{"ticker": "CYP", "overview": {"name": "Cynata Therapeutics Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "CYP", "has_prices": true, "as_of": "2026-09-07", "last": 0.0105, "prev_close": 0.011, "change": -0.0004999999999999987, "change_pct": -0.04545454545454534, "session_volume": 700311.0, "vwap_5": 0.010896862689769376, "vwap_20": 0.011221240752833053, "vwap_60": 0.019802426014950757, "vwap_250": 0.07203983444819605, "high_52w": 0.4, "low_52w": 0.0105, "avg_volume_20": 404373.85, "sessions": 400, "market_cap": {"value": 2677998.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03107221", "src": "ASX", "ticker": "CYP", "cik": "", "company": "Cynata Therapeutics Limited", "company_raw": "Cynata Therapeutics Limited", "who": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "who_key": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "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": "FIL Limited and its entities listed in Annexure A (\"FIL\") is no longer a substantial holder of CYP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107221", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "ASXSH-03106630", "src": "ASX", "ticker": "CYP", "cik": "", "company": "Cynata Therapeutics Limited", "company_raw": "Cynata Therapeutics Limited", "who": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "who_key": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "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": "FIL Limited and its entities listed in Annexure A (\"FIL\") trims CYP: 8.83% to 6.38%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106630", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "FIL Limited and its entities listed in Annexure A (\"FIL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107221-3A696537", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "FIL Limited and its entities listed in Annexure A (\"FIL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.83, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106630-3A696422", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Geoff Brooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Darryl Maher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Paul Wotton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Wotton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Kilian Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-18", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Geoffrey Brooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Kilian Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Macdonald", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stewart Washer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kilian Kelly", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Atkins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Janine Rolfe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-23", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Janine Rolfe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-31", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Stewart Washer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-02", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Geoffrey Brooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-01", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Geoff Brooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-24", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stewart Washer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-16", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-16", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darryl Maher", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-16", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Paul Wotton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-16", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Paul Wotton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-17", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Paul Wotton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-11", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Ross Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-11", "source_url": "https://www.marketindex.com.au/asx/cyp", "needs_ocr": 0}], "directors": [{"name": "Paul Wotton", "first_seen": "2017-05-07", "last_seen": "2025-02-20", "status": "current", "notices": 4}, {"name": "Dr Paul Wotton", "first_seen": "2018-09-25", "last_seen": "2025-11-30", "status": "current", "notices": 6}, {"name": "Dr Geoff Brooke", "first_seen": "2019-05-19", "last_seen": "2025-11-30", "status": "current", "notices": 3}, {"name": "Dr Darryl Maher", "first_seen": "2025-11-30", "last_seen": "2025-11-30", "status": "current", "notices": 1}, {"name": "Stephen Moncur", "first_seen": "2010-11-30", "last_seen": "2010-11-30", "status": "past", "notices": 1}, {"name": "Sylvia Tulloch", "first_seen": "2011-09-12", "last_seen": "2012-05-09", "status": "past", "notices": 3}, {"name": "Howard Digby", "first_seen": "2013-11-14", "last_seen": "2013-12-18", "status": "past", "notices": 2}, {"name": "John Chiplin", "first_seen": "2015-03-29", "last_seen": "2017-05-17", "status": "past", "notices": 2}, {"name": "Peter Webse", "first_seen": "2013-11-14", "last_seen": "2017-06-02", "status": "past", "notices": 4}, {"name": "Dr John Chiplin", "first_seen": "2014-11-18", "last_seen": "2019-05-07", "status": "past", "notices": 3}, {"name": "Mr Peter Webse", "first_seen": "2019-11-11", "last_seen": "2019-11-11", "status": "past", "notices": 1}, {"name": "Dr Ross Macdonald", "first_seen": "2013-11-14", "last_seen": "2019-11-11", "status": "past", "notices": 3}, {"name": "Darryl Maher", "first_seen": "2020-06-16", "last_seen": "2020-06-16", "status": "past", "notices": 1}, {"name": "Dr Stewart Washer", "first_seen": "2013-11-14", "last_seen": "2021-12-02", "status": "past", "notices": 3}, {"name": "Janine Rolfe", "first_seen": "2022-08-31", "last_seen": "2022-11-23", "status": "past", "notices": 2}, {"name": "Stewart Washer", "first_seen": "2013-08-01", "last_seen": "2023-07-03", "status": "past", "notices": 10}, {"name": "Ross Macdonald", "first_seen": "2013-08-01", "last_seen": "2023-07-03", "status": "past", "notices": 6}, {"name": "Kilian Kelly", "first_seen": "2023-07-03", "last_seen": "2023-07-03", "status": "past", "notices": 1}, {"name": "David Atkins", "first_seen": "2023-07-03", "last_seen": "2023-07-03", "status": "past", "notices": 1}, {"name": "Dr Geoffrey Brooke", "first_seen": "2021-12-01", "last_seen": "2024-05-16", "status": "past", "notices": 2}, {"name": "Dr Kilian Kelly", "first_seen": "2023-11-22", "last_seen": "2024-08-18", "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": "2026-10-30", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156314-3A705528"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - CYP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156307-3A705527"}, {"date": "2026-10-29", "form": "Company Administration", "title": "Consultancy Agreement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155967-3A705463"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Results of Fully Underwritten Entitlement Offer", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155751-3A705410"}, {"date": "2026-10-26", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarterly Activity Report & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153577-3A705045"}], "performance": {"ticker": "CYP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-12-20", "close": 4.14959376, "volume": 25441.0}, {"date": "2007-12-21", "close": 3.96917664, "volume": 2550.0}, {"date": "2007-12-24", "close": 3.96917664, "volume": 499.0}, {"date": "2007-12-27", "close": 3.96917664, "volume": 5598.0}, {"date": "2007-12-28", "close": 3.96917664, "volume": 1386.0}, {"date": "2007-12-31", "close": 3.96917664, "volume": 4102.0}, {"date": "2008-01-03", "close": 4.0593852, "volume": 554.0}, {"date": "2008-01-07", "close": 3.96917664, "volume": 554.0}, {"date": "2008-01-08", "close": 3.87896808, "volume": 15091.0}, {"date": "2008-01-10", "close": 3.87896808, "volume": 554.0}, {"date": "2008-01-11", "close": 3.78875952, "volume": 1663.0}, {"date": "2008-01-14", "close": 3.42792528, "volume": 31267.0}, {"date": "2008-01-15", "close": 3.6083424, "volume": 1726.0}, {"date": "2008-01-16", "close": 3.6083424, "volume": 5681.0}, {"date": "2008-01-17", "close": 3.6083424, "volume": 3326.0}, {"date": "2008-01-18", "close": 3.42792528, "volume": 8591.0}, {"date": "2008-01-22", "close": 2.88667392, "volume": 5266.0}, {"date": "2008-01-23", "close": 3.33771672, "volume": 346.0}, {"date": "2008-01-29", "close": 3.24750816, "volume": 8037.0}, {"date": "2008-01-30", "close": 3.06709104, "volume": 1596.0}, {"date": "2008-02-05", "close": 2.7062568, "volume": 1383.0}, {"date": "2008-02-06", "close": 2.52583968, "volume": 3326.0}, {"date": "2008-02-08", "close": 2.88667392, "volume": 1386.0}, {"date": "2008-02-12", "close": 2.88667392, "volume": 222.0}, {"date": "2008-03-05", "close": 2.88667392, "volume": 33.0}, {"date": "2008-03-06", "close": 2.88667392, "volume": 188.0}, {"date": "2008-03-14", "close": 2.97688248, "volume": 887.0}, {"date": "2008-04-01", "close": 2.52583968, "volume": 202.0}, {"date": "2008-04-15", "close": 1.8041712, "volume": 665.0}, {"date": "2008-04-17", "close": 1.8041712, "volume": 1386.0}, {"date": "2008-04-23", "close": 1.62375408, "volume": 554.0}, {"date": "2008-04-24", "close": 1.62375408, "volume": 554.0}, {"date": "2008-04-30", "close": 1.44333696, "volume": 1109.0}, {"date": "2008-05-02", "close": 1.280961552, "volume": 4822.0}, {"date": "2008-05-06", "close": 1.26291984, "volume": 721.0}, {"date": "2008-05-07", "close": 1.3531284, "volume": 554.0}, {"date": "2008-05-08", "close": 1.3531284, "volume": 2217.0}, {"date": "2008-05-15", "close": 1.62375408, "volume": 7206.0}, {"date": "2008-05-16", "close": 1.8041712, "volume": 12194.0}, {"date": "2008-05-27", "close": 1.71396264, "volume": 2771.0}, {"date": "2008-05-29", "close": 1.44333696, "volume": 554.0}, {"date": "2008-06-03", "close": 1.26291984, "volume": 1109.0}, {"date": "2008-06-05", "close": 1.08250272, "volume": 2771.0}, {"date": "2008-06-06", "close": 1.08250272, "volume": 1940.0}, {"date": "2008-06-11", "close": 1.100544432, "volume": 2771.0}, {"date": "2008-06-12", "close": 0.99229416, "volume": 2494.0}, {"date": "2008-06-16", "close": 1.08250272, "volume": 2771.0}, {"date": "2008-06-18", "close": 1.17271128, "volume": 10254.0}, {"date": "2008-06-19", "close": 1.17271128, "volume": 5485.0}, {"date": "2008-06-20", "close": 1.17271128, "volume": 2827.0}, {"date": "2008-06-24", "close": 1.17271128, "volume": 2217.0}, {"date": "2008-06-25", "close": 1.44333696, "volume": 2079.0}, {"date": "2008-06-26", "close": 1.44333696, "volume": 2217.0}, {"date": "2008-06-30", "close": 1.08250272, "volume": 4157.0}, {"date": "2008-07-01", "close": 0.9020856, "volume": 8314.0}, {"date": "2008-07-10", "close": 1.659837504, "volume": 18291.0}, {"date": "2008-07-11", "close": 1.62375408, "volume": 5460.0}, {"date": "2008-07-14", "close": 1.71396264, "volume": 21423.0}, {"date": "2008-07-15", "close": 1.62375408, "volume": 11279.0}, {"date": "2008-07-16", "close": 1.62375408, "volume": 1663.0}, {"date": "2008-07-17", "close": 1.62375408, "volume": 7564.0}, {"date": "2008-07-18", "close": 1.44333696, "volume": 2356.0}, {"date": "2008-07-21", "close": 1.44333696, "volume": 416.0}, {"date": "2008-07-23", "close": 1.62375408, "volume": 15518.0}, {"date": "2008-07-24", "close": 1.62375408, "volume": 554.0}, {"date": "2008-07-25", "close": 1.8041712, "volume": 4988.0}, {"date": "2008-07-28", "close": 2.52583968, "volume": 25289.0}, {"date": "2008-07-29", "close": 2.16500544, "volume": 18227.0}, {"date": "2008-07-30", "close": 2.16500544, "volume": 5814.0}, {"date": "2008-07-31", "close": 2.16500544, "volume": 6651.0}, {"date": "2008-08-01", "close": 2.255214, "volume": 9423.0}, {"date": "2008-08-04", "close": 2.07479688, "volume": 6097.0}, {"date": "2008-08-05", "close": 2.16500544, "volume": 5543.0}, {"date": "2008-08-06", "close": 2.16500544, "volume": 20785.0}, {"date": "2008-08-07", "close": 2.34542256, "volume": 8314.0}, {"date": "2008-08-08", "close": 2.255214, "volume": 1109.0}, {"date": "2008-08-12", "close": 2.16500544, "volume": 14411.0}, {"date": "2008-08-13", "close": 2.07479688, "volume": 1840.0}, {"date": "2008-08-19", "close": 2.07479688, "volume": 2771.0}, {"date": "2008-08-20", "close": 2.07479688, "volume": 2771.0}, {"date": "2008-08-21", "close": 1.62375408, "volume": 34697.0}, {"date": "2008-08-26", "close": 1.62375408, "volume": 3880.0}, {"date": "2008-08-29", "close": 1.569628944, "volume": 4157.0}, {"date": "2008-09-01", "close": 1.53354552, "volume": 10531.0}, {"date": "2008-09-05", "close": 1.53354552, "volume": 1109.0}, {"date": "2008-09-09", "close": 1.44333696, "volume": 1386.0}, {"date": "2008-09-30", "close": 1.26291984, "volume": 16148.0}, {"date": "2008-10-03", "close": 1.62375408, "volume": 34.0}, {"date": "2008-10-08", "close": 0.9020856, "volume": 27714.0}, {"date": "2008-10-09", "close": 0.9020856, "volume": 6540.0}, {"date": "2008-10-10", "close": 0.938169024, "volume": 21173.0}, {"date": "2008-10-14", "close": 1.26291984, "volume": 481.0}, {"date": "2008-10-27", "close": 1.08250272, "volume": 924.0}, {"date": "2008-11-07", "close": 1.17271128, "volume": 554.0}, {"date": "2008-11-12", "close": 0.938169024, "volume": 998.0}, {"date": "2008-11-13", "close": 0.9020856, "volume": 850.0}, {"date": "2008-11-20", "close": 0.938169024, "volume": 175.0}, {"date": "2008-11-21", "close": 0.739710192, "volume": 2771.0}, {"date": "2008-11-24", "close": 0.81187704, "volume": 1663.0}, {"date": "2008-12-05", "close": 0.9020856, "volume": 2217.0}, {"date": "2008-12-08", "close": 0.938169024, "volume": 6476.0}, {"date": "2008-12-09", "close": 0.9020856, "volume": 5543.0}, {"date": "2008-12-18", "close": 0.9020856, "volume": 5543.0}, {"date": "2009-01-05", "close": 1.08250272, "volume": 554.0}, {"date": "2009-01-07", "close": 1.08250272, "volume": 2217.0}, {"date": "2009-01-08", "close": 1.08250272, "volume": 6928.0}, {"date": "2009-01-12", "close": 1.44333696, "volume": 3769.0}, {"date": "2009-01-13", "close": 1.44333696, "volume": 5543.0}, {"date": "2009-01-19", "close": 1.3531284, "volume": 5543.0}, {"date": "2009-01-20", "close": 1.44333696, "volume": 5543.0}, {"date": "2009-01-21", "close": 1.08250272, "volume": 554.0}, {"date": "2009-01-22", "close": 1.26291984, "volume": 277.0}, {"date": "2009-01-29", "close": 1.26291984, "volume": 5698.0}, {"date": "2009-02-02", "close": 1.08250272, "volume": 4988.0}, {"date": "2009-02-09", "close": 1.44333696, "volume": 5543.0}, {"date": "2009-02-11", "close": 1.44333696, "volume": 1663.0}, {"date": "2009-02-12", "close": 1.44333696, "volume": 5543.0}, {"date": "2009-02-16", "close": 1.44333696, "volume": 5543.0}, {"date": "2009-02-17", "close": 1.44333696, "volume": 3326.0}, {"date": "2009-02-19", "close": 1.8041712, "volume": 11085.0}, {"date": "2009-02-20", "close": 1.8041712, "volume": 887.0}, {"date": "2009-02-23", "close": 1.98458832, "volume": 5543.0}, {"date": "2009-02-25", "close": 1.8041712, "volume": 2838.0}, {"date": "2009-02-26", "close": 1.8041712, "volume": 1993.0}, {"date": "2009-02-27", "close": 1.8041712, "volume": 1109.0}, {"date": "2009-03-10", "close": 1.62375408, "volume": 5543.0}, {"date": "2009-03-12", "close": 1.62375408, "volume": 1940.0}, {"date": "2009-03-13", "close": 1.62375408, "volume": 3603.0}, {"date": "2009-04-02", "close": 1.44333696, "volume": 1801.0}, {"date": "2009-04-07", "close": 1.08250272, "volume": 1109.0}, {"date": "2009-04-09", "close": 1.3531284, "volume": 6928.0}, {"date": "2009-04-15", "close": 1.3531284, "volume": 2494.0}, {"date": "2009-04-16", "close": 1.44333696, "volume": 1524.0}, {"date": "2009-04-21", "close": 1.44333696, "volume": 6236.0}, {"date": "2009-05-04", "close": 1.44333696, "volume": 1663.0}, {"date": "2009-05-05", "close": 1.53354552, "volume": 2771.0}, {"date": "2009-05-07", "close": 1.62375408, "volume": 3048.0}, {"date": "2009-05-08", "close": 1.44333696, "volume": 5543.0}, {"date": "2009-05-11", "close": 1.44333696, "volume": 1275.0}, {"date": "2009-05-12", "close": 1.62375408, "volume": 831.0}, {"date": "2009-05-13", "close": 1.461378672, "volume": 2737.0}, {"date": "2009-05-21", "close": 1.44333696, "volume": 1940.0}, {"date": "2009-05-26", "close": 1.44333696, "volume": 388.0}, {"date": "2009-05-28", "close": 1.3531284, "volume": 998.0}, {"date": "2009-06-03", "close": 1.44333696, "volume": 1386.0}, {"date": "2009-06-10", "close": 1.44333696, "volume": 5543.0}, {"date": "2009-06-22", "close": 1.44333696, "volume": 277.0}, {"date": "2009-06-23", "close": 1.08250272, "volume": 1386.0}, {"date": "2009-06-25", "close": 1.100544432, "volume": 1386.0}, {"date": "2009-06-29", "close": 0.81187704, "volume": 693.0}, {"date": "2009-07-14", "close": 0.9020856, "volume": 3658.0}, {"date": "2009-07-15", "close": 0.9020856, "volume": 1053.0}, {"date": "2009-07-17", "close": 0.99229416, "volume": 5155.0}, {"date": "2009-07-23", "close": 1.62375408, "volume": 2494.0}, {"date": "2009-07-24", "close": 1.62375408, "volume": 243.0}, {"date": "2009-07-27", "close": 1.44333696, "volume": 11425.0}, {"date": "2009-08-04", "close": 1.226836416, "volume": 6374.0}, {"date": "2009-08-07", "close": 1.100544432, "volume": 5543.0}, {"date": "2009-08-14", "close": 1.08250272, "volume": 7483.0}, {"date": "2009-08-17", "close": 1.244878128, "volume": 5543.0}, {"date": "2009-08-19", "close": 1.317044976, "volume": 10395.0}, {"date": "2009-08-20", "close": 1.280961552, "volume": 1663.0}, {"date": "2009-08-25", "close": 1.98458832, "volume": 8203.0}, {"date": "2009-08-26", "close": 1.98458832, "volume": 2771.0}, {"date": "2009-08-27", "close": 1.98458832, "volume": 2155.0}, {"date": "2009-08-28", "close": 2.52583968, "volume": 6928.0}, {"date": "2009-08-31", "close": 2.7062568, "volume": 29272.0}, {"date": "2009-09-04", "close": 2.97688248, "volume": 13436.0}, {"date": "2009-09-07", "close": 2.61604824, "volume": 17067.0}, {"date": "2009-09-08", "close": 2.43563112, "volume": 1485.0}, {"date": "2009-09-09", "close": 2.7062568, "volume": 11178.0}, {"date": "2009-09-10", "close": 2.88667392, "volume": 13266.0}, {"date": "2009-09-11", "close": 2.97688248, "volume": 2194.0}, {"date": "2009-09-14", "close": 3.51813384, "volume": 11945.0}, {"date": "2009-09-15", "close": 3.42792528, "volume": 24928.0}, {"date": "2009-09-16", "close": 3.51813384, "volume": 12180.0}, {"date": "2009-09-17", "close": 3.69855096, "volume": 14744.0}, {"date": "2009-09-18", "close": 3.69855096, "volume": 12011.0}, {"date": "2009-09-21", "close": 3.42792528, "volume": 4882.0}, {"date": "2009-09-22", "close": 3.1572996, "volume": 2323.0}, {"date": "2009-09-23", "close": 3.1572996, "volume": 8918.0}, {"date": "2009-09-24", "close": 3.06709104, "volume": 7987.0}, {"date": "2009-09-25", "close": 3.24750816, "volume": 15797.0}, {"date": "2009-09-28", "close": 3.6083424, "volume": 1109.0}, {"date": "2009-09-29", "close": 2.97688248, "volume": 5681.0}, {"date": "2009-09-30", "close": 3.06709104, "volume": 1217.0}, {"date": "2009-10-01", "close": 3.42792528, "volume": 4157.0}, {"date": "2009-10-02", "close": 3.42792528, "volume": 2181.0}, {"date": "2009-10-05", "close": 3.24750816, "volume": 6374.0}, {"date": "2009-10-07", "close": 3.24750816, "volume": 2494.0}, {"date": "2009-10-08", "close": 2.88667392, "volume": 12649.0}, {"date": "2009-10-09", "close": 2.88667392, "volume": 18921.0}, {"date": "2009-10-12", "close": 3.06709104, "volume": 3326.0}, {"date": "2009-10-13", "close": 3.06709104, "volume": 1278.0}, {"date": "2009-10-15", "close": 2.7062568, "volume": 416.0}, {"date": "2009-10-16", "close": 2.88667392, "volume": 15431.0}, {"date": "2009-10-19", "close": 3.06709104, "volume": 2079.0}, {"date": "2009-10-20", "close": 2.97688248, "volume": 1109.0}, {"date": "2009-10-21", "close": 3.06709104, "volume": 1663.0}, {"date": "2009-10-22", "close": 3.06709104, "volume": 554.0}, {"date": "2009-10-27", "close": 2.88667392, "volume": 554.0}, {"date": "2009-10-28", "close": 2.52583968, "volume": 4193.0}, {"date": "2009-11-03", "close": 2.255214, "volume": 1109.0}, {"date": "2009-11-12", "close": 2.34542256, "volume": 554.0}, {"date": "2009-11-13", "close": 2.255214, "volume": 7483.0}, {"date": "2009-11-16", "close": 2.34542256, "volume": 5899.0}, {"date": "2009-11-18", "close": 2.34542256, "volume": 447.0}, {"date": "2009-11-19", "close": 2.255214, "volume": 4157.0}, {"date": "2009-11-23", "close": 2.255214, "volume": 554.0}, {"date": "2009-11-24", "close": 2.34542256, "volume": 2624.0}, {"date": "2009-11-26", "close": 2.7062568, "volume": 8836.0}, {"date": "2009-11-27", "close": 2.7062568, "volume": 7483.0}, {"date": "2009-11-30", "close": 2.52583968, "volume": 2771.0}, {"date": "2009-12-03", "close": 2.7062568, "volume": 6651.0}, {"date": "2009-12-04", "close": 2.255214, "volume": 2897.0}, {"date": "2009-12-07", "close": 2.34542256, "volume": 2494.0}, {"date": "2009-12-11", "close": 2.7062568, "volume": 1330.0}, {"date": "2009-12-14", "close": 2.52583968, "volume": 925.0}, {"date": "2009-12-15", "close": 2.34542256, "volume": 8314.0}, {"date": "2009-12-16", "close": 2.16500544, "volume": 19399.0}, {"date": "2009-12-17", "close": 2.16500544, "volume": 1570.0}, {"date": "2009-12-18", "close": 2.43563112, "volume": 4509.0}, {"date": "2009-12-21", "close": 2.43563112, "volume": 554.0}, {"date": "2009-12-22", "close": 2.43563112, "volume": 10456.0}, {"date": "2009-12-23", "close": 2.43563112, "volume": 1109.0}, {"date": "2009-12-24", "close": 2.34542256, "volume": 6097.0}, {"date": "2009-12-29", "close": 2.34542256, "volume": 213.0}, {"date": "2010-01-06", "close": 2.16500544, "volume": 9700.0}, {"date": "2010-01-07", "close": 2.34542256, "volume": 341.0}, {"date": "2010-01-13", "close": 2.16500544, "volume": 8203.0}, {"date": "2010-01-14", "close": 2.34542256, "volume": 7180.0}, {"date": "2010-01-25", "close": 2.255214, "volume": 1663.0}, {"date": "2010-01-27", "close": 2.16500544, "volume": 6360.0}, {"date": "2010-01-28", "close": 2.255214, "volume": 1358.0}, {"date": "2010-01-29", "close": 2.255214, "volume": 222.0}, {"date": "2010-02-01", "close": 2.16500544, "volume": 8037.0}, {"date": "2010-02-02", "close": 2.255214, "volume": 6651.0}, {"date": "2010-02-03", "close": 2.07479688, "volume": 3753.0}, {"date": "2010-02-05", "close": 1.98458832, "volume": 11972.0}, {"date": "2010-02-08", "close": 1.98458832, "volume": 171.0}, {"date": "2010-02-09", "close": 1.89437976, "volume": 2380.0}, {"date": "2010-02-10", "close": 1.98458832, "volume": 2600.0}, {"date": "2010-02-12", "close": 2.16500544, "volume": 8876.0}, {"date": "2010-02-15", "close": 2.16500544, "volume": 3147.0}, {"date": "2010-02-16", "close": 2.16500544, "volume": 2771.0}, {"date": "2010-02-17", "close": 2.16500544, "volume": 1564.0}, {"date": "2010-02-18", "close": 2.16500544, "volume": 7753.0}, {"date": "2010-02-19", "close": 2.255214, "volume": 1829.0}, {"date": "2010-02-22", "close": 2.255214, "volume": 4434.0}, {"date": "2010-02-24", "close": 2.255214, "volume": 2771.0}, {"date": "2010-02-25", "close": 1.8041712, "volume": 1676.0}, {"date": "2010-03-03", "close": 1.98458832, "volume": 887.0}, {"date": "2010-03-05", "close": 2.43563112, "volume": 5376.0}, {"date": "2010-03-08", "close": 2.52583968, "volume": 14522.0}, {"date": "2010-03-09", "close": 2.61604824, "volume": 11101.0}, {"date": "2010-03-12", "close": 2.43563112, "volume": 4157.0}, {"date": "2010-03-15", "close": 2.52583968, "volume": 1219.0}, {"date": "2010-03-17", "close": 2.34542256, "volume": 554.0}, {"date": "2010-03-19", "close": 2.07479688, "volume": 8591.0}, {"date": "2010-03-22", "close": 2.43563112, "volume": 2494.0}, {"date": "2010-03-24", "close": 2.07479688, "volume": 1940.0}, {"date": "2010-03-25", "close": 2.34542256, "volume": 8757.0}, {"date": "2010-03-26", "close": 2.34542256, "volume": 2771.0}, {"date": "2010-03-30", "close": 1.8041712, "volume": 10808.0}, {"date": "2010-04-01", "close": 2.16500544, "volume": 1109.0}, {"date": "2010-04-06", "close": 2.255214, "volume": 277.0}, {"date": "2010-04-08", "close": 1.98458832, "volume": 554.0}, {"date": "2010-04-09", "close": 1.98458832, "volume": 1386.0}, {"date": "2010-04-12", "close": 1.98458832, "volume": 1386.0}, {"date": "2010-04-13", "close": 2.16500544, "volume": 554.0}, {"date": "2010-04-14", "close": 1.98458832, "volume": 2758.0}, {"date": "2010-04-15", "close": 1.89437976, "volume": 2217.0}, {"date": "2010-04-19", "close": 1.89437976, "volume": 7760.0}, {"date": "2010-04-21", "close": 1.89437976, "volume": 2771.0}, {"date": "2010-04-28", "close": 1.8041712, "volume": 8314.0}, {"date": "2010-05-03", "close": 1.8041712, "volume": 554.0}, {"date": "2010-05-04", "close": 1.8041712, "volume": 9700.0}, {"date": "2010-05-05", "close": 1.3531284, "volume": 6097.0}, {"date": "2010-05-06", "close": 1.3531284, "volume": 693.0}, {"date": "2010-05-10", "close": 1.3531284, "volume": 1109.0}, {"date": "2010-05-12", "close": 1.461378672, "volume": 1275.0}, {"date": "2010-05-13", "close": 1.71396264, "volume": 16215.0}, {"date": "2010-05-14", "close": 1.71396264, "volume": 5293.0}, {"date": "2010-05-17", "close": 2.255214, "volume": 30484.0}, {"date": "2010-05-18", "close": 1.98458832, "volume": 14040.0}, {"date": "2010-05-19", "close": 1.8041712, "volume": 9444.0}, {"date": "2010-05-20", "close": 1.8041712, "volume": 1109.0}, {"date": "2010-05-21", "close": 1.786129488, "volume": 831.0}, {"date": "2010-05-24", "close": 1.750046064, "volume": 9475.0}, {"date": "2010-05-26", "close": 1.750046064, "volume": 3808.0}, {"date": "2010-05-28", "close": 1.71396264, "volume": 2686.0}, {"date": "2010-06-01", "close": 1.695920928, "volume": 2585.0}, {"date": "2010-06-02", "close": 1.71396264, "volume": 222.0}, {"date": "2010-06-03", "close": 1.8041712, "volume": 11085.0}, {"date": "2010-06-04", "close": 1.641795792, "volume": 8037.0}, {"date": "2010-06-09", "close": 1.8041712, "volume": 554.0}, {"date": "2010-06-10", "close": 1.8041712, "volume": 5820.0}, {"date": "2010-06-11", "close": 1.695920928, "volume": 3076.0}, {"date": "2010-06-15", "close": 1.8041712, "volume": 4434.0}, {"date": "2010-06-16", "close": 1.62375408, "volume": 8833.0}, {"date": "2010-06-17", "close": 1.786129488, "volume": 2807.0}, {"date": "2010-06-18", "close": 1.786129488, "volume": 4762.0}, {"date": "2010-06-21", "close": 1.786129488, "volume": 5543.0}, {"date": "2010-06-24", "close": 1.750046064, "volume": 554.0}, {"date": "2010-06-29", "close": 1.62375408, "volume": 3873.0}, {"date": "2010-06-30", "close": 1.551587232, "volume": 2945.0}, {"date": "2010-07-06", "close": 1.551587232, "volume": 2771.0}, {"date": "2010-07-09", "close": 1.551587232, "volume": 3326.0}, {"date": "2010-07-13", "close": 1.551587232, "volume": 3603.0}, {"date": "2010-07-15", "close": 1.62375408, "volume": 2217.0}, {"date": "2010-07-16", "close": 1.551587232, "volume": 658.0}, {"date": "2010-07-20", "close": 1.551587232, "volume": 323.0}, {"date": "2010-07-22", "close": 1.71396264, "volume": 10904.0}, {"date": "2010-07-27", "close": 1.71396264, "volume": 1069.0}, {"date": "2010-07-30", "close": 1.71396264, "volume": 