6328400.0}, {"date": "2024-04-24", "close": 0.265, "volume": 3834834.0}, {"date": "2024-04-26", "close": 0.275, "volume": 6973273.0}, {"date": "2024-04-29", "close": 0.295, "volume": 11053046.0}, {"date": "2024-04-30", "close": 0.255, "volume": 17818084.0}, {"date": "2024-05-01", "close": 0.255, "volume": 6172575.0}, {"date": "2024-05-02", "close": 0.265, "volume": 3568018.0}, {"date": "2024-05-03", "close": 0.26, "volume": 1938554.0}, {"date": "2024-05-06", "close": 0.26, "volume": 2749270.0}, {"date": "2024-05-07", "close": 0.26, "volume": 5971203.0}, {"date": "2024-05-08", "close": 0.255, "volume": 3099497.0}, {"date": "2024-05-09", "close": 0.245, "volume": 2913105.0}, {"date": "2024-05-10", "close": 0.255, "volume": 2701019.0}, {"date": "2024-05-13", "close": 0.25, "volume": 2154461.0}, {"date": "2024-05-14", "close": 0.27, "volume": 6738624.0}, {"date": "2024-05-15", "close": 0.29, "volume": 9862132.0}, {"date": "2024-05-16", "close": 0.31, "volume": 11507597.0}, {"date": "2024-05-17", "close": 0.325, "volume": 5169754.0}, {"date": "2024-05-20", "close": 0.335, "volume": 10821650.0}, {"date": "2024-05-21", "close": 0.335, "volume": 4359100.0}, {"date": "2024-05-22", "close": 0.31, "volume": 5699560.0}, {"date": "2024-05-23", "close": 0.295, "volume": 4329085.0}, {"date": "2024-05-24", "close": 0.28, "volume": 4101023.0}, {"date": "2024-05-27", "close": 0.275, "volume": 1885488.0}, {"date": "2024-05-28", "close": 0.29, "volume": 3908306.0}, {"date": "2024-05-29", "close": 0.305, "volume": 4060265.0}, {"date": "2024-05-30", "close": 0.285, "volume": 3408234.0}, {"date": "2024-05-31", "close": 0.275, "volume": 6395466.0}, {"date": "2024-06-03", "close": 0.28, "volume": 3078769.0}, {"date": "2024-06-04", "close": 0.27, "volume": 3546373.0}, {"date": "2024-06-05", "close": 0.25, "volume": 3847419.0}, {"date": "2024-06-06", "close": 0.25, "volume": 4282761.0}, {"date": "2024-06-07", "close": 0.25, "volume": 1961205.0}, {"date": "2024-06-11", "close": 0.245, "volume": 2079063.0}, {"date": "2024-06-12", "close": 0.23, "volume": 4078205.0}, {"date": "2024-06-13", "close": 0.235, "volume": 3302565.0}, {"date": "2024-06-14", "close": 0.23, "volume": 1552735.0}, {"date": "2024-06-17", "close": 0.21, "volume": 3491610.0}, {"date": "2024-06-18", "close": 0.225, "volume": 3281638.0}, {"date": "2024-06-19", "close": 0.215, "volume": 3895697.0}, {"date": "2024-06-20", "close": 0.24, "volume": 2768616.0}, {"date": "2024-06-21", "close": 0.25, "volume": 3615196.0}, {"date": "2024-06-24", "close": 0.23, "volume": 1270045.0}, {"date": "2024-06-25", "close": 0.245, "volume": 2701049.0}, {"date": "2024-06-26", "close": 0.235, "volume": 2422271.0}, {"date": "2024-06-27", "close": 0.225, "volume": 1296976.0}, {"date": "2024-06-28", "close": 0.21, "volume": 3458001.0}, {"date": "2024-07-01", "close": 0.225, "volume": 1593684.0}, {"date": "2024-07-02", "close": 0.225, "volume": 1171331.0}, {"date": "2024-07-03", "close": 0.23, "volume": 2055377.0}, {"date": "2024-07-04", "close": 0.235, "volume": 3550265.0}, {"date": "2024-07-05", "close": 0.24, "volume": 1099956.0}, {"date": "2024-07-08", "close": 0.23, "volume": 2860622.0}, {"date": "2024-07-09", "close": 0.23, "volume": 2108392.0}, {"date": "2024-07-10", "close": 0.22, "volume": 2065742.0}, {"date": "2024-07-11", "close": 0.22, "volume": 2527679.0}, {"date": "2024-07-12", "close": 0.225, "volume": 2093629.0}, {"date": "2024-07-15", "close": 0.225, "volume": 969304.0}, {"date": "2024-07-16", "close": 0.215, "volume": 1318794.0}, {"date": "2024-07-17", "close": 0.22, "volume": 2806022.0}, {"date": "2024-07-18", "close": 0.225, "volume": 1169015.0}, {"date": "2024-07-19", "close": 0.215, "volume": 1873448.0}, {"date": "2024-07-22", "close": 0.21, "volume": 1373123.0}, {"date": "2024-07-23", "close": 0.21, "volume": 1254032.0}, {"date": "2024-07-24", "close": 0.2, "volume": 3517637.0}, {"date": "2024-07-25", "close": 0.18, "volume": 4785103.0}, {"date": "2024-07-26", "close": 0.195, "volume": 1701096.0}, {"date": "2024-07-29", "close": 0.19, "volume": 1168998.0}, {"date": "2024-07-30", "close": 0.18, "volume": 908529.0}, {"date": "2024-07-31", "close": 0.195, "volume": 1750914.0}, {"date": "2024-08-01", "close": 0.2, "volume": 1315947.0}, {"date": "2024-08-02", "close": 0.185, "volume": 1145885.0}, {"date": "2024-08-05", "close": 0.175, "volume": 4224798.0}, {"date": "2024-08-06", "close": 0.17, "volume": 2366371.0}, {"date": "2024-08-07", "close": 0.17, "volume": 1916647.0}, {"date": "2024-08-08", "close": 