3920.0}, {"date": "2010-08-02", "close": 1.786129488, "volume": 3603.0}, {"date": "2010-08-03", "close": 1.786129488, "volume": 4165.0}, {"date": "2010-08-04", "close": 1.515503808, "volume": 6881.0}, {"date": "2010-08-05", "close": 1.44333696, "volume": 698.0}, {"date": "2010-08-06", "close": 1.371170112, "volume": 10387.0}, {"date": "2010-08-09", "close": 1.71396264, "volume": 17227.0}, {"date": "2010-08-11", "close": 1.695920928, "volume": 7621.0}, {"date": "2010-08-18", "close": 1.371170112, "volume": 12194.0}, {"date": "2010-08-19", "close": 1.605712368, "volume": 8730.0}, {"date": "2010-08-20", "close": 1.659837504, "volume": 9617.0}, {"date": "2010-08-23", "close": 1.641795792, "volume": 4212.0}, {"date": "2010-08-24", "close": 1.695920928, "volume": 10309.0}, {"date": "2010-08-25", "close": 1.677879216, "volume": 5080.0}, {"date": "2010-08-26", "close": 1.786129488, "volume": 8613.0}, {"date": "2010-08-31", "close": 1.89437976, "volume": 28508.0}, {"date": "2010-09-01", "close": 1.62375408, "volume": 13672.0}, {"date": "2010-09-03", "close": 1.695920928, "volume": 526.0}, {"date": "2010-09-06", "close": 1.62375408, "volume": 5424.0}, {"date": "2010-09-07", "close": 1.8041712, "volume": 8710.0}, {"date": "2010-09-08", "close": 1.62375408, "volume": 26977.0}, {"date": "2010-09-09", "close": 1.71396264, "volume": 15797.0}, {"date": "2010-09-10", "close": 1.71396264, "volume": 3730.0}, {"date": "2010-09-13", "close": 1.71396264, "volume": 14299.0}, {"date": "2010-09-14", "close": 1.71396264, "volume": 693.0}, {"date": "2010-09-15", "close": 1.8041712, "volume": 31593.0}, {"date": "2010-09-16", "close": 1.89437976, "volume": 29058.0}, {"date": "2010-09-17", "close": 1.8041712, "volume": 6973.0}, {"date": "2010-09-20", "close": 1.89437976, "volume": 15852.0}, {"date": "2010-09-21", "close": 1.89437976, "volume": 2771.0}, {"date": "2010-09-22", "close": 1.8041712, "volume": 4494.0}, {"date": "2010-09-23", "close": 1.89437976, "volume": 10808.0}, {"date": "2010-09-24", "close": 1.8041712, "volume": 12194.0}, {"date": "2010-09-27", "close": 1.8041712, "volume": 6651.0}, {"date": "2010-09-28", "close": 1.89437976, "volume": 10420.0}, {"date": "2010-09-29", "close": 1.8041712, "volume": 2829.0}, {"date": "2010-09-30", "close": 1.8041712, "volume": 13922.0}, {"date": "2010-10-01", "close": 1.732004352, "volume": 16905.0}, {"date": "2010-10-04", "close": 1.71396264, "volume": 6374.0}, {"date": "2010-10-05", "close": 1.62375408, "volume": 10131.0}, {"date": "2010-10-06", "close": 1.62375408, "volume": 401.0}, {"date": "2010-10-07", "close": 1.62375408, "volume": 1109.0}, {"date": "2010-10-08", "close": 1.551587232, "volume": 2771.0}, {"date": "2010-10-11", "close": 1.605712368, "volume": 3207.0}, {"date": "2010-10-12", "close": 1.53354552, "volume": 554.0}, {"date": "2010-10-14", "close": 1.551587232, "volume": 16173.0}, {"date": "2010-10-15", "close": 1.53354552, "volume": 5294.0}, {"date": "2010-10-18", "close": 1.461378672, "volume": 7175.0}, {"date": "2010-10-19", "close": 1.407253536, "volume": 6431.0}, {"date": "2010-10-22", "close": 1.479420384, "volume": 2456.0}, {"date": "2010-10-25", "close": 1.62375408, "volume": 25006.0}, {"date": "2010-10-26", "close": 1.695920928, "volume": 19677.0}, {"date": "2010-10-27", "close": 1.641795792, "volume": 22060.0}, {"date": "2010-10-28", "close": 1.62375408, "volume": 9871.0}, {"date": "2010-10-29", "close": 1.786129488, "volume": 10282.0}, {"date": "2010-11-01", "close": 1.786129488, "volume": 1968.0}, {"date": "2010-11-02", "close": 1.71396264, "volume": 2062.0}, {"date": "2010-11-03", "close": 1.89437976, "volume": 16922.0}, {"date": "2010-11-04", "close": 1.8041712, "volume": 5820.0}, {"date": "2010-11-08", "close": 1.8041712, "volume": 3503.0}, {"date": "2010-11-09", "close": 1.750046064, "volume": 10808.0}, {"date": "2010-11-10", "close": 1.71396264, "volume": 9007.0}, {"date": "2010-11-11", "close": 1.53354552, "volume": 20264.0}, {"date": "2010-11-12", "close": 1.53354552, "volume": 1109.0}, {"date": "2010-11-15", "close": 1.62375408, "volume": 693.0}, {"date": "2010-11-16", "close": 1.569628944, "volume": 693.0}, {"date": "2010-11-17", "close": 1.62375408, "volume": 3797.0}, {"date": "2010-11-18", "close": 1.569628944, "volume": 1109.0}, {"date": "2010-11-22", "close": 1.587670656, "volume": 1275.0}, {"date": "2010-11-23", "close": 1.515503808, "volume": 12482.0}, {"date": "2010-11-24", "close": 1.44333696, "volume": 9327.0}, {"date": "2010-11-29", "close": 1.44333696, "volume": 2217.0}, {"date": "2010-12-01", "close": 1.299003264, "volume": 9162.0}, {"date": "2010-12-03", "close": 1.317044976, "volume": 12028.0}, {"date": "2010-12-07", "close": 1.605712368, "volume": 20175.0}, {"date": "2010-12-08", "close": 1.479420384, "volume": 16628.0}, {"date": "2010-12-13", "close": 1.44333696, "volume": 2425.0}, {"date": "2010-12-14", "close": 1.389211824, "volume": 10138.0}, {"date": "2010-12-21", "close": 1.425295248, "volume": 1985.0}, {"date": "2010-12-22", "close": 1.497462096, "volume": 9145.0}, {"date": "2010-12-29", "close": 1.497462096, "volume": 653.0}, {"date": "2010-12-30", "close": 1.44333696, "volume": 693.0}, {"date": "2010-12-31", "close": 1.407253536, "volume": 583.0}, {"date": "2011-01-04", "close": 1.389211824, "volume": 6097.0}, {"date": "2011-01-06", "close": 1.44333696, "volume": 7760.0}, {"date": "2011-01-07", "close": 1.407253536, "volume": 11085.0}, {"date": "2011-01-10", "close": 1.371170112, "volume": 6649.0}, {"date": "2011-01-12", "close": 1.389211824, "volume": 831.0}, {"date": "2011-01-13", "close": 1.407253536, "volume": 5266.0}, {"date": "2011-01-14", "close": 1.407253536, "volume": 831.0}, {"date": "2011-01-18", "close": 1.425295248, "volume": 7006.0}, {"date": "2011-01-19", "close": 1.389211824, "volume": 29.0}, {"date": "2011-01-20", "close": 1.407253536, "volume": 3297.0}, {"date": "2011-01-24", "close": 1.335086688, "volume": 554.0}, {"date": "2011-01-27", "close": 1.280961552, "volume": 13857.0}, {"date": "2011-01-28", "close": 1.389211824, "volume": 5543.0}, {"date": "2011-01-31", "close": 1.371170112, "volume": 2938.0}, {"date": "2011-02-04", "close": 1.26291984, "volume": 15550.0}, {"date": "2011-02-07", "close": 1.26291984, "volume": 318.0}, {"date": "2011-02-10", "close": 1.26291984, "volume": 3880.0}, {"date": "2011-02-11", "close": 1.208794704, "volume": 1663.0}, {"date": "2011-02-14", "close": 1.17271128, "volume": 11085.0}, {"date": "2011-02-18", "close": 1.17271128, "volume": 2189.0}, {"date": "2011-02-21", "close": 1.17271128, "volume": 5845.0}, {"date": "2011-02-24", "close": 1.046419296, "volume": 2951.0}, {"date": "2011-02-28", "close": 1.046419296, "volume": 554.0}, {"date": "2011-03-01", "close": 1.046419296, "volume": 2286.0}, {"date": "2011-03-02", "close": 0.99229416, "volume": 11224.0}, {"date": "2011-03-03", "close": 0.9020856, "volume": 16768.0}, {"date": "2011-03-04", "close": 1.08250272, "volume": 15402.0}, {"date": "2011-03-07", "close": 1.26291984, "volume": 20730.0}, {"date": "2011-03-08", "close": 1.26291984, "volume": 5755.0}, {"date": "2011-03-09", "close": 1.244878128, "volume": 15242.0}, {"date": "2011-03-10", "close": 1.154669568, "volume": 9209.0}, {"date": "2011-03-17", "close": 0.99229416, "volume": 3880.0}, {"date": "2011-03-21", "close": 0.99229416, "volume": 901.0}, {"date": "2011-03-23", "close": 0.9020856, "volume": 30346.0}, {"date": "2011-03-24", "close": 0.956210736, "volume": 14411.0}, {"date": "2011-03-25", "close": 0.99229416, "volume": 8314.0}, {"date": "2011-03-28", "close": 0.99229416, "volume": 1386.0}, {"date": "2011-03-29", "close": 0.974252448, "volume": 665.0}, {"date": "2011-03-30", "close": 0.974252448, "volume": 20874.0}, {"date": "2011-04-01", "close": 0.956210736, "volume": 23384.0}, {"date": "2011-04-04", "close": 0.956210736, "volume": 524.0}, {"date": "2011-04-06", "close": 0.99229416, "volume": 33256.0}, {"date": "2011-04-11", "close": 0.99229416, "volume": 5543.0}, {"date": "2011-04-12", "close": 0.9020856, "volume": 2217.0}, {"date": "2011-04-13", "close": 0.956210736, "volume": 7206.0}, {"date": "2011-04-18", "close": 0.956210736, "volume": 15188.0}, {"date": "2011-04-21", "close": 0.956210736, "volume": 6928.0}, {"date": "2011-04-28", "close": 0.9020856, "volume": 2771.0}, {"date": "2011-04-29", "close": 0.9020856, "volume": 1774.0}, {"date": "2011-05-03", "close": 0.884043888, "volume": 8203.0}, {"date": "2011-05-04", "close": 0.9020856, "volume": 14965.0}, {"date": "2011-05-05", "close": 0.9020856, "volume": 554.0}, {"date": "2011-05-09", "close": 0.884043888, "volume": 2314.0}, {"date": "2011-05-11", "close": 0.866002176, "volume": 33995.0}, {"date": "2011-05-12", "close": 0.9020856, "volume": 1912.0}, {"date": "2011-05-13", "close": 0.9020856, "volume": 28.0}, {"date": "2011-05-16", "close": 0.757751904, "volume": 3187.0}, {"date": "2011-05-17", "close": 0.649501632, "volume": 23418.0}, {"date": "2011-05-18", "close": 0.703626768, "volume": 6721.0}, {"date": "2011-05-20", "close": 0.63145992, "volume": 5820.0}, {"date": "2011-05-23", "close": 0.613418208, "volume": 11788.0}, {"date": "2011-05-24", "close": 0.613418208, "volume": 2926.0}, {"date": "2011-05-25", "close": 0.595376496, "volume": 1508.0}, {"date": "2011-05-27", "close": 0.613418208, "volume": 16894.0}, {"date": "2011-05-30", "close": 0.685585056, "volume": 3277.0}, {"date": "2011-05-31", "close": 0.685585056, "volume": 538.0}, {"date": "2011-06-01", "close": 0.63145992, "volume": 2403.0}, {"date": "2011-06-02", "close": 0.667543344, "volume": 3030.0}, {"date": "2011-06-03", "close": 0.667543344, "volume": 2265.0}, {"date": "2011-06-08", "close": 0.649501632, "volume": 15306.0}, {"date": "2011-06-10", "close": 0.649501632, "volume": 1663.0}, {"date": "2011-06-14", "close": 0.63145992, "volume": 21062.0}, {"date": "2011-06-16", "close": 0.577334784, "volume": 6928.0}, {"date": "2011-06-20", "close": 0.433001088, "volume": 9637.0}, {"date": "2011-06-21", "close": 0.4510428, "volume": 13920.0}, {"date": "2011-06-22", "close": 0.54125136, "volume": 9700.0}, {"date": "2011-06-23", "close": 0.595376496, "volume": 11085.0}, {"date": "2011-06-24", "close": 0.595376496, "volume": 19399.0}, {"date": "2011-06-27", "close": 0.577334784, "volume": 13629.0}, {"date": "2011-06-30", "close": 0.577334784, "volume": 5598.0}, {"date": "2011-07-04", "close": 0.577334784, "volume": 6928.0}, {"date": "2011-07-07", "close": 0.577334784, "volume": 5144.0}, {"date": "2011-07-11", "close": 0.577334784, "volume": 4168.0}, {"date": "2011-07-13", "close": 0.63145992, "volume": 111.0}, {"date": "2011-07-29", "close": 0.595376496, "volume": 9977.0}, {"date": "2011-08-01", "close": 0.63145992, "volume": 5543.0}, {"date": "2011-08-02", "close": 0.649501632, "volume": 5543.0}, {"date": "2011-08-05", "close": 0.54125136, "volume": 2494.0}, {"date": "2011-08-08", "close": 0.54125136, "volume": 63.0}, {"date": "2011-08-09", "close": 0.4510428, "volume": 215.0}, {"date": "2011-08-10", "close": 0.523209648, "volume": 12028.0}, {"date": "2011-08-11", "close": 0.433001088, "volume": 11085.0}, {"date": "2011-08-16", "close": 0.4510428, "volume": 18679.0}, {"date": "2011-08-17", "close": 0.54125136, "volume": 27714.0}, {"date": "2011-08-19", "close": 0.667543344, "volume": 24783.0}, {"date": "2011-08-23", "close": 0.667543344, "volume": 1109.0}, {"date": "2011-08-25", "close": 0.595376496, "volume": 1157.0}, {"date": "2011-08-29", "close": 0.577334784, "volume": 11085.0}, {"date": "2011-08-30", "close": 0.54125136, "volume": 5543.0}, {"date": "2011-08-31", "close": 0.595376496, "volume": 12156.0}, {"date": "2011-09-01", "close": 0.4510428, "volume": 15101.0}, {"date": "2011-09-02", "close": 0.4510428, "volume": 14282.0}, {"date": "2011-09-06", "close": 0.523209648, "volume": 1139.0}, {"date": "2011-09-08", "close": 0.523209648, "volume": 1109.0}, {"date": "2011-09-09", "close": 0.505167936, "volume": 5543.0}, {"date": "2011-09-12", "close": 0.469084512, "volume": 3464.0}, {"date": "2011-09-15", "close": 0.4510428, "volume": 12471.0}, {"date": "2011-09-16", "close": 0.378875952, "volume": 14134.0}, {"date": "2011-09-20", "close": 0.36083424, "volume": 8314.0}, {"date": "2011-09-23", "close": 0.36083424, "volume": 729.0}, {"date": "2011-09-26", "close": 0.4510428, "volume": 16628.0}, {"date": "2011-09-30", "close": 0.306709104, "volume": 27063.0}, {"date": "2011-10-03", "close": 0.288667392, "volume": 11085.0}, {"date": "2011-10-04", "close": 0.36083424, "volume": 13857.0}, {"date": "2011-10-05", "close": 0.36083424, "volume": 693.0}, {"date": "2011-10-13", "close": 0.36083424, "volume": 3270.0}, {"date": "2011-10-14", "close": 0.36083424, "volume": 12351.0}, {"date": "2011-10-17", "close": 0.342792528, "volume": 2217.0}, {"date": "2011-10-19", "close": 0.18041712, "volume": 106677.0}, {"date": "2011-10-20", "close": 0.18041712, "volume": 23279.0}, {"date": "2011-10-24", "close": 0.144333696, "volume": 46530.0}, {"date": "2011-10-25", "close": 0.144333696, "volume": 12139.0}, {"date": "2011-10-26", "close": 0.18041712, "volume": 13857.0}, {"date": "2011-10-27", "close": 0.252583968, "volume": 1940.0}, {"date": "2011-10-28", "close": 0.198458832, "volume": 56338.0}, {"date": "2011-10-31", "close": 0.18041712, "volume": 16628.0}, {"date": "2011-11-02", "close": 0.18041712, "volume": 22725.0}, {"date": "2011-11-09", "close": 0.144333696, "volume": 25433.0}, {"date": "2011-11-10", "close": 0.162375408, "volume": 11201.0}, {"date": "2011-11-14", "close": 0.144333696, "volume": 222.0}, {"date": "2011-11-15", "close": 0.162375408, "volume": 22171.0}, {"date": "2011-11-17", "close": 0.144333696, "volume": 6097.0}, {"date": "2011-11-21", "close": 0.162375408, "volume": 21204.0}, {"date": "2011-11-23", "close": 0.126291984, "volume": 46559.0}, {"date": "2011-11-24", "close": 0.108250272, "volume": 69835.0}, {"date": "2011-12-01", "close": 0.126291984, "volume": 27920.0}, {"date": "2011-12-08", "close": 0.126291984, "volume": 13857.0}, {"date": "2011-12-09", "close": 0.126291984, "volume": 5543.0}, {"date": "2011-12-12", "close": 0.126291984, "volume": 2771.0}, {"date": "2011-12-14", "close": 0.108250272, "volume": 15935.0}, {"date": "2011-12-16", "close": 0.108250272, "volume": 44342.0}, {"date": "2011-12-19", "close": 0.108250272, "volume": 10783.0}, {"date": "2011-12-20", "close": 0.09020856, "volume": 43233.0}, {"date": "2011-12-22", "close": 0.108250272, "volume": 3326.0}, {"date": "2011-12-23", "close": 0.108250272, "volume": 1497.0}, {"date": "2012-01-03", "close": 0.108250272, "volume": 9977.0}, {"date": "2012-01-05", "close": 0.108250272, "volume": 4988.0}, {"date": "2012-01-10", "close": 0.09020856, "volume": 13303.0}, {"date": "2012-01-12", "close": 0.09020856, "volume": 18707.0}, {"date": "2012-01-17", "close": 0.09020856, "volume": 2771.0}, {"date": "2012-01-20", "close": 0.108250272, "volume": 11085.0}, {"date": "2012-01-23", "close": 0.09020856, "volume": 1668.0}, {"date": "2012-01-24", "close": 0.108250272, "volume": 30049.0}, {"date": "2012-01-25", "close": 0.108250272, "volume": 45962.0}, {"date": "2012-01-27", "close": 0.108250272, "volume": 16628.0}, {"date": "2012-01-30", "close": 0.108250272, "volume": 25143.0}, {"date": "2012-01-31", "close": 0.126291984, "volume": 7206.0}, {"date": "2012-02-03", "close": 0.144333696, "volume": 28164.0}, {"date": "2012-02-06", "close": 0.198458832, "volume": 95057.0}, {"date": "2012-02-07", "close": 0.288667392, "volume": 187402.0}, {"date": "2012-02-08", "close": 0.252583968, "volume": 80758.0}, {"date": "2012-02-09", "close": 0.252583968, "volume": 415904.0}, {"date": "2012-02-10", "close": 0.288667392, "volume": 50538.0}, {"date": "2012-02-13", "close": 0.198458832, "volume": 72286.0}, {"date": "2012-02-14", "close": 0.198458832, "volume": 36505.0}, {"date": "2012-02-15", "close": 0.198458832, "volume": 78963.0}, {"date": "2012-02-16", "close": 0.198458832, "volume": 7221.0}, {"date": "2012-02-21", "close": 0.18041712, "volume": 5543.0}, {"date": "2012-02-22", "close": 0.18041712, "volume": 13857.0}, {"date": "2012-02-23", "close": 0.162375408, "volume": 11085.0}, {"date": "2012-02-27", "close": 0.198458832, "volume": 3865.0}, {"date": "2012-03-06", "close": 0.144333696, "volume": 97136.0}, {"date": "2012-03-08", "close": 0.108250272, "volume": 7206.0}, {"date": "2012-03-09", "close": 0.09020856, "volume": 55427.0}, {"date": "2012-03-23", "close": 0.108250272, "volume": 27714.0}, {"date": "2012-03-26", "close": 0.108250272, "volume": 29099.0}, {"date": "2012-03-27", "close": 0.144333696, "volume": 49533.0}, {"date": "2012-03-28", "close": 0.144333696, "volume": 3820.0}, {"date": "2012-03-29", "close": 0.126291984, "volume": 153593.0}, {"date": "2012-04-02", "close": 0.13958, "volume": 10746.0}, {"date": "2012-04-05", "close": 0.0997, "volume": 43868.0}, {"date": "2012-04-10", "close": 0.11964, "volume": 5015.0}, {"date": "2012-04-13", "close": 0.13958, "volume": 5266.0}, {"date": "2012-04-18", "close": 0.0997, "volume": 17553.0}, {"date": "2012-04-19", "close": 0.11964, "volume": 6018.0}, {"date": "2012-04-20", "close": 0.11964, "volume": 14042.0}, {"date": "2012-04-26", "close": 0.13958, "volume": 15138.0}, {"date": "2012-04-27", "close": 0.11964, "volume": 30341.0}, {"date": "2012-05-02", "close": 0.0997, "volume": 4012.0}, {"date": "2012-05-03", "close": 0.0997, "volume": 2069.0}, {"date": "2012-05-04", "close": 0.11964, "volume": 4514.0}, {"date": "2012-05-07", "close": 0.11964, "volume": 8024.0}, {"date": "2012-05-08", "close": 0.13958, "volume": 139122.0}, {"date": "2012-05-09", "close": 0.17946, "volume": 116726.0}, {"date": "2012-05-10", "close": 0.17946, "volume": 54605.0}, {"date": "2012-05-11", "close": 0.1994, "volume": 35105.0}, {"date": "2012-05-15", "close": 0.15952, "volume": 65196.0}, {"date": "2012-05-16", "close": 0.13958, "volume": 4263.0}, {"date": "2012-05-18", "close": 0.13958, "volume": 37864.0}, {"date": "2012-05-23", "close": 0.11964, "volume": 28104.0}, {"date": "2012-05-30", "close": 0.0997, "volume": 251.0}, {"date": "2012-05-31", "close": 0.0997, "volume": 5705.0}, {"date": "2012-06-04", "close": 0.0997, "volume": 46038.0}, {"date": "2012-06-05", "close": 0.0997, "volume": 5015.0}, {"date": "2012-06-06", "close": 0.0997, "volume": 1580.0}, {"date": "2012-06-07", "close": 0.0997, "volume": 9409.0}, {"date": "2012-06-08", "close": 0.0997, "volume": 5254.0}, {"date": "2012-06-12", "close": 0.0997, "volume": 5266.0}, {"date": "2012-06-13", "close": 0.0997, "volume": 376.0}, {"date": "2012-06-14", "close": 0.0997, "volume": 2508.0}, {"date": "2012-06-18", "close": 0.11964, "volume": 25075.0}, {"date": "2012-06-19", "close": 0.0997, "volume": 1254.0}, {"date": "2012-06-20", "close": 0.11964, "volume": 51098.0}, {"date": "2012-06-21", "close": 0.15952, "volume": 25686.0}, {"date": "2012-06-22", "close": 0.13958, "volume": 16048.0}, {"date": "2012-06-25", "close": 0.11964, "volume": 38114.0}, {"date": "2012-06-27", "close": 0.11964, "volume": 7021.0}, {"date": "2012-06-28", "close": 0.11964, "volume": 37613.0}, {"date": "2012-06-29", "close": 0.0997, "volume": 11498.0}, {"date": "2012-07-02", "close": 0.0997, "volume": 5015.0}, {"date": "2012-07-24", "close": 0.0997, "volume": 9280.0}, {"date": "2012-07-26", "close": 0.11964, "volume": 49938.0}, {"date": "2012-07-27", "close": 0.0997, "volume": 1003.0}, {"date": "2012-08-08", "close": 0.07976, "volume": 1254.0}, {"date": "2012-08-13", "close": 0.0997, "volume": 7523.0}, {"date": "2012-08-15", "close": 0.11964, "volume": 25075.0}, {"date": "2012-08-16", "close": 0.0997, "volume": 17302.0}, {"date": "2012-08-24", "close": 0.0997, "volume": 251.0}, {"date": "2012-08-30", "close": 0.07976, "volume": 14544.0}, {"date": "2012-08-31", "close": 0.07976, "volume": 13541.0}, {"date": "2012-09-04", "close": 0.0997, "volume": 8275.0}, {"date": "2012-09-06", "close": 0.0997, "volume": 31595.0}, {"date": "2012-09-10", "close": 0.27916, "volume": 312889.0}, {"date": "2012-09-11", "close": 0.25922, "volume": 319237.0}, {"date": "2012-09-12", "close": 0.25922, "volume": 28536.0}, {"date": "2012-09-13", "close": 0.2991, "volume": 29896.0}, {"date": "2012-09-14", "close": 0.3988, "volume": 430921.0}, {"date": "2012-09-17", "close": 0.37886, "volume": 57653.0}, {"date": "2012-09-18", "close": 0.35892, "volume": 129264.0}, {"date": "2012-09-19", "close": 0.33898, "volume": 33099.0}, {"date": "2012-09-20", "close": 0.35892, "volume": 301391.0}, {"date": "2012-09-21", "close": 0.31904, "volume": 124975.0}, {"date": "2012-09-24", "close": 0.35892, "volume": 128888.0}, {"date": "2012-09-25", "close": 0.43868, "volume": 334640.0}, {"date": "2012-09-26", "close": 0.45862, "volume": 249248.0}, {"date": "2012-09-27", "close": 0.51844, "volume": 131849.0}, {"date": "2012-09-28", "close": 0.4985, "volume": 70116.0}, {"date": "2012-10-01", "close": 0.47856, "volume": 28476.0}, {"date": "2012-10-02", "close": 0.41874, "volume": 106326.0}, {"date": "2012-10-03", "close": 0.41874, "volume": 55266.0}, {"date": "2012-10-04", "close": 0.41874, "volume": 81640.0}, {"date": "2012-10-05", "close": 0.47856, "volume": 129890.0}, {"date": "2012-10-08", "close": 0.55832, "volume": 24713.0}, {"date": "2012-10-09", "close": 0.55832, "volume": 90471.0}, {"date": "2012-10-10", "close": 0.53838, "volume": 63139.0}, {"date": "2012-10-12", "close": 0.51844, "volume": 2508.0}, {"date": "2012-10-15", "close": 0.4985, "volume": 7523.0}, {"date": "2012-10-16", "close": 0.47856, "volume": 20812.0}, {"date": "2012-10-17", "close": 0.47856, "volume": 21815.0}, {"date": "2012-10-18", "close": 0.4985, "volume": 12152.0}, {"date": "2012-10-19", "close": 0.43868, "volume": 16165.0}, {"date": "2012-10-22", "close": 0.4985, "volume": 15045.0}, {"date": "2012-10-23", "close": 0.4985, "volume": 26221.0}, {"date": "2012-10-24", "close": 0.4985, "volume": 36686.0}, {"date": "2012-10-25", "close": 0.4985, "volume": 5015.0}, {"date": "2012-10-26", "close": 0.4985, "volume": 10030.0}, {"date": "2012-10-29", "close": 0.47856, "volume": 3870.0}, {"date": "2012-10-30", "close": 0.45862, "volume": 8903.0}, {"date": "2012-10-31", "close": 0.35892, "volume": 87770.0}, {"date": "2012-11-01", "close": 0.35892, "volume": 4307.0}, {"date": "2012-11-02", "close": 0.35892, "volume": 49634.0}, {"date": "2012-11-05", "close": 0.31904, "volume": 50561.0}, {"date": "2012-11-06", "close": 0.35892, "volume": 21230.0}, {"date": "2012-11-07", "close": 0.31904, "volume": 75853.0}, {"date": "2012-11-08", "close": 0.31904, "volume": 59512.0}, {"date": "2012-11-12", "close": 0.33898, "volume": 123872.0}, {"date": "2012-11-13", "close": 0.33898, "volume": 22568.0}, {"date": "2012-11-15", "close": 0.37886, "volume": 4161.0}, {"date": "2012-11-16", "close": 0.3988, "volume": 50150.0}, {"date": "2012-11-21", "close": 0.31904, "volume": 2508.0}, {"date": "2012-11-23", "close": 0.3988, "volume": 1254.0}, {"date": "2012-11-26", "close": 0.3988, "volume": 50150.0}, {"date": "2012-11-28", "close": 0.35892, "volume": 36611.0}, {"date": "2012-11-29", "close": 0.31904, "volume": 90271.0}, {"date": "2012-11-30", "close": 0.2991, "volume": 75227.0}, {"date": "2012-12-04", "close": 0.31904, "volume": 28335.0}, {"date": "2012-12-06", "close": 0.31904, "volume": 100301.0}, {"date": "2012-12-07", "close": 0.37886, "volume": 82748.0}, {"date": "2012-12-10", "close": 0.31904, "volume": 443851.0}, {"date": "2012-12-13", "close": 0.35892, "volume": 52658.0}, {"date": "2012-12-14", "close": 0.33898, "volume": 28151.0}, {"date": "2012-12-18", "close": 0.33898, "volume": 50150.0}, {"date": "2012-12-20", "close": 0.33898, "volume": 2508.0}, {"date": "2012-12-21", "close": 0.31904, "volume": 20262.0}, {"date": "2012-12-24", "close": 0.35892, "volume": 28586.0}, {"date": "2012-12-28", "close": 0.31904, "volume": 1053.0}, {"date": "2013-01-03", "close": 0.31904, "volume": 1505.0}, {"date": "2013-01-04", "close": 0.3988, "volume": 20841.0}, {"date": "2013-01-07", "close": 0.31904, "volume": 1103.0}, {"date": "2013-01-08", "close": 0.31904, "volume": 114.0}, {"date": "2013-01-10", "close": 0.31904, "volume": 5502.0}, {"date": "2013-01-11", "close": 0.31904, "volume": 10030.0}, {"date": "2013-01-14", "close": 0.33898, "volume": 1640.0}, {"date": "2013-01-23", "close": 0.25922, "volume": 7523.0}, {"date": "2013-01-24", "close": 0.35892, "volume": 20371.0}, {"date": "2013-01-25", "close": 0.37886, "volume": 97693.0}, {"date": "2013-01-29", "close": 0.31904, "volume": 702.0}, {"date": "2013-01-30", "close": 0.37886, "volume": 1153.0}, {"date": "2013-01-31", "close": 0.37886, "volume": 1630.0}, {"date": "2013-02-04", "close": 0.37886, "volume": 22568.0}, {"date": "2013-02-05", "close": 0.35892, "volume": 27611.0}, {"date": "2013-02-06", "close": 0.37886, "volume": 20913.0}, {"date": "2013-02-08", "close": 0.37886, "volume": 1755.0}, {"date": "2013-02-12", "close": 0.33898, "volume": 5015.0}, {"date": "2013-02-13", "close": 0.33898, "volume": 3912.0}, {"date": "2013-02-14", "close": 0.37886, "volume": 100.0}, {"date": "2013-02-15", "close": 0.31904, "volume": 2508.0}, {"date": "2013-02-18", "close": 0.23928, "volume": 65735.0}, {"date": "2013-02-20", "close": 0.25922, "volume": 4160.0}, {"date": "2013-02-22", "close": 0.25922, "volume": 5015.0}, {"date": "2013-02-25", "close": 0.25922, "volume": 18305.0}, {"date": "2013-02-26", "close": 0.23928, "volume": 35206.0}, {"date": "2013-03-05", "close": 0.23928, "volume": 9529.0}, {"date": "2013-03-08", "close": 0.2991, "volume": 5015.0}, {"date": "2013-03-13", "close": 0.31904, "volume": 3009.0}, {"date": "2013-03-26", "close": 0.25922, "volume": 467979.0}, {"date": "2013-03-27", "close": 0.25922, "volume": 65196.0}, {"date": "2013-04-05", "close": 0.25922, "volume": 5105.0}, {"date": "2013-04-09", "close": 0.23928, "volume": 1254.0}, {"date": "2013-04-11", "close": 0.2991, "volume": 103323.0}, {"date": "2013-04-18", "close": 0.27916, "volume": 1755.0}, {"date": "2013-04-24", "close": 0.1994, "volume": 150451.0}, {"date": "2013-04-29", "close": 0.1994, "volume": 55165.0}, {"date": "2013-05-01", "close": 0.1994, "volume": 9027.0}, {"date": "2013-05-02", "close": 0.23928, "volume": 41123.0}, {"date": "2013-05-03", "close": 0.23928, "volume": 2106.0}, {"date": "2013-05-13", "close": 0.17946, "volume": 20461.0}, {"date": "2013-05-14", "close": 0.13958, "volume": 51995.0}, {"date": "2013-05-16", "close": 0.17946, "volume": 42628.0}, {"date": "2013-05-21", "close": 0.21934, "volume": 19224.0}, {"date": "2013-05-22", "close": 0.1994, "volume": 5015.0}, {"date": "2013-05-30", "close": 0.1994, "volume": 2508.0}, {"date": "2013-06-03", "close": 0.15952, "volume": 602.0}, {"date": "2013-06-05", "close": 0.15952, "volume": 802.0}, {"date": "2013-06-06", "close": 0.15952, "volume": 6629.0}, {"date": "2013-06-14", "close": 0.17946, "volume": 40597.0}, {"date": "2013-06-18", "close": 0.13958, "volume": 10782.0}, {"date": "2013-06-21", "close": 0.15952, "volume": 30090.0}, {"date": "2013-06-26", "close": 0.15952, "volume": 50150.0}, {"date": "2013-06-27", "close": 0.1994, "volume": 57924.0}, {"date": "2013-06-28", "close": 0.1994, "volume": 13541.0}, {"date": "2013-07-01", "close": 0.17946, "volume": 2910.0}, {"date": "2013-07-02", "close": 0.1994, "volume": 25075.0}, {"date": "2013-07-03", "close": 0.21934, "volume": 2508.0}, {"date": "2013-07-05", "close": 