0.165, "volume": 2552883.0}, {"date": "2024-08-09", "close": 0.18, "volume": 1962307.0}, {"date": "2024-08-12", "close": 0.175, "volume": 384766.0}, {"date": "2024-08-13", "close": 0.175, "volume": 1424447.0}, {"date": "2024-08-14", "close": 0.17, "volume": 1858282.0}, {"date": "2024-08-15", "close": 0.165, "volume": 2529856.0}, {"date": "2024-08-16", "close": 0.17, "volume": 3883201.0}, {"date": "2024-08-19", "close": 0.175, "volume": 2376913.0}, {"date": "2024-08-20", "close": 0.18, "volume": 682144.0}, {"date": "2024-08-21", "close": 0.18, "volume": 1205428.0}, {"date": "2024-08-22", "close": 0.175, "volume": 2469877.0}, {"date": "2024-08-23", "close": 0.175, "volume": 466132.0}, {"date": "2024-08-26", "close": 0.18, "volume": 1037514.0}, {"date": "2024-08-27", "close": 0.18, "volume": 1653967.0}, {"date": "2024-08-28", "close": 0.18, "volume": 617071.0}, {"date": "2024-08-29", "close": 0.17, "volume": 341582.0}, {"date": "2024-08-30", "close": 0.18, "volume": 1721018.0}, {"date": "2024-09-02", "close": 0.175, "volume": 1136753.0}, {"date": "2024-09-03", "close": 0.175, "volume": 846065.0}, {"date": "2024-09-04", "close": 0.165, "volume": 2323473.0}, {"date": "2024-09-05", "close": 0.175, "volume": 1557653.0}, {"date": "2024-09-06", "close": 0.165, "volume": 1894445.0}, {"date": "2024-09-09", "close": 0.165, "volume": 1574731.0}, {"date": "2024-09-10", "close": 0.155, "volume": 1450076.0}, {"date": "2024-09-11", "close": 0.165, "volume": 1339647.0}, {"date": "2024-09-12", "close": 0.165, "volume": 1397767.0}, {"date": "2024-09-13", "close": 0.17, "volume": 856814.0}, {"date": "2024-09-16", "close": 0.17, "volume": 1560792.0}, {"date": "2024-09-17", "close": 0.185, "volume": 3059779.0}, {"date": "2024-09-18", "close": 0.175, "volume": 527224.0}, {"date": "2024-09-19", "close": 0.2, "volume": 3325818.0}, {"date": "2024-09-20", "close": 0.205, "volume": 4396794.0}, {"date": "2024-09-23", "close": 0.2, "volume": 1650136.0}, {"date": "2024-09-24", "close": 0.23, "volume": 5419271.0}, {"date": "2024-09-25", "close": 0.235, "volume": 5348613.0}, {"date": "2024-09-26", "close": 0.23, "volume": 1999980.0}, {"date": "2024-09-27", "close": 0.245, "volume": 4669739.0}, {"date": "2024-09-30", "close": 0.235, "volume": 3542858.0}, {"date": "2024-10-01", "close": 0.225, "volume": 2692372.0}, {"date": "2024-10-02", "close": 0.235, "volume": 2981291.0}, {"date": "2024-10-03", "close": 0.23, "volume": 1311744.0}, {"date": "2024-10-04", "close": 0.23, "volume": 1718519.0}, {"date": "2024-10-07", "close": 0.24, "volume": 1536141.0}, {"date": "2024-10-08", "close": 0.225, "volume": 3343632.0}, {"date": "2024-10-09", "close": 0.215, "volume": 1962628.0}, {"date": "2024-10-10", "close": 0.22, "volume": 2134894.0}, {"date": "2024-10-11", "close": 0.23, "volume": 1632053.0}, {"date": "2024-10-14", "close": 0.23, "volume": 2687148.0}, {"date": "2024-10-15", "close": 0.225, "volume": 943014.0}, {"date": "2024-10-16", "close": 0.22, "volume": 1256940.0}, {"date": "2024-10-17", "close": 0.23, "volume": 2712032.0}, {"date": "2024-10-18", "close": 0.225, "volume": 1282949.0}, {"date": "2024-10-21", "close": 0.245, "volume": 3621004.0}, {"date": "2024-10-22", "close": 0.25, "volume": 1253857.0}, {"date": "2024-10-23", "close": 0.25, "volume": 5437207.0}, {"date": "2024-10-24", "close": 0.24, "volume": 1764422.0}, {"date": "2024-10-25", "close": 0.225, "volume": 2674296.0}, {"date": "2024-10-28", "close": 0.225, "volume": 1508776.0}, {"date": "2024-10-29", "close": 0.225, "volume": 909942.0}, {"date": "2024-10-30", "close": 0.22, "volume": 1986948.0}, {"date": "2024-10-31", "close": 0.225, "volume": 1151204.0}, {"date": "2024-11-01", "close": 0.21, "volume": 3245032.0}, {"date": "2024-11-04", "close": 0.2, "volume": 1628291.0}, {"date": "2024-11-05", "close": 0.2, "volume": 1052212.0}, {"date": "2024-11-06", "close": 0.19, "volume": 1973009.0}, {"date": "2024-11-07", "close": 0.19, "volume": 2698460.0}, {"date": "2024-11-08", "close": 0.195, "volume": 1578632.0}, {"date": "2024-11-11", "close": 0.19, "volume": 2854113.0}, {"date": "2024-11-12", "close": 0.18, "volume": 1382902.0}, {"date": "2024-11-13", "close": 0.185, "volume": 1193348.0}, {"date": "2024-11-14", "close": 0.175, "volume": 587224.0}, {"date": "2024-11-15", "close": 0.18, "volume": 1185122.0}, {"date": "2024-11-18", "close": 0.185, "volume": 1589550.0}, {"date": "2024-11-19", "close": 0.19, "volume": 1207032.0}, {"date": "2024-11-20", "close": 0.185, "volume": 