0.21934, "volume": 47643.0}, {"date": "2013-07-09", "close": 0.21934, "volume": 10030.0}, {"date": "2013-07-10", "close": 0.21934, "volume": 15045.0}, {"date": "2013-07-12", "close": 0.23928, "volume": 13465.0}, {"date": "2013-07-15", "close": 0.27916, "volume": 110707.0}, {"date": "2013-07-16", "close": 0.27916, "volume": 47267.0}, {"date": "2013-07-19", "close": 0.31904, "volume": 14920.0}, {"date": "2013-07-22", "close": 0.27916, "volume": 52031.0}, {"date": "2013-07-23", "close": 0.2991, "volume": 13971.0}, {"date": "2013-07-24", "close": 0.27916, "volume": 82232.0}, {"date": "2013-07-31", "close": 0.27916, "volume": 2508.0}, {"date": "2013-08-01", "close": 0.27916, "volume": 207661.0}, {"date": "2013-08-02", "close": 0.2991, "volume": 303519.0}, {"date": "2013-08-05", "close": 0.31904, "volume": 20800.0}, {"date": "2013-08-06", "close": 0.35892, "volume": 58396.0}, {"date": "2013-08-07", "close": 0.35892, "volume": 139418.0}, {"date": "2013-08-08", "close": 0.33898, "volume": 92496.0}, {"date": "2013-08-09", "close": 0.2991, "volume": 113915.0}, {"date": "2013-08-12", "close": 0.31904, "volume": 91580.0}, {"date": "2013-08-13", "close": 0.2991, "volume": 23571.0}, {"date": "2013-08-14", "close": 0.41874, "volume": 192186.0}, {"date": "2013-08-15", "close": 0.3988, "volume": 219110.0}, {"date": "2013-08-16", "close": 0.35892, "volume": 141471.0}, {"date": "2013-08-19", "close": 0.33898, "volume": 68546.0}, {"date": "2013-08-20", "close": 0.33898, "volume": 17404.0}, {"date": "2013-08-21", "close": 0.37886, "volume": 34517.0}, {"date": "2013-08-22", "close": 0.33898, "volume": 64790.0}, {"date": "2013-08-23", "close": 0.37886, "volume": 254514.0}, {"date": "2013-08-26", "close": 0.33898, "volume": 93280.0}, {"date": "2013-08-27", "close": 0.45862, "volume": 359322.0}, {"date": "2013-08-28", "close": 0.41874, "volume": 167618.0}, {"date": "2013-08-29", "close": 0.37886, "volume": 55215.0}, {"date": "2013-08-30", "close": 0.43868, "volume": 85641.0}, {"date": "2013-09-02", "close": 0.41874, "volume": 65196.0}, {"date": "2013-09-03", "close": 0.3988, "volume": 88265.0}, {"date": "2013-09-04", "close": 0.37886, "volume": 262488.0}, {"date": "2013-09-05", "close": 0.37886, "volume": 186182.0}, {"date": "2013-09-06", "close": 0.43868, "volume": 78240.0}, {"date": "2013-09-09", "close": 0.55832, "volume": 864894.0}, {"date": "2013-09-10", "close": 0.53838, "volume": 233982.0}, {"date": "2013-09-11", "close": 0.53838, "volume": 248093.0}, {"date": "2013-09-12", "close": 0.4985, "volume": 330842.0}, {"date": "2013-09-13", "close": 0.4985, "volume": 97970.0}, {"date": "2013-09-16", "close": 0.57826, "volume": 1742879.0}, {"date": "2013-09-17", "close": 0.57826, "volume": 805055.0}, {"date": "2013-09-18", "close": 0.55832, "volume": 303066.0}, {"date": "2013-09-19", "close": 0.57826, "volume": 219336.0}, {"date": "2013-09-20", "close": 0.55832, "volume": 74975.0}, {"date": "2013-09-24", "close": 0.43868, "volume": 1363776.0}, {"date": "2013-09-25", "close": 0.47856, "volume": 247413.0}, {"date": "2013-09-26", "close": 0.45862, "volume": 361064.0}, {"date": "2013-09-27", "close": 0.41874, "volume": 289827.0}, {"date": "2013-09-30", "close": 0.41874, "volume": 158841.0}, {"date": "2013-10-01", "close": 0.3988, "volume": 330507.0}, {"date": "2013-10-02", "close": 0.43868, "volume": 374931.0}, {"date": "2013-10-03", "close": 0.41874, "volume": 15045.0}, {"date": "2013-10-04", "close": 0.3988, "volume": 85423.0}, {"date": "2013-10-07", "close": 0.41874, "volume": 209378.0}, {"date": "2013-10-08", "close": 0.43868, "volume": 223170.0}, {"date": "2013-10-09", "close": 0.45862, "volume": 328727.0}, {"date": "2013-10-10", "close": 0.43868, "volume": 52733.0}, {"date": "2013-10-11", "close": 0.45862, "volume": 13464.0}, {"date": "2013-10-14", "close": 0.45862, "volume": 92126.0}, {"date": "2013-10-15", "close": 0.45862, "volume": 57172.0}, {"date": "2013-10-16", "close": 0.47856, "volume": 64193.0}, {"date": "2013-10-17", "close": 0.45862, "volume": 95500.0}, {"date": "2013-10-18", "close": 0.45862, "volume": 74674.0}, {"date": "2013-10-21", "close": 0.4985, "volume": 763761.0}, {"date": "2013-10-22", "close": 0.4985, "volume": 123185.0}, {"date": "2013-10-23", "close": 0.4985, "volume": 349056.0}, {"date": "2013-10-24", "close": 0.47856, "volume": 346240.0}, {"date": "2013-10-25", "close": 0.47856, "volume": 173617.0}, {"date": "2013-10-28", "close": 0.4985, "volume": 284936.0}, {"date": "2013-11-29", "close": 0.60817, "volume": 1409900.0}, {"date": "2013-12-02", "close": 0.64805, "volume": 430794.0}, {"date": "2013-12-03", "close": 0.543365, "volume": 524903.0}, {"date": "2013-12-04", "close": 0.56829, "volume": 198502.0}, {"date": "2013-12-05", "close": 0.553335, "volume": 465998.0}, {"date": "2013-12-06", "close": 0.52841, "volume": 243079.0}, {"date": "2013-12-09", "close": 0.47856, "volume": 187911.0}, {"date": "2013-12-11", "close": 0.43868, "volume": 250527.0}, {"date": "2013-12-12", "close": 0.42871, "volume": 137513.0}, {"date": "2013-12-13", "close": 0.46859, "volume": 110331.0}, {"date": "2013-12-16", "close": 0.44865, "volume": 170512.0}, {"date": "2013-12-17", "close": 0.3988, "volume": 177282.0}, {"date": "2013-12-18", "close": 0.3988, "volume": 122869.0}, {"date": "2013-12-19", "close": 0.37886, "volume": 114845.0}, {"date": "2013-12-20", "close": 0.38883, "volume": 133656.0}, {"date": "2013-12-23", "close": 0.40877, "volume": 117362.0}, {"date": "2013-12-24", "close": 0.44865, "volume": 93255.0}, {"date": "2013-12-27", "close": 0.44865, "volume": 35908.0}, {"date": "2013-12-30", "close": 0.46859, "volume": 16755.0}, {"date": "2013-12-31", "close": 0.4985, "volume": 75226.0}, {"date": "2014-01-02", "close": 0.52841, "volume": 50298.0}, {"date": "2014-01-03", "close": 0.55832, "volume": 33229.0}, {"date": "2014-01-06", "close": 0.54835, "volume": 21334.0}, {"date": "2014-01-08", "close": 0.533395, "volume": 5015.0}, {"date": "2014-01-09", "close": 0.48853, "volume": 180953.0}, {"date": "2014-01-10", "close": 0.46859, "volume": 31845.0}, {"date": "2014-01-13", "close": 0.47856, "volume": 73721.0}, {"date": "2014-01-14", "close": 0.46859, "volume": 27886.0}, {"date": "2014-01-15", "close": 0.44865, "volume": 72613.0}, {"date": "2014-01-16", "close": 0.44865, "volume": 154589.0}, {"date": "2014-01-17", "close": 0.45862, "volume": 2180.0}, {"date": "2014-01-20", "close": 0.45862, "volume": 2180.0}, {"date": "2014-01-21", "close": 0.453635, "volume": 122763.0}, {"date": "2014-01-22", "close": 0.42871, "volume": 87778.0}, {"date": "2014-01-23", "close": 0.41874, "volume": 270812.0}, {"date": "2014-01-24", "close": 0.393815, "volume": 170274.0}, {"date": "2014-01-28", "close": 0.393815, "volume": 14042.0}, {"date": "2014-01-29", "close": 0.3988, "volume": 76341.0}, {"date": "2014-01-30", "close": 0.3988, "volume": 40734.0}, {"date": "2014-01-31", "close": 0.42871, "volume": 16626.0}, {"date": "2014-02-03", "close": 0.41874, "volume": 39629.0}, {"date": "2014-02-04", "close": 0.3988, "volume": 130592.0}, {"date": "2014-02-05", "close": 0.3988, "volume": 12828.0}, {"date": "2014-02-06", "close": 0.3988, "volume": 27292.0}, {"date": "2014-02-07", "close": 0.3988, "volume": 1148.0}, {"date": "2014-02-10", "close": 0.3988, "volume": 45532.0}, {"date": "2014-02-11", "close": 0.38883, "volume": 55294.0}, {"date": "2014-02-12", "close": 0.383845, "volume": 61334.0}, {"date": "2014-02-13", "close": 0.3988, "volume": 625376.0}, {"date": "2014-02-14", "close": 0.3988, "volume": 138917.0}, {"date": "2014-02-17", "close": 0.3988, "volume": 75226.0}, {"date": "2014-02-18", "close": 0.393815, "volume": 61033.0}, {"date": "2014-02-19", "close": 0.393815, "volume": 5027.0}, {"date": "2014-02-20", "close": 0.373875, "volume": 14193.0}, {"date": "2014-02-24", "close": 0.36889, "volume": 250594.0}, {"date": "2014-02-26", "close": 0.32901, "volume": 35900.0}, {"date": "2014-02-27", "close": 0.32901, "volume": 10030.0}, {"date": "2014-02-28", "close": 0.33898, "volume": 88265.0}, {"date": "2014-03-03", "close": 0.34895, "volume": 43950.0}, {"date": "2014-03-04", "close": 0.36889, "volume": 62342.0}, {"date": "2014-03-05", "close": 0.37886, "volume": 35105.0}, {"date": "2014-03-06", "close": 0.3988, "volume": 325727.0}, {"date": "2014-03-07", "close": 0.40877, "volume": 112276.0}, {"date": "2014-03-10", "close": 0.38883, "volume": 256269.0}, {"date": "2014-03-11", "close": 0.3988, "volume": 161896.0}, {"date": "2014-03-12", "close": 0.36889, "volume": 77733.0}, {"date": "2014-03-13", "close": 0.393815, "volume": 118154.0}, {"date": "2014-03-14", "close": 0.3988, "volume": 12538.0}, {"date": "2014-03-17", "close": 0.45862, "volume": 635298.0}, {"date": "2014-03-18", "close": 0.44865, "volume": 90271.0}, {"date": "2014-03-19", "close": 0.45862, "volume": 129799.0}, {"date": "2014-03-20", "close": 0.44865, "volume": 77233.0}, {"date": "2014-03-21", "close": 0.45862, "volume": 52119.0}, {"date": "2014-03-24", "close": 0.45862, "volume": 22106.0}, {"date": "2014-03-25", "close": 0.44865, "volume": 81915.0}, {"date": "2014-03-26", "close": 0.42871, "volume": 41391.0}, {"date": "2014-03-27", "close": 0.42871, "volume": 50150.0}, {"date": "2014-03-28", "close": 0.42871, "volume": 12988.0}, {"date": "2014-03-31", "close": 0.40877, "volume": 30090.0}, {"date": "2014-04-01", "close": 0.40877, "volume": 48689.0}, {"date": "2014-04-02", "close": 0.37886, "volume": 178536.0}, {"date": "2014-04-03", "close": 0.3988, "volume": 77733.0}, {"date": "2014-04-04", "close": 0.3988, "volume": 110832.0}, {"date": "2014-04-07", "close": 0.38883, "volume": 25075.0}, {"date": "2014-04-08", "close": 0.38883, "volume": 14042.0}, {"date": "2014-04-09", "close": 0.38883, "volume": 35105.0}, {"date": "2014-04-10", "close": 0.37886, "volume": 24407.0}, {"date": "2014-04-11", "close": 0.35892, "volume": 33831.0}, {"date": "2014-04-15", "close": 0.31904, "volume": 4512.0}, {"date": "2014-04-16", "close": 0.31904, "volume": 5015.0}, {"date": "2014-04-17", "close": 0.32901, "volume": 52518.0}, {"date": "2014-04-22", "close": 0.343965, "volume": 13222.0}, {"date": "2014-04-23", "close": 0.32901, "volume": 110331.0}, {"date": "2014-04-24", "close": 0.32901, "volume": 10030.0}, {"date": "2014-04-28", "close": 0.324025, "volume": 54030.0}, {"date": "2014-04-29", "close": 0.353935, "volume": 190202.0}, {"date": "2014-04-30", "close": 0.333995, "volume": 91517.0}, {"date": "2014-05-01", "close": 0.34895, "volume": 12538.0}, {"date": "2014-05-02", "close": 0.34895, "volume": 61489.0}, {"date": "2014-05-05", "close": 0.35892, "volume": 30090.0}, {"date": "2014-05-06", "close": 0.343965, "volume": 40120.0}, {"date": "2014-05-07", "close": 0.35892, "volume": 10030.0}, {"date": "2014-05-08", "close": 0.38883, "volume": 105617.0}, {"date": "2014-05-09", "close": 0.353935, "volume": 59682.0}, {"date": "2014-05-12", "close": 0.36889, "volume": 84533.0}, {"date": "2014-05-13", "close": 0.37886, "volume": 48247.0}, {"date": "2014-05-14", "close": 0.36889, "volume": 89719.0}, {"date": "2014-05-15", "close": 0.373875, "volume": 18556.0}, {"date": "2014-05-16", "close": 0.333995, "volume": 200602.0}, {"date": "2014-05-19", "close": 0.333995, "volume": 55165.0}, {"date": "2014-05-20", "close": 0.31904, "volume": 127307.0}, {"date": "2014-05-21", "close": 0.27916, "volume": 5015.0}, {"date": "2014-05-22", "close": 0.34895, "volume": 663648.0}, {"date": "2014-05-23", "close": 0.33898, "volume": 8526.0}, {"date": "2014-05-26", "close": 0.343965, "volume": 101049.0}, {"date": "2014-05-27", "close": 0.34895, "volume": 75226.0}, {"date": "2014-05-28", "close": 0.353935, "volume": 24072.0}, {"date": "2014-05-29", "close": 0.353935, "volume": 14544.0}, {"date": "2014-05-30", "close": 0.35892, "volume": 76730.0}, {"date": "2014-06-02", "close": 0.403785, "volume": 606342.0}, {"date": "2014-06-03", "close": 0.403785, "volume": 8155.0}, {"date": "2014-06-04", "close": 0.3988, "volume": 32540.0}, {"date": "2014-06-05", "close": 0.40877, "volume": 132447.0}, {"date": "2014-06-06", "close": 0.41874, "volume": 98657.0}, {"date": "2014-06-10", "close": 0.41874, "volume": 39619.0}, {"date": "2014-06-11", "close": 0.45862, "volume": 202050.0}, {"date": "2014-06-12", "close": 0.45862, "volume": 68281.0}, {"date": "2014-06-16", "close": 0.493515, "volume": 479480.0}, {"date": "2014-06-17", "close": 0.543365, "volume": 184181.0}, {"date": "2014-06-18", "close": 0.51844, "volume": 76973.0}, {"date": "2014-06-19", "close": 0.513455, "volume": 34060.0}, {"date": "2014-06-20", "close": 0.513455, "volume": 36505.0}, {"date": "2014-06-23", "close": 0.473575, "volume": 73220.0}, {"date": "2014-06-24", "close": 0.46859, "volume": 80347.0}, {"date": "2014-06-25", "close": 0.443665, "volume": 122945.0}, {"date": "2014-06-26", "close": 0.45862, "volume": 155879.0}, {"date": "2014-06-27", "close": 0.3988, "volume": 218656.0}, {"date": "2014-06-30", "close": 0.3988, "volume": 40491.0}, {"date": "2014-07-02", "close": 0.3988, "volume": 6645.0}, {"date": "2014-07-03", "close": 0.38883, "volume": 5015.0}, {"date": "2014-07-07", "close": 0.38883, "volume": 28962.0}, {"date": "2014-07-08", "close": 0.37886, "volume": 28267.0}, {"date": "2014-07-09", "close": 0.35892, "volume": 7523.0}, {"date": "2014-07-10", "close": 0.35892, "volume": 13541.0}, {"date": "2014-07-11", "close": 0.3988, "volume": 21456.0}, {"date": "2014-07-14", "close": 0.423725, "volume": 98495.0}, {"date": "2014-07-15", "close": 0.37886, "volume": 40120.0}, {"date": "2014-07-16", "close": 0.38883, "volume": 112086.0}, {"date": "2014-07-17", "close": 0.3988, "volume": 15045.0}, {"date": "2014-07-18", "close": 0.3988, "volume": 10030.0}, {"date": "2014-07-21", "close": 0.3988, "volume": 70211.0}, {"date": "2014-07-22", "close": 0.403785, "volume": 157974.0}, {"date": "2014-07-23", "close": 0.403785, "volume": 5015.0}, {"date": "2014-07-24", "close": 0.3988, "volume": 112086.0}, {"date": "2014-07-25", "close": 0.40877, "volume": 135406.0}, {"date": "2014-07-28", "close": 0.42871, "volume": 72027.0}, {"date": "2014-07-29", "close": 0.41874, "volume": 7831.0}, {"date": "2014-07-30", "close": 0.413755, "volume": 94914.0}, {"date": "2014-07-31", "close": 0.383845, "volume": 20846.0}, {"date": "2014-08-01", "close": 0.37886, "volume": 10030.0}, {"date": "2014-08-04", "close": 0.37886, "volume": 8777.0}, {"date": "2014-08-05", "close": 0.38883, "volume": 82471.0}, {"date": "2014-08-06", "close": 0.3988, "volume": 15045.0}, {"date": "2014-08-07", "close": 0.3988, "volume": 110859.0}, {"date": "2014-08-08", "close": 0.3988, "volume": 34143.0}, {"date": "2014-08-11", "close": 0.3988, "volume": 100301.0}, {"date": "2014-08-12", "close": 0.38883, "volume": 10030.0}, {"date": "2014-08-13", "close": 0.40877, "volume": 60503.0}, {"date": "2014-08-14", "close": 0.393815, "volume": 5015.0}, {"date": "2014-08-15", "close": 0.40877, "volume": 120361.0}, {"date": "2014-08-18", "close": 0.40877, "volume": 84576.0}, {"date": "2014-08-19", "close": 0.3988, "volume": 12677.0}, {"date": "2014-08-20", "close": 0.38883, "volume": 236700.0}, {"date": "2014-08-21", "close": 0.38883, "volume": 13240.0}, {"date": "2014-08-22", "close": 0.37886, "volume": 30090.0}, {"date": "2014-08-25", "close": 0.36889, "volume": 20093.0}, {"date": "2014-08-26", "close": 0.383845, "volume": 10030.0}, {"date": "2014-08-27", "close": 0.36889, "volume": 6269.0}, {"date": "2014-08-28", "close": 0.363905, "volume": 23069.0}, {"date": "2014-09-01", "close": 0.363905, "volume": 89268.0}, {"date": "2014-09-02", "close": 0.41874, "volume": 464652.0}, {"date": "2014-09-03", "close": 0.3988, "volume": 345657.0}, {"date": "2014-09-04", "close": 0.403785, "volume": 155393.0}, {"date": "2014-09-05", "close": 0.3988, "volume": 54263.0}, {"date": "2014-09-08", "close": 0.43868, "volume": 61685.0}, {"date": "2014-09-09", "close": 0.41874, "volume": 45330.0}, {"date": "2014-09-10", "close": 0.443665, "volume": 74911.0}, {"date": "2014-09-11", "close": 0.44865, "volume": 66435.0}, {"date": "2014-09-12", "close": 0.44865, "volume": 46239.0}, {"date": "2014-09-16", "close": 0.40877, "volume": 9779.0}, {"date": "2014-09-17", "close": 0.3988, "volume": 160481.0}, {"date": "2014-09-18", "close": 0.44865, "volume": 154709.0}, {"date": "2014-09-19", "close": 0.42871, "volume": 40667.0}, {"date": "2014-09-23", "close": 0.413755, "volume": 18949.0}, {"date": "2014-09-24", "close": 0.3988, "volume": 90852.0}, {"date": "2014-09-25", "close": 0.38883, "volume": 273024.0}, {"date": "2014-09-29", "close": 0.37886, "volume": 54297.0}, {"date": "2014-09-30", "close": 0.333995, "volume": 15914.0}, {"date": "2014-10-02", "close": 0.3988, "volume": 37350.0}, {"date": "2014-10-03", "close": 0.3988, "volume": 12800.0}, {"date": "2014-10-06", "close": 0.36889, "volume": 90271.0}, {"date": "2014-10-08", "close": 0.36889, "volume": 77232.0}, {"date": "2014-10-09", "close": 0.36889, "volume": 7523.0}, {"date": "2014-10-10", "close": 0.37886, "volume": 37111.0}, {"date": "2014-10-13", "close": 0.35892, "volume": 29383.0}, {"date": "2014-10-14", "close": 0.35892, "volume": 15045.0}, {"date": "2014-10-16", "close": 0.363905, "volume": 71715.0}, {"date": "2014-10-17", "close": 0.353935, "volume": 49148.0}, {"date": "2014-10-20", "close": 0.353935, "volume": 1505.0}, {"date": "2014-10-22", "close": 0.36889, "volume": 2508.0}, {"date": "2014-10-23", "close": 0.37886, "volume": 123417.0}, {"date": "2014-10-24", "close": 0.373875, "volume": 76080.0}, {"date": "2014-10-27", "close": 0.373875, "volume": 30143.0}, {"date": "2014-10-28", "close": 0.35892, "volume": 33380.0}, {"date": "2014-10-30", "close": 0.35892, "volume": 54203.0}, {"date": "2014-10-31", "close": 0.383845, "volume": 59386.0}, {"date": "2014-11-03", "close": 0.35892, "volume": 49461.0}, {"date": "2014-11-05", "close": 0.33898, "volume": 58236.0}, {"date": "2014-11-06", "close": 0.35892, "volume": 8275.0}, {"date": "2014-11-07", "close": 0.363905, "volume": 14703.0}, {"date": "2014-11-10", "close": 0.363905, "volume": 12538.0}, {"date": "2014-11-11", "close": 0.36889, "volume": 25075.0}, {"date": "2014-11-12", "close": 0.34895, "volume": 11517.0}, {"date": "2014-11-13", "close": 0.34895, "volume": 2508.0}, {"date": "2014-11-19", "close": 0.363905, "volume": 14544.0}, {"date": "2014-11-20", "close": 0.363905, "volume": 7021.0}, {"date": "2014-11-21", "close": 0.36889, "volume": 110906.0}, {"date": "2014-11-24", "close": 0.36889, "volume": 4169.0}, {"date": "2014-11-25", "close": 0.433695, "volume": 118866.0}, {"date": "2014-11-26", "close": 0.36889, "volume": 471831.0}, {"date": "2014-11-27", "close": 0.38883, "volume": 7171.0}, {"date": "2014-11-28", "close": 0.3988, "volume": 42469.0}, {"date": "2014-12-01", "close": 0.38883, "volume": 47291.0}, {"date": "2014-12-02", "close": 0.38883, "volume": 21415.0}, {"date": "2014-12-03", "close": 0.3988, "volume": 3660.0}, {"date": "2014-12-04", "close": 0.38883, "volume": 12538.0}, {"date": "2014-12-05", "close": 0.38883, "volume": 13103.0}, {"date": "2014-12-11", "close": 0.373875, "volume": 6018.0}, {"date": "2014-12-18", "close": 0.33898, "volume": 10030.0}, {"date": "2014-12-19", "close": 0.33898, "volume": 1003.0}, {"date": "2014-12-23", "close": 0.33898, "volume": 10325.0}, {"date": "2014-12-29", "close": 0.32901, "volume": 5015.0}, {"date": "2014-12-30", "close": 0.31904, "volume": 2221.0}, {"date": "2014-12-31", "close": 0.33898, "volume": 70919.0}, {"date": "2015-01-02", "close": 0.373875, "volume": 65898.0}, {"date": "2015-01-05", "close": 0.37886, "volume": 52156.0}, {"date": "2015-01-07", "close": 0.37886, "volume": 12217.0}, {"date": "2015-01-08", "close": 0.36889, "volume": 49142.0}, {"date": "2015-01-09", "close": 0.36889, "volume": 10030.0}, {"date": "2015-01-13", "close": 0.34895, "volume": 31093.0}, {"date": "2015-01-14", "close": 0.35892, "volume": 7200.0}, {"date": "2015-01-15", "close": 0.36889, "volume": 10030.0}, {"date": "2015-01-16", "close": 0.38883, "volume": 13030.0}, {"date": "2015-01-19", "close": 0.36889, "volume": 83682.0}, {"date": "2015-01-20", "close": 0.36889, "volume": 24593.0}, {"date": "2015-01-21", "close": 0.34895, "volume": 13039.0}, {"date": "2015-01-22", "close": 0.34895, "volume": 106847.0}, {"date": "2015-01-23", "close": 0.34895, "volume": 10827.0}, {"date": "2015-01-27", "close": 0.363905, "volume": 20060.0}, {"date": "2015-01-28", "close": 0.35892, "volume": 50150.0}, {"date": "2015-02-02", "close": 0.35892, "volume": 5584.0}, {"date": "2015-02-04", "close": 0.35892, "volume": 49582.0}, {"date": "2015-02-05", "close": 0.35892, "volume": 7021.0}, {"date": "2015-02-06", "close": 0.35892, "volume": 19319.0}, {"date": "2015-02-09", "close": 0.34895, "volume": 15045.0}, {"date": "2015-02-10", "close": 0.36889, "volume": 107823.0}, {"date": "2015-02-11", "close": 0.37886, "volume": 119609.0}, {"date": "2015-02-12", "close": 0.363905, "volume": 80489.0}, {"date": "2015-02-13", "close": 0.38883, "volume": 35860.0}, {"date": "2015-02-16", "close": 0.40877, "volume": 78253.0}, {"date": "2015-02-19", "close": 1.00697, "volume": 10916816.0}, {"date": "2015-02-20", "close": 0.87736, "volume": 11710503.0}, {"date": "2015-02-23", "close": 0.86739, "volume": 4568727.0}, {"date": "2015-02-24", "close": 0.93718, "volume": 2050827.0}, {"date": "2015-02-25", "close": 1.041865, "volume": 5090513.0}, {"date": "2015-02-26", "close": 1.28613, "volume": 9304552.0}, {"date": "2015-02-27", "close": 1.24625, "volume": 4173478.0}, {"date": "2015-03-02", "close": 1.20637, "volume": 1560848.0}, {"date": "2015-03-03", "close": 1.201385, "volume": 1481832.0}, {"date": "2015-03-04", "close": 1.161505, "volume": 1048484.0}, {"date": "2015-03-05", "close": 1.350935, "volume": 4618115.0}, {"date": "2015-03-06", "close": 1.271175, "volume": 1599222.0}, {"date": "2015-03-09", "close": 1.27616, "volume": 915347.0}, {"date": "2015-03-10", "close": 1.20637, "volume": 717437.0}, {"date": "2015-03-11", "close": 1.20637, "volume": 576647.0}, {"date": "2015-03-12", "close": 1.01694, "volume": 1815458.0}, {"date": "2015-03-13", "close": 0.942165, "volume": 1674522.0}, {"date": "2015-03-16", "close": 0.93718, "volume": 631926.0}, {"date": "2015-03-17", "close": 0.997, "volume": 538207.0}, {"date": "2015-03-18", "close": 0.997, "volume": 380601.0}, {"date": "2015-03-19", "close": 0.94715, "volume": 358764.0}, {"date": "2015-03-20", "close": 0.93718, "volume": 369996.0}, {"date": "2015-03-23", "close": 0.87736, "volume": 455250.0}, {"date": "2015-03-24", "close": 0.81754, "volume": 777269.0}, {"date": "2015-03-25", "close": 0.90727, "volume": 832588.0}, {"date": "2015-03-26", "close": 0.87736, "volume": 270659.0}, {"date": "2015-03-27", "close": 0.96709, "volume": 441155.0}, {"date": "2015-03-30", "close": 0.922225, "volume": 294633.0}, {"date": "2015-03-31", "close": 1.01694, "volume": 329366.0}, {"date": "2015-04-01", "close": 1.10667, "volume": 1241035.0}, {"date": "2015-04-02", "close": 1.14655, "volume": 1006584.0}, {"date": "2015-04-07", "close": 1.11664, "volume": 465332.0}, {"date": "2015-04-08", "close": 1.031895, "volume": 62191.0}, {"date": "2015-04-09", "close": 0.997, "volume": 237775.0}, {"date": "2015-04-10", "close": 1.001985, "volume": 139270.0}, {"date": "2015-04-13", "close": 1.131595, "volume": 411284.0}, {"date": "2015-04-14", "close": 1.07676, "volume": 186174.0}, {"date": "2015-04-15", "close": 1.12661, "volume": 311690.0}, {"date": "2015-04-16", "close": 1.101685, "volume": 85911.0}, {"date": "2015-04-17", "close": 1.03688, "volume": 268875.0}, {"date": "2015-04-20", "close": 1.02691, "volume": 102361.0}, {"date": "2015-04-21", "close": 1.04685, "volume": 187850.0}, {"date": "2015-04-22", "close": 1.041865, "volume": 31458.0}, {"date": "2015-04-23", "close": 0.982045, "volume": 200035.0}, {"date": "2015-04-24", "close": 1.02691, "volume": 90581.0}, {"date": "2015-04-27", "close": 0.94715, "volume": 200832.0}, {"date": "2015-04-28", "close": 0.962105, "volume": 89267.0}, {"date": "2015-04-29", "close": 0.96709, "volume": 112331.0}, {"date": "2015-04-30", "close": 0.997, "volume": 20603.0}, {"date": "2015-05-01", "close": 1.02691, "volume": 151631.0}, {"date": "2015-05-04", "close": 0.97706, "volume": 107660.0}, {"date": "2015-05-05", "close": 0.92721, "volume": 124537.0}, {"date": "2015-05-06", "close": 0.91724, "volume": 226667.0}, {"date": "2015-05-07", "close": 0.93718, "volume": 30295.0}, {"date": "2015-05-08", "close": 1.0967, "volume": 756135.0}, {"date": "2015-05-11", "close": 1.06679, "volume": 543564.0}, {"date": "2015-05-12", "close": 1.041865, "volume": 71128.0}, {"date": "2015-05-13", "close": 1.11664, "volume": 261902.0}, {"date": "2015-05-14", "close": 1.13658, "volume": 533634.0}, {"date": "2015-05-15", "close": 1.10667, "volume": 95802.0}, {"date": "2015-05-18", "close": 1.07676, "volume": 138806.0}, {"date": "2015-05-19", "close": 1.07676, "volume": 129150.0}, {"date": "2015-05-20", "close": 1.06679, "volume": 17553.0}, {"date": "2015-05-21", "close": 0.982045, "volume": 161731.0}, {"date": "2015-05-22", "close": 0.93718, "volume": 477560.0}, {"date": "2015-05-25", "close": 0.94715, "volume": 85896.0}, {"date": "2015-05-26", "close": 1.01694, "volume": 74826.0}, {"date": "2015-05-27", "close": 0.97706, "volume": 55774.0}, {"date": "2015-05-28", "close": 0.95712, "volume": 52357.0}, {"date": "2015-05-29", "close": 0.96709, "volume": 72923.0}, {"date": "2015-06-01", "close": 0.92721, "volume": 91853.0}, {"date": "2015-06-02", "close": 0.892315, "volume": 139077.0}, {"date": "2015-06-03", "close": 0.8973, "volume": 29722.0}, {"date": "2015-06-04", "close": 0.8973, "volume": 151499.0}, {"date": "2015-06-05", "close": 0.85742, "volume": 111133.0}, {"date": "2015-06-09", "close": 0.822525, "volume": 132562.0}, {"date": "2015-06-10", "close": 0.83748, "volume": 237117.0}, {"date": "2015-06-11", "close": 0.91724, "volume": 183776.0}, {"date": "2015-06-12", "close": 0.94715, "volume": 135698.0}, {"date": "2015-06-15", "close": 0.90727, "volume": 53889.0}, {"date": "2015-06-16", "close": 0.94715, "volume": 119773.0}, {"date": "2015-06-17", "close": 0.90727, "volume": 57595.0}, {"date": "2015-06-18", "close": 0.8973, "volume": 82099.0}, {"date": "2015-06-19", "close": 0.87736, "volume": 83902.0}, {"date": "2015-06-22", "close": 0.84745, "volume": 55853.0}, {"date": "2015-06-23", "close": 0.852435, "volume": 54523.0}, {"date": "2015-06-24", "close": 0.8973, "volume": 51971.0}, {"date": "2015-06-25", "close": 0.90727, "volume": 82994.0}, {"date": "2015-06-26", "close": 0.92721, "volume": 43255.0}, {"date": "2015-06-29", "close": 0.85742, "volume": 14542.0}, {"date": "2015-06-30", "close": 0.922225, "volume": 55567.0}, {"date": "2015-07-01", "close": 0.8973, "volume": 25399.0}, {"date": "2015-07-02", "close": 0.85742, "volume": 6118.0}, {"date": "2015-07-03", "close": 0.8973, "volume": 154173.0}, {"date": "2015-07-06", "close": 0.8973, "volume": 32096.0}, {"date": "2015-07-07", "close": 0.872375, "volume": 27081.0}, {"date": "2015-07-08", "close": 0.83748, "volume": 78786.0}, {"date": "2015-07-09", "close": 0.88733, "volume": 131979.0}, {"date": "2015-07-10", "close": 0.88733, "volume": 14324.0}, {"date": "2015-07-13", "close": 0.832495, "volume": 73207.0}, {"date": "2015-07-14", "close": 0.86739, "volume": 37117.0}, {"date": "2015-07-15", "close": 0.74775, "volume": 2053538.0}, {"date": "2015-07-16", "close": 0.73778, "volume": 382139.0}, {"date": "2015-07-17", "close": 0.74775, "volume": 415259.0}, {"date": "2015-07-20", "close": 0.762705, "volume": 146387.0}, {"date": "2015-07-21", "close": 0.74775, "volume": 154601.0}, {"date": "2015-07-22", "close": 0.762705, "volume": 240531.0}, {"date": "2015-07-23", "close": 0.772675, "volume": 260394.0}, {"date": "2015-07-24", "close": 0.75772, "volume": 481584.0}, {"date": "2015-07-27", "close": 0.74775, "volume": 107003.0}, {"date": "2015-07-28", "close": 0.6979, "volume": 391792.0}, {"date": "2015-07-29", "close": 0.682945, "volume": 118642.0}, {"date": "2015-07-30", "close": 0.68793, "volume": 331379.0}, {"date": "2015-07-31", "close": 0.702885, "volume": 29162.0}, {"date": "2015-08-03", "close": 0.6979, "volume": 169183.0}, {"date": "2015-08-04", "close": 0.633095, "volume": 167532.0}, {"date": "2015-08-05", "close": 0.63808, "volume": 262197.0}, {"date": "2015-08-06", "close": 0.653035, "volume": 51048.0}, {"date": "2015-08-07", "close": 0.63808, "volume": 107481.0}, {"date": "2015-08-10", "close": 0.653035, "volume": 89622.0}, {"date": "2015-08-11", "close": 0.63808, "volume": 73120.0}, {"date": "2015-08-12", "close": 0.64805, "volume": 78992.0}, {"date": "2015-08-13", "close": 0.643065, "volume": 31800.0}, {"date": "2015-08-14", "close": 0.65802, "volume": 148584.0}, {"date": "2015-08-17", "close": 0.65802, "volume": 49719.0}, {"date": "2015-08-18", "close": 0.63808, "volume": 19804.0}, {"date": "2015-08-19", "close": 0.593215, "volume": 168180.0}, {"date": "2015-08-20", "close": 0.61814, "volume": 46755.0}, {"date": "2015-08-21", "close": 0.58823, "volume": 17666.0}, {"date": "2015-08-24", "close": 0.473575, "volume": 423598.0}, {"date": "2015-08-25", "close": 0.423725, "volume": 374505.0}, {"date": "2015-08-26", "close": 0.46859, "volume": 409423.0}, {"date": "2015-08-27", "close": 0.43868, "volume": 331752.0}, {"date": "2015-08-28", "close": 0.403785, "volume": 637527.0}, {"date": "2015-08-31", "close": 0.44865, "volume": 637698.0}, {"date": "2015-09-01", "close": 0.433695, "volume": 429889.0}, {"date": "2015-09-02", "close": 0.41874, "volume": 518466.0}, {"date": "2015-09-03", "close": 0.51844, "volume": 1278916.0}, {"date": "2015-09-04", "close": 0.53838, "volume": 839206.0}, {"date": "2015-09-07", "close": 0.48853, "volume": 476098.0}, {"date": "2015-09-08", "close": 0.48853, "volume": 157143.0}, {"date": "2015-09-09", "close": 0.50847, "volume": 168734.0}, {"date": "2015-09-10", "close": 0.51844, "volume": 424995.0}, {"date": "2015-09-11", "close": 0.45862, "volume": 711037.0}, {"date": "2015-09-14", "close": 0.46859, "volume": 235218.0}, {"date": "2015-09-15", "close": 0.45862, "volume": 189663.0}, {"date": "2015-09-16", "close": 0.44865, "volume": 185384.0}, {"date": "2015-09-17", "close": 0.423725, "volume": 117238.0}, {"date": "2015-09-18", "close": 0.42871, "volume": 104764.0}, {"date": "2015-09-21", "close": 0.43868, "volume": 267452.0}, {"date": "2015-09-22", "close": 0.45862, "volume": 61164.0}, {"date": "2015-09-23", "close": 0.46859, "volume": 75003.0}, {"date": "2015-09-24", "close": 0.50847, "volume": 49649.0}, {"date": "2015-09-25", "close": 0.45862, "volume": 86719.0}, {"date": "2015-09-28", "close": 0.47856, "volume": 56786.0}, {"date": "2015-09-29", "close": 0.433695, "volume": 53189.0}, {"date": "2015-09-30", "close": 0.423725, "volume": 48800.0}, {"date": "2015-10-01", "close": 0.443665, "volume": 39738.0}, {"date": "2015-10-02", "close": 0.443665, "volume": 54164.0}, {"date": "2015-10-05", "close": 0.44865, "volume": 6539.0}, {"date": "2015-10-06", "close": 0.46859, "volume": 68155.0}, {"date": "2015-10-07", "close": 0.43868, "volume": 254002.0}, {"date": "2015-10-08", "close": 0.423725, "volume": 30764.0}, {"date": "2015-10-09", "close": 0.423725, "volume": 126467.0}, {"date": "2015-10-12", "close": 0.423725, "volume": 115172.0}, {"date": "2015-10-13", "close": 0.41874, "volume": 120162.0}, {"date": "2015-10-14", "close": 0.47856, "volume": 807571.0}, {"date": "2015-10-15", "close": 0.43868, "volume": 69938.0}, {"date": "2015-10-16", "close": 0.45862, "volume": 196428.0}, {"date": "2015-10-19", "close": 0.47856, "volume": 113507.0}, {"date": "2015-10-20", "close": 0.493515, "volume": 85813.0}, {"date": "2015-10-21", "close": 0.52841, "volume": 347808.0}, {"date": "2015-10-22", "close": 0.4985, "volume": 256294.0}, {"date": "2015-10-23", "close": 0.48853, "volume": 32977.0}, {"date": "2015-10-26", "close": 0.473575, "volume": 81576.0}, {"date": "2015-10-27", "close": 0.453635, "volume": 369800.0}, {"date": "2015-10-28", "close": 0.44865, "volume": 50150.0}, {"date": "2015-10-29", "close": 0.42871, "volume": 139498.0}, {"date": "2015-10-30", "close": 0.453635, "volume": 84960.0}, {"date": "2015-11-02", "close": 0.43868, "volume": 87853.0}, {"date": "2015-11-03", "close": 0.42871, "volume": 70460.0}, {"date": "2015-11-04", "close": 0.43868, "volume": 54107.0}, {"date": "2015-11-05", "close": 0.41874, "volume": 123751.0}, {"date": "2015-11-06", "close": 0.423725, "volume": 77419.0}, {"date": "2015-11-09", "close": 0.43868, "volume": 31360.0}, {"date": "2015-11-10", "close": 0.43868, "volume": 104093.0}, {"date": "2015-11-11", "close": 0.46859, "volume": 133757.0}, {"date": "2015-11-12", "close": 0.43868, "volume": 477835.0}, {"date": "2015-11-13", "close": 0.433695, "volume": 66798.0}, {"date": "2015-11-16", "close": 0.40877, "volume": 277119.0}, {"date": "2015-11-17", "close": 0.38883, "volume": 212969.0}, {"date": "2015-11-18", "close": 0.393815, "volume": 180692.0}, {"date": "2015-11-19", "close": 0.37886, "volume": 45280.0}, {"date": "2015-11-20", "close": 0.34895, "volume": 267195.0}, {"date": "2015-11-23", "close": 0.314055, "volume": 303814.0}, {"date": "2015-11-24", "close": 0.343965, "volume": 173712.0}, {"date": "2015-11-25", "close": 0.32901, "volume": 331874.0}, {"date": "2015-11-26", "close": 0.324025, "volume": 116667.0}, {"date": "2015-11-27", "close": 0.324025, "volume": 22565.0}, {"date": "2015-11-30", "close": 0.38883, "volume": 219215.0}, {"date": "2015-12-01", "close": 0.353935, "volume": 175724.0}, {"date": "2015-12-02", "close": 0.3988, "volume": 379061.0}, {"date": "2015-12-03", "close": 0.393815, "volume": 727097.0}, {"date": "2015-12-04", "close": 0.36889, "volume": 92844.0}, {"date": "2015-12-07", "close": 0.36889, "volume": 25169.0}, {"date": "2015-12-08", "close": 0.363905, "volume": 321713.0}, {"date": "2015-12-09", "close": 0.34895, "volume": 23093.0}, {"date": "2015-12-10", "close": 0.36889, "volume": 2006.0}, {"date": "2015-12-11", "close": 0.353935, "volume": 15883.0}, {"date": "2015-12-14", "close": 0.32901, "volume": 310691.0}, {"date": "2015-12-15", "close": 0.333995, "volume": 30235.0}, {"date": "2015-12-16", "close": 0.33898, "volume": 99504.0}, {"date": "2015-12-17", "close": 0.36889, "volume": 540719.0}, {"date": "2015-12-18", "close": 0.35892, "volume": 37112.0}, {"date": "2015-12-21", "close": 0.35892, "volume": 21604.0}, {"date": "2015-12-22", "close": 0.36889, "volume": 20299.0}, {"date": "2015-12-23", "close": 0.35892, "volume": 26716.0}, {"date": "2015-12-29", "close": 0.35892, "volume": 31093.0}, {"date": "2015-12-30", "close": 0.34895, "volume": 14042.0}, {"date": "2015-12-31", "close": 0.353935, "volume": 5015.0}, {"date": "2016-01-04", "close": 0.34895, "volume": 40120.0}, {"date": "2016-01-05", "close": 0.373875, "volume": 123775.0}, {"date": "2016-01-06", "close": 0.34895, "volume": 115494.0}, {"date": "2016-01-07", "close": 0.33898, "volume": 75447.0}, {"date": "2016-01-08", "close": 0.32901, "volume": 73133.0}, {"date": "2016-01-11", "close": 0.304085, "volume": 214480.0}, {"date": "2016-01-12", "close": 0.284145, "volume": 199896.0}, {"date": "2016-01-13", "close": 0.28913, "volume": 25507.0}, {"date": "2016-01-14", "close": 0.27916, "volume": 73969.0}, {"date": "2016-01-15", "close": 0.274175, "volume": 61671.0}, {"date": "2016-01-18", "close": 0.25922, "volume": 120991.0}, {"date": "2016-01-19", "close": 0.254235, "volume": 12302.0}, {"date": "2016-01-20", "close": 0.23928, "volume": 129384.0}, {"date": "2016-01-21", "close": 0.22931, "volume": 53132.0}, {"date": "2016-01-22", "close": 0.2991, "volume": 310172.0}, {"date": "2016-01-25", "close": 0.30907, "volume": 193131.0}, {"date": "2016-01-27", "close": 0.2991, "volume": 44886.0}, {"date": "2016-01-28", "close": 0.36889, "volume": 444664.0}, {"date": "2016-01-29", "close": 0.37886, "volume": 477646.0}, {"date": "2016-02-01", "close": 0.324025, "volume": 657624.0}, {"date": "2016-02-02", "close": 0.34895, "volume": 131489.0}, {"date": "2016-02-03", "close": 0.35892, "volume": 124262.0}, {"date": "2016-02-04", "close": 0.353935, "volume": 429585.0}, {"date": "2016-02-05", "close": 0.453635, "volume": 625800.0}, {"date": "2016-02-08", "close": 0.453635, "volume": 750439.0}, {"date": "2016-02-09", "close": 0.41874, "volume": 446790.0}, {"date": "2016-02-10", "close": 0.3988, "volume": 272659.0}, {"date": "2016-02-11", "close": 0.36889, "volume": 206961.0}, {"date": "2016-02-12", "close": 0.34895, "volume": 459755.0}, {"date": "2016-02-15", "close": 0.35892, "volume": 79203.0}, {"date": "2016-02-16", "close": 0.33898, "volume": 367540.0}, {"date": "2016-02-17", "close": 0.363905, "volume": 184146.0}, {"date": "2016-02-18", "close": 0.383845, "volume": 62725.0}, {"date": "2016-02-19", "close": 0.373875, "volume": 171788.0}, {"date": "2016-02-22", "close": 0.383845, "volume": 78652.0}, {"date": "2016-02-23", "close": 0.353935, "volume": 436209.0}, {"date": "2016-02-24", "close": 0.333995, "volume": 122810.0}, {"date": "2016-02-25", "close": 0.343965, "volume": 25279.0}, {"date": "2016-02-26", "close": 0.34895, "volume": 195076.0}, {"date": "2016-02-29", "close": 0.373875, "volume": 53253.0}, {"date": "2016-03-01", "close": 0.35892, "volume": 276109.0}, {"date": "2016-03-02", "close": 0.373875, "volume": 309209.0}, {"date": "2016-03-03", "close": 0.403785, "volume": 1787278.0}, {"date": "2016-03-04", "close": 0.40877, "volume": 1102418.0}, {"date": "2016-03-07", "close": 0.37886, "volume": 180149.0}, {"date": "2016-03-08", "close": 0.35892, "volume": 407331.0}, {"date": "2016-03-09", "close": 0.34895, "volume": 185866.0}, {"date": "2016-03-10", "close": 0.33898, "volume": 60175.0}, {"date": "2016-03-11", "close": 0.34895, "volume": 272227.0}, {"date": "2016-03-14", "close": 0.37886, "volume": 144734.0}, {"date": "2016-03-15", "close": 0.38883, "volume": 250704.0}, {"date": "2016-03-16", "close": 0.36889, "volume": 536254.0}, {"date": "2016-03-17", "close": 0.35892, "volume": 288278.0}, {"date": "2016-03-18", "close": 0.34895, "volume": 92694.0}, {"date": "2016-03-21", "close": 0.33898, "volume": 229228.0}, {"date": "2016-03-22", "close": 0.33898, "volume": 314882.0}, {"date": "2016-03-23", "close": 0.393815, "volume": 462541.0}, {"date": "2016-03-24", "close": 0.3988, "volume": 340020.0}, {"date": "2016-03-29", "close": 0.37886, "volume": 170903.0}, {"date": "2016-03-30", "close": 0.3988, "volume": 187844.0}, {"date": "2016-03-31", "close": 0.38883, "volume": 266398.0}, {"date": "2016-04-01", "close": 0.3988, "volume": 124231.0}, {"date": "2016-04-04", "close": 0.41874, "volume": 197377.0}, {"date": "2016-04-05", "close": 0.393815, "volume": 147242.0}, {"date": "2016-04-06", "close": 0.38883, "volume": 76155.0}, {"date": "2016-04-07", "close": 0.3988, "volume": 971806.0}, {"date": "2016-04-08", "close": 0.40877, "volume": 183332.0}, {"date": "2016-04-11", "close": 0.383845, "volume": 64092.0}, {"date": "2016-04-12", "close": 0.373875, "volume": 284327.0}, {"date": "2016-04-13", "close": 0.353935, "volume": 357812.0}, {"date": "2016-04-14", "close": 0.34895, "volume": 115443.0}, {"date": "2016-04-15", "close": 0.37886, "volume": 335117.0}, {"date": "2016-04-18", "close": 0.35892, "volume": 88131.0}, {"date": "2016-04-19", "close": 0.35892, "volume": 76991.0}, {"date": "2016-04-20", "close": 0.34895, "volume": 28660.0}, {"date": "2016-04-21", "close": 0.34895, "volume": 105017.0}, {"date": "2016-04-22", "close": 0.34895, "volume": 144694.0}, {"date": "2016-04-26", "close": 0.31904, "volume": 216185.0}, {"date": "2016-04-27", "close": 0.343965, "volume": 72309.0}, {"date": "2016-04-28", "close": 0.353935, "volume": 4577.0}, {"date": "2016-04-29", "close": 0.333995, "volume": 128241.0}, {"date": "2016-05-02", "close": 0.32901, "volume": 491207.0}, {"date": "2016-05-03", "close": 0.33898, "volume": 350525.0}, {"date": "2016-05-04", "close": 0.35892, "volume": 205498.0}, {"date": "2016-05-05", "close": 0.353935, "volume": 92447.0}, {"date": "2016-05-06", "close": 0.383845, "volume": 150361.0}, {"date": "2016-05-09", "close": 0.403785, "volume": 1030402.0}, {"date": "2016-05-10", "close": 0.373875, "volume": 65260.0}, {"date": "2016-05-11", "close": 0.37886, "volume": 40596.0}, {"date": "2016-05-12", "close": 0.363905, "volume": 182964.0}, {"date": "2016-05-13", "close": 0.363905, "volume": 37018.0}, {"date": "2016-05-16", "close": 0.353935, "volume": 136958.0}, {"date": "2016-05-17", "close": 0.343965, "volume": 165677.0}, {"date": "2016-05-18", "close": 0.34895, "volume": 47435.0}, {"date": "2016-05-19", "close": 0.31904, "volume": 217758.0}, {"date": "2016-05-20", "close": 0.333995, "volume": 76391.0}, {"date": "2016-05-23", "close": 0.353935, "volume": 147903.0}, {"date": "2016-05-24", "close": 0.34895, "volume": 24435.0}, {"date": "2016-05-25", "close": 0.34895, "volume": 17553.0}, {"date": "2016-05-26", "close": 0.343965, "volume": 50128.0}, {"date": "2016-05-27", "close": 0.333995, "volume": 34347.0}, {"date": "2016-05-30", "close": 0.35892, "volume": 132604.0}, {"date": "2016-05-31", "close": 0.34895, "volume": 88026.0}, {"date": "2016-06-01", "close": 0.343965, "volume": 23069.0}, {"date": "2016-06-02", "close": 0.343965, "volume": 8024.0}, {"date": "2016-06-03", "close": 0.34895, "volume": 112542.0}, {"date": "2016-06-06", "close": 0.34895, "volume": 231823.0}, {"date": "2016-06-07", "close": 0.333995, "volume": 42654.0}, {"date": "2016-06-08", "close": 0.353935, "volume": 41706.0}, {"date": "2016-06-09", "close": 0.34895, "volume": 69007.0}, {"date": "2016-06-10", "close": 0.343965, "volume": 167436.0}, {"date": "2016-06-14", "close": 0.324025, "volume": 219770.0}, {"date": "2016-06-15", "close": 0.304085, "volume": 271287.0}, {"date": "2016-06-16", "close": 0.2991, "volume": 157481.0}, {"date": "2016-06-17", "close": 0.28913, "volume": 64935.0}, {"date": "2016-06-20", "close": 0.284145, "volume": 34604.0}, {"date": "2016-06-21", "close": 0.31904, "volume": 202898.0}, {"date": "2016-06-22", "close": 0.2991, "volume": 77740.0}, {"date": "2016-06-23", "close": 0.2991, "volume": 59435.0}, {"date": "2016-06-24", "close": 0.284145, "volume": 119286.0}, {"date": "2016-06-27", "close": 0.27916, "volume": 143647.0}, {"date": "2016-06-28", "close": 0.274175, "volume": 48649.0}, {"date": "2016-06-29", "close": 0.264205, "volume": 154418.0}, {"date": "2016-06-30", "close": 0.30907, "volume": 722675.0}, {"date": "2016-07-01", "close": 0.304085, "volume": 282101.0}, {"date": "2016-07-04", "close": 0.2991, "volume": 464393.0}, {"date": "2016-07-05", "close": 0.304085, "volume": 161901.0}, {"date": "2016-07-06", "close": 0.314055, "volume": 93435.0}, {"date": "2016-07-07", "close": 0.28913, "volume": 249548.0}, {"date": "2016-07-08", "close": 0.314055, "volume": 91328.0}, {"date": "2016-07-11", "close": 0.314055, "volume": 52429.0}, {"date": "2016-07-12", "close": 0.294115, "volume": 152457.0}, {"date": "2016-07-13", "close": 0.294115, "volume": 35162.0}, {"date": "2016-07-14", "close": 0.314055, "volume": 58201.0}, {"date": "2016-07-15", "close": 0.314055, "volume": 284315.0}, {"date": "2016-07-18", "close": 0.324025, "volume": 60181.0}, {"date": "2016-07-19", "close": 0.30907, "volume": 124612.0}, {"date": "2016-07-20", "close": 0.33898, "volume": 84191.0}, {"date": "2016-07-21", "close": 0.324025, "volume": 58430.0}, {"date": "2016-07-22", "close": 0.32901, "volume": 93096.0}, {"date": "2016-07-25", "close": 0.32901, "volume": 99947.0}, {"date": "2016-07-26", "close": 0.32901, "volume": 42126.0}, {"date": "2016-07-27", "close": 0.33898, "volume": 154564.0}, {"date": "2016-07-28", "close": 0.353935, "volume": 239309.0}, {"date": "2016-07-29", "close": 0.35892, "volume": 265045.0}, {"date": "2016-08-01", "close": 0.37886, "volume": 360712.0}, {"date": "2016-08-02", "close": 0.393815, "volume": 196435.0}, {"date": "2016-08-03", "close": 0.393815, "volume": 325872.0}, {"date": "2016-08-04", "close": 0.34895, "volume": 321464.0}, {"date": "2016-08-05", "close": 0.36889, "volume": 32421.0}, {"date": "2016-08-08", "close": 0.36889, "volume": 133548.0}, {"date": "2016-08-09", "close": 0.33898, "volume": 132748.0}, {"date": "2016-08-10", "close": 0.343965, "volume": 40120.0}, {"date": "2016-08-11", "close": 0.36889, "volume": 55686.0}, {"date": "2016-08-12", "close": 0.37886, "volume": 246246.0}, {"date": "2016-08-15", "close": 0.37886, "volume": 86392.0}, {"date": "2016-08-16", "close": 0.353935, "volume": 153168.0}, {"date": "2016-08-17", "close": 0.35892, "volume": 31658.0}, {"date": "2016-08-18", "close": 0.35892, "volume": 70211.0}, {"date": "2016-08-19", "close": 0.353935, "volume": 44534.0}, {"date": "2016-08-22", "close": 0.36889, "volume": 10030.0}, {"date": "2016-08-23", "close": 0.36889, "volume": 9729.0}, {"date": "2016-08-24", "close": 0.363905, "volume": 157909.0}, {"date": "2016-08-25", "close": 0.34895, "volume": 146038.0}, {"date": "2016-08-26", "close": 0.34895, "volume": 10896.0}, {"date": "2016-08-29", "close": 0.34895, "volume": 67803.0}, {"date": "2016-08-30", "close": 0.34895, "volume": 14042.0}, {"date": "2016-08-31", "close": 0.36889, "volume": 34845.0}, {"date": "2016-09-01", "close": 0.36889, "volume": 62187.0}, {"date": "2016-09-05", "close": 0.413755, "volume": 1536866.0}, {"date": "2016-09-06", "close": 0.42871, "volume": 1340897.0}, {"date": "2016-09-07", "close": 0.44865, "volume": 897453.0}, {"date": "2016-09-08", "close": 0.44865, "volume": 987867.0}, {"date": "2016-09-09", "close": 0.40877, "volume": 674589.0}, {"date": "2016-09-12", "close": 0.403785, "volume": 133444.0}, {"date": "2016-09-13", "close": 0.413755, "volume": 42096.0}, {"date": "2016-09-14", "close": 0.43868, "volume": 90573.0}, {"date": "2016-09-15", "close": 0.463605, "volume": 131449.0}, {"date": "2016-09-16", "close": 0.513455, "volume": 558586.0}, {"date": "2016-09-19", "close": 0.54835, "volume": 175552.0}, {"date": "2016-09-20", "close": 0.51844, "volume": 621459.0}, {"date": "2016-09-21", "close": 0.5982, "volume": 610769.0}, {"date": "2016-09-22", "close": 0.68793, "volume": 1399577.0}, {"date": "2016-09-23", "close": 0.66799, "volume": 311982.0}, {"date": "2016-09-26", "close": 0.63808, "volume": 399135.0}, {"date": "2016-09-27", "close": 0.61814, "volume": 179635.0}, {"date": "2016-09-28", "close": 0.58823, "volume": 144689.0}, {"date": "2016-09-29", "close": 0.643065, "volume": 463529.0}, {"date": "2016-09-30", "close": 0.623125, "volume": 244039.0}, {"date": "2016-10-03", "close": 0.593215, "volume": 438953.0}, {"date": "2016-10-04", "close": 0.5982, "volume": 88897.0}, {"date": "2016-10-05", "close": 0.5982, "volume": 300508.0}, {"date": "2016-10-06", "close": 0.55832, "volume": 506872.0}, {"date": "2016-10-07", "close": 0.4985, "volume": 522846.0}, {"date": "2016-10-10", "close": 0.543365, "volume": 142164.0}, {"date": "2016-10-11", "close": 0.553335, "volume": 400023.0}, {"date": "2016-10-12", "close": 0.53838, "volume": 107199.0}, {"date": "2016-10-13", "close": 0.55832, "volume": 93255.0}, {"date": "2016-10-14", "close": 0.54835, "volume": 117134.0}, {"date": "2016-10-17", "close": 0.57826, "volume": 345627.0}, {"date": "2016-10-18", "close": 0.563305, "volume": 66204.0}, {"date": "2016-10-19", "close": 0.573275, "volume": 39543.0}, {"date": "2016-10-20", "close": 0.55832, "volume": 108177.0}, {"date": "2016-10-21", "close": 0.56829, "volume": 151454.0}, {"date": "2016-10-24", "close": 0.56829, "volume": 74730.0}, {"date": "2016-10-25", "close": 0.573275, "volume": 88479.0}, {"date": "2016-10-26", "close": 0.62811, "volume": 381227.0}, {"date": "2016-10-27", "close": 0.65802, "volume": 461539.0}, {"date": "2016-10-28", "close": 0.70787, "volume": 723328.0}, {"date": "2016-10-31", "close": 0.66799, "volume": 610999.0}, {"date": "2016-11-01", "close": 0.6979, "volume": 132057.0}, {"date": "2016-11-02", "close": 0.672975, "volume": 503513.0}, {"date": "2016-11-03", "close": 0.6979, "volume": 33735.0}, {"date": "2016-11-04", "close": 0.6979, "volume": 360088.0}, {"date": "2016-11-07", "close": 0.67796, "volume": 173571.0}, {"date": "2016-11-08", "close": 0.692915, "volume": 91655.0}, {"date": "2016-11-09", "close": 0.60817, "volume": 311129.0}, {"date": "2016-11-10", "close": 0.67796, "volume": 110459.0}, {"date": "2016-11-11", "close": 0.67796, "volume": 150335.0}, {"date": "2016-11-14", "close": 0.67796, "volume": 70997.0}, {"date": "2016-11-15", "close": 0.67796, "volume": 43178.0}, {"date": "2016-11-16", "close": 0.70787, "volume": 715001.0}, {"date": "2016-11-17", "close": 0.77766, "volume": 939778.0}, {"date": "2016-11-18", "close": 0.762705, "volume": 490451.0}, {"date": "2016-11-21", "close": 0.77766, "volume": 385489.0}, {"date": "2016-11-22", "close": 0.782645, "volume": 274692.0}, {"date": "2016-11-23", "close": 0.72781, "volume": 482630.0}, {"date": "2016-11-24", "close": 0.73778, "volume": 675726.0}, {"date": "2016-11-25", "close": 0.6979, "volume": 174510.0}, {"date": "2016-11-28", "close": 0.70787, "volume": 46841.0}, {"date": "2016-11-29", "close": 0.732795, "volume": 293001.0}, {"date": "2016-11-30", "close": 0.732795, "volume": 231909.0}, {"date": "2016-12-01", "close": 0.6979, "volume": 241605.0}, {"date": "2016-12-02", "close": 0.692915, "volume": 201240.0}, {"date": "2016-12-05", "close": 0.663005, "volume": 589245.0}, {"date": "2016-12-06", "close": 0.66799, "volume": 56902.0}, {"date": "2016-12-07", "close": 0.64805, "volume": 86466.0}, {"date": "2016-12-08", "close": 0.63808, "volume": 256144.0}, {"date": "2016-12-09", "close": 0.61814, "volume": 130065.0}, {"date": "2016-12-12", "close": 0.5982, "volume": 264380.0}, {"date": "2016-12-13", "close": 0.61814, "volume": 377291.0}, {"date": "2016-12-14", "close": 0.702885, "volume": 254073.0}, {"date": "2016-12-15", "close": 0.66799, "volume": 90891.0}, {"date": "2016-12-16", "close": 0.70787, "volume": 286453.0}, {"date": "2016-12-19", "close": 0.702885, "volume": 305967.0}, {"date": "2016-12-20", "close": 0.68793, "volume": 172036.0}, {"date": "2016-12-21", "close": 0.70787, "volume": 144380.0}, {"date": "2016-12-22", "close": 0.70787, "volume": 62786.0}, {"date": "2016-12-23", "close": 0.71784, "volume": 34759.0}, {"date": "2016-12-28", "close": 0.70787, "volume": 38408.0}, {"date": "2016-12-29", "close": 0.712855, "volume": 85281.0}, {"date": "2016-12-30", "close": 0.72781, "volume": 176326.0}, {"date": "2017-01-03", "close": 0.74775, "volume": 166848.0}, {"date": "2017-01-04", "close": 0.742765, "volume": 104904.0}, {"date": "2017-01-05", "close": 0.72781, "volume": 81476.0}, {"date": "2017-01-06", "close": 0.75772, "volume": 127838.0}, {"date": "2017-01-09", "close": 0.73778, "volume": 44233.0}, {"date": "2017-01-10", "close": 0.73778, "volume": 73811.0}, {"date": "2017-01-11", "close": 0.71784, "volume": 106633.0}, {"date": "2017-01-12", "close": 0.70787, "volume": 164992.0}, {"date": "2017-01-13", "close": 0.71784, "volume": 247953.0}, {"date": "2017-01-16", "close": 0.72781, "volume": 58897.0}, {"date": "2017-01-17", "close": 0.74775, "volume": 42526.0}, {"date": "2017-01-18", "close": 0.77766, "volume": 256008.0}, {"date": "2017-01-23", "close": 0.663005, "volume": 1395577.0}, {"date": "2017-01-24", "close": 0.65802, "volume": 451928.0}, {"date": "2017-01-25", "close": 0.643065, "volume": 514213.0}, {"date": "2017-01-27", "close": 0.60817, "volume": 316371.0}, {"date": "2017-01-30", "close": 0.60817, "volume": 265501.0}, {"date": "2017-01-31", "close": 0.58823, "volume": 162189.0}, {"date": "2017-02-01", "close": 0.57826, "volume": 873297.0}, {"date": "2017-02-02", "close": 0.57826, "volume": 405134.0}, {"date": "2017-02-03", "close": 0.5982, "volume": 420926.0}, {"date": "2017-02-06", "close": 0.62811, "volume": 351703.0}, {"date": "2017-02-07", "close": 0.64805, "volume": 390604.0}, {"date": "2017-02-08", "close": 0.63808, "volume": 229816.0}, {"date": "2017-02-09", "close": 0.633095, "volume": 185622.0}, {"date": "2017-02-10", "close": 0.60817, "volume": 67068.0}, {"date": "2017-02-13", "close": 0.58823, "volume": 146063.0}, {"date": "2017-02-14", "close": 0.5982, "volume": 70264.0}, {"date": "2017-02-15", "close": 0.61814, "volume": 153517.0}, {"date": "2017-02-16", "close": 0.603185, "volume": 114682.0}, {"date": "2017-02-17", "close": 0.613155, "volume": 62579.0}, {"date": "2017-02-20", "close": 0.603185, "volume": 80309.0}, {"date": "2017-02-21", "close": 0.603185, "volume": 185126.0}, {"date": "2017-02-22", "close": 0.5982, "volume": 126343.0}, {"date": "2017-02-23", "close": 0.5982, "volume": 153762.0}, {"date": "2017-02-24", "close": 0.54835, "volume": 608894.0}, {"date": "2017-02-27", "close": 0.52841, "volume": 258220.0}, {"date": "2017-02-28", "close": 0.493515, "volume": 449238.0}, {"date": "2017-03-01", "close": 0.4985, "volume": 153365.0}, {"date": "2017-03-02", "close": 0.533395, "volume": 133882.0}, {"date": "2017-03-03", "close": 0.493515, "volume": 124091.0}, {"date": "2017-03-06", "close": 0.4985, "volume": 181773.0}, {"date": "2017-03-07", "close": 0.503485, "volume": 161326.0}, {"date": "2017-03-08", "close": 0.483545, "volume": 174877.0}, {"date": "2017-03-09", "close": 0.51844, "volume": 204571.0}, {"date": "2017-03-10", "close": 0.4985, "volume": 159151.0}, {"date": "2017-03-13", "close": 0.5982, "volume": 586789.0}, {"date": "2017-03-14", "close": 0.583245, "volume": 406775.0}, {"date": "2017-03-15", "close": 0.55832, "volume": 152124.0}, {"date": "2017-03-16", "close": 0.55832, "volume": 95120.0}, {"date": "2017-03-17", "close": 0.54835, "volume": 110610.0}, {"date": "2017-03-20", "close": 0.54835, "volume": 193165.0}, {"date": "2017-03-21", "close": 0.543365, "volume": 109264.0}, {"date": "2017-03-22", "close": 0.52841, "volume": 86700.0}, {"date": "2017-03-23", "close": 0.533395, "volume": 100038.0}, {"date": "2017-03-24", "close": 0.53838, "volume": 96064.0}, {"date": "2017-03-27", "close": 0.563305, "volume": 47716.0}, {"date": "2017-03-28", "close": 0.58823, "volume": 63922.0}, {"date": "2017-03-29", "close": 0.56829, "volume": 75876.0}, {"date": "2017-03-30", "close": 0.56829, "volume": 67000.0}, {"date": "2017-03-31", "close": 0.47856, "volume": 1314972.0}, {"date": "2017-04-03", "close": 0.453635, "volume": 299523.0}, {"date": "2017-04-04", "close": 0.483545, "volume": 191211.0}, {"date": "2017-04-05", "close": 0.45862, "volume": 68360.0}, {"date": "2017-04-06", "close": 0.45862, "volume": 52925.0}, {"date": "2017-04-07", "close": 0.46859, "volume": 134275.0}, {"date": "2017-04-10", "close": 0.47856, "volume": 68581.0}, {"date": "2017-04-11", "close": 0.52841, "volume": 367633.0}, {"date": "2017-04-12", "close": 0.4985, "volume": 432375.0}, {"date": "2017-04-13", "close": 0.47856, "volume": 57472.0}, {"date": "2017-04-18", "close": 