914141.0}, {"date": "2024-11-21", "close": 0.185, "volume": 773909.0}, {"date": "2024-11-22", "close": 0.185, "volume": 816044.0}, {"date": "2024-11-25", "close": 0.175, "volume": 2442911.0}, {"date": "2024-11-26", "close": 0.175, "volume": 1334653.0}, {"date": "2024-11-27", "close": 0.185, "volume": 1111821.0}, {"date": "2024-11-28", "close": 0.18, "volume": 361237.0}, {"date": "2024-11-29", "close": 0.18, "volume": 691693.0}, {"date": "2024-12-02", "close": 0.175, "volume": 654931.0}, {"date": "2024-12-03", "close": 0.18, "volume": 2602529.0}, {"date": "2024-12-04", "close": 0.18, "volume": 1228388.0}, {"date": "2024-12-05", "close": 0.175, "volume": 1059840.0}, {"date": "2024-12-06", "close": 0.17, "volume": 1210476.0}, {"date": "2024-12-09", "close": 0.165, "volume": 772236.0}, {"date": "2024-12-10", "close": 0.175, "volume": 2021778.0}, {"date": "2024-12-11", "close": 0.18, "volume": 494293.0}, {"date": "2024-12-12", "close": 0.185, "volume": 360417.0}, {"date": "2024-12-13", "close": 0.175, "volume": 1250261.0}, {"date": "2024-12-16", "close": 0.17, "volume": 1157715.0}, {"date": "2024-12-17", "close": 0.165, "volume": 1129895.0}, {"date": "2024-12-18", "close": 0.175, "volume": 1131295.0}, {"date": "2024-12-19", "close": 0.18, "volume": 1435783.0}, {"date": "2024-12-20", "close": 0.18, "volume": 470664.0}, {"date": "2024-12-23", "close": 0.17, "volume": 279947.0}, {"date": "2024-12-24", "close": 0.17, "volume": 499352.0}, {"date": "2024-12-27", "close": 0.175, "volume": 985140.0}, {"date": "2024-12-30", "close": 0.17, "volume": 337415.0}, {"date": "2024-12-31", "close": 0.175, "volume": 272789.0}, {"date": "2025-01-02", "close": 0.175, "volume": 194164.0}, {"date": "2025-01-03", "close": 0.17, "volume": 357264.0}, {"date": "2025-01-06", "close": 0.18, "volume": 720161.0}, {"date": "2025-01-07", "close": 0.17, "volume": 1341654.0}, {"date": "2025-01-08", "close": 0.175, "volume": 772486.0}, {"date": "2025-01-09", "close": 0.18, "volume": 194293.0}, {"date": "2025-01-10", "close": 0.175, "volume": 1798146.0}, {"date": "2025-01-13", "close": 0.17, "volume": 408166.0}, {"date": "2025-01-14", "close": 0.165, "volume": 786232.0}, {"date": "2025-01-15", "close": 0.17, "volume": 973506.0}, {"date": "2025-01-16", "close": 0.17, "volume": 1624993.0}, {"date": "2025-01-17", "close": 0.17, "volume": 449523.0}, {"date": "2025-01-20", "close": 0.165, "volume": 856228.0}, {"date": "2025-01-21", "close": 0.165, "volume": 1908429.0}, {"date": "2025-01-22", "close": 0.165, "volume": 1474484.0}, {"date": "2025-01-23", "close": 0.16, "volume": 2893050.0}, {"date": "2025-01-24", "close": 0.16, "volume": 776915.0}, {"date": "2025-01-28", "close": 0.155, "volume": 1379975.0}, {"date": "2025-01-29", "close": 0.15, "volume": 793385.0}, {"date": "2025-01-30", "close": 0.15, "volume": 1395377.0}, {"date": "2025-01-31", "close": 0.145, "volume": 2324937.0}, {"date": "2025-02-03", "close": 0.145, "volume": 3029238.0}, {"date": "2025-02-04", "close": 0.155, "volume": 721389.0}, {"date": "2025-02-05", "close": 0.155, "volume": 952213.0}, {"date": "2025-02-06", "close": 0.16, "volume": 1368939.0}, {"date": "2025-02-07", "close": 0.155, "volume": 695650.0}, {"date": "2025-02-10", "close": 0.17, "volume": 1646092.0}, {"date": "2025-02-11", "close": 0.16, "volume": 3039790.0}, {"date": "2025-02-12", "close": 0.155, "volume": 1030685.0}, {"date": "2025-02-13", "close": 0.15, "volume": 2569077.0}, {"date": "2025-02-14", "close": 0.175, "volume": 3013075.0}, {"date": "2025-02-17", "close": 0.17, "volume": 2730392.0}, {"date": "2025-02-18", "close": 0.17, "volume": 2096550.0}, {"date": "2025-02-19", "close": 0.165, "volume": 1145593.0}, {"date": "2025-02-20", "close": 0.165, "volume": 1277475.0}, {"date": "2025-02-21", "close": 0.165, "volume": 223390.0}, {"date": "2025-02-24", "close": 0.16, "volume": 1219978.0}, {"date": "2025-02-25", "close": 0.15, "volume": 966578.0}, {"date": "2025-02-26", "close": 0.15, "volume": 457112.0}, {"date": "2025-02-27", "close": 0.165, "volume": 3083613.0}, {"date": "2025-02-28", "close": 0.16, "volume": 1026393.0}, {"date": "2025-03-03", "close": 0.16, "volume": 660688.0}, {"date": "2025-03-04", "close": 0.16, "volume": 774484.0}, {"date": "2025-03-05", "close": 0.155, "volume": 965098.0}, {"date": "2025-03-06", "close": 0.165, "volume": 1703763.0}, {"date": "2025-03-07", "close": 0.165, "volume": 907914.0}, {"date": "2025-03-10", "close": 0.165, "volume": 102924.0}, {"date": "2025-03-11", "close": 0.16, "volume": 1890083.0}, {"date": "2025-03-12", "close": 0.16, "volume": 1727974.0}, {"date": "2025-03-13", "close": 0.165, "volume": 518771.0}, {"date": "2025-03-14", "close": 0.17, "volume": 2563613.0}, {"date": "2025-03-17", "close": 0.17, "volume": 924358.0}, {"date": "2025-03-18", "close": 0.17, "volume": 1821301.0}, {"date": "2025-03-19", "close": 0.175, "volume": 2073725.0}, {"date": "2025-03-20", "close": 0.175, "volume": 5484127.0}, {"date": "2025-03-21", "close": 0.18, "volume": 3532548.0}, {"date": "2025-03-24", "close": 0.2, "volume": 5818478.0}, {"date": "2025-03-25", "close": 0.21, "volume": 3306682.0}, {"date": "2025-03-26", "close": 0.205, "volume": 4500657.0}, {"date": "2025-03-27", "close": 0.21, "volume": 1904867.0}, {"date": "2025-03-28", "close": 0.19, "volume": 2860690.0}, {"date": "2025-03-31", "close": 0.2, "volume": 3214841.0}, {"date": "2025-04-01", "close": 0.195, "volume": 2907462.0}, {"date": "2025-04-02", "close": 0.19, "volume": 1519572.0}, {"date": "2025-04-03", "close": 0.19, "volume": 1369374.0}, {"date": "2025-04-04", "close": 0.175, "volume": 2658256.0}, {"date": "2025-04-07", "close": 0.155, "volume": 4195632.0}, {"date": "2025-04-08", "close": 0.17, "volume": 1967343.0}, {"date": "2025-04-09", "close": 0.16, "volume": 783898.0}, {"date": "2025-04-10", "close": 0.165, "volume": 1687753.0}, {"date": "2025-04-11", "close": 0.17, "volume": 650580.0}, {"date": "2025-04-14", "close": 0.175, "volume": 723228.0}, {"date": "2025-04-15", "close": 0.17, "volume": 1327081.0}, {"date": "2025-04-16", "close": 0.175, "volume": 451120.0}, {"date": "2025-04-17", "close": 0.185, "volume": 410782.0}, {"date": "2025-04-22", "close": 0.19, "volume": 1247906.0}, {"date": "2025-04-23", "close": 0.185, "volume": 585181.0}, {"date": "2025-04-24", "close": 0.2, "volume": 696899.0}, {"date": "2025-04-28", "close": 0.18, "volume": 1805176.0}, {"date": "2025-04-29", "close": 0.185, "volume": 1324353.0}, {"date": "2025-04-30", "close": 0.19, "volume": 2350098.0}, {"date": "2025-05-08", "close": 0.175, "volume": 1936543.0}, {"date": "2025-05-09", "close": 0.18, "volume": 931245.0}, {"date": "2025-05-12", "close": 0.175, "volume": 861148.0}, {"date": "2025-05-13", "close": 0.175, "volume": 1561949.0}, {"date": "2025-05-14", "close": 0.17, "volume": 543695.0}, {"date": "2025-05-15", "close": 0.17, "volume": 1145421.0}, {"date": "2025-05-16", "close": 0.17, "volume": 602736.0}, {"date": "2025-05-19", "close": 0.17, "volume": 503871.0}, {"date": "2025-05-20", "close": 0.165, "volume": 627874.0}, {"date": "2025-05-21", "close": 0.16, "volume": 1450686.0}, {"date": "2025-05-22", "close": 0.16, "volume": 1225334.0}, {"date": "2025-05-23", "close": 0.17, "volume": 637383.0}, {"date": "2025-05-26", "close": 0.175, "volume": 1398945.0}, {"date": "2025-05-27", "close": 0.175, "volume": 1413395.0}, {"date": "2025-05-28", "close": 0.17, "volume": 1070926.0}, {"date": "2025-05-29", "close": 0.17, "volume": 608397.0}, {"date": "2025-05-30", "close": 0.17, "volume": 825603.0}, {"date": "2025-06-02", "close": 0.165, "volume": 1466878.0}, {"date": "2025-06-03", "close": 0.16, "volume": 895128.0}, {"date": "2025-06-04", "close": 0.165, "volume": 2075234.0}, {"date": "2025-06-05", "close": 0.17, "volume": 1099846.0}, {"date": "2025-06-06", "close": 0.17, "volume": 164633.0}, {"date": "2025-06-10", "close": 0.17, "volume": 988637.0}, {"date": "2025-06-11", "close": 0.17, "volume": 171819.0}, {"date": "2025-06-12", "close": 0.17, "volume": 491772.0}, {"date": "2025-06-13", "close": 0.165, "volume": 1806660.0}, {"date": "2025-06-16", "close": 0.165, "volume": 1193400.0}, {"date": "2025-06-17", "close": 0.165, "volume": 1015151.0}, {"date": "2025-06-18", "close": 0.165, "volume": 1078170.0}, {"date": "2025-06-19", "close": 0.165, "volume": 1320651.0}, {"date": "2025-06-20", "close": 0.16, "volume": 719652.0}, {"date": "2025-06-23", "close": 0.155, "volume": 903939.0}, {"date": "2025-06-24", "close": 0.17, "volume": 1576003.0}, {"date": "2025-06-25", "close": 0.16, "volume": 1082752.0}, {"date": "2025-06-26", "close": 0.17, "volume": 2375015.0}, {"date": "2025-06-27", "close": 0.18, "volume": 4355293.0}, {"date": "2025-06-30", "close": 0.175, "volume": 3648853.0}, {"date": "2025-07-01", "close": 0.17, "volume": 534195.0}, {"date": "2025-07-02", "close": 0.175, "volume": 999622.0}, {"date": "2025-07-03", "close": 0.185, "volume": 3692038.0}, {"date": "2025-07-04", "close": 0.185, "volume": 564406.0}, {"date": "2025-07-07", "close": 0.18, "volume": 