0.473575, "volume": 73182.0}, {"date": "2017-04-19", "close": 0.47856, "volume": 107086.0}, {"date": "2017-04-20", "close": 0.47856, "volume": 19867.0}, {"date": "2017-04-21", "close": 0.47856, "volume": 13580.0}, {"date": "2017-04-24", "close": 0.47856, "volume": 22740.0}, {"date": "2017-04-26", "close": 0.46859, "volume": 67803.0}, {"date": "2017-04-27", "close": 0.46859, "volume": 47917.0}, {"date": "2017-04-28", "close": 0.45862, "volume": 108387.0}, {"date": "2017-05-01", "close": 0.413755, "volume": 486748.0}, {"date": "2017-05-02", "close": 0.3988, "volume": 227712.0}, {"date": "2017-05-03", "close": 0.3988, "volume": 295036.0}, {"date": "2017-05-04", "close": 0.433695, "volume": 137281.0}, {"date": "2017-05-05", "close": 0.43868, "volume": 30090.0}, {"date": "2017-05-08", "close": 0.513455, "volume": 818983.0}, {"date": "2017-05-09", "close": 0.51844, "volume": 178383.0}, {"date": "2017-05-10", "close": 0.513455, "volume": 63810.0}, {"date": "2017-05-11", "close": 0.55832, "volume": 415128.0}, {"date": "2017-05-12", "close": 0.56829, "volume": 296770.0}, {"date": "2017-05-16", "close": 0.55832, "volume": 397391.0}, {"date": "2017-05-17", "close": 0.53838, "volume": 692709.0}, {"date": "2017-05-18", "close": 0.503485, "volume": 127091.0}, {"date": "2017-05-19", "close": 0.51844, "volume": 88889.0}, {"date": "2017-05-22", "close": 0.51844, "volume": 4996.0}, {"date": "2017-05-23", "close": 0.54835, "volume": 293985.0}, {"date": "2017-05-24", "close": 0.55832, "volume": 49051.0}, {"date": "2017-05-25", "close": 0.55832, "volume": 22825.0}, {"date": "2017-05-26", "close": 0.56829, "volume": 323169.0}, {"date": "2017-05-29", "close": 0.56829, "volume": 216165.0}, {"date": "2017-05-30", "close": 0.56829, "volume": 86292.0}, {"date": "2017-05-31", "close": 0.57826, "volume": 175873.0}, {"date": "2017-06-01", "close": 0.553335, "volume": 1461.0}, {"date": "2017-06-02", "close": 0.55832, "volume": 48258.0}, {"date": "2017-06-05", "close": 0.57826, "volume": 83526.0}, {"date": "2017-06-06", "close": 0.56829, "volume": 37111.0}, {"date": "2017-06-07", "close": 0.56829, "volume": 236035.0}, {"date": "2017-06-08", "close": 0.57826, "volume": 47391.0}, {"date": "2017-06-09", "close": 0.55832, "volume": 37780.0}, {"date": "2017-06-13", "close": 0.56829, "volume": 156602.0}, {"date": "2017-06-14", "close": 0.60817, "volume": 345866.0}, {"date": "2017-06-15", "close": 0.61814, "volume": 241249.0}, {"date": "2017-06-16", "close": 0.60817, "volume": 333653.0}, {"date": "2017-06-19", "close": 0.62811, "volume": 307225.0}, {"date": "2017-06-20", "close": 0.633095, "volume": 204048.0}, {"date": "2017-06-21", "close": 0.633095, "volume": 171364.0}, {"date": "2017-06-22", "close": 0.65802, "volume": 323891.0}, {"date": "2017-06-23", "close": 0.62811, "volume": 178013.0}, {"date": "2017-06-26", "close": 0.643065, "volume": 42270.0}, {"date": "2017-06-27", "close": 0.56829, "volume": 582854.0}, {"date": "2017-06-28", "close": 0.573275, "volume": 33810.0}, {"date": "2017-06-29", "close": 0.58823, "volume": 170503.0}, {"date": "2017-06-30", "close": 0.60817, "volume": 93707.0}, {"date": "2017-07-03", "close": 0.603185, "volume": 180179.0}, {"date": "2017-07-04", "close": 0.5982, "volume": 89312.0}, {"date": "2017-07-05", "close": 0.63808, "volume": 133040.0}, {"date": "2017-07-06", "close": 0.58823, "volume": 115379.0}, {"date": "2017-07-07", "close": 0.593215, "volume": 131802.0}, {"date": "2017-07-10", "close": 0.583245, "volume": 102087.0}, {"date": "2017-07-11", "close": 0.57826, "volume": 101973.0}, {"date": "2017-07-12", "close": 0.61814, "volume": 141830.0}, {"date": "2017-07-13", "close": 0.623125, "volume": 42889.0}, {"date": "2017-07-14", "close": 0.61814, "volume": 70679.0}, {"date": "2017-07-17", "close": 0.623125, "volume": 27459.0}, {"date": "2017-07-18", "close": 0.60817, "volume": 128204.0}, {"date": "2017-07-19", "close": 0.593215, "volume": 106085.0}, {"date": "2017-07-20", "close": 0.593215, "volume": 95575.0}, {"date": "2017-07-21", "close": 0.603185, "volume": 162615.0}, {"date": "2017-07-24", "close": 0.603185, "volume": 23450.0}, {"date": "2017-07-25", "close": 0.613155, "volume": 138447.0}, {"date": "2017-07-26", "close": 0.613155, "volume": 84022.0}, {"date": "2017-07-27", "close": 0.613155, "volume": 19707.0}, {"date": "2017-07-28", "close": 0.62811, "volume": 45729.0}, {"date": "2017-07-31", "close": 0.5982, "volume": 90963.0}, {"date": "2017-08-01", "close": 0.5982, "volume": 389130.0}, {"date": "2017-08-02", "close": 0.583245, "volume": 38836.0}, {"date": "2017-08-03", "close": 0.61814, "volume": 58512.0}, {"date": "2017-08-04", "close": 0.5982, "volume": 145009.0}, {"date": "2017-08-07", "close": 0.58823, "volume": 162693.0}, {"date": "2017-08-08", "close": 0.613155, "volume": 138614.0}, {"date": "2017-08-09", "close": 0.613155, "volume": 35976.0}, {"date": "2017-08-10", "close": 0.603185, "volume": 75965.0}, {"date": "2017-08-11", "close": 0.593215, "volume": 42803.0}, {"date": "2017-08-14", "close": 0.563305, "volume": 303983.0}, {"date": "2017-08-15", "close": 0.58823, "volume": 74514.0}, {"date": "2017-08-16", "close": 0.57826, "volume": 37020.0}, {"date": "2017-08-17", "close": 0.55832, "volume": 157970.0}, {"date": "2017-08-18", "close": 0.53838, "volume": 217802.0}, {"date": "2017-08-21", "close": 0.533395, "volume": 7868.0}, {"date": "2017-08-22", "close": 0.54835, "volume": 82090.0}, {"date": "2017-08-23", "close": 0.58823, "volume": 202851.0}, {"date": "2017-08-24", "close": 0.57826, "volume": 21628.0}, {"date": "2017-08-25", "close": 0.58823, "volume": 199024.0}, {"date": "2017-08-28", "close": 0.57826, "volume": 171507.0}, {"date": "2017-08-29", "close": 0.573275, "volume": 57819.0}, {"date": "2017-08-30", "close": 0.55832, "volume": 62568.0}, {"date": "2017-08-31", "close": 0.56829, "volume": 31871.0}, {"date": "2017-09-01", "close": 0.56829, "volume": 40602.0}, {"date": "2017-09-04", "close": 0.54835, "volume": 97318.0}, {"date": "2017-09-05", "close": 0.573275, "volume": 142367.0}, {"date": "2017-09-06", "close": 0.57826, "volume": 104387.0}, {"date": "2017-09-07", "close": 0.563305, "volume": 191649.0}, {"date": "2017-09-08", "close": 0.563305, "volume": 19217.0}, {"date": "2017-09-11", "close": 0.57826, "volume": 151297.0}, {"date": "2017-09-12", "close": 0.62811, "volume": 444823.0}, {"date": "2017-09-13", "close": 0.62811, "volume": 227665.0}, {"date": "2017-09-14", "close": 0.6979, "volume": 596841.0}, {"date": "2017-09-15", "close": 0.6979, "volume": 373023.0}, {"date": "2017-09-18", "close": 0.6979, "volume": 412216.0}, {"date": "2017-09-19", "close": 0.70787, "volume": 101978.0}, {"date": "2017-09-20", "close": 0.66799, "volume": 378922.0}, {"date": "2017-09-21", "close": 0.653035, "volume": 207638.0}, {"date": "2017-09-22", "close": 0.62811, "volume": 287049.0}, {"date": "2017-09-25", "close": 0.663005, "volume": 77812.0}, {"date": "2017-09-26", "close": 0.653035, "volume": 66130.0}, {"date": "2017-09-27", "close": 0.67796, "volume": 10327.0}, {"date": "2017-09-28", "close": 0.67796, "volume": 26149.0}, {"date": "2017-09-29", "close": 0.653035, "volume": 89877.0}, {"date": "2017-10-03", "close": 0.653035, "volume": 88865.0}, {"date": "2017-10-04", "close": 0.68793, "volume": 26192.0}, {"date": "2017-10-05", "close": 0.663005, "volume": 127836.0}, {"date": "2017-10-06", "close": 0.643065, "volume": 181723.0}, {"date": "2017-10-09", "close": 0.65802, "volume": 162470.0}, {"date": "2017-10-10", "close": 0.62811, "volume": 79855.0}, {"date": "2017-10-11", "close": 0.66799, "volume": 92926.0}, {"date": "2017-10-12", "close": 0.6979, "volume": 170781.0}, {"date": "2017-10-13", "close": 0.6979, "volume": 93032.0}, {"date": "2017-10-16", "close": 0.67796, "volume": 110801.0}, {"date": "2017-10-17", "close": 0.67796, "volume": 47580.0}, {"date": "2017-10-18", "close": 0.66799, "volume": 244856.0}, {"date": "2017-10-19", "close": 0.643065, "volume": 26498.0}, {"date": "2017-10-20", "close": 0.62811, "volume": 203761.0}, {"date": "2017-10-23", "close": 0.62811, "volume": 73605.0}, {"date": "2017-10-24", "close": 0.60817, "volume": 70425.0}, {"date": "2017-10-25", "close": 0.63808, "volume": 55728.0}, {"date": "2017-10-26", "close": 0.61814, "volume": 66084.0}, {"date": "2017-10-27", "close": 0.61814, "volume": 68908.0}, {"date": "2017-10-30", "close": 0.62811, "volume": 18160.0}, {"date": "2017-10-31", "close": 0.63808, "volume": 85678.0}, {"date": "2017-11-01", "close": 0.60817, "volume": 339806.0}, {"date": "2017-11-02", "close": 0.63808, "volume": 366680.0}, {"date": "2017-11-03", "close": 0.633095, "volume": 65948.0}, {"date": "2017-11-06", "close": 0.61814, "volume": 145335.0}, {"date": "2017-11-07", "close": 0.5982, "volume": 151375.0}, {"date": "2017-11-08", "close": 0.58823, "volume": 43421.0}, {"date": "2017-11-09", "close": 0.5982, "volume": 44107.0}, {"date": "2017-11-10", "close": 0.5982, "volume": 62235.0}, {"date": "2017-11-13", "close": 0.5982, "volume": 88160.0}, {"date": "2017-11-14", "close": 0.643065, "volume": 305691.0}, {"date": "2017-11-15", "close": 0.63808, "volume": 104719.0}, {"date": "2017-11-16", "close": 0.64805, "volume": 284157.0}, {"date": "2017-11-17", "close": 0.603185, "volume": 256776.0}, {"date": "2017-11-20", "close": 0.603185, "volume": 96972.0}, {"date": "2017-11-21", "close": 0.61814, "volume": 20419.0}, {"date": "2017-11-22", "close": 0.62811, "volume": 241763.0}, {"date": "2017-11-23", "close": 0.63808, "volume": 214358.0}, {"date": "2017-11-24", "close": 0.63808, "volume": 40234.0}, {"date": "2017-11-27", "close": 0.64805, "volume": 108024.0}, {"date": "2017-11-28", "close": 0.643065, "volume": 28041.0}, {"date": "2017-11-29", "close": 0.613155, "volume": 92064.0}, {"date": "2017-11-30", "close": 0.633095, "volume": 293565.0}, {"date": "2017-12-01", "close": 0.64805, "volume": 198931.0}, {"date": "2017-12-04", "close": 0.63808, "volume": 127722.0}, {"date": "2017-12-05", "close": 0.61814, "volume": 116125.0}, {"date": "2017-12-06", "close": 0.62811, "volume": 50266.0}, {"date": "2017-12-07", "close": 0.61814, "volume": 51908.0}, {"date": "2017-12-08", "close": 0.61814, "volume": 15629.0}, {"date": "2017-12-11", "close": 0.593215, "volume": 309747.0}, {"date": "2017-12-12", "close": 0.61814, "volume": 89559.0}, {"date": "2017-12-13", "close": 0.5982, "volume": 124930.0}, {"date": "2017-12-14", "close": 0.60817, "volume": 136498.0}, {"date": "2017-12-15", "close": 0.593215, "volume": 84621.0}, {"date": "2017-12-18", "close": 0.58823, "volume": 143567.0}, {"date": "2017-12-19", "close": 0.5982, "volume": 178674.0}, {"date": "2017-12-20", "close": 0.60817, "volume": 28910.0}, {"date": "2017-12-21", "close": 0.61814, "volume": 59155.0}, {"date": "2017-12-22", "close": 0.5982, "volume": 43302.0}, {"date": "2017-12-27", "close": 0.5982, "volume": 15613.0}, {"date": "2017-12-28", "close": 0.5982, "volume": 30578.0}, {"date": "2017-12-29", "close": 0.61814, "volume": 54215.0}, {"date": "2018-01-02", "close": 0.593215, "volume": 82647.0}, {"date": "2018-01-03", "close": 0.58823, "volume": 37636.0}, {"date": "2018-01-04", "close": 0.603185, "volume": 88415.0}, {"date": "2018-01-05", "close": 0.57826, "volume": 21509.0}, {"date": "2018-01-08", "close": 0.5982, "volume": 97576.0}, {"date": "2018-01-09", "close": 0.57826, "volume": 110426.0}, {"date": "2018-01-10", "close": 0.583245, "volume": 11848.0}, {"date": "2018-01-12", "close": 0.583245, "volume": 23032.0}, {"date": "2018-01-15", "close": 0.57826, "volume": 52816.0}, {"date": "2018-01-16", "close": 0.573275, "volume": 87464.0}, {"date": "2018-01-17", "close": 0.55832, "volume": 103980.0}, {"date": "2018-01-19", "close": 0.58823, "volume": 70316.0}, {"date": "2018-01-22", "close": 0.63808, "volume": 561477.0}, {"date": "2018-01-23", "close": 0.66799, "volume": 825086.0}, {"date": "2018-01-24", "close": 0.72781, "volume": 1161738.0}, {"date": "2018-01-25", "close": 0.82751, "volume": 689986.0}, {"date": "2018-01-29", "close": 0.91724, "volume": 547301.0}, {"date": "2018-01-30", "close": 0.8973, "volume": 386940.0}, {"date": "2018-01-31", "close": 0.8973, "volume": 187808.0}, {"date": "2018-02-01", "close": 0.8973, "volume": 298349.0}, {"date": "2018-02-02", "close": 0.87736, "volume": 144814.0}, {"date": "2018-02-05", "close": 0.85742, "volume": 1131078.0}, {"date": "2018-02-06", "close": 0.7976, "volume": 624029.0}, {"date": "2018-02-07", "close": 0.812555, "volume": 137140.0}, {"date": "2018-02-08", "close": 0.81754, "volume": 114290.0}, {"date": "2018-02-09", "close": 0.81754, "volume": 361846.0}, {"date": "2018-02-12", "close": 0.822525, "volume": 168311.0}, {"date": "2018-02-13", "close": 0.842465, "volume": 154642.0}, {"date": "2018-02-14", "close": 0.842465, "volume": 101744.0}, {"date": "2018-02-15", "close": 0.87736, "volume": 66908.0}, {"date": "2018-02-16", "close": 0.87736, "volume": 59417.0}, {"date": "2018-02-19", "close": 0.892315, "volume": 154688.0}, {"date": "2018-02-20", "close": 0.93718, "volume": 167661.0}, {"date": "2018-02-21", "close": 0.91724, "volume": 181900.0}, {"date": "2018-02-22", "close": 0.932195, "volume": 100509.0}, {"date": "2018-02-23", "close": 0.94715, "volume": 51080.0}, {"date": "2018-02-26", "close": 1.07676, "volume": 302087.0}, {"date": "2018-02-27", "close": 1.131595, "volume": 701281.0}, {"date": "2018-02-28", "close": 1.151535, "volume": 149151.0}, {"date": "2018-03-01", "close": 1.171475, "volume": 110745.0}, {"date": "2018-03-02", "close": 1.25622, "volume": 415745.0}, {"date": "2018-03-05", "close": 1.311055, "volume": 346096.0}, {"date": "2018-03-06", "close": 1.30607, "volume": 416308.0}, {"date": "2018-03-07", "close": 1.28613, "volume": 166829.0}, {"date": "2018-03-08", "close": 1.22631, "volume": 131858.0}, {"date": "2018-03-09", "close": 1.18643, "volume": 241541.0}, {"date": "2018-03-12", "close": 1.27616, "volume": 244577.0}, {"date": "2018-03-13", "close": 1.26619, "volume": 148748.0}, {"date": "2018-03-14", "close": 1.261205, "volume": 129831.0}, {"date": "2018-03-15", "close": 1.27616, "volume": 88532.0}, {"date": "2018-03-16", "close": 1.24625, "volume": 86551.0}, {"date": "2018-03-19", "close": 1.24625, "volume": 74655.0}, {"date": "2018-03-20", "close": 1.261205, "volume": 87447.0}, {"date": "2018-03-21", "close": 1.28613, "volume": 236586.0}, {"date": "2018-03-22", "close": 1.370875, "volume": 685774.0}, {"date": "2018-03-23", "close": 1.350935, "volume": 224552.0}, {"date": "2018-03-26", "close": 1.31604, "volume": 136705.0}, {"date": "2018-03-27", "close": 1.34595, "volume": 114140.0}, {"date": "2018-03-28", "close": 1.440665, "volume": 372037.0}, {"date": "2018-03-29", "close": 1.370875, "volume": 289862.0}, {"date": "2018-04-03", "close": 1.390815, "volume": 62204.0}, {"date": "2018-04-04", "close": 1.41574, "volume": 168146.0}, {"date": "2018-04-05", "close": 1.42571, "volume": 98476.0}, {"date": "2018-04-06", "close": 1.43568, "volume": 210961.0}, {"date": "2018-04-09", "close": 1.360905, "volume": 146251.0}, {"date": "2018-04-10", "close": 1.350935, "volume": 111201.0}, {"date": "2018-04-11", "close": 1.380845, "volume": 187706.0}, {"date": "2018-04-12", "close": 1.35592, "volume": 56308.0}, {"date": "2018-04-13", "close": 1.37586, "volume": 225112.0}, {"date": "2018-04-16", "close": 1.41574, "volume": 116904.0}, {"date": "2018-04-17", "close": 1.530395, "volume": 224701.0}, {"date": "2018-04-18", "close": 1.460605, "volume": 351119.0}, {"date": "2018-04-19", "close": 1.38583, "volume": 202142.0}, {"date": "2018-04-20", "close": 1.3958, "volume": 118645.0}, {"date": "2018-04-23", "close": 1.3958, "volume": 94665.0}, {"date": "2018-04-24", "close": 1.36589, "volume": 33444.0}, {"date": "2018-04-26", "close": 1.370875, "volume": 41036.0}, {"date": "2018-04-27", "close": 1.33598, "volume": 297775.0}, {"date": "2018-04-30", "close": 1.271175, "volume": 181351.0}, {"date": "2018-05-01", "close": 1.24625, "volume": 116394.0}, {"date": "2018-05-02", "close": 1.22631, "volume": 160362.0}, {"date": "2018-05-03", "close": 1.14655, "volume": 613865.0}, {"date": "2018-05-04", "close": 1.131595, "volume": 116089.0}, {"date": "2018-05-07", "close": 1.16649, "volume": 298126.0}, {"date": "2018-05-08", "close": 1.32601, "volume": 314331.0}, {"date": "2018-05-09", "close": 1.37586, "volume": 136626.0}, {"date": "2018-05-10", "close": 1.360905, "volume": 188645.0}, {"date": "2018-05-11", "close": 1.36589, "volume": 58291.0}, {"date": "2018-05-14", "close": 1.430695, "volume": 103481.0}, {"date": "2018-05-15", "close": 1.38583, "volume": 170190.0}, {"date": "2018-05-16", "close": 1.33598, "volume": 30507.0}, {"date": "2018-05-17", "close": 1.2961, "volume": 454304.0}, {"date": "2018-05-18", "close": 1.30607, "volume": 11096.0}, {"date": "2018-05-21", "close": 1.2961, "volume": 101732.0}, {"date": "2018-05-22", "close": 1.26619, "volume": 152886.0}, {"date": "2018-05-23", "close": 1.211355, "volume": 59832.0}, {"date": "2018-05-24", "close": 1.17646, "volume": 221925.0}, {"date": "2018-05-25", "close": 1.21634, "volume": 173226.0}, {"date": "2018-05-28", "close": 1.24625, "volume": 7372.0}, {"date": "2018-05-30", "close": 1.27616, "volume": 170252.0}, {"date": "2018-05-31", "close": 1.2961, "volume": 275765.0}, {"date": "2018-06-01", "close": 1.32601, "volume": 143219.0}, {"date": "2018-06-04", "close": 1.410755, "volume": 160626.0}, {"date": "2018-06-05", "close": 1.480545, "volume": 156399.0}, {"date": "2018-06-06", "close": 1.40577, "volume": 154407.0}, {"date": "2018-06-07", "close": 1.440665, "volume": 39876.0}, {"date": "2018-06-08", "close": 1.43568, "volume": 33165.0}, {"date": "2018-06-12", "close": 1.43568, "volume": 70452.0}, {"date": "2018-06-13", "close": 1.390815, "volume": 41452.0}, {"date": "2018-06-14", "close": 1.360905, "volume": 70721.0}, {"date": "2018-06-15", "close": 1.360905, "volume": 40811.0}, {"date": "2018-06-18", "close": 1.32601, "volume": 108257.0}, {"date": "2018-06-19", "close": 1.28613, "volume": 181921.0}, {"date": "2018-06-20", "close": 1.321025, "volume": 72807.0}, {"date": "2018-06-21", "close": 1.360905, "volume": 255216.0}, {"date": "2018-06-22", "close": 1.330995, "volume": 185371.0}, {"date": "2018-06-25", "close": 1.380845, "volume": 95940.0}, {"date": "2018-06-26", "close": 1.36589, "volume": 103544.0}, {"date": "2018-06-27", "close": 1.33598, "volume": 30267.0}, {"date": "2018-06-28", "close": 1.33598, "volume": 26166.0}, {"date": "2018-06-29", "close": 1.360905, "volume": 23429.0}, {"date": "2018-07-02", "close": 1.37586, "volume": 608915.0}, {"date": "2018-07-03", "close": 1.38583, "volume": 32935.0}, {"date": "2018-07-04", "close": 1.37586, "volume": 38738.0}, {"date": "2018-07-05", "close": 1.38583, "volume": 56036.0}, {"date": "2018-07-06", "close": 1.31604, "volume": 58845.0}, {"date": "2018-07-09", "close": 1.311055, "volume": 86911.0}, {"date": "2018-07-10", "close": 1.30607, "volume": 37678.0}, {"date": "2018-07-11", "close": 1.2961, "volume": 80426.0}, {"date": "2018-07-12", "close": 1.340965, "volume": 52327.0}, {"date": "2018-07-13", "close": 1.32601, "volume": 37992.0}, {"date": "2018-07-16", "close": 1.33598, "volume": 35130.0}, {"date": "2018-07-17", "close": 1.28613, "volume": 132864.0}, {"date": "2018-07-18", "close": 1.30607, "volume": 31083.0}, {"date": "2018-07-19", "close": 1.28613, "volume": 32324.0}, {"date": "2018-07-20", "close": 1.27616, "volume": 38451.0}, {"date": "2018-07-23", "close": 1.32601, "volume": 33386.0}, {"date": "2018-07-24", "close": 1.291115, "volume": 39478.0}, {"date": "2018-07-25", "close": 1.25622, "volume": 48719.0}, {"date": "2018-07-26", "close": 1.23628, "volume": 63644.0}, {"date": "2018-07-27", "close": 1.25622, "volume": 29727.0}, {"date": "2018-07-30", "close": 1.241265, "volume": 29447.0}, {"date": "2018-07-31", "close": 1.24625, "volume": 70688.0}, {"date": "2018-08-01", "close": 1.1964, "volume": 128552.0}, {"date": "2018-08-02", "close": 1.17646, "volume": 55648.0}, {"date": "2018-08-03", "close": 1.18643, "volume": 104664.0}, {"date": "2018-08-06", "close": 1.17646, "volume": 42706.0}, {"date": "2018-08-07", "close": 1.191415, "volume": 26630.0}, {"date": "2018-08-08", "close": 1.1964, "volume": 16074.0}, {"date": "2018-08-09", "close": 1.1964, "volume": 18563.0}, {"date": "2018-08-10", "close": 1.201385, "volume": 29745.0}, {"date": "2018-08-13", "close": 1.191415, "volume": 50994.0}, {"date": "2018-08-14", "close": 1.16649, "volume": 92369.0}, {"date": "2018-08-15", "close": 1.171475, "volume": 73322.0}, {"date": "2018-08-16", "close": 1.161505, "volume": 39483.0}, {"date": "2018-08-17", "close": 1.231295, "volume": 122035.0}, {"date": "2018-08-20", "close": 1.24625, "volume": 121368.0}, {"date": "2018-08-21", "close": 1.25622, "volume": 147538.0}, {"date": "2018-08-22", "close": 1.23628, "volume": 24931.0}, {"date": "2018-08-23", "close": 1.26619, "volume": 7871.0}, {"date": "2018-08-24", "close": 1.291115, "volume": 113545.0}, {"date": "2018-08-27", "close": 1.34595, "volume": 121805.0}, {"date": "2018-08-28", "close": 1.330995, "volume": 23908.0}, {"date": "2018-08-29", "close": 1.34595, "volume": 20417.0}, {"date": "2018-08-30", "close": 1.2961, "volume": 119670.0}, {"date": "2018-08-31", "close": 1.34595, "volume": 43311.0}, {"date": "2018-09-03", "close": 1.37586, "volume": 146283.0}, {"date": "2018-09-04", "close": 1.3958, "volume": 152987.0}, {"date": "2018-09-05", "close": 1.35592, "volume": 38294.0}, {"date": "2018-09-06", "close": 1.33598, "volume": 71450.0}, {"date": "2018-09-07", "close": 1.27616, "volume": 86731.0}, {"date": "2018-09-10", "close": 1.24625, "volume": 135926.0}, {"date": "2018-09-11", "close": 1.301085, "volume": 18398.0}, {"date": "2018-09-12", "close": 1.271175, "volume": 60767.0}, {"date": "2018-09-13", "close": 1.2961, "volume": 42666.0}, {"date": "2018-09-14", "close": 1.261205, "volume": 18394.0}, {"date": "2018-09-17", "close": 1.24625, "volume": 54463.0}, {"date": "2018-09-18", "close": 1.25622, "volume": 22180.0}, {"date": "2018-09-19", "close": 1.24625, "volume": 211578.0}, {"date": "2018-09-20", "close": 1.20637, "volume": 100422.0}, {"date": "2018-09-21", "close": 1.20637, "volume": 53682.0}, {"date": "2018-09-24", "close": 1.2961, "volume": 287320.0}, {"date": "2018-09-25", "close": 1.2961, "volume": 122622.0}, {"date": "2018-09-26", "close": 1.291115, "volume": 22546.0}, {"date": "2018-09-27", "close": 1.26619, "volume": 14793.0}, {"date": "2018-09-28", "close": 1.2961, "volume": 41972.0}, {"date": "2018-10-01", "close": 1.231295, "volume": 103916.0}, {"date": "2018-10-02", "close": 1.201385, "volume": 67883.0}, {"date": "2018-10-03", "close": 1.24625, "volume": 10266.0}, {"date": "2018-10-04", "close": 1.27616, "volume": 13346.0}, {"date": "2018-10-05", "close": 1.20637, "volume": 47460.0}, {"date": "2018-10-08", "close": 1.21634, "volume": 21682.0}, {"date": "2018-10-09", "close": 1.211355, "volume": 31464.0}, {"date": "2018-10-10", "close": 1.24625, "volume": 6343.0}, {"date": "2018-10-11", "close": 1.181445, "volume": 102146.0}, {"date": "2018-10-12", "close": 1.16649, "volume": 211986.0}, {"date": "2018-10-15", "close": 1.20637, "volume": 78130.0}, {"date": "2018-10-16", "close": 1.20637, "volume": 33830.0}, {"date": "2018-10-17", "close": 1.1964, "volume": 85873.0}, {"date": "2018-10-18", "close": 1.24625, "volume": 65885.0}, {"date": "2018-10-19", "close": 1.1964, "volume": 54252.0}, {"date": "2018-10-22", "close": 1.1964, "volume": 52638.0}, {"date": "2018-10-23", "close": 1.11664, "volume": 52770.0}, {"date": "2018-10-24", "close": 1.151535, "volume": 50151.0}, {"date": "2018-10-25", "close": 1.11664, "volume": 98200.0}, {"date": "2018-10-26", "close": 1.081745, "volume": 47813.0}, {"date": "2018-10-29", "close": 1.00697, "volume": 52328.0}, {"date": "2018-10-30", "close": 1.061805, "volume": 37258.0}, {"date": "2018-10-31", "close": 1.05682, "volume": 21621.0}, {"date": "2018-11-01", "close": 1.05682, "volume": 24720.0}, {"date": "2018-11-02", "close": 1.0967, "volume": 92962.0}, {"date": "2018-11-05", "close": 1.11664, "volume": 80320.0}, {"date": "2018-11-06", "close": 1.13658, "volume": 25083.0}, {"date": "2018-11-07", "close": 1.161505, "volume": 6215.0}, {"date": "2018-11-08", "close": 1.13658, "volume": 23943.0}, {"date": "2018-11-09", "close": 1.12661, "volume": 177261.0}, {"date": "2018-11-12", "close": 1.11664, "volume": 18789.0}, {"date": "2018-11-13", "close": 1.10667, "volume": 27238.0}, {"date": "2018-11-14", "close": 1.06679, "volume": 52386.0}, {"date": "2018-11-15", "close": 1.061805, "volume": 27199.0}, {"date": "2018-11-16", "close": 1.0967, "volume": 70303.0}, {"date": "2018-11-19", "close": 1.07676, "volume": 48660.0}, {"date": "2018-11-20", "close": 1.031895, "volume": 125760.0}, {"date": "2018-11-21", "close": 1.02691, "volume": 32581.0}, {"date": "2018-11-22", "close": 1.04685, "volume": 8954.0}, {"date": "2018-11-23", "close": 1.04685, "volume": 25568.0}, {"date": "2018-11-26", "close": 0.997, "volume": 50597.0}, {"date": "2018-11-27", "close": 0.96709, "volume": 181707.0}, {"date": "2018-11-28", "close": 1.01694, "volume": 38112.0}, {"date": "2018-11-29", "close": 1.01694, "volume": 32011.0}, {"date": "2018-11-30", "close": 0.997, "volume": 41242.0}, {"date": "2018-12-03", "close": 1.01694, "volume": 32257.0}, {"date": "2018-12-04", "close": 1.01694, "volume": 44250.0}, {"date": "2018-12-05", "close": 0.98703, "volume": 44992.0}, {"date": "2018-12-06", "close": 0.972075, "volume": 43275.0}, {"date": "2018-12-07", "close": 0.997, "volume": 27955.0}, {"date": "2018-12-10", "close": 0.96709, "volume": 26456.0}, {"date": "2018-12-11", "close": 0.97706, "volume": 14122.0}, {"date": "2018-12-12", "close": 0.97706, "volume": 102662.0}, {"date": "2018-12-13", "close": 1.011955, "volume": 105788.0}, {"date": "2018-12-14", "close": 1.01694, "volume": 32085.0}, {"date": "2018-12-17", "close": 0.997, "volume": 22087.0}, {"date": "2018-12-18", "close": 1.03688, "volume": 66945.0}, {"date": "2018-12-19", "close": 1.05682, "volume": 68250.0}, {"date": "2018-12-20", "close": 1.071775, "volume": 184102.0}, {"date": "2018-12-21", "close": 1.0967, "volume": 20325.0}, {"date": "2018-12-24", "close": 1.131595, "volume": 18963.0}, {"date": "2018-12-27", "close": 1.15652, "volume": 70966.0}, {"date": "2018-12-28", "close": 1.201385, "volume": 78370.0}, {"date": "2018-12-31", "close": 1.2961, "volume": 31541.0}, {"date": "2019-01-02", "close": 1.26619, "volume": 67559.0}, {"date": "2019-01-03", "close": 1.2961, "volume": 22904.0}, {"date": "2019-01-04", "close": 1.2961, "volume": 14984.0}, {"date": "2019-01-07", "close": 1.281145, "volume": 15573.0}, {"date": "2019-01-08", "close": 1.27616, "volume": 59143.0}, {"date": "2019-01-09", "close": 1.2961, "volume": 19087.0}, {"date": "2019-01-10", "close": 1.2961, "volume": 83651.0}, {"date": "2019-01-11", "close": 1.301085, "volume": 32303.0}, {"date": "2019-01-14", "close": 1.33598, "volume": 126622.0}, {"date": "2019-01-15", "close": 1.33598, "volume": 20665.0}, {"date": "2019-01-16", "close": 1.330995, "volume": 33306.0}, {"date": "2019-01-17", "close": 1.34595, "volume": 93525.0}, {"date": "2019-01-18", "close": 1.35592, "volume": 43477.0}, {"date": "2019-01-21", "close": 1.35592, "volume": 38781.0}, {"date": "2019-01-22", "close": 1.32601, "volume": 