1165597.0}, {"date": "2025-07-08", "close": 0.185, "volume": 544798.0}, {"date": "2025-07-09", "close": 0.195, "volume": 1557421.0}, {"date": "2025-07-10", "close": 0.19, "volume": 1280200.0}, {"date": "2025-07-11", "close": 0.195, "volume": 608151.0}, {"date": "2025-07-14", "close": 0.195, "volume": 695067.0}, {"date": "2025-07-15", "close": 0.18, "volume": 1634928.0}, {"date": "2025-07-16", "close": 0.185, "volume": 758198.0}, {"date": "2025-07-17", "close": 0.175, "volume": 823836.0}, {"date": "2025-07-18", "close": 0.19, "volume": 668409.0}, {"date": "2025-07-21", "close": 0.19, "volume": 649365.0}, {"date": "2025-07-22", "close": 0.195, "volume": 5434071.0}, {"date": "2025-07-23", "close": 0.21, "volume": 3067060.0}, {"date": "2025-07-24", "close": 0.21, "volume": 2165107.0}, {"date": "2025-07-25", "close": 0.21, "volume": 2221504.0}, {"date": "2025-07-28", "close": 0.2, "volume": 2508282.0}, {"date": "2025-07-29", "close": 0.205, "volume": 1212558.0}, {"date": "2025-07-30", "close": 0.205, "volume": 2046271.0}, {"date": "2025-07-31", "close": 0.19, "volume": 3179162.0}, {"date": "2025-08-01", "close": 0.19, "volume": 1069487.0}, {"date": "2025-08-04", "close": 0.185, "volume": 1455474.0}, {"date": "2025-08-05", "close": 0.2, "volume": 978675.0}, {"date": "2025-08-06", "close": 0.195, "volume": 831296.0}, {"date": "2025-08-07", "close": 0.2, "volume": 1278628.0}, {"date": "2025-08-08", "close": 0.205, "volume": 1283979.0}, {"date": "2025-08-11", "close": 0.21, "volume": 1469854.0}, {"date": "2025-08-12", "close": 0.205, "volume": 444707.0}, {"date": "2025-08-13", "close": 0.2, "volume": 344121.0}, {"date": "2025-08-14", "close": 0.195, "volume": 2148937.0}, {"date": "2025-08-15", "close": 0.21, "volume": 1363497.0}, {"date": "2025-08-18", "close": 0.205, "volume": 488727.0}, {"date": "2025-08-19", "close": 0.2, "volume": 1677074.0}, {"date": "2025-08-20", "close": 0.195, "volume": 2095876.0}, {"date": "2025-08-21", "close": 0.2, "volume": 1109733.0}, {"date": "2025-08-22", "close": 0.195, "volume": 1896850.0}, {"date": "2025-08-25", "close": 0.205, "volume": 1793420.0}, {"date": "2025-08-26", "close": 0.2, "volume": 2842976.0}, {"date": "2025-08-27", "close": 0.21, "volume": 2303965.0}, {"date": "2025-08-28", "close": 0.235, "volume": 5983085.0}, {"date": "2025-08-29", "close": 0.225, "volume": 5385777.0}, {"date": "2025-09-01", "close": 0.22, "volume": 2354792.0}, {"date": "2025-09-02", "close": 0.25, "volume": 12666273.0}, {"date": "2025-09-03", "close": 0.265, "volume": 9707929.0}, {"date": "2025-09-04", "close": 0.265, "volume": 12611408.0}, {"date": "2025-09-05", "close": 0.29, "volume": 7053527.0}, {"date": "2025-09-08", "close": 0.295, "volume": 4947977.0}, {"date": "2025-09-09", "close": 0.315, "volume": 9484335.0}, {"date": "2025-09-10", "close": 0.305, "volume": 5774689.0}, {"date": "2025-09-11", "close": 0.325, "volume": 6186915.0}, {"date": "2025-09-12", "close": 0.34, "volume": 7931287.0}, {"date": "2025-09-15", "close": 0.345, "volume": 6935511.0}, {"date": "2025-09-16", "close": 0.365, "volume": 4450363.0}, {"date": "2025-09-17", "close": 0.355, "volume": 6637689.0}, {"date": "2025-09-18", "close": 0.365, "volume": 4570294.0}, {"date": "2025-09-19", "close": 0.365, "volume": 4874393.0}, {"date": "2025-09-22", "close": 0.38, "volume": 6867475.0}, {"date": "2025-09-23", "close": 0.38, "volume": 5819323.0}, {"date": "2025-09-24", "close": 0.38, "volume": 4067046.0}, {"date": "2025-09-25", "close": 0.42, "volume": 12152571.0}, {"date": "2025-09-26", "close": 0.475, "volume": 7187836.0}, {"date": "2025-09-29", "close": 0.46, "volume": 10647414.0}, {"date": "2025-09-30", "close": 0.485, "volume": 4470020.0}, {"date": "2025-10-01", "close": 0.45, "volume": 11098318.0}, {"date": "2025-10-02", "close": 0.47, "volume": 6557244.0}, {"date": "2025-10-03", "close": 0.48, "volume": 6065148.0}, {"date": "2025-10-06", "close": 0.52, "volume": 16509974.0}, {"date": "2025-10-07", "close": 0.54, "volume": 6372704.0}, {"date": "2025-10-08", "close": 0.53, "volume": 7700712.0}, {"date": "2025-10-09", "close": 0.555, "volume": 7348856.0}, {"date": "2025-10-10", "close": 0.53, "volume": 5579267.0}, {"date": "2025-10-13", "close": 0.55, "volume": 7964119.0}, {"date": "2025-10-14", "close": 0.595, "volume": 8710767.0}, {"date": "2025-10-15", "close": 0.53, "volume": 9183412.0}, {"date": "2025-10-16", "close": 0.54, "volume": 4919092.0}, {"date": "2025-10-17", "close": 0.52, "volume": 6487630.0}, {"date": "2025-10-20", "close": 0.52, "volume": 3484728.0}, {"date": "2025-10-21", "close": 0.53, "volume": 2209171.0}, {"date": "2025-10-22", "close": 0.53, "volume": 7994354.0}, {"date": "2025-10-23", "close": 0.525, "volume": 6165596.0}, {"date": "2025-10-24", "close": 0.58, "volume": 8641411.0}, {"date": "2025-10-27", "close": 0.55, "volume": 4030084.0}, {"date": "2025-10-28", "close": 0.52, "volume": 5053924.0}, {"date": "2025-10-31", "close": 0.46, "volume": 10947645.0}, {"date": "2025-11-03", "close": 0.455, "volume": 3996829.0}, {"date": "2025-11-04", "close": 0.465, "volume": 5469012.0}, {"date": "2025-11-05", "close": 0.385, "volume": 18635643.0}, {"date": "2025-11-06", "close": 0.405, "volume": 8855222.0}, {"date": "2025-11-07", "close": 0.39, "volume": 8630549.0}, {"date": "2025-11-10", "close": 0.41, "volume": 7045292.0}, {"date": "2025-11-11", "close": 0.44, "volume": 9229019.0}, {"date": "2025-11-12", "close": 0.445, "volume": 2352715.0}, {"date": "2025-11-13", "close": 0.475, "volume": 8486608.0}, {"date": "2025-11-14", "close": 0.45, "volume": 3971281.0}, {"date": "2025-11-17", "close": 0.45, "volume": 3888867.0}, {"date": "2025-11-18", "close": 0.425, "volume": 15900114.0}, {"date": "2025-11-19", "close": 0.425, "volume": 5397288.0}, {"date": "2025-11-20", "close": 0.43, "volume": 3737770.0}, {"date": "2025-11-21", "close": 0.405, "volume": 3234787.0}, {"date": "2025-11-24", "close": 0.415, "volume": 3845085.0}, {"date": "2025-11-25", "close": 0.44, "volume": 5454281.0}, {"date": "2025-11-26", "close": 0.445, "volume": 4370265.0}, {"date": "2025-11-27", "close": 0.445, "volume": 5641348.0}, {"date": "2025-11-28", "close": 0.5, "volume": 9882496.0}, {"date": "2025-12-01", "close": 0.465, "volume": 1881936.0}, {"date": "2025-12-02", "close": 0.46, "volume": 3723490.0}, {"date": "2025-12-03", "close": 0.49, "volume": 4642319.0}, {"date": "2025-12-04", "close": 0.51, "volume": 8805812.0}, {"date": "2025-12-05", "close": 0.515, "volume": 5978698.0}, {"date": "2025-12-08", "close": 0.535, "volume": 10366789.0}, {"date": "2025-12-09", "close": 0.505, "volume": 2818224.0}, {"date": "2025-12-10", "close": 0.505, "volume": 3112743.0}, {"date": "2025-12-11", "close": 0.51, "volume": 5353593.0}, {"date": "2025-12-12", "close": 0.54, "volume": 4214568.0}, {"date": "2025-12-15", "close": 0.54, "volume": 5536685.0}, {"date": "2025-12-16", "close": 0.51, "volume": 3540188.0}, {"date": "2025-12-17", "close": 0.535, "volume": 2072819.0}, {"date": "2025-12-18", "close": 0.54, "volume": 2772138.0}, {"date": "2025-12-19", "close": 0.535, "volume": 7101617.0}, {"date": "2025-12-22", "close": 0.555, "volume": 8675031.0}, {"date": "2025-12-23", "close": 0.545, "volume": 8460626.0}, {"date": "2025-12-24", "close": 0.545, "volume": 5257837.0}, {"date": "2025-12-29", "close": 0.59, "volume": 14556225.0}, {"date": "2025-12-30", "close": 0.575, "volume": 7083151.0}, {"date": "2025-12-31", "close": 0.6, "volume": 12767719.0}, {"date": "2026-01-02", "close": 0.58, "volume": 6206967.0}, {"date": "2026-01-05", "close": 0.605, "volume": 4199533.0}, {"date": "2026-01-06", "close": 0.67, "volume": 11422687.0}, {"date": "2026-01-07", "close": 0.635, "volume": 9786300.0}, {"date": "2026-01-08", "close": 0.635, "volume": 4408561.0}, {"date": "2026-01-09", "close": 0.61, "volume": 8094264.0}, {"date": "2026-01-12", "close": 0.625, "volume": 5278104.0}, {"date": "2026-01-13", "close": 0.605, "volume": 6267509.0}, {"date": "2026-01-14", "close": 0.61, "volume": 4370305.0}, {"date": "2026-01-15", "close": 0.62, "volume": 8713896.0}, {"date": "2026-01-16", "close": 0.63, "volume": 6145074.0}, {"date": "2026-01-19", "close": 0.64, "volume": 4946878.0}, {"date": "2026-01-20", "close": 0.625, "volume": 6705001.0}, {"date": "2026-01-21", "close": 0.645, "volume": 14299679.0}, {"date": "2026-01-22", "close": 0.62, "volume": 50948353.0}, {"date": "2026-01-23", "close": 0.62, "volume": 3204666.0}, {"date": "2026-01-27", "close": 0.64, "volume": 12515428.0}, {"date": "2026-01-28", "close": 0.675, "volume": 11463503.0}, {"date": "2026-01-29", "close": 0.675, "volume": 14732706.0}, {"date": "2026-01-30", "close": 0.615, "volume": 14287430.0}, {"date": "2026-02-02", "close": 0.565, "volume": 10457942.0}, {"date": "2026-02-03", "close": 0.595, "volume": 5349819.0}, {"date": "2026-02-04", "close": 0.615, "volume": 8293294.0}, {"date": "2026-02-05", "close": 0.56, "volume": 13245066.0}, {"date": "2026-02-06", "close": 0.495, "volume": 21417404.0}, {"date": "2026-02-09", "close": 