62406.0}, {"date": "2019-01-23", "close": 1.36589, "volume": 197293.0}, {"date": "2019-01-24", "close": 1.38583, "volume": 7713.0}, {"date": "2019-01-25", "close": 1.380845, "volume": 24387.0}, {"date": "2019-01-29", "close": 1.37586, "volume": 22586.0}, {"date": "2019-01-30", "close": 1.38583, "volume": 16962.0}, {"date": "2019-01-31", "close": 1.42571, "volume": 51342.0}, {"date": "2019-02-01", "close": 1.440665, "volume": 40802.0}, {"date": "2019-02-04", "close": 1.44565, "volume": 33344.0}, {"date": "2019-02-05", "close": 1.400785, "volume": 89639.0}, {"date": "2019-02-06", "close": 1.400785, "volume": 35331.0}, {"date": "2019-02-07", "close": 1.41574, "volume": 30195.0}, {"date": "2019-02-08", "close": 1.520425, "volume": 174052.0}, {"date": "2019-02-11", "close": 1.55532, "volume": 281671.0}, {"date": "2019-02-12", "close": 1.57526, "volume": 102932.0}, {"date": "2019-02-13", "close": 1.630095, "volume": 170027.0}, {"date": "2019-02-14", "close": 1.54535, "volume": 116958.0}, {"date": "2019-02-15", "close": 1.56529, "volume": 120724.0}, {"date": "2019-02-18", "close": 1.57526, "volume": 109064.0}, {"date": "2019-02-19", "close": 1.560305, "volume": 25887.0}, {"date": "2019-02-20", "close": 1.54535, "volume": 11669.0}, {"date": "2019-02-21", "close": 1.51544, "volume": 43282.0}, {"date": "2019-02-22", "close": 1.470575, "volume": 47422.0}, {"date": "2019-02-25", "close": 1.490515, "volume": 94958.0}, {"date": "2019-02-26", "close": 1.51544, "volume": 22773.0}, {"date": "2019-02-27", "close": 1.55532, "volume": 47035.0}, {"date": "2019-02-28", "close": 1.580245, "volume": 21705.0}, {"date": "2019-03-01", "close": 1.5952, "volume": 126921.0}, {"date": "2019-03-04", "close": 1.57526, "volume": 40772.0}, {"date": "2019-03-05", "close": 1.56529, "volume": 21868.0}, {"date": "2019-03-06", "close": 1.560305, "volume": 118676.0}, {"date": "2019-03-07", "close": 1.53538, "volume": 167784.0}, {"date": "2019-03-08", "close": 1.580245, "volume": 68770.0}, {"date": "2019-03-11", "close": 1.5952, "volume": 140519.0}, {"date": "2019-03-12", "close": 1.5952, "volume": 190628.0}, {"date": "2019-03-13", "close": 1.67496, "volume": 213683.0}, {"date": "2019-03-14", "close": 1.67496, "volume": 222313.0}, {"date": "2019-03-15", "close": 1.78463, "volume": 312611.0}, {"date": "2019-03-18", "close": 1.76469, "volume": 304952.0}, {"date": "2019-03-21", "close": 1.24625, "volume": 2762778.0}, {"date": "2019-03-22", "close": 1.17646, "volume": 368092.0}, {"date": "2019-03-25", "close": 1.24625, "volume": 183894.0}, {"date": "2019-03-26", "close": 1.231295, "volume": 162587.0}, {"date": "2019-03-27", "close": 1.171475, "volume": 355182.0}, {"date": "2019-03-28", "close": 1.22631, "volume": 159374.0}, {"date": "2019-03-29", "close": 1.23628, "volume": 183852.0}, {"date": "2019-04-01", "close": 1.26619, "volume": 166973.0}, {"date": "2019-04-02", "close": 1.2961, "volume": 158119.0}, {"date": "2019-04-03", "close": 1.23628, "volume": 171371.0}, {"date": "2019-04-04", "close": 1.281145, "volume": 164758.0}, {"date": "2019-04-05", "close": 1.22631, "volume": 195996.0}, {"date": "2019-04-08", "close": 1.211355, "volume": 79603.0}, {"date": "2019-04-09", "close": 1.24625, "volume": 220041.0}, {"date": "2019-04-10", "close": 1.241265, "volume": 28712.0}, {"date": "2019-04-11", "close": 1.24625, "volume": 137126.0}, {"date": "2019-04-12", "close": 1.241265, "volume": 48770.0}, {"date": "2019-04-15", "close": 1.241265, "volume": 68973.0}, {"date": "2019-04-16", "close": 1.241265, "volume": 16796.0}, {"date": "2019-04-17", "close": 1.241265, "volume": 76989.0}, {"date": "2019-04-18", "close": 1.20637, "volume": 33908.0}, {"date": "2019-04-23", "close": 1.1964, "volume": 37440.0}, {"date": "2019-04-24", "close": 1.221325, "volume": 64639.0}, {"date": "2019-04-26", "close": 1.191415, "volume": 31896.0}, {"date": "2019-04-29", "close": 1.1964, "volume": 145800.0}, {"date": "2019-04-30", "close": 1.20637, "volume": 40154.0}, {"date": "2019-05-01", "close": 1.171475, "volume": 41209.0}, {"date": "2019-05-02", "close": 1.15652, "volume": 50380.0}, {"date": "2019-05-03", "close": 1.171475, "volume": 65193.0}, {"date": "2019-05-06", "close": 1.13658, "volume": 75178.0}, {"date": "2019-05-07", "close": 1.16649, "volume": 65271.0}, {"date": "2019-05-08", "close": 1.16649, "volume": 40972.0}, {"date": "2019-05-09", "close": 1.13658, "volume": 26211.0}, {"date": "2019-05-10", "close": 1.141565, "volume": 3292.0}, {"date": "2019-05-13", "close": 1.121625, "volume": 29133.0}, {"date": "2019-05-14", "close": 1.11664, "volume": 12323.0}, {"date": "2019-05-15", "close": 1.17646, "volume": 102894.0}, {"date": "2019-05-16", "close": 1.231295, "volume": 209037.0}, {"date": "2019-05-17", "close": 1.171475, "volume": 83239.0}, {"date": "2019-05-20", "close": 1.1964, "volume": 109133.0}, {"date": "2019-05-21", "close": 1.201385, "volume": 67201.0}, {"date": "2019-05-22", "close": 1.1964, "volume": 17448.0}, {"date": "2019-05-23", "close": 1.1964, "volume": 32680.0}, {"date": "2019-05-24", "close": 1.1964, "volume": 89318.0}, {"date": "2019-05-27", "close": 1.1964, "volume": 41089.0}, {"date": "2019-05-28", "close": 1.24625, "volume": 76023.0}, {"date": "2019-05-29", "close": 1.24625, "volume": 70640.0}, {"date": "2019-05-30", "close": 1.25622, "volume": 85981.0}, {"date": "2019-05-31", "close": 1.25622, "volume": 157704.0}, {"date": "2019-06-03", "close": 1.22631, "volume": 85445.0}, {"date": "2019-06-04", "close": 1.27616, "volume": 96459.0}, {"date": "2019-06-05", "close": 1.26619, "volume": 146463.0}, {"date": "2019-06-06", "close": 1.23628, "volume": 47089.0}, {"date": "2019-06-07", "close": 1.241265, "volume": 5451.0}, {"date": "2019-06-11", "close": 1.231295, "volume": 37122.0}, {"date": "2019-06-12", "close": 1.24625, "volume": 25247.0}, {"date": "2019-06-13", "close": 1.24625, "volume": 96462.0}, {"date": "2019-06-14", "close": 1.241265, "volume": 92823.0}, {"date": "2019-06-17", "close": 1.22631, "volume": 29266.0}, {"date": "2019-06-18", "close": 1.23628, "volume": 73488.0}, {"date": "2019-06-19", "close": 1.24625, "volume": 20956.0}, {"date": "2019-06-20", "close": 1.23628, "volume": 21453.0}, {"date": "2019-06-21", "close": 1.23628, "volume": 83692.0}, {"date": "2019-06-24", "close": 1.22631, "volume": 97623.0}, {"date": "2019-06-25", "close": 1.241265, "volume": 76642.0}, {"date": "2019-06-26", "close": 1.251235, "volume": 114044.0}, {"date": "2019-06-27", "close": 1.25622, "volume": 4999.0}, {"date": "2019-06-28", "close": 1.241265, "volume": 28515.0}, {"date": "2019-07-01", "close": 1.24625, "volume": 63025.0}, {"date": "2019-07-02", "close": 1.23628, "volume": 39963.0}, {"date": "2019-07-03", "close": 1.26619, "volume": 29483.0}, {"date": "2019-07-04", "close": 1.271175, "volume": 31352.0}, {"date": "2019-07-05", "close": 1.27616, "volume": 24999.0}, {"date": "2019-07-08", "close": 1.21634, "volume": 55614.0}, {"date": "2019-07-09", "close": 1.22631, "volume": 70670.0}, {"date": "2019-07-10", "close": 1.251235, "volume": 159524.0}, {"date": "2019-07-11", "close": 1.281145, "volume": 171860.0}, {"date": "2019-07-12", "close": 1.41574, "volume": 205521.0}, {"date": "2019-07-15", "close": 1.42571, "volume": 170138.0}, {"date": "2019-07-16", "close": 1.5952, "volume": 122864.0}, {"date": "2019-07-19", "close": 1.73478, "volume": 966731.0}, {"date": "2019-07-22", "close": 1.759705, "volume": 397368.0}, {"date": "2019-07-23", "close": 1.78463, "volume": 526133.0}, {"date": "2019-07-24", "close": 1.819525, "volume": 289574.0}, {"date": "2019-07-25", "close": 1.839465, "volume": 270895.0}, {"date": "2019-07-26", "close": 1.829495, "volume": 163489.0}, {"date": "2019-07-29", "close": 1.789615, "volume": 334719.0}, {"date": "2019-07-30", "close": 1.7946, "volume": 168073.0}, {"date": "2019-07-31", "close": 1.7946, "volume": 169463.0}, {"date": "2019-08-01", "close": 1.7946, "volume": 95478.0}, {"date": "2019-08-02", "close": 1.75472, "volume": 151517.0}, {"date": "2019-08-05", "close": 1.65502, "volume": 280033.0}, {"date": "2019-08-06", "close": 1.65502, "volume": 171311.0}, {"date": "2019-08-07", "close": 1.67496, "volume": 81450.0}, {"date": "2019-08-08", "close": 1.6949, "volume": 32746.0}, {"date": "2019-08-09", "close": 1.72481, "volume": 167483.0}, {"date": "2019-08-12", "close": 1.70487, "volume": 78676.0}, {"date": "2019-08-13", "close": 1.66499, "volume": 142879.0}, {"date": "2019-08-14", "close": 1.6949, "volume": 146231.0}, {"date": "2019-08-15", "close": 1.620125, "volume": 168212.0}, {"date": "2019-08-16", "close": 1.610155, "volume": 51753.0}, {"date": "2019-08-19", "close": 1.63508, "volume": 47911.0}, {"date": "2019-08-20", "close": 1.63508, "volume": 19384.0}, {"date": "2019-08-21", "close": 1.64505, "volume": 119830.0}, {"date": "2019-08-22", "close": 1.62511, "volume": 73702.0}, {"date": "2019-08-23", "close": 1.64505, "volume": 58513.0}, {"date": "2019-08-26", "close": 1.5952, "volume": 144063.0}, {"date": "2019-08-27", "close": 1.5952, "volume": 66661.0}, {"date": "2019-08-28", "close": 1.57526, "volume": 95084.0}, {"date": "2019-08-29", "close": 1.63508, "volume": 60529.0}, {"date": "2019-08-30", "close": 1.5952, "volume": 39661.0}, {"date": "2019-09-02", "close": 1.610155, "volume": 58066.0}, {"date": "2019-09-03", "close": 1.5952, "volume": 42935.0}, {"date": "2019-09-04", "close": 1.63508, "volume": 162543.0}, {"date": "2019-09-05", "close": 1.64505, "volume": 89523.0}, {"date": "2019-09-06", "close": 1.71484, "volume": 143041.0}, {"date": "2019-09-09", "close": 1.739765, "volume": 129809.0}, {"date": "2019-09-10", "close": 1.71484, "volume": 174342.0}, {"date": "2019-09-11", "close": 1.65502, "volume": 173875.0}, {"date": "2019-09-12", "close": 1.53538, "volume": 262563.0}, {"date": "2019-09-13", "close": 1.41574, "volume": 440373.0}, {"date": "2019-09-18", "close": 1.729795, "volume": 1455758.0}, {"date": "2019-09-19", "close": 1.570275, "volume": 429083.0}, {"date": "2019-09-20", "close": 1.590215, "volume": 290279.0}, {"date": "2019-09-23", "close": 1.62511, "volume": 56609.0}, {"date": "2019-09-24", "close": 1.620125, "volume": 90361.0}, {"date": "2019-09-25", "close": 1.580245, "volume": 95053.0}, {"date": "2019-09-26", "close": 1.58523, "volume": 127562.0}, {"date": "2019-09-27", "close": 1.57526, "volume": 119431.0}, {"date": "2019-09-30", "close": 1.5952, "volume": 106251.0}, {"date": "2019-10-01", "close": 1.55532, "volume": 125048.0}, {"date": "2019-10-02", "close": 1.57526, "volume": 35705.0}, {"date": "2019-10-03", "close": 1.560305, "volume": 109715.0}, {"date": "2019-10-04", "close": 1.610155, "volume": 66905.0}, {"date": "2019-10-07", "close": 1.61514, "volume": 16517.0}, {"date": "2019-10-08", "close": 1.580245, "volume": 66476.0}, {"date": "2019-10-09", "close": 1.560305, "volume": 72233.0}, {"date": "2019-10-10", "close": 1.51544, "volume": 64069.0}, {"date": "2019-10-11", "close": 1.50547, "volume": 59069.0}, {"date": "2019-10-14", "close": 1.46559, "volume": 57697.0}, {"date": "2019-10-15", "close": 1.48553, "volume": 50715.0}, {"date": "2019-10-16", "close": 1.480545, "volume": 68057.0}, {"date": "2019-10-17", "close": 1.3958, "volume": 563268.0}, {"date": "2019-10-18", "close": 1.33598, "volume": 227698.0}, {"date": "2019-10-21", "close": 1.26619, "volume": 200553.0}, {"date": "2019-10-22", "close": 1.221325, "volume": 105339.0}, {"date": "2019-10-23", "close": 1.20637, "volume": 260113.0}, {"date": "2019-10-24", "close": 1.171475, "volume": 93808.0}, {"date": "2019-10-25", "close": 1.1964, "volume": 473337.0}, {"date": "2019-10-28", "close": 1.31604, "volume": 296083.0}, {"date": "2019-10-29", "close": 1.2961, "volume": 116894.0}, {"date": "2019-10-30", "close": 1.2961, "volume": 213804.0}, {"date": "2019-10-31", "close": 1.2961, "volume": 142685.0}, {"date": "2019-11-01", "close": 1.30607, "volume": 134845.0}, {"date": "2019-11-04", "close": 1.2961, "volume": 61157.0}, {"date": "2019-11-05", "close": 1.2961, "volume": 75078.0}, {"date": "2019-11-06", "close": 1.28613, "volume": 134781.0}, {"date": "2019-11-07", "close": 1.33598, "volume": 32744.0}, {"date": "2019-11-08", "close": 1.2961, "volume": 342290.0}, {"date": "2019-11-11", "close": 1.301085, "volume": 105595.0}, {"date": "2019-11-12", "close": 1.30607, "volume": 149867.0}, {"date": "2019-11-13", "close": 1.301085, "volume": 212760.0}, {"date": "2019-11-14", "close": 1.221325, "volume": 80921.0}, {"date": "2019-11-15", "close": 1.31604, "volume": 191742.0}, {"date": "2019-11-18", "close": 1.291115, "volume": 307171.0}, {"date": "2019-11-19", "close": 1.25622, "volume": 121271.0}, {"date": "2019-11-20", "close": 1.21634, "volume": 54601.0}, {"date": "2019-11-21", "close": 1.221325, "volume": 18360.0}, {"date": "2019-11-22", "close": 1.181445, "volume": 37005.0}, {"date": "2019-11-25", "close": 1.151535, "volume": 90239.0}, {"date": "2019-11-26", "close": 1.151535, "volume": 238145.0}, {"date": "2019-11-27", "close": 1.14655, "volume": 41629.0}, {"date": "2019-11-28", "close": 1.151535, "volume": 149393.0}, {"date": "2019-11-29", "close": 1.13658, "volume": 120209.0}, {"date": "2019-12-02", "close": 1.101685, "volume": 21014.0}, {"date": "2019-12-03", "close": 1.05682, "volume": 111493.0}, {"date": "2019-12-04", "close": 1.01694, "volume": 307918.0}, {"date": "2019-12-05", "close": 1.151535, "volume": 138373.0}, {"date": "2019-12-06", "close": 1.101685, "volume": 104726.0}, {"date": "2019-12-09", "close": 1.06679, "volume": 73533.0}, {"date": "2019-12-10", "close": 1.05682, "volume": 164935.0}, {"date": "2019-12-11", "close": 1.071775, "volume": 172733.0}, {"date": "2019-12-12", "close": 1.081745, "volume": 84813.0}, {"date": "2019-12-13", "close": 1.06679, "volume": 21201.0}, {"date": "2019-12-16", "close": 1.121625, "volume": 144366.0}, {"date": "2019-12-17", "close": 1.081745, "volume": 271290.0}, {"date": "2019-12-18", "close": 1.091715, "volume": 23461.0}, {"date": "2019-12-19", "close": 1.06679, "volume": 44185.0}, {"date": "2019-12-20", "close": 1.04685, "volume": 72191.0}, {"date": "2019-12-23", "close": 1.011955, "volume": 61428.0}, {"date": "2019-12-24", "close": 1.031895, "volume": 28250.0}, {"date": "2019-12-27", "close": 1.031895, "volume": 48021.0}, {"date": "2019-12-30", "close": 1.04685, "volume": 79019.0}, {"date": "2019-12-31", "close": 1.03688, "volume": 5467.0}, {"date": "2020-01-02", "close": 1.041865, "volume": 7585.0}, {"date": "2020-01-03", "close": 1.051835, "volume": 25450.0}, {"date": "2020-01-06", "close": 1.13658, "volume": 70553.0}, {"date": "2020-01-07", "close": 1.191415, "volume": 49621.0}, {"date": "2020-01-08", "close": 1.17646, "volume": 135148.0}, {"date": "2020-01-09", "close": 1.181445, "volume": 49611.0}, {"date": "2020-01-10", "close": 1.181445, "volume": 31109.0}, {"date": "2020-01-13", "close": 1.1964, "volume": 49208.0}, {"date": "2020-01-14", "close": 1.21634, "volume": 95135.0}, {"date": "2020-01-15", "close": 1.211355, "volume": 66790.0}, {"date": "2020-01-16", "close": 1.24625, "volume": 152173.0}, {"date": "2020-01-17", "close": 1.24625, "volume": 236400.0}, {"date": "2020-01-20", "close": 1.1964, "volume": 78508.0}, {"date": "2020-01-21", "close": 1.1964, "volume": 104799.0}, {"date": "2020-01-22", "close": 1.181445, "volume": 79665.0}, {"date": "2020-01-23", "close": 1.13658, "volume": 123283.0}, {"date": "2020-01-24", "close": 1.11664, "volume": 46584.0}, {"date": "2020-01-28", "close": 1.07676, "volume": 139645.0}, {"date": "2020-01-29", "close": 1.0967, "volume": 37125.0}, {"date": "2020-01-30", "close": 1.061805, "volume": 90091.0}, {"date": "2020-01-31", "close": 1.08673, "volume": 60154.0}, {"date": "2020-02-03", "close": 1.071775, "volume": 37771.0}, {"date": "2020-02-04", "close": 1.10667, "volume": 60658.0}, {"date": "2020-02-05", "close": 1.131595, "volume": 50840.0}, {"date": "2020-02-06", "close": 1.181445, "volume": 55251.0}, {"date": "2020-02-07", "close": 1.141565, "volume": 169652.0}, {"date": "2020-02-10", "close": 1.12661, "volume": 36361.0}, {"date": "2020-02-11", "close": 1.08673, "volume": 80786.0}, {"date": "2020-02-12", "close": 1.08673, "volume": 114955.0}, {"date": "2020-02-13", "close": 1.071775, "volume": 106368.0}, {"date": "2020-02-14", "close": 1.081745, "volume": 44427.0}, {"date": "2020-02-17", "close": 1.06679, "volume": 54280.0}, {"date": "2020-02-18", "close": 1.041865, "volume": 228595.0}, {"date": "2020-02-19", "close": 1.071775, "volume": 84356.0}, {"date": "2020-02-20", "close": 1.08673, "volume": 68435.0}, {"date": "2020-02-21", "close": 1.07676, "volume": 47111.0}, {"date": "2020-02-24", "close": 1.031895, "volume": 112831.0}, {"date": "2020-02-25", "close": 1.021925, "volume": 140326.0}, {"date": "2020-02-26", "close": 0.997, "volume": 205552.0}, {"date": "2020-02-27", "close": 1.00697, "volume": 254155.0}, {"date": "2020-02-28", "close": 0.93718, "volume": 224514.0}, {"date": "2020-03-02", "close": 0.8973, "volume": 278089.0}, {"date": "2020-03-03", "close": 0.892315, "volume": 68867.0}, {"date": "2020-03-04", "close": 0.88733, "volume": 15068.0}, {"date": "2020-03-05", "close": 0.94715, "volume": 43404.0}, {"date": "2020-03-06", "close": 0.8973, "volume": 31173.0}, {"date": "2020-03-09", "close": 0.802585, "volume": 151258.0}, {"date": "2020-03-10", "close": 0.862405, "volume": 114508.0}, {"date": "2020-03-11", "close": 0.92721, "volume": 377709.0}, {"date": "2020-03-12", "close": 0.74775, "volume": 170647.0}, {"date": "2020-03-13", "close": 0.72781, "volume": 147600.0}, {"date": "2020-03-16", "close": 0.752735, "volume": 408443.0}, {"date": "2020-03-17", "close": 0.75772, "volume": 123701.0}, {"date": "2020-03-18", "close": 0.774669, "volume": 267400.0}, {"date": "2020-03-19", "close": 0.712855, "volume": 172663.0}, {"date": "2020-03-20", "close": 0.72781, "volume": 245695.0}, {"date": "2020-03-23", "close": 0.623125, "volume": 186724.0}, {"date": "2020-03-24", "close": 0.64805, "volume": 84629.0}, {"date": "2020-03-25", "close": 0.6979, "volume": 75549.0}, {"date": "2020-03-26", "close": 0.772675, "volume": 131449.0}, {"date": "2020-03-27", "close": 0.68793, "volume": 117018.0}, {"date": "2020-03-30", "close": 0.71784, "volume": 18716.0}, {"date": "2020-03-31", "close": 0.68793, "volume": 78382.0}, {"date": "2020-04-01", "close": 0.742765, "volume": 161769.0}, {"date": "2020-04-02", "close": 0.722825, "volume": 152092.0}, {"date": "2020-04-03", "close": 0.712855, "volume": 62511.0}, {"date": "2020-04-06", "close": 0.78763, "volume": 139045.0}, {"date": "2020-04-07", "close": 0.862405, "volume": 151760.0}, {"date": "2020-04-08", "close": 0.82751, "volume": 14256.0}, {"date": "2020-04-09", "close": 0.792615, "volume": 131496.0}, {"date": "2020-04-14", "close": 0.7976, "volume": 110395.0}, {"date": "2020-04-15", "close": 0.77766, "volume": 88140.0}, {"date": "2020-04-16", "close": 0.752735, "volume": 48748.0}, {"date": "2020-04-17", "close": 0.832495, "volume": 499380.0}, {"date": "2020-04-22", "close": 0.65802, "volume": 656999.0}, {"date": "2020-04-23", "close": 0.6979, "volume": 131649.0}, {"date": "2020-04-24", "close": 0.65802, "volume": 98914.0}, {"date": "2020-04-27", "close": 0.66799, "volume": 379253.0}, {"date": "2020-04-28", "close": 0.66799, "volume": 139565.0}, {"date": "2020-04-29", "close": 0.633095, "volume": 243419.0}, {"date": "2020-04-30", "close": 0.633095, "volume": 72558.0}, {"date": "2020-05-01", "close": 0.653035, "volume": 139358.0}, {"date": "2020-05-04", "close": 0.643065, "volume": 96328.0}, {"date": "2020-05-05", "close": 0.63808, "volume": 87730.0}, {"date": "2020-05-06", "close": 0.633095, "volume": 25558.0}, {"date": "2020-05-07", "close": 0.653035, "volume": 142917.0}, {"date": "2020-05-08", "close": 0.702885, "volume": 2271501.0}, {"date": "2020-05-11", "close": 0.672975, "volume": 519273.0}, {"date": "2020-05-12", "close": 0.6979, "volume": 303179.0}, {"date": "2020-05-13", "close": 0.67796, "volume": 160334.0}, {"date": "2020-05-14", "close": 0.65802, "volume": 392855.0}, {"date": "2020-05-15", "close": 0.64805, "volume": 108339.0}, {"date": "2020-05-18", "close": 0.692915, "volume": 372549.0}, {"date": "2020-05-19", "close": 0.68793, "volume": 217934.0}, {"date": "2020-05-20", "close": 0.6979, "volume": 315508.0}, {"date": "2020-05-21", "close": 0.672975, "volume": 297418.0}, {"date": "2020-05-22", "close": 0.672975, "volume": 97685.0}, {"date": "2020-05-25", "close": 0.672975, "volume": 159446.0}, {"date": "2020-05-26", "close": 0.66799, "volume": 223706.0}, {"date": "2020-05-27", "close": 0.692915, "volume": 489165.0}, {"date": "2020-05-28", "close": 0.682945, "volume": 105258.0}, {"date": "2020-05-29", "close": 0.672975, "volume": 146453.0}, {"date": "2020-06-01", "close": 0.682945, "volume": 77233.0}, {"date": "2020-06-02", "close": 0.653035, "volume": 868406.0}, {"date": "2020-06-03", "close": 0.653035, "volume": 360632.0}, {"date": "2020-06-04", "close": 0.653035, "volume": 229744.0}, {"date": "2020-06-05", "close": 0.663005, "volume": 79769.0}, {"date": "2020-06-09", "close": 0.663005, "volume": 365610.0}, {"date": "2020-06-10", "close": 0.672975, "volume": 359841.0}, {"date": "2020-06-11", "close": 0.64805, "volume": 269940.0}, {"date": "2020-06-12", "close": 0.643065, "volume": 263152.0}, {"date": "2020-06-15", "close": 0.613155, "volume": 320801.0}, {"date": "2020-06-16", "close": 0.62811, "volume": 202355.0}, {"date": "2020-06-17", "close": 0.60817, "volume": 399041.0}, {"date": "2020-06-18", "close": 0.663005, "volume": 1263514.0}, {"date": "2020-06-19", "close": 0.64805, "volume": 316887.0}, {"date": "2020-06-22", "close": 0.64805, "volume": 121239.0}, {"date": "2020-06-23", "close": 0.623125, "volume": 183329.0}, {"date": "2020-06-24", "close": 0.62811, "volume": 284880.0}, {"date": "2020-06-25", "close": 0.613155, "volume": 163644.0}, {"date": "2020-06-26", "close": 0.623125, "volume": 207273.0}, {"date": "2020-06-29", "close": 0.61814, "volume": 197508.0}, {"date": "2020-06-30", "close": 0.60817, "volume": 113997.0}, {"date": "2020-07-01", "close": 0.62811, "volume": 133494.0}, {"date": "2020-07-02", "close": 0.653035, "volume": 210087.0}, {"date": "2020-07-03", "close": 0.64805, "volume": 110775.0}, {"date": "2020-07-06", "close": 0.62811, "volume": 258437.0}, {"date": "2020-07-07", "close": 0.623125, "volume": 195694.0}, {"date": "2020-07-08", "close": 0.61814, "volume": 203621.0}, {"date": "2020-07-09", "close": 0.61814, "volume": 196459.0}, {"date": "2020-07-10", "close": 0.61814, "volume": 129809.0}, {"date": "2020-07-13", "close": 0.61814, "volume": 190153.0}, {"date": "2020-07-14", "close": 0.603185, "volume": 256472.0}, {"date": "2020-07-15", "close": 0.603185, "volume": 235316.0}, {"date": "2020-07-16", "close": 0.603185, "volume": 53792.0}, {"date": "2020-07-17", "close": 0.6979, "volume": 758212.0}, {"date": "2020-07-20", "close": 0.73778, "volume": 706217.0}, {"date": "2020-07-21", "close": 0.6979, "volume": 658352.0}, {"date": "2020-07-22", "close": 0.65802, "volume": 323998.0}, {"date": "2020-07-23", "close": 0.63808, "volume": 246151.0}, {"date": "2020-07-24", "close": 0.6979, "volume": 558007.0}, {"date": "2020-07-27", "close": 0.66799, "volume": 433450.0}, {"date": "2020-07-28", "close": 0.64805, "volume": 344550.0}, {"date": "2020-07-29", "close": 0.623125, "volume": 400850.0}, {"date": "2020-07-30", "close": 0.62811, "volume": 648867.0}, {"date": "2020-07-31", "close": 0.623125, "volume": 180788.0}, {"date": "2020-08-03", "close": 0.62811, "volume": 59916.0}, {"date": "2020-08-04", "close": 0.62811, "volume": 116600.0}, {"date": "2020-08-05", "close": 0.62811, "volume": 87877.0}, {"date": "2020-08-06", "close": 0.643065, "volume": 162169.0}, {"date": "2020-08-07", "close": 0.66799, "volume": 236305.0}, {"date": "2020-08-10", "close": 0.672975, "volume": 294488.0}, {"date": "2020-08-11", "close": 0.62811, "volume": 618305.0}, {"date": "2020-08-12", "close": 0.623125, "volume": 444689.0}, {"date": "2020-08-13", "close": 0.61814, "volume": 368739.0}, {"date": "2020-08-14", "close": 0.66799, "volume": 1810550.0}, {"date": "2020-08-17", "close": 0.71784, "volume": 914660.0}, {"date": "2020-08-18", "close": 0.78763, "volume": 1302285.0}, {"date": "2020-08-19", "close": 0.822525, "volume": 1011568.0}, {"date": "2020-08-20", "close": 0.80757, "volume": 343804.0}, {"date": "2020-08-21", "close": 0.81754, "volume": 479634.0}, {"date": "2020-08-24", "close": 0.93718, "volume": 1311461.0}, {"date": "2020-08-25", "close": 0.92721, "volume": 327003.0}, {"date": "2020-08-26", "close": 0.862405, "volume": 812253.0}, {"date": "2020-08-27", "close": 0.872375, "volume": 256345.0}, {"date": "2020-08-28", "close": 0.892315, "volume": 251705.0}, {"date": "2020-08-31", "close": 0.88733, "volume": 244810.0}, {"date": "2020-09-01", "close": 0.892315, "volume": 254494.0}, {"date": "2020-09-02", "close": 0.852435, "volume": 248784.0}, {"date": "2020-09-03", "close": 0.83748, "volume": 149463.0}, {"date": "2020-09-04", "close": 0.86739, "volume": 379864.0}, {"date": "2020-09-07", "close": 0.892315, "volume": 767425.0}, {"date": "2020-09-08", "close": 0.85742, "volume": 212675.0}, {"date": "2020-09-09", "close": 0.8973, "volume": 290746.0}, {"date": "2020-09-10", "close": 0.892315, "volume": 281844.0}, {"date": "2020-09-11", "close": 0.872375, "volume": 240315.0}, {"date": "2020-09-14", "close": 0.852435, "volume": 175728.0}, {"date": "2020-09-15", "close": 0.91724, "volume": 604735.0}, {"date": "2020-09-16", "close": 1.021925, "volume": 778475.0}, {"date": "2020-09-17", "close": 1.00697, "volume": 404979.0}, {"date": "2020-09-18", "close": 1.05682, "volume": 229818.0}, {"date": "2020-09-21", "close": 1.02691, "volume": 664375.0}, {"date": "2020-09-22", "close": 0.997, "volume": 248082.0}, {"date": "2020-09-23", "close": 1.03688, "volume": 126768.0}, {"date": "2020-09-24", "close": 1.021925, "volume": 380501.0}, {"date": "2020-09-25", "close": 1.01694, "volume": 165383.0}, {"date": "2020-09-28", "close": 1.03688, "volume": 204535.0}, {"date": "2020-09-29", "close": 1.061805, "volume": 332555.0}, {"date": "2020-09-30", "close": 1.02691, "volume": 61822.0}, {"date": "2020-10-01", "close": 1.00697, "volume": 218941.0}, {"date": "2020-10-02", "close": 0.96709, "volume": 587087.0}, {"date": "2020-10-05", "close": 0.97706, "volume": 61290.0}, {"date": "2020-10-06", "close": 0.98703, "volume": 80370.0}, {"date": "2020-10-07", "close": 0.95712, "volume": 93800.0}, {"date": "2020-10-08", "close": 0.962105, "volume": 68335.0}, {"date": "2020-10-09", "close": 0.952135, "volume": 132989.0}, {"date": "2020-10-12", "close": 0.90727, "volume": 373828.0}, {"date": "2020-10-13", "close": 0.85742, "volume": 444861.0}, {"date": "2020-10-14", "close": 0.86739, "volume": 99765.0}, {"date": "2020-10-15", "close": 0.852435, "volume": 91747.0}, {"date": "2020-10-16", "close": 0.832495, "volume": 481858.0}, {"date": "2020-10-19", "close": 0.82751, "volume": 225998.0}, {"date": "2020-10-20", "close": 0.842465, "volume": 237596.0}, {"date": "2020-10-21", "close": 0.83748, "volume": 224052.0}, {"date": "2020-10-22", "close": 0.82751, "volume": 75546.0}, {"date": "2020-10-23", "close": 0.832495, "volume": 82502.0}, {"date": "2020-10-26", "close": 0.812555, "volume": 193762.0}, {"date": "2020-10-27", "close": 0.7976, "volume": 281336.0}, {"date": "2020-10-28", "close": 0.742765, "volume": 371503.0}, {"date": "2020-10-29", "close": 0.752735, "volume": 286805.0}, {"date": "2020-10-30", "close": 0.81754, "volume": 463310.0}, {"date": "2020-11-02", "close": 0.74775, "volume": 417020.0}, {"date": "2020-11-03", "close": 0.772675, "volume": 55784.0}, {"date": "2020-11-04", "close": 0.77766, "volume": 88179.0}, {"date": "2020-11-05", "close": 0.7976, "volume": 5571.0}, {"date": "2020-11-06", "close": 0.8973, "volume": 294436.0}, {"date": "2020-11-09", "close": 0.86739, "volume": 283456.0}, {"date": "2020-11-10", "close": 0.83748, "volume": 136709.0}, {"date": "2020-11-11", "close": 0.892315, "volume": 332533.0}, {"date": "2020-11-12", "close": 0.882345, "volume": 264742.0}, {"date": "2020-11-13", "close": 0.862405, "volume": 111434.0}, {"date": "2020-11-16", "close": 0.86739, "volume": 11796.0}, {"date": "2020-11-17", "close": 0.842465, "volume": 336617.0}, {"date": "2020-11-18", "close": 0.872375, "volume": 155114.0}, {"date": "2020-11-19", "close": 0.832495, "volume": 69473.0}, {"date": "2020-11-20", "close": 0.85742, "volume": 252594.0}, {"date": "2020-11-23", "close": 0.83748, "volume": 352336.0}, {"date": "2020-11-24", "close": 0.85742, "volume": 185365.0}, {"date": "2020-11-25", "close": 0.83748, "volume": 594604.0}, {"date": "2020-11-26", "close": 0.7976, "volume": 204512.0}, {"date": "2020-11-27", "close": 0.7976, "volume": 221924.0}, {"date": "2020-11-30", "close": 0.78763, "volume": 31159.0}, {"date": "2020-12-01", "close": 0.75772, "volume": 215633.0}, {"date": "2020-12-02", "close": 0.74775, "volume": 427649.0}, {"date": "2020-12-03", "close": 0.80757, "volume": 221415.0}, {"date": "2020-12-04", "close": 0.77766, "volume": 100221.0}, {"date": "2020-12-07", "close": 0.762705, "volume": 146857.0}, {"date": "2020-12-08", "close": 0.782645, "volume": 354012.0}, {"date": "2020-12-11", "close": 0.73778, "volume": 647312.0}, {"date": "2020-12-14", "close": 0.732795, "volume": 139940.0}, {"date": "2020-12-15", "close": 0.71, "volume": 350660.0}, {"date": "2020-12-16", "close": 0.735, "volume": 220132.0}, {"date": "2020-12-17", "close": 0.74, "volume": 71807.0}, {"date": "2020-12-18", "close": 0.7, "volume": 495238.0}, {"date": "2020-12-21", "close": 0.69, "volume": 1262437.0}, {"date": "2020-12-22", "close": 0.66, "volume": 516633.0}, {"date": "2020-12-23", "close": 0.685, "volume": 258209.0}, {"date": "2020-12-24", "close": 0.7, "volume": 81370.0}, {"date": "2020-12-29", "close": 0.7, "volume": 49528.0}, {"date": "2020-12-30", "close": 0.69, "volume": 137779.0}, {"date": "2020-12-31", "close": 0.685, "volume": 102962.0}, {"date": "2021-01-04", "close": 0.69, "volume": 258865.0}, {"date": "2021-01-05", "close": 0.69, "volume": 150281.0}, {"date": "2021-01-06", "close": 0.68, "volume": 159773.0}, {"date": "2021-01-07", "close": 0.68, "volume": 481194.0}, {"date": "2021-01-08", "close": 0.77, "volume": 691220.0}, {"date": "2021-01-11", "close": 0.735, "volume": 513832.0}, {"date": "2021-01-12", "close": 0.72, "volume": 130210.0}, {"date": "2021-01-13", "close": 0.71, "volume": 264410.0}, {"date": "2021-01-14", "close": 0.72, "volume": 119481.0}, {"date": "2021-01-15", "close": 0.71, "volume": 245327.0}, {"date": "2021-01-18", "close": 0.695, "volume": 176604.0}, {"date": "2021-01-19", "close": 0.685, "volume": 167818.0}, {"date": "2021-01-20", "close": 0.7, "volume": 242369.0}, {"date": "2021-01-21", "close": 0.69, "volume": 154560.0}, {"date": "2021-01-22", "close": 0.675, "volume": 251895.0}, {"date": "2021-01-25", "close": 0.675, "volume": 253130.0}, {"date": "2021-01-27", "close": 0.68, "volume": 172691.0}, {"date": "2021-01-28", "close": 0.66, "volume": 388900.0}, {"date": "2021-01-29", "close": 0.67, "volume": 301641.0}, {"date": "2021-02-01", "close": 0.655, "volume": 204216.0}, {"date": "2021-02-02", "close": 0.65, "volume": 379789.0}, {"date": "2021-02-03", "close": 0.665, "volume": 157777.0}, {"date": "2021-02-04", "close": 0.66, "volume": 466785.0}, {"date": "2021-02-05", "close": 0.7, "volume": 699506.0}, {"date": "2021-02-08", "close": 0.69, "volume": 261947.0}, {"date": "2021-02-09", "close": 0.66, "volume": 296052.0}, {"date": "2021-02-10", "close": 0.665, "volume": 358694.0}, {"date": "2021-02-11", "close": 0.68, "volume": 191368.0}, {"date": "2021-02-12", "close": 0.715, "volume": 762912.0}, {"date": "2021-02-15", "close": 0.7, "volume": 427756.0}, {"date": "2021-02-16", "close": 0.685, "volume": 175026.0}, {"date": "2021-02-17", "close": 0.68, "volume": 351468.0}, {"date": "2021-02-18", "close": 0.67, "volume": 176230.0}, {"date": "2021-02-19", "close": 0.665, "volume": 158987.0}, {"date": "2021-02-22", "close": 0.67, "volume": 87186.0}, {"date": "2021-02-23", "close": 0.655, "volume": 313678.0}, {"date": "2021-02-24", "close": 0.65, "volume": 322148.0}, {"date": "2021-02-25", "close": 0.66, "volume": 335790.0}, {"date": "2021-02-26", "close": 0.635, "volume": 306697.0}, {"date": "2021-03-01", "close": 0.64, "volume": 288296.0}, {"date": "2021-03-02", "close": 0.65, "volume": 205025.0}, {"date": "2021-03-03", "close": 0.65, "volume": 137524.0}, {"date": "2021-03-04", "close": 0.66, "volume": 198118.0}, {"date": "2021-03-05", "close": 0.66, "volume": 288275.0}, {"date": "2021-03-08", "close": 0.635, "volume": 155556.0}, {"date": "2021-03-09", "close": 0.63, "volume": 85015.0}, {"date": "2021-03-10", "close": 0.625, "volume": 90747.0}, {"date": "2021-03-11", "close": 0.625, "volume": 244156.0}, {"date": "2021-03-12", "close": 0.63, "volume": 173904.0}, {"date": "2021-03-15", "close": 0.64, "volume": 81696.0}, {"date": "2021-03-16", "close": 0.65, "volume": 138495.0}, {"date": "2021-03-17", "close": 0.665, "volume": 201163.0}, {"date": "2021-03-18", "close": 0.68, "volume": 235740.0}, {"date": "2021-03-19", "close": 0.67, "volume": 105755.0}, {"date": "2021-03-22", "close": 0.66, "volume": 77236.0}, {"date": "2021-03-23", "close": 0.65, "volume": 59172.0}, {"date": "2021-03-24", "close": 0.63, "volume": 139107.0}, {"date": "2021-03-25", "close": 0.625, "volume": 105528.0}, {"date": "2021-03-26", "close": 0.63, "volume": 514052.0}, {"date": "2021-03-29", "close": 0.61, "volume": 274794.0}, {"date": "2021-03-30", "close": 0.595, "volume": 538074.0}, {"date": "2021-03-31", "close": 0.62, "volume": 233274.0}, {"date": "2021-04-01", "close": 0.62, "volume": 41800.0}, {"date": "2021-04-06", "close": 0.605, "volume": 90395.0}, {"date": "2021-04-07", "close": 0.6, "volume": 90797.0}, {"date": "2021-04-08", "close": 0.605, "volume": 139207.0}, {"date": "2021-04-09", "close": 0.6, "volume": 196749.0}, {"date": "2021-04-12", "close": 0.6, "volume": 352325.0}, {"date": "2021-04-13", "close": 0.61, "volume": 140466.0}, {"date": "2021-04-14", "close": 0.6, "volume": 175340.0}, {"date": "2021-04-15", "close": 0.59, "volume": 60314.0}, {"date": "2021-04-16", "close": 0.6, "volume": 419598.0}, {"date": "2021-04-19", "close": 0.63, "volume": 309442.0}, {"date": "2021-04-20", "close": 0.61, "volume": 145515.0}, {"date": "2021-04-21", "close": 0.61, "volume": 206403.0}, {"date": "2021-04-22", "close": 0.6, "volume": 114506.0}, {"date": "2021-04-23", "close": 0.6, "volume": 176793.0}, {"date": "2021-04-26", "close": 0.585, "volume": 187875.0}, {"date": "2021-04-27", "close": 0.59, "volume": 116530.0}, {"date": "2021-04-28", "close": 0.62, "volume": 187538.0}, {"date": "2021-04-29", "close": 0.595, "volume": 82015.0}, {"date": "2021-04-30", "close": 0.625, "volume": 276979.0}, {"date": "2021-05-03", "close": 0.61, "volume": 194251.0}, {"date": "2021-05-04", "close": 0.61, "volume": 390308.0}, {"date": "2021-05-05", "close": 0.61, "volume": 7021.0}, {"date": "2021-05-06", "close": 0.595, "volume": 176209.0}, {"date": "2021-05-07", "close": 0.59, "volume": 229197.0}, {"date": "2021-05-10", "close": 0.61, "volume": 110717.0}, {"date": "2021-05-11", "close": 0.6, "volume": 64859.0}, {"date": "2021-05-12", "close": 0.6, "volume": 62376.0}, {"date": "2021-05-13", "close": 0.6, "volume": 31520.0}, {"date": "2021-05-14", "close": 0.595, "volume": 142829.0}, {"date": "2021-05-17", "close": 0.59, "volume": 69054.0}, {"date": "2021-05-18", "close": 0.61, "volume": 82810.0}, {"date": "2021-05-19", "close": 0.605, "volume": 48729.0}, {"date": "2021-05-20", "close": 0.6, "volume": 294387.0}, {"date": "2021-05-21", "close": 0.585, "volume": 185121.0}, {"date": "2021-05-24", "close": 0.605, "volume": 159372.0}, {"date": "2021-05-25", "close": 0.6, "volume": 16990.0}, {"date": "2021-05-26", "close": 0.615, "volume": 158260.0}, {"date": "2021-05-27", "close": 0.59, "volume": 43305.0}, {"date": "2021-05-28", "close": 0.59, "volume": 45280.0}, {"date": "2021-05-31", "close": 0.555, "volume": 276351.0}, {"date": "2021-06-01", "close": 0.555, "volume": 486226.0}, {"date": "2021-06-02", "close": 0.58, "volume": 272814.0}, {"date": "2021-06-03", "close": 0.58, "volume": 445586.0}, {"date": "2021-06-04", "close": 0.58, "volume": 117706.0}, {"date": "2021-06-07", "close": 0.575, "volume": 112460.0}, {"date": "2021-06-08", "close": 0.585, "volume": 47106.0}, {"date": "2021-06-09", "close": 0.57, "volume": 38157.0}, {"date": "2021-06-10", "close": 0.57, "volume": 42495.0}, {"date": "2021-06-11", "close": 0.575, "volume": 193606.0}, {"date": "2021-06-15", "close": 0.58, "volume": 181513.0}, {"date": "2021-06-16", "close": 0.56, "volume": 407496.0}, {"date": "2021-06-17", "close": 0.54, "volume": 315166.0}, {"date": "2021-06-18", "close": 0.55, "volume": 306484.0}, {"date": "2021-06-21", "close": 0.55, "volume": 252322.0}, {"date": "2021-06-22", "close": 0.55, "volume": 205980.0}, {"date": "2021-06-23", "close": 0.555, "volume": 188141.0}, {"date": "2021-06-24", "close": 0.54, "volume": 537303.0}, {"date": "2021-06-25", "close": 0.52, "volume": 740893.0}, {"date": "2021-06-28", "close": 0.505, "volume": 600067.0}, {"date": "2021-06-29", "close": 0.515, "volume": 1389838.0}, {"date": "2021-06-30", "close": 0.505, "volume": 456179.0}, {"date": "2021-07-01", "close": 0.52, "volume": 57436.0}, {"date": "2021-07-02", "close": 0.535, "volume": 545553.0}, {"date": "2021-07-05", "close": 0.52, "volume": 191796.0}, {"date": "2021-07-06", "close": 0.52, "volume": 143185.0}, {"date": "2021-07-07", "close": 0.525, "volume": 14586.0}, {"date": "2021-07-08", "close": 0.52, "volume": 218830.0}, {"date": "2021-07-09", "close": 0.505, "volume": 243240.0}, {"date": "2021-07-12", "close": 0.505, "volume": 160265.0}, {"date": "2021-07-13", "close": 0.5, "volume": 179230.0}, {"date": "2021-07-14", "close": 0.495, "volume": 134580.0}, {"date": "2021-07-15", "close": 0.49, "volume": 115897.0}, {"date": "2021-07-16", "close": 0.51, "volume": 160954.0}, {"date": "2021-07-19", "close": 0.5, "volume": 27928.0}, {"date": "2021-07-20", "close": 0.49, "volume": 48120.0}, {"date": "2021-07-21", "close": 0.485, "volume": 47098.0}, {"date": "2021-07-22", "close": 0.49, "volume": 20564.0}, {"date": "2021-07-23", "close": 0.48, "volume": 209425.0}, {"date": "2021-07-26", "close": 0.495, "volume": 115638.0}, {"date": "2021-07-27", "close": 0.51, "volume": 141443.0}, {"date": "2021-07-28", "close": 0.51, "volume": 128437.0}, {"date": "2021-07-29", "close": 0.48, "volume": 142133.0}, {"date": "2021-07-30", "close": 0.47, "volume": 276917.0}, {"date": "2021-08-02", "close": 0.47, "volume": 264486.0}, {"date": "2021-08-03", "close": 0.495, "volume": 1252.0}, {"date": "2021-08-04", "close": 0.505, "volume": 21798.0}, {"date": "2021-08-05", "close": 0.48, "volume": 85667.0}, {"date": "2021-08-06", "close": 0.5, "volume": 56470.0}, {"date": "2021-08-09", "close": 0.49, "volume": 26712.0}, {"date": "2021-08-10", "close": 0.485, "volume": 58328.0}, {"date": "2021-08-11", "close": 0.53, "volume": 200183.0}, {"date": "2021-08-12", "close": 0.51, "volume": 48057.0}, {"date": "2021-08-13", "close": 0.505, "volume": 90787.0}, {"date": "2021-08-16", "close": 0.5, "volume": 70101.0}, {"date": "2021-08-17", "close": 0.5, "volume": 167855.0}, {"date": "2021-08-18", "close": 0.505, "volume": 62225.0}, {"date": "2021-08-19", "close": 0.52, "volume": 141756.0}, {"date": "2021-08-20", "close": 0.5, "volume": 142560.0}, {"date": "2021-08-23", "close": 0.51, "volume": 27420.0}, {"date": "2021-08-24", "close": 0.515, "volume": 66552.0}, {"date": "2021-08-25", "close": 0.52, "volume": 73385.0}, {"date": "2021-08-26", "close": 0.535, "volume": 33943.0}, {"date": "2021-08-27", "close": 0.53, "volume": 130576.0}, {"date": "2021-08-30", "close": 0.515, "volume": 73161.0}, {"date": "2021-08-31", "close": 0.52, "volume": 75054.0}, {"date": "2021-09-01", "close": 0.525, "volume": 50010.0}, {"date": "2021-09-02", "close": 0.53, "volume": 100733.0}, {"date": "2021-09-03", "close": 0.535, "volume": 68937.0}, {"date": "2021-09-06", "close": 0.56, "volume": 179511.0}, {"date": "2021-09-07", "close": 0.565, "volume": 149139.0}, {"date": "2021-09-08", "close": 0.57, "volume": 65931.0}, {"date": "2021-09-09", "close": 0.565, "volume": 43470.0}, {"date": "2021-09-10", "close": 0.57, "volume": 54010.0}, {"date": "2021-09-13", "close": 0.565, "volume": 116698.0}, {"date": "2021-09-14", "close": 0.545, "volume": 49016.0}, {"date": "2021-09-15", "close": 0.565, "volume": 87857.0}, {"date": "2021-09-16", "close": 0.545, "volume": 242115.0}, {"date": "2021-09-17", "close": 0.565, "volume": 74670.0}, {"date": "2021-09-20", "close": 0.52, "volume": 290925.0}, {"date": "2021-09-21", "close": 0.51, "volume": 73853.0}, {"date": "2021-09-22", "close": 0.53, "volume": 69795.0}, {"date": "2021-09-23", "close": 0.54, "volume": 53253.0}, {"date": "2021-09-24", "close": 0.525, "volume": 73133.0}, {"date": "2021-09-27", "close": 0.525, "volume": 212732.0}, {"date": "2021-09-28", "close": 0.55, "volume": 36995.0}, {"date": "2021-09-29", "close": 0.56, "volume": 134639.0}, {"date": "2021-09-30", "close": 0.58, "volume": 531356.0}, {"date": "2021-10-01", "close": 0.62, "volume": 283311.0}, {"date": "2021-10-04", "close": 0.61, "volume": 197700.0}, {"date": "2021-10-05", "close": 0.6, "volume": 103814.0}, {"date": "2021-10-06", "close": 0.625, "volume": 175474.0}, {"date": "2021-10-07", "close": 0.625, "volume": 66004.0}, {"date": "2021-10-08", "close": 0.615, "volume": 103266.0}, {"date": "2021-10-11", "close": 0.61, "volume": 66060.0}, {"date": "2021-10-12", "close": 0.61, "volume": 66827.0}, {"date": "2021-10-13", "close": 0.6, "volume": 76545.0}, {"date": "2021-10-14", "close": 0.61, "volume": 238146.0}, {"date": "2021-10-15", "close": 0.63, "volume": 47336.0}, {"date": "2021-10-18", "close": 0.615, "volume": 55529.0}, {"date": "2021-10-19", "close": 0.625, "volume": 84028.0}, {"date": "2021-10-20", "close": 0.61, "volume": 216909.0}, {"date": "2021-10-21", "close": 0.615, "volume": 167410.0}, {"date": "2021-10-22", "close": 0.62, "volume": 144688.0}, {"date": "2021-10-25", "close": 0.61, "volume": 24423.0}, {"date": "2021-10-26", "close": 0.625, "volume": 159380.0}, {"date": "2021-10-27", "close": 0.595, "volume": 189179.0}, {"date": "2021-10-28", "close": 0.615, "volume": 142180.0}, {"date": "2021-10-29", "close": 0.615, "volume": 133855.0}, {"date": "2021-11-01", "close": 0.6, "volume": 36280.0}, {"date": "2021-11-02", "close": 0.6, "volume": 58728.0}, {"date": "2021-11-03", "close": 0.6, "volume": 74383.0}, {"date": "2021-11-04", "close": 0.585, "volume": 101326.0}, {"date": "2021-11-05", "close": 0.595, "volume": 39449.0}, {"date": "2021-11-08", "close": 0.595, "volume": 160361.0}, {"date": "2021-11-09", "close": 0.565, "volume": 132760.0}, {"date": "2021-11-10", "close": 0.55, "volume": 159986.0}, {"date": "2021-11-11", "close": 0.57, "volume": 199125.0}, {"date": "2021-11-12", "close": 0.57, "volume": 148546.0}, {"date": "2021-11-15", "close": 0.545, "volume": 76652.0}, {"date": "2021-11-16", "close": 0.54, "volume": 117933.0}, {"date": "2021-11-17", "close": 0.53, "volume": 168220.0}, {"date": "2021-11-18", "close": 0.545, "volume": 190413.0}, {"date": "2021-11-19", "close": 0.515, "volume": 45067.0}, {"date": "2021-11-22", "close": 0.53, "volume": 44455.0}, {"date": "2021-11-23", "close": 0.53, "volume": 60749.0}, {"date": "2021-11-24", "close": 0.545, "volume": 96618.0}, {"date": "2021-11-25", "close": 0.52, "volume": 44067.0}, {"date": "2021-11-26", "close": 0.5, "volume": 343879.0}, {"date": "2021-11-29", "close": 0.49, "volume": 68660.0}, {"date": "2021-11-30", "close": 0.525, "volume": 44172.0}, {"date": "2021-12-01", "close": 0.5, "volume": 44989.0}, {"date": "2021-12-02", "close": 0.515, "volume": 181926.0}, {"date": "2021-12-03", "close": 0.505, "volume": 148528.0}, {"date": "2021-12-06", "close": 0.485, "volume": 240742.0}, {"date": "2021-12-07", "close": 0.5, "volume": 67429.0}, {"date": "2021-12-08", "close": 0.48, "volume": 210199.0}, {"date": "2021-12-09", "close": 0.485, "volume": 65673.0}, {"date": "2021-12-10", "close": 0.465, "volume": 76699.0}, {"date": "2021-12-13", "close": 0.475, "volume": 61728.0}, {"date": "2021-12-14", "close": 0.46, "volume": 223975.0}, {"date": "2021-12-15", "close": 0.48, "volume": 30369.0}, {"date": "2021-12-16", "close": 0.46, "volume": 29201.0}, {"date": "2021-12-17", "close": 0.475, "volume": 19851.0}, {"date": "2021-12-20", "close": 0.46, "volume": 69857.0}, {"date": "2021-12-21", "close": 0.45, "volume": 103856.0}, {"date": "2021-12-22", "close": 0.47, "volume": 54113.0}, {"date": "2021-12-23", "close": 0.48, "volume": 40942.0}, {"date": "2021-12-24", "close": 0.48, "volume": 11873.0}, {"date": "2021-12-29", "close": 0.5, "volume": 199507.0}, {"date": "2021-12-30", "close": 0.51, "volume": 69552.0}, {"date": "2021-12-31", "close": 0.545, "volume": 116132.0}, {"date": "2022-01-04", "close": 0.59, "volume": 305020.0}, {"date": "2022-01-05", "close": 0.59, "volume": 131780.0}, {"date": "2022-01-06", "close": 0.575, "volume": 48654.0}, {"date": "2022-01-07", "close": 0.55, "volume": 47900.0}, {"date": "2022-01-10", "close": 0.565, "volume": 87702.0}, {"date": "2022-01-11", "close": 0.58, "volume": 59305.0}, {"date": "2022-01-12", "close": 0.55, "volume": 16327.0}, {"date": "2022-01-13", "close": 0.6, "volume": 277044.0}, {"date": "2022-01-14", "close": 0.57, "volume": 38747.0}, {"date": "2022-01-17", "close": 0.56, "volume": 16701.0}, {"date": "2022-01-18", "close": 0.55, "volume": 43267.0}, {"date": "2022-01-19", "close": 0.52, "volume": 109798.0}, {"date": "2022-01-20", "close": 0.54, "volume": 87748.0}, {"date": "2022-01-21", "close": 0.49, "volume": 84881.0}, {"date": "2022-01-24", "close": 0.49, "volume": 36704.0}, {"date": "2022-01-25", "close": 0.475, "volume": 92366.0}, {"date": "2022-01-27", "close": 0.485, "volume": 63606.0}, {"date": "2022-01-28", "close": 0.485, "volume": 72851.0}, {"date": "2022-01-31", "close": 0.47, "volume": 9175.0}, {"date": "2022-02-01", "close": 0.465, "volume": 31764.0}, {"date": "2022-02-02", "close": 0.485, "volume": 103467.0}, {"date": "2022-02-03", "close": 0.465, "volume": 62330.0}, {"date": "2022-02-04", "close": 0.455, "volume": 303815.0}, {"date": "2022-02-07", "close": 0.46, "volume": 70643.0}, {"date": "2022-02-08", "close": 0.46, "volume": 93730.0}, {"date": "2022-02-09", "close": 0.46, "volume": 166724.0}, {"date": "2022-02-10", "close": 0.46, "volume": 33318.0}, {"date": "2022-02-11", "close": 0.46, "volume": 82666.0}, {"date": "2022-02-14", "close": 0.45, "volume": 232314.0}, {"date": "2022-02-15", "close": 0.44, "volume": 285959.0}, {"date": "2022-02-16", "close": 0.44, "volume": 49564.0}, {"date": "2022-02-17", "close": 0.44, "volume": 25456.0}, {"date": "2022-02-18", "close": 0.425, "volume": 72828.0}, {"date": "2022-02-21", "close": 0.415, "volume": 101389.0}, {"date": "2022-02-22", "close": 0.41, "volume": 19556.0}, {"date": "2022-02-23", "close": 0.435, "volume": 58711.0}, {"date": "2022-02-24", "close": 0.425, "volume": 31953.0}, {"date": "2022-02-25", "close": 0.42, "volume": 58501.0}, {"date": "2022-03-01", "close": 0.415, "volume": 12486.0}, {"date": "2022-03-02", "close": 0.43, "volume": 26501.0}, {"date": "2022-03-03", "close": 0.425, "volume": 89010.0}, {"date": "2022-03-04", "close": 0.43, "volume": 30756.0}, {"date": "2022-03-07", "close": 0.43, "volume": 171638.0}, {"date": "2022-03-08", "close": 0.45, "volume": 26410.0}, {"date": "2022-03-09", "close": 0.46, "volume": 102643.0}, {"date": "2022-03-11", "close": 0.465, "volume": 37125.0}, {"date": "2022-03-14", "close": 0.435, "volume": 84226.0}, {"date": "2022-03-15", "close": 0.43, "volume": 91827.0}, {"date": "2022-03-16", "close": 0.43, "volume": 27480.0}, {"date": "2022-03-17", "close": 0.435, "volume": 129148.0}, {"date": "2022-03-18", "close": 0.43, "volume": 6589.0}, {"date": "2022-03-21", "close": 0.43, "volume": 8497.0}, {"date": "2022-03-22", "close": 0.435, "volume": 4332.0}, {"date": "2022-03-23", "close": 0.425, "volume": 26710.0}, {"date": "2022-03-24", "close": 0.435, "volume": 32237.0}, {"date": "2022-03-25", "close": 0.42, "volume": 161949.0}, {"date": "2022-03-29", "close": 0.42, "volume": 8400.0}, {"date": "2022-03-30", "close": 0.41, "volume": 113699.0}, {"date": "2022-03-31", "close": 0.415, "volume": 76482.0}, {"date": "2022-04-01", "close": 0.43, "volume": 20642.0}, {"date": "2022-04-04", "close": 0.4225, "volume": 27812.0}, {"date": "2022-04-05", "close": 0.415, "volume": 14169.0}, {"date": "2022-04-06", "close": 0.415, "volume": 78006.0}, {"date": "2022-04-07", "close": 0.42, "volume": 58343.0}, {"date": "2022-04-08", "close": 0.42, "volume": 63286.0}, {"date": "2022-04-11", "close": 0.4, "volume": 257186.0}, {"date": "2022-04-12", "close": 0.405, "volume": 141255.0}, {"date": "2022-04-13", "close": 0.4, "volume": 50375.0}, {"date": "2022-04-14", "close": 0.405, "volume": 35344.0}, {"date": "2022-04-19", "close": 0.39, "volume": 11128.0}, {"date": "2022-04-20", "close": 0.39, "volume": 15693.0}, {"date": "2022-04-21", "close": 0.39, "volume": 79235.0}, {"date": "2022-04-22", "close": 0.39, "volume": 99700.0}, {"date": "2022-04-26", "close": 0.385, "volume": 19996.0}, {"date": "2022-04-27", "close": 0.38, "volume": 14021.0}, {"date": "2022-04-28", "close": 0.375, "volume": 40819.0}, {"date": "2022-04-29", "close": 0.3725, "volume": 201099.0}, {"date": "2022-05-02", "close": 0.36, "volume": 78953.0}, {"date": "2022-05-03", "close": 0.385, "volume": 27876.0}, {"date": "2022-05-04", "close": 0.39, "volume": 50293.0}, {"date": "2022-05-05", "close": 0.39, "volume": 20320.0}, {"date": "2022-05-06", "close": 0.38, "volume": 87356.0}, {"date": "2022-05-09", "close": 0.365, "volume": 75329.0}, {"date": "2022-05-10", "close": 0.365, "volume": 63115.0}, {"date": "2022-05-11", "close": 0.365, "volume": 21269.0}, {"date": "2022-05-12", "close": 0.355, "volume": 62690.0}, {"date": "2022-05-13", "close": 0.35, "volume": 105700.0}, {"date": "2022-05-16", "close": 0.35, "volume": 103122.0}, {"date": "2022-05-17", "close": 0.35, "volume": 86897.0}, {"date": "2022-05-18", "close": 0.38, "volume": 120473.0}, {"date": "2022-05-19", "close": 0.38, "volume": 85515.0}, {"date": "2022-05-20", "close": 0.355, "volume": 35766.0}, {"date": "2022-05-23", "close": 0.36, "volume": 259342.0}, {"date": "2022-05-24", "close": 0.38, "volume": 230203.0}, {"date": "2022-05-25", "close": 0.36, "volume": 74893.0}, {"date": "2022-05-26", "close": 0.405, "volume": 460293.0}, {"date": "2022-05-27", "close": 0.4, "volume": 151810.0}, {"date": "2022-05-30", "close": 0.4, "volume": 19632.0}, {"date": "2022-05-31", "close": 0.4, "volume": 56697.0}, {"date": "2022-06-01", "close": 0.39, "volume": 56871.0}, {"date": "2022-06-02", "close": 0.39, "volume": 28050.0}, {"date": "2022-06-03", "close": 0.38, "volume": 4200.0}, {"date": "2022-06-06", "close": 0.38, "volume": 3650.0}, {"date": "2022-06-07", "close": 0.38, "volume": 49059.0}, {"date": "2022-06-08", "close": 0.36, "volume": 99779.0}, {"date": "2022-06-09", "close": 0.36, "volume": 26419.0}, {"date": "2022-06-10", "close": 0.37, "volume": 76544.0}, {"date": "2022-06-14", "close": 0.37, "volume": 323361.0}, {"date": "2022-06-15", "close": 0.36, "volume": 173214.0}, {"date": "2022-06-16", "close": 0.36, "volume": 36015.0}, {"date": "2022-06-17", "close": 0.375, "volume": 51200.0}, {"date": "2022-06-20", "close": 0.375, "volume": 94446.0}, {"date": "2022-06-21", "close": 0.36, "volume": 59901.0}, {"date": "2022-06-22", "close": 0.385, "volume": 247972.0}, {"date": "2022-06-23", "close": 0.385, "volume": 26124.0}, {"date": "2022-06-24", "close": 0.38, "volume": 33778.0}, {"date": "2022-06-27", "close": 0.37, "volume": 31164.0}, {"date": "2022-06-28", "close": 0.365, "volume": 134618.0}, {"date": "2022-06-29", "close": 0.36, "volume": 160228.0}, {"date": "2022-06-30", "close": 0.36, "volume": 128240.0}, {"date": "2022-07-01", "close": 0.36, "volume": 30000.0}, {"date": "2022-07-04", "close": 0.375, "volume": 6287.0}, {"date": "2022-07-06", "close": 0.38, "volume": 47839.0}, {"date": "2022-07-07", "close": 0.36, "volume": 6530.0}, {"date": "2022-07-08", "close": 0.37, "volume": 14999.0}, {"date": "2022-07-11", "close": 0.365, "volume": 7621.0}, {"date": "2022-07-12", "close": 0.36, "volume": 105009.0}, {"date": "2022-07-13", "close": 0.375, "volume": 3787.0}, {"date": "2022-07-14", "close": 0.38, "volume": 48409.0}, {"date": "2022-07-15", "close": 0.385, "volume": 11864.0}, {"date": "2022-07-18", "close": 0.385, "volume": 5000.0}, {"date": "2022-07-19", "close": 0.385, "volume": 2597.0}, {"date": "2022-07-20", "close": 0.39, "volume": 25427.0}, {"date": "2022-07-21", "close": 0.4, "volume": 13695.0}, {"date": "2022-07-22", "close": 0.41, "volume": 47768.0}, {"date": "2022-07-26", "close": 0.4, "volume": 14594.0}, {"date": "2022-07-27", "close": 0.4, "volume": 71853.0}, {"date": "2022-07-28", "close": 0.41, "volume": 7151.0}, {"date": "2022-07-29", "close": 0.4, "volume": 28199.0}, {"date": "2022-08-01", "close": 0.405, "volume": 10977.0}, {"date": "2022-08-02", "close": 0.4, "volume": 22506.0}, {"date": "2022-08-03", "close": 0.41, "volume": 20767.0}, {"date": "2022-08-04", "close": 0.41, "volume": 8969.0}, {"date": "2022-08-05", "close": 0.41, "volume": 3225.0}, {"date": "2022-08-08", "close": 0.415, "volume": 544.0}, {"date": "2022-08-09", "close": 0.41, "volume": 244821.0}, {"date": "2022-08-10", "close": 0.425, "volume": 123534.0}, {"date": "2022-08-11", "close": 0.43, "volume": 19801.0}, {"date": "2022-08-12", "close": 0.435, "volume": 12032.0}, {"date": "2022-08-15", "close": 0.42, "volume": 18730.0}, {"date": "2022-08-16", "close": 0.42, "volume": 3348.0}, {"date": "2022-08-17", "close": 0.42, "volume": 1056.0}, {"date": "2022-08-18", "close": 0.42, "volume": 15000.0}, {"date": "2022-08-19", "close": 0.42, "volume": 36720.0}, {"date": "2022-08-22", "close": 0.4, "volume": 64654.0}, {"date": "2022-08-23", "close": 0.4, "volume": 26862.0}, {"date": "2022-08-24", "close": 0.36, "volume": 96226.0}, {"date": "2022-08-25", "close": 0.36, "volume": 55936.0}, {"date": "2022-08-26", "close": 0.345, "volume": 252857.0}, {"date": "2022-08-29", "close": 0.35, "volume": 12882.0}, {"date": "2022-08-30", "close": 0.35, "volume": 123287.0}, {"date": "2022-08-31", "close": 0.335, "volume": 46218.0}, {"date": "2022-09-01", "close": 0.34, "volume": 38379.0}, {"date": "2022-09-02", "close": 0.34, "volume": 10380.0}, {"date": "2022-09-05", "close": 0.34, "volume": 10100.0}, {"date": "2022-09-08", "close": 0.345, "volume": 8100.0}, {"date": "2022-09-09", "close": 0.385, "volume": 