0.53, "volume": 7105648.0}, {"date": "2026-02-10", "close": 0.545, "volume": 5654393.0}, {"date": "2026-02-11", "close": 0.565, "volume": 6742094.0}, {"date": "2026-02-12", "close": 0.53, "volume": 9025236.0}, {"date": "2026-02-13", "close": 0.51, "volume": 7713928.0}, {"date": "2026-02-16", "close": 0.53, "volume": 11331784.0}, {"date": "2026-02-17", "close": 0.515, "volume": 5229562.0}, {"date": "2026-02-18", "close": 0.52, "volume": 6695436.0}, {"date": "2026-02-19", "close": 0.52, "volume": 2019867.0}, {"date": "2026-02-20", "close": 0.505, "volume": 7061889.0}, {"date": "2026-02-23", "close": 0.51, "volume": 3407693.0}, {"date": "2026-02-24", "close": 0.52, "volume": 8282422.0}, {"date": "2026-02-25", "close": 0.55, "volume": 8627509.0}, {"date": "2026-02-26", "close": 0.53, "volume": 6338621.0}, {"date": "2026-02-27", "close": 0.525, "volume": 8375284.0}, {"date": "2026-03-02", "close": 0.525, "volume": 8065074.0}, {"date": "2026-03-03", "close": 0.525, "volume": 4763778.0}, {"date": "2026-03-04", "close": 0.505, "volume": 4558183.0}, {"date": "2026-03-05", "close": 0.5, "volume": 5713194.0}, {"date": "2026-03-06", "close": 0.495, "volume": 5925957.0}, {"date": "2026-03-09", "close": 0.455, "volume": 11378824.0}, {"date": "2026-03-10", "close": 0.475, "volume": 6541224.0}, {"date": "2026-03-11", "close": 0.495, "volume": 4322357.0}, {"date": "2026-03-12", "close": 0.45, "volume": 7118721.0}, {"date": "2026-03-13", "close": 0.445, "volume": 4784549.0}, {"date": "2026-03-16", "close": 0.42, "volume": 7560094.0}, {"date": "2026-03-17", "close": 0.41, "volume": 4813205.0}, {"date": "2026-03-18", "close": 0.435, "volume": 3871229.0}, {"date": "2026-03-19", "close": 0.405, "volume": 7293568.0}, {"date": "2026-03-20", "close": 0.43, "volume": 17238569.0}, {"date": "2026-03-23", "close": 0.385, "volume": 5659277.0}, {"date": "2026-03-24", "close": 0.4, "volume": 6815998.0}, {"date": "2026-03-25", "close": 0.42, "volume": 7581655.0}, {"date": "2026-03-26", "close": 0.425, "volume": 5224535.0}, {"date": "2026-03-27", "close": 0.395, "volume": 6283938.0}, {"date": "2026-03-30", "close": 0.395, "volume": 3687000.0}, {"date": "2026-03-31", "close": 0.395, "volume": 8119818.0}, {"date": "2026-04-01", "close": 0.4, "volume": 12313642.0}, {"date": "2026-04-02", "close": 0.38, "volume": 6780488.0}, {"date": "2026-04-07", "close": 0.395, "volume": 13903805.0}, {"date": "2026-04-08", "close": 0.43, "volume": 23273291.0}, {"date": "2026-04-09", "close": 0.41, "volume": 10741344.0}, {"date": "2026-04-10", "close": 0.39, "volume": 8368097.0}, {"date": "2026-04-13", "close": 0.385, "volume": 8188036.0}, {"date": "2026-04-14", "close": 0.385, "volume": 5686144.0}, {"date": "2026-04-15", "close": 0.385, "volume": 7616953.0}, {"date": "2026-04-16", "close": 0.38, "volume": 7731152.0}, {"date": "2026-04-17", "close": 0.37, "volume": 5041056.0}, {"date": "2026-04-20", "close": 0.375, "volume": 5455848.0}, {"date": "2026-04-21", "close": 0.37, "volume": 7421491.0}, {"date": "2026-04-22", "close": 0.365, "volume": 6413513.0}, {"date": "2026-04-23", "close": 0.36, "volume": 9013323.0}, {"date": "2026-04-24", "close": 0.36, "volume": 5337713.0}, {"date": "2026-04-27", "close": 0.39, "volume": 6353870.0}, {"date": "2026-04-28", "close": 0.39, "volume": 6664894.0}, {"date": "2026-04-29", "close": 0.4, "volume": 6507893.0}, {"date": "2026-04-30", "close": 0.385, "volume": 6108675.0}, {"date": "2026-05-01", "close": 0.395, "volume": 6530744.0}, {"date": "2026-05-04", "close": 0.39, "volume": 4324525.0}, {"date": "2026-05-05", "close": 0.37, "volume": 5443941.0}, {"date": "2026-05-06", "close": 0.375, "volume": 9019475.0}, {"date": "2026-05-07", "close": 0.385, "volume": 7612386.0}, {"date": "2026-05-08", "close": 0.415, "volume": 16165148.0}, {"date": "2026-05-11", "close": 0.425, "volume": 13056503.0}, {"date": "2026-05-12", "close": 0.445, "volume": 13271706.0}, {"date": "2026-05-13", "close": 0.465, "volume": 13763283.0}, {"date": "2026-05-14", "close": 0.47, "volume": 18826714.0}, {"date": "2026-05-15", "close": 0.445, "volume": 9177067.0}, {"date": "2026-05-18", "close": 0.435, "volume": 7337738.0}, {"date": "2026-05-19", "close": 0.425, "volume": 5536994.0}, {"date": "2026-05-20", "close": 0.4, "volume": 12142832.0}, {"date": "2026-05-21", "close": 0.415, "volume": 13962761.0}, {"date": "2026-05-22", "close": 0.415, "volume": 18902354.0}, {"date": "2026-05-25", "close": 0.425, "volume": 9294172.0}, {"date": "2026-05-26", "close": 0.435, "volume": 5532612.0}, {"date": "2026-05-27", "close": 0.425, "volume": 9521760.0}, {"date": "2026-05-28", "close": 0.385, "volume": 9519329.0}, {"date": "2026-05-29", "close": 0.4, "volume": 7030773.0}, {"date": "2026-06-01", "close": 0.395, "volume": 3217589.0}, {"date": "2026-06-02", "close": 0.44, "volume": 85066998.0}, {"date": "2026-06-03", "close": 0.46, "volume": 11272984.0}, {"date": "2026-06-04", "close": 0.43, "volume": 8066896.0}, {"date": "2026-06-05", "close": 0.415, "volume": 7104281.0}, {"date": "2026-06-09", "close": 0.385, "volume": 33722314.0}, {"date": "2026-06-10", "close": 0.37, "volume": 10223363.0}, {"date": "2026-06-11", "close": 0.35, "volume": 12458043.0}, {"date": "2026-06-12", "close": 0.375, "volume": 5675686.0}, {"date": "2026-06-15", "close": 0.415, "volume": 10129684.0}, {"date": "2026-06-16", "close": 0.42, "volume": 4025029.0}, {"date": "2026-06-17", "close": 0.43, "volume": 6225570.0}, {"date": "2026-06-18", "close": 0.425, "volume": 4334390.0}, {"date": "2026-06-19", "close": 0.39, "volume": 12799229.0}, {"date": "2026-06-22", "close": 0.4, "volume": 6475575.0}, {"date": "2026-06-23", "close": 0.4, "volume": 6431408.0}, {"date": "2026-06-24", "close": 0.385, "volume": 11622894.0}, {"date": "2026-06-25", "close": 0.36, "volume": 28733638.0}, {"date": "2026-06-26", "close": 0.35, "volume": 6476999.0}, {"date": "2026-06-29", "close": 0.355, "volume": 5935115.0}, {"date": "2026-06-30", "close": 0.37, "volume": 13387408.0}, {"date": "2026-07-01", "close": 0.355, "volume": 7266679.0}, {"date": "2026-07-02", "close": 0.36, "volume": 4439285.0}, {"date": "2026-07-03", "close": 0.38, "volume": 9014362.0}, {"date": "2026-07-06", "close": 0.375, "volume": 7172573.0}, {"date": "2026-07-07", "close": 0.365, "volume": 8272454.0}, {"date": "2026-07-08", "close": 0.345, "volume": 10113126.0}, {"date": "2026-07-09", "close": 0.355, "volume": 10887311.0}, {"date": "2026-07-10", "close": 0.37, "volume": 9200517.0}, {"date": "2026-07-13", "close": 0.375, "volume": 6951040.0}, {"date": "2026-07-14", "close": 0.395, "volume": 10413336.0}, {"date": "2026-07-15", "close": 0.395, "volume": 10303224.0}, {"date": "2026-07-16", "close": 0.385, "volume": 4749406.0}, {"date": "2026-07-17", "close": 0.355, "volume": 8760132.0}, {"date": "2026-07-20", "close": 0.36, "volume": 6176554.0}, {"date": "2026-07-21", "close": 0.365, "volume": 10221588.0}, {"date": "2026-07-22", "close": 0.385, "volume": 17468108.0}, {"date": "2026-07-23", "close": 0.395, "volume": 8793694.0}, {"date": "2026-07-24", "close": 0.38, "volume": 7423289.0}, {"date": "2026-07-27", "close": 0.39, "volume": 4842108.0}, {"date": "2026-07-28", "close": 0.36, "volume": 11994187.0}, {"date": "2026-07-29", "close": 0.37, "volume": 12408478.0}, {"date": "2026-07-30", "close": 0.375, "volume": 11864353.0}, {"date": "2026-07-31", "close": 0.405, "volume": 15311375.0}, {"date": "2026-08-03", "close": 0.375, "volume": 28105026.0}, {"date": "2026-08-04", "close": 0.37, "volume": 10670875.0}, {"date": "2026-08-05", "close": 0.385, "volume": 14115346.0}, {"date": "2026-08-06", "close": 0.405, "volume": 20872171.0}, {"date": "2026-08-07", "close": 0.43, "volume": 18413719.0}, {"date": "2026-08-10", "close": 0.43, "volume": 10372548.0}, {"date": "2026-08-11", "close": 0.42, "volume": 13314074.0}, {"date": "2026-08-12", "close": 0.43, "volume": 6316793.0}, {"date": "2026-08-13", "close": 0.42, "volume": 9491314.0}, {"date": "2026-08-14", "close": 0.405, "volume": 6183976.0}, {"date": "2026-08-17", "close": 0.42, "volume": 14024416.0}, {"date": "2026-08-18", "close": 0.42, "volume": 18401444.0}, {"date": "2026-08-19", "close": 0.41, "volume": 12008390.0}, {"date": "2026-08-20", "close": 0.435, "volume": 15675698.0}, {"date": "2026-08-21", "close": 0.455, "volume": 13037386.0}, {"date": "2026-08-24", "close": 0.46, "volume": 15196866.0}, {"date": "2026-08-25", "close": 0.465, "volume": 16059910.0}, {"date": "2026-08-26", "close": 0.475, "volume": 16789827.0}, {"date": "2026-08-27", "close": 0.53, "volume": 27653566.0}, {"date": "2026-08-28", "close": 0.52, "volume": 14161708.0}, {"date": "2026-08-31", "close": 0.5, "volume": 19026229.0}, {"date": "2026-09-01", "close": 0.51, "volume": 5800767.0}, {"date": "2026-09-02", "close": 0.485, "volume": 10664799.0}, {"date": "2026-09-03", "close": 0.5, "volume": 9996160.0}, {"date": "2026-09-04", "close": 0.51, "volume": 10667590.0}, {"date": "2026-09-07", "close": 0.505, "volume": 5208160.0}], "refreshing": true}