35884.0}, {"date": "2022-09-12", "close": 0.385, "volume": 10247.0}, {"date": "2022-09-13", "close": 0.35, "volume": 43512.0}, {"date": "2022-09-14", "close": 0.345, "volume": 20000.0}, {"date": "2022-09-15", "close": 0.34, "volume": 103795.0}, {"date": "2022-09-16", "close": 0.33, "volume": 134471.0}, {"date": "2022-09-19", "close": 0.315, "volume": 155299.0}, {"date": "2022-09-20", "close": 0.315, "volume": 77474.0}, {"date": "2022-09-21", "close": 0.32, "volume": 70976.0}, {"date": "2022-09-26", "close": 0.31, "volume": 79998.0}, {"date": "2022-09-27", "close": 0.305, "volume": 46857.0}, {"date": "2022-09-28", "close": 0.32, "volume": 3000.0}, {"date": "2022-09-29", "close": 0.32, "volume": 9500.0}, {"date": "2022-09-30", "close": 0.315, "volume": 13379.0}, {"date": "2022-10-04", "close": 0.33, "volume": 61391.0}, {"date": "2022-10-05", "close": 0.325, "volume": 9287.0}, {"date": "2022-10-06", "close": 0.345, "volume": 87813.0}, {"date": "2022-10-07", "close": 0.35, "volume": 30956.0}, {"date": "2022-10-10", "close": 0.345, "volume": 46526.0}, {"date": "2022-10-11", "close": 0.34, "volume": 8619.0}, {"date": "2022-10-12", "close": 0.36, "volume": 22450.0}, {"date": "2022-10-13", "close": 0.355, "volume": 1500.0}, {"date": "2022-10-14", "close": 0.34, "volume": 3754.0}, {"date": "2022-10-17", "close": 0.33, "volume": 37083.0}, {"date": "2022-10-18", "close": 0.325, "volume": 55000.0}, {"date": "2022-10-19", "close": 0.335, "volume": 41363.0}, {"date": "2022-10-21", "close": 0.325, "volume": 22024.0}, {"date": "2022-10-24", "close": 0.32, "volume": 75298.0}, {"date": "2022-10-25", "close": 0.32, "volume": 22380.0}, {"date": "2022-10-26", "close": 0.335, "volume": 19121.0}, {"date": "2022-10-27", "close": 0.335, "volume": 28588.0}, {"date": "2022-10-28", "close": 0.32, "volume": 100177.0}, {"date": "2022-10-31", "close": 0.315, "volume": 21997.0}, {"date": "2022-11-01", "close": 0.3, "volume": 95592.0}, {"date": "2022-11-02", "close": 0.29, "volume": 145955.0}, {"date": "2022-11-03", "close": 0.32, "volume": 18240.0}, {"date": "2022-11-04", "close": 0.295, "volume": 27155.0}, {"date": "2022-11-07", "close": 0.3, "volume": 36304.0}, {"date": "2022-11-08", "close": 0.3, "volume": 3834.0}, {"date": "2022-11-09", "close": 0.3, "volume": 25082.0}, {"date": "2022-11-10", "close": 0.3, "volume": 54838.0}, {"date": "2022-11-11", "close": 0.335, "volume": 161779.0}, {"date": "2022-11-14", "close": 0.335, "volume": 155294.0}, {"date": "2022-11-15", "close": 0.325, "volume": 293579.0}, {"date": "2022-11-16", "close": 0.35, "volume": 88562.0}, {"date": "2022-11-17", "close": 0.35, "volume": 2857.0}, {"date": "2022-11-18", "close": 0.33, "volume": 2299.0}, {"date": "2022-11-22", "close": 0.345, "volume": 105283.0}, {"date": "2022-11-23", "close": 0.35, "volume": 19066.0}, {"date": "2022-11-24", "close": 0.335, "volume": 1596.0}, {"date": "2022-11-25", "close": 0.335, "volume": 10.0}, {"date": "2022-11-28", "close": 0.35, "volume": 64434.0}, {"date": "2022-11-30", "close": 0.345, "volume": 45900.0}, {"date": "2022-12-01", "close": 0.36, "volume": 20028.0}, {"date": "2022-12-02", "close": 0.35, "volume": 3112.0}, {"date": "2022-12-05", "close": 0.325, "volume": 58582.0}, {"date": "2022-12-06", "close": 0.335, "volume": 139335.0}, {"date": "2022-12-07", "close": 0.315, "volume": 14029.0}, {"date": "2022-12-08", "close": 0.31, "volume": 66775.0}, {"date": "2022-12-09", "close": 0.31, "volume": 26293.0}, {"date": "2022-12-12", "close": 0.305, "volume": 249834.0}, {"date": "2022-12-13", "close": 0.29, "volume": 17335.0}, {"date": "2022-12-14", "close": 0.295, "volume": 16350.0}, {"date": "2022-12-16", "close": 0.31, "volume": 2000.0}, {"date": "2022-12-19", "close": 0.32, "volume": 6759.0}, {"date": "2022-12-20", "close": 0.315, "volume": 57771.0}, {"date": "2022-12-23", "close": 0.315, "volume": 21900.0}, {"date": "2022-12-29", "close": 0.3, "volume": 2253.0}, {"date": "2022-12-30", "close": 0.3, "volume": 5000.0}, {"date": "2023-01-04", "close": 0.32, "volume": 1010.0}, {"date": "2023-01-05", "close": 0.315, "volume": 158.0}, {"date": "2023-01-06", "close": 0.295, "volume": 3872.0}, {"date": "2023-01-09", "close": 0.285, "volume": 41682.0}, {"date": "2023-01-10", "close": 0.29, "volume": 37000.0}, {"date": "2023-01-11", "close": 0.3, "volume": 26195.0}, {"date": "2023-01-12", "close": 0.305, "volume": 36044.0}, {"date": "2023-01-13", "close": 0.295, "volume": 6011.0}, {"date": "2023-01-16", "close": 0.3, "volume": 3952.0}, {"date": "2023-01-17", "close": 0.305, "volume": 127921.0}, {"date": "2023-01-18", "close": 0.305, "volume": 4373.0}, {"date": "2023-01-19", "close": 0.31, "volume": 20000.0}, {"date": "2023-01-20", "close": 0.32, "volume": 22627.0}, {"date": "2023-01-23", "close": 0.31, "volume": 11786.0}, {"date": "2023-01-24", "close": 0.31, "volume": 34842.0}, {"date": "2023-01-25", "close": 0.31, "volume": 3100.0}, {"date": "2023-01-27", "close": 0.31, "volume": 96870.0}, {"date": "2023-01-30", "close": 0.31, "volume": 7700.0}, {"date": "2023-01-31", "close": 0.34, "volume": 55000.0}, {"date": "2023-02-01", "close": 0.345, "volume": 148046.0}, {"date": "2023-02-02", "close": 0.335, "volume": 74746.0}, {"date": "2023-02-03", "close": 0.315, "volume": 3010.0}, {"date": "2023-02-06", "close": 0.34, "volume": 29857.0}, {"date": "2023-02-07", "close": 0.325, "volume": 9247.0}, {"date": "2023-02-08", "close": 0.345, "volume": 27802.0}, {"date": "2023-02-09", "close": 0.345, "volume": 86593.0}, {"date": "2023-02-10", "close": 0.34, "volume": 30895.0}, {"date": "2023-02-13", "close": 0.31, "volume": 171662.0}, {"date": "2023-02-14", "close": 0.325, "volume": 27032.0}, {"date": "2023-02-15", "close": 0.305, "volume": 215135.0}, {"date": "2023-02-16", "close": 0.31, "volume": 39959.0}, {"date": "2023-02-17", "close": 0.305, "volume": 25111.0}, {"date": "2023-02-20", "close": 0.325, "volume": 73200.0}, {"date": "2023-02-21", "close": 0.305, "volume": 8973.0}, {"date": "2023-02-22", "close": 0.305, "volume": 12011.0}, {"date": "2023-02-24", "close": 0.305, "volume": 13097.0}, {"date": "2023-02-27", "close": 0.3, "volume": 50942.0}, {"date": "2023-03-01", "close": 0.28, "volume": 100341.0}, {"date": "2023-03-02", "close": 0.29, "volume": 50000.0}, {"date": "2023-03-03", "close": 0.29, "volume": 17700.0}, {"date": "2023-03-06", "close": 0.3, "volume": 32349.0}, {"date": "2023-03-07", "close": 0.285, "volume": 10288.0}, {"date": "2023-03-08", "close": 0.285, "volume": 19211.0}, {"date": "2023-03-10", "close": 0.3, "volume": 171518.0}, {"date": "2023-03-13", "close": 0.3, "volume": 67670.0}, {"date": "2023-03-16", "close": 0.28, "volume": 10135.0}, {"date": "2023-03-17", "close": 0.295, "volume": 65507.0}, {"date": "2023-03-20", "close": 0.29, "volume": 18708.0}, {"date": "2023-03-21", "close": 0.28, "volume": 20000.0}, {"date": "2023-03-22", "close": 0.28, "volume": 5500.0}, {"date": "2023-03-23", "close": 0.29, "volume": 5301.0}, {"date": "2023-03-24", "close": 0.295, "volume": 8702.0}, {"date": "2023-03-27", "close": 0.28, "volume": 56201.0}, {"date": "2023-03-28", "close": 0.265, "volume": 15171.0}, {"date": "2023-03-29", "close": 0.275, "volume": 92076.0}, {"date": "2023-03-30", "close": 0.265, "volume": 7457.0}, {"date": "2023-03-31", "close": 0.28, "volume": 24290.0}, {"date": "2023-04-03", "close": 0.265, "volume": 87025.0}, {"date": "2023-04-06", "close": 0.23, "volume": 228273.0}, {"date": "2023-04-11", "close": 0.225, "volume": 477910.0}, {"date": "2023-04-12", "close": 0.22, "volume": 334995.0}, {"date": "2023-04-13", "close": 0.21, "volume": 408367.0}, {"date": "2023-04-14", "close": 0.2, "volume": 568570.0}, {"date": "2023-04-17", "close": 0.2, "volume": 292457.0}, {"date": "2023-04-18", "close": 0.185, "volume": 494580.0}, {"date": "2023-04-19", "close": 0.205, "volume": 322422.0}, {"date": "2023-04-20", "close": 0.2, "volume": 471142.0}, {"date": "2023-04-21", "close": 0.19, "volume": 384810.0}, {"date": "2023-04-24", "close": 0.18, "volume": 697546.0}, {"date": "2023-04-26", "close": 0.17, "volume": 128704.0}, {"date": "2023-04-27", "close": 0.17, "volume": 439935.0}, {"date": "2023-04-28", "close": 0.175, "volume": 454104.0}, {"date": "2023-05-01", "close": 0.165, "volume": 206225.0}, {"date": "2023-05-02", "close": 0.16, "volume": 272396.0}, {"date": "2023-05-03", "close": 0.165, "volume": 407334.0}, {"date": "2023-05-04", "close": 0.155, "volume": 390704.0}, {"date": "2023-05-05", "close": 0.16, "volume": 388001.0}, {"date": "2023-05-08", "close": 0.16, "volume": 443917.0}, {"date": "2023-05-09", "close": 0.16, "volume": 59541.0}, {"date": "2023-05-10", "close": 0.165, "volume": 61676.0}, {"date": "2023-05-11", "close": 0.16, "volume": 293615.0}, {"date": "2023-05-12", "close": 0.155, "volume": 190773.0}, {"date": "2023-05-15", "close": 0.145, "volume": 629550.0}, {"date": "2023-05-16", "close": 0.13, "volume": 789155.0}, {"date": "2023-05-17", "close": 0.135, "volume": 284307.0}, {"date": "2023-05-18", "close": 0.14, "volume": 216827.0}, {"date": "2023-05-19", "close": 0.15, "volume": 148797.0}, {"date": "2023-05-22", "close": 0.15, "volume": 300897.0}, {"date": "2023-05-23", "close": 0.13, "volume": 1023437.0}, {"date": "2023-05-24", "close": 0.135, "volume": 184593.0}, {"date": "2023-05-25", "close": 0.135, "volume": 275953.0}, {"date": "2023-05-26", "close": 0.155, "volume": 243466.0}, {"date": "2023-05-29", "close": 0.145, "volume": 19638.0}, {"date": "2023-05-30", "close": 0.145, "volume": 82651.0}, {"date": "2023-05-31", "close": 0.135, "volume": 219002.0}, {"date": "2023-06-01", "close": 0.135, "volume": 119199.0}, {"date": "2023-06-02", "close": 0.13, "volume": 225131.0}, {"date": "2023-06-05", "close": 0.145, "volume": 189736.0}, {"date": "2023-06-06", "close": 0.14, "volume": 112449.0}, {"date": "2023-06-07", "close": 0.15, "volume": 263712.0}, {"date": "2023-06-08", "close": 0.145, "volume": 4137.0}, {"date": "2023-06-09", "close": 0.15, "volume": 266463.0}, {"date": "2023-06-13", "close": 0.14, "volume": 163189.0}, {"date": "2023-06-14", "close": 0.14, "volume": 163402.0}, {"date": "2023-06-15", "close": 0.145, "volume": 57336.0}, {"date": "2023-06-16", "close": 0.14, "volume": 245133.0}, {"date": "2023-06-19", "close": 0.14, "volume": 510320.0}, {"date": "2023-06-20", "close": 0.135, "volume": 151825.0}, {"date": "2023-06-21", "close": 0.13, "volume": 106614.0}, {"date": "2023-06-22", "close": 0.135, "volume": 20000.0}, {"date": "2023-06-23", "close": 0.13, "volume": 191409.0}, {"date": "2023-06-26", "close": 0.115, "volume": 450544.0}, {"date": "2023-06-27", "close": 0.115, "volume": 380640.0}, {"date": "2023-06-28", "close": 0.12, "volume": 92539.0}, {"date": "2023-06-29", "close": 0.125, "volume": 212659.0}, {"date": "2023-06-30", "close": 0.125, "volume": 400697.0}, {"date": "2023-07-03", "close": 0.115, "volume": 523095.0}, {"date": "2023-07-04", "close": 0.11, "volume": 75179.0}, {"date": "2023-07-05", "close": 0.115, "volume": 20000.0}, {"date": "2023-07-06", "close": 0.14, "volume": 803344.0}, {"date": "2023-07-07", "close": 0.13, "volume": 389436.0}, {"date": "2023-07-10", "close": 0.135, "volume": 57774.0}, {"date": "2023-07-11", "close": 0.12, "volume": 176251.0}, {"date": "2023-07-12", "close": 0.125, "volume": 192844.0}, {"date": "2023-07-13", "close": 0.13, "volume": 75909.0}, {"date": "2023-07-14", "close": 0.13, "volume": 85771.0}, {"date": "2023-07-17", "close": 0.13, "volume": 30950.0}, {"date": "2023-07-18", "close": 0.13, "volume": 30000.0}, {"date": "2023-07-19", "close": 0.135, "volume": 18021.0}, {"date": "2023-07-20", "close": 0.135, "volume": 55643.0}, {"date": "2023-07-21", "close": 0.135, "volume": 36358.0}, {"date": "2023-07-24", "close": 0.15, "volume": 322482.0}, {"date": "2023-07-25", "close": 0.145, "volume": 429745.0}, {"date": "2023-07-26", "close": 0.145, "volume": 39700.0}, {"date": "2023-07-27", "close": 0.155, "volume": 56505.0}, {"date": "2023-07-28", "close": 0.145, "volume": 6106.0}, {"date": "2023-07-31", "close": 0.16, "volume": 102638.0}, {"date": "2023-08-01", "close": 0.15, "volume": 179828.0}, {"date": "2023-08-02", "close": 0.155, "volume": 177776.0}, {"date": "2023-08-03", "close": 0.155, "volume": 65438.0}, {"date": "2023-08-04", "close": 0.15, "volume": 44396.0}, {"date": "2023-08-07", "close": 0.145, "volume": 11248.0}, {"date": "2023-08-08", "close": 0.145, "volume": 2090.0}, {"date": "2023-08-09", "close": 0.145, "volume": 91425.0}, {"date": "2023-08-10", "close": 0.14, "volume": 835.0}, {"date": "2023-08-11", "close": 0.14, "volume": 6803.0}, {"date": "2023-08-14", "close": 0.145, "volume": 42835.0}, {"date": "2023-08-15", "close": 0.145, "volume": 74.0}, {"date": "2023-08-16", "close": 0.145, "volume": 153595.0}, {"date": "2023-08-17", "close": 0.14, "volume": 67347.0}, {"date": "2023-08-18", "close": 0.14, "volume": 4000.0}, {"date": "2023-08-21", "close": 0.135, "volume": 29740.0}, {"date": "2023-08-23", "close": 0.135, "volume": 3000.0}, {"date": "2023-08-24", "close": 0.14, "volume": 52036.0}, {"date": "2023-08-28", "close": 0.135, "volume": 240497.0}, {"date": "2023-08-29", "close": 0.125, "volume": 129230.0}, {"date": "2023-08-30", "close": 0.13, "volume": 75656.0}, {"date": "2023-08-31", "close": 0.13, "volume": 50186.0}, {"date": "2023-09-01", "close": 0.13, "volume": 45198.0}, {"date": "2023-09-04", "close": 0.13, "volume": 9000.0}, {"date": "2023-09-05", "close": 0.125, "volume": 57500.0}, {"date": "2023-09-06", "close": 0.14, "volume": 74112.0}, {"date": "2023-09-07", "close": 0.13, "volume": 5471.0}, {"date": "2023-09-08", "close": 0.135, "volume": 57486.0}, {"date": "2023-09-11", "close": 0.13, "volume": 37492.0}, {"date": "2023-09-12", "close": 0.13, "volume": 5810.0}, {"date": "2023-09-13", "close": 0.13, "volume": 39244.0}, {"date": "2023-09-14", "close": 0.13, "volume": 5872.0}, {"date": "2023-09-15", "close": 0.135, "volume": 75.0}, {"date": "2023-09-18", "close": 0.135, "volume": 457.0}, {"date": "2023-09-19", "close": 0.135, "volume": 686.0}, {"date": "2023-09-20", "close": 0.14, "volume": 21694.0}, {"date": "2023-09-21", "close": 0.13, "volume": 1914.0}, {"date": "2023-09-22", "close": 0.13, "volume": 61529.0}, {"date": "2023-09-25", "close": 0.125, "volume": 43835.0}, {"date": "2023-09-26", "close": 0.145, "volume": 198055.0}, {"date": "2023-09-27", "close": 0.135, "volume": 18363.0}, {"date": "2023-09-28", "close": 0.145, "volume": 6509.0}, {"date": "2023-09-29", "close": 0.13, "volume": 30235.0}, {"date": "2023-10-02", "close": 0.14, "volume": 1263.0}, {"date": "2023-10-03", "close": 0.135, "volume": 8381.0}, {"date": "2023-10-04", "close": 0.125, "volume": 163346.0}, {"date": "2023-10-05", "close": 0.12, "volume": 135253.0}, {"date": "2023-10-06", "close": 0.13, "volume": 26048.0}, {"date": "2023-10-09", "close": 0.13, "volume": 69723.0}, {"date": "2023-10-10", "close": 0.13, "volume": 21806.0}, {"date": "2023-10-11", "close": 0.13, "volume": 44768.0}, {"date": "2023-10-13", "close": 0.13, "volume": 18774.0}, {"date": "2023-10-16", "close": 0.125, "volume": 135530.0}, {"date": "2023-10-17", "close": 0.125, "volume": 32843.0}, {"date": "2023-10-18", "close": 0.135, "volume": 69184.0}, {"date": "2023-10-20", "close": 0.135, "volume": 6704.0}, {"date": "2023-10-23", "close": 0.12, "volume": 17642.0}, {"date": "2023-10-24", "close": 0.125, "volume": 1550.0}, {"date": "2023-10-25", "close": 0.135, "volume": 67529.0}, {"date": "2023-10-26", "close": 0.12, "volume": 8582.0}, {"date": "2023-10-30", "close": 0.135, "volume": 12408.0}, {"date": "2023-10-31", "close": 0.135, "volume": 32000.0}, {"date": "2023-11-01", "close": 0.125, "volume": 3105.0}, {"date": "2023-11-02", "close": 0.12, "volume": 16312.0}, {"date": "2023-11-03", "close": 0.135, "volume": 13508.0}, {"date": "2023-11-06", "close": 0.125, "volume": 16791.0}, {"date": "2023-11-09", "close": 0.135, "volume": 10435.0}, {"date": "2023-11-13", "close": 0.13, "volume": 17801.0}, {"date": "2023-11-14", "close": 0.13, "volume": 7776.0}, {"date": "2023-11-15", "close": 0.14, "volume": 333210.0}, {"date": "2023-11-16", "close": 0.125, "volume": 13863.0}, {"date": "2023-11-17", "close": 0.135, "volume": 14573.0}, {"date": "2023-11-20", "close": 0.12, "volume": 358979.0}, {"date": "2023-11-21", "close": 0.12, "volume": 216904.0}, {"date": "2023-11-22", "close": 0.125, "volume": 34951.0}, {"date": "2023-11-23", "close": 0.125, "volume": 26197.0}, {"date": "2023-11-24", "close": 0.12, "volume": 38654.0}, {"date": "2023-11-27", "close": 0.11, "volume": 250603.0}, {"date": "2023-11-28", "close": 0.115, "volume": 10220.0}, {"date": "2023-11-29", "close": 0.115, "volume": 48684.0}, {"date": "2023-12-01", "close": 0.125, "volume": 52424.0}, {"date": "2023-12-04", "close": 0.11, "volume": 173207.0}, {"date": "2023-12-06", "close": 0.115, "volume": 17857.0}, {"date": "2023-12-07", "close": 0.125, "volume": 2500.0}, {"date": "2023-12-08", "close": 0.12, "volume": 17654.0}, {"date": "2023-12-11", "close": 0.12, "volume": 240616.0}, {"date": "2023-12-13", "close": 0.125, "volume": 30012.0}, {"date": "2023-12-14", "close": 0.12, "volume": 299164.0}, {"date": "2023-12-18", "close": 0.11, "volume": 51397.0}, {"date": "2023-12-20", "close": 0.11, "volume": 805.0}, {"date": "2023-12-22", "close": 0.12, "volume": 11140.0}, {"date": "2023-12-27", "close": 0.12, "volume": 11055.0}, {"date": "2023-12-28", "close": 0.125, "volume": 20811.0}, {"date": "2023-12-29", "close": 0.125, "volume": 5208.0}, {"date": "2024-01-02", "close": 0.12, "volume": 38102.0}, {"date": "2024-01-03", "close": 0.125, "volume": 30409.0}, {"date": "2024-01-04", "close": 0.12, "volume": 25314.0}, {"date": "2024-01-05", "close": 0.125, "volume": 33820.0}, {"date": "2024-01-08", "close": 0.125, "volume": 147217.0}, {"date": "2024-01-09", "close": 0.13, "volume": 15003.0}, {"date": "2024-01-10", "close": 0.135, "volume": 11749.0}, {"date": "2024-01-11", "close": 0.14, "volume": 134409.0}, {"date": "2024-01-12", "close": 0.135, "volume": 111683.0}, {"date": "2024-01-15", "close": 0.135, "volume": 58772.0}, {"date": "2024-01-16", "close": 0.135, "volume": 9225.0}, {"date": "2024-01-17", "close": 0.135, "volume": 106075.0}, {"date": "2024-01-18", "close": 0.135, "volume": 48703.0}, {"date": "2024-01-19", "close": 0.14, "volume": 113721.0}, {"date": "2024-01-22", "close": 0.135, "volume": 467504.0}, {"date": "2024-01-23", "close": 0.135, "volume": 7546.0}, {"date": "2024-01-24", "close": 0.135, "volume": 23500.0}, {"date": "2024-01-25", "close": 0.145, "volume": 85673.0}, {"date": "2024-01-29", "close": 0.135, "volume": 17792.0}, {"date": "2024-01-30", "close": 0.14, "volume": 48614.0}, {"date": "2024-01-31", "close": 0.14, "volume": 313033.0}, {"date": "2024-02-01", "close": 0.155, "volume": 325476.0}, {"date": "2024-02-02", "close": 0.155, "volume": 83176.0}, {"date": "2024-02-05", "close": 0.155, "volume": 79897.0}, {"date": "2024-02-06", "close": 0.15, "volume": 36197.0}, {"date": "2024-02-07", "close": 0.145, "volume": 85634.0}, {"date": "2024-02-08", "close": 0.18, "volume": 791096.0}, {"date": "2024-02-09", "close": 0.19, "volume": 231057.0}, {"date": "2024-02-12", "close": 0.175, "volume": 172265.0}, {"date": "2024-02-13", "close": 0.175, "volume": 44437.0}, {"date": "2024-02-14", "close": 0.16, "volume": 366578.0}, {"date": "2024-02-15", "close": 0.175, "volume": 323555.0}, {"date": "2024-02-16", "close": 0.17, "volume": 203406.0}, {"date": "2024-02-19", "close": 0.165, "volume": 280113.0}, {"date": "2024-02-20", "close": 0.18, "volume": 176293.0}, {"date": "2024-02-21", "close": 0.17, "volume": 54000.0}, {"date": "2024-02-22", "close": 0.185, "volume": 289646.0}, {"date": "2024-02-23", "close": 0.2, "volume": 273224.0}, {"date": "2024-02-26", "close": 0.23, "volume": 456758.0}, {"date": "2024-02-27", "close": 0.21, "volume": 136328.0}, {"date": "2024-02-28", "close": 0.21, "volume": 109743.0}, {"date": "2024-02-29", "close": 0.185, "volume": 355990.0}, {"date": "2024-03-01", "close": 0.185, "volume": 52933.0}, {"date": "2024-03-04", "close": 0.19, "volume": 98024.0}, {"date": "2024-03-05", "close": 0.2, "volume": 228653.0}, {"date": "2024-03-06", "close": 0.19, "volume": 4841.0}, {"date": "2024-03-07", "close": 0.19, "volume": 91672.0}, {"date": "2024-03-08", "close": 0.19, "volume": 348503.0}, {"date": "2024-03-11", "close": 0.19, "volume": 104859.0}, {"date": "2024-03-12", "close": 0.18, "volume": 329786.0}, {"date": "2024-03-13", "close": 0.155, "volume": 182841.0}, {"date": "2024-03-14", "close": 0.175, "volume": 101971.0}, {"date": "2024-03-15", "close": 0.17, "volume": 54011.0}, {"date": "2024-03-18", "close": 0.18, "volume": 182764.0}, {"date": "2024-03-19", "close": 0.17, "volume": 25006.0}, {"date": "2024-03-20", "close": 0.18, "volume": 206906.0}, {"date": "2024-03-21", "close": 0.175, "volume": 223974.0}, {"date": "2024-03-22", "close": 0.19, "volume": 43981.0}, {"date": "2024-03-25", "close": 0.175, "volume": 20317.0}, {"date": "2024-03-26", "close": 0.19, "volume": 91135.0}, {"date": "2024-03-27", "close": 0.175, "volume": 82882.0}, {"date": "2024-03-28", "close": 0.19, "volume": 41946.0}, {"date": "2024-04-02", "close": 0.185, "volume": 86638.0}, {"date": "2024-04-03", "close": 0.185, "volume": 215050.0}, {"date": "2024-04-04", "close": 0.2, "volume": 285076.0}, {"date": "2024-04-05", "close": 0.195, "volume": 51197.0}, {"date": "2024-04-08", "close": 0.18, "volume": 614740.0}, {"date": "2024-04-09", "close": 0.18, "volume": 53693.0}, {"date": "2024-04-10", "close": 0.185, "volume": 64557.0}, {"date": "2024-04-11", "close": 0.185, "volume": 4590.0}, {"date": "2024-04-12", "close": 0.185, "volume": 17003.0}, {"date": "2024-04-15", "close": 0.205, "volume": 366096.0}, {"date": "2024-04-16", "close": 0.21, "volume": 380973.0}, {"date": "2024-04-17", "close": 0.205, "volume": 78547.0}, {"date": "2024-04-18", "close": 0.21, "volume": 79012.0}, {"date": "2024-04-19", "close": 0.21, "volume": 154215.0}, {"date": "2024-04-22", "close": 0.21, "volume": 113462.0}, {"date": "2024-04-23", "close": 0.2, "volume": 50193.0}, {"date": "2024-04-24", "close": 0.21, "volume": 227966.0}, {"date": "2024-04-26", "close": 0.21, "volume": 20743.0}, {"date": "2024-04-29", "close": 0.21, "volume": 29200.0}, {"date": "2024-04-30", "close": 0.21, "volume": 121419.0}, {"date": "2024-05-01", "close": 0.225, "volume": 448745.0}, {"date": "2024-05-02", "close": 0.235, "volume": 214841.0}, {"date": "2024-05-03", "close": 0.24, "volume": 61892.0}, {"date": "2024-05-06", "close": 0.235, "volume": 118739.0}, {"date": "2024-05-07", "close": 0.235, "volume": 36650.0}, {"date": "2024-05-08", "close": 0.235, "volume": 63245.0}, {"date": "2024-05-09", "close": 0.235, "volume": 90670.0}, {"date": "2024-05-10", "close": 0.225, "volume": 49512.0}, {"date": "2024-05-13", "close": 0.24, "volume": 290118.0}, {"date": "2024-05-14", "close": 0.245, "volume": 105915.0}, {"date": "2024-05-15", "close": 0.27, "volume": 217628.0}, {"date": "2024-05-16", "close": 0.28, "volume": 82988.0}, {"date": "2024-05-17", "close": 0.28, "volume": 5004.0}, {"date": "2024-05-20", "close": 0.29, "volume": 84458.0}, {"date": "2024-05-21", "close": 0.275, "volume": 109630.0}, {"date": "2024-05-22", "close": 0.27, "volume": 109259.0}, {"date": "2024-05-23", "close": 0.27, "volume": 58818.0}, {"date": "2024-05-24", "close": 0.275, "volume": 22085.0}, {"date": "2024-05-27", "close": 0.29, "volume": 125748.0}, {"date": "2024-05-28", "close": 0.295, "volume": 145508.0}, {"date": "2024-05-29", "close": 0.325, "volume": 419851.0}, {"date": "2024-05-30", "close": 0.32, "volume": 109777.0}, {"date": "2024-05-31", "close": 0.335, "volume": 69480.0}, {"date": "2024-06-03", "close": 0.32, "volume": 522586.0}, {"date": "2024-06-04", "close": 0.33, "volume": 116829.0}, {"date": "2024-06-05", "close": 0.31, "volume": 13124.0}, {"date": "2024-06-06", "close": 0.3, "volume": 49626.0}, {"date": "2024-06-07", "close": 0.3, "volume": 44771.0}, {"date": "2024-06-11", "close": 0.33, "volume": 406710.0}, {"date": "2024-06-12", "close": 0.33, "volume": 28073.0}, {"date": "2024-06-13", "close": 0.335, "volume": 47136.0}, {"date": "2024-06-14", "close": 0.31, "volume": 219486.0}, {"date": "2024-06-17", "close": 0.26, "volume": 314132.0}, {"date": "2024-06-18", "close": 0.305, "volume": 122301.0}, {"date": "2024-06-19", "close": 0.28, "volume": 60373.0}, {"date": "2024-06-20", "close": 0.24, "volume": 544646.0}, {"date": "2024-06-21", "close": 0.27, "volume": 420457.0}, {"date": "2024-06-24", "close": 0.27, "volume": 60186.0}, {"date": "2024-06-25", "close": 0.28, "volume": 352106.0}, {"date": "2024-06-26", "close": 0.28, "volume": 130848.0}, {"date": "2024-06-27", "close": 0.29, "volume": 29439.0}, {"date": "2024-06-28", "close": 0.295, "volume": 106440.0}, {"date": "2024-07-01", "close": 0.295, "volume": 11643.0}, {"date": "2024-07-02", "close": 0.27, "volume": 12069.0}, {"date": "2024-07-03", "close": 0.29, "volume": 43326.0}, {"date": "2024-07-04", "close": 0.265, "volume": 112980.0}, {"date": "2024-07-05", "close": 0.27, "volume": 13.0}, {"date": "2024-07-08", "close": 0.25, "volume": 223212.0}, {"date": "2024-07-09", "close": 0.25, "volume": 78840.0}, {"date": "2024-07-10", "close": 0.26, "volume": 88159.0}, {"date": "2024-07-11", "close": 0.25, "volume": 22420.0}, {"date": "2024-07-12", "close": 0.25, "volume": 12386.0}, {"date": "2024-07-15", "close": 0.25, "volume": 24655.0}, {"date": "2024-07-17", "close": 0.255, "volume": 38924.0}, {"date": "2024-07-18", "close": 0.26, "volume": 7837.0}, {"date": "2024-07-19", "close": 0.26, "volume": 86650.0}, {"date": "2024-07-22", "close": 0.255, "volume": 36762.0}, {"date": "2024-07-23", "close": 0.245, "volume": 37328.0}, {"date": "2024-07-24", "close": 0.25, "volume": 21887.0}, {"date": "2024-07-25", "close": 0.25, "volume": 50649.0}, {"date": "2024-07-26", "close": 0.255, "volume": 1229.0}, {"date": "2024-07-29", "close": 0.245, "volume": 94557.0}, {"date": "2024-07-30", "close": 0.26, "volume": 116507.0}, {"date": "2024-07-31", "close": 0.25, "volume": 119594.0}, {"date": "2024-08-01", "close": 0.245, "volume": 224397.0}, {"date": "2024-08-02", "close": 0.245, "volume": 6461.0}, {"date": "2024-08-05", "close": 0.2, "volume": 278175.0}, {"date": "2024-08-06", "close": 0.195, "volume": 94534.0}, {"date": "2024-08-07", "close": 0.195, "volume": 29868.0}, {"date": "2024-08-08", "close": 0.21, "volume": 202920.0}, {"date": "2024-08-09", "close": 0.21, "volume": 115608.0}, {"date": "2024-08-12", "close": 0.21, "volume": 83964.0}, {"date": "2024-08-13", "close": 0.205, "volume": 12814.0}, {"date": "2024-08-14", "close": 0.205, "volume": 2214.0}, {"date": "2024-08-15", "close": 0.2, "volume": 65554.0}, {"date": "2024-08-16", "close": 0.2, "volume": 131212.0}, {"date": "2024-08-19", "close": 0.205, "volume": 109703.0}, {"date": "2024-08-20", "close": 0.2, "volume": 30661.0}, {"date": "2024-08-21", "close": 0.21, "volume": 53504.0}, {"date": "2024-08-22", "close": 0.215, "volume": 7000.0}, {"date": "2024-08-23", "close": 0.21, "volume": 53686.0}, {"date": "2024-08-26", "close": 0.205, "volume": 10760.0}, {"date": "2024-08-27", "close": 0.195, "volume": 176109.0}, {"date": "2024-08-29", "close": 0.2, "volume": 112430.0}, {"date": "2024-08-30", "close": 0.195, "volume": 8654.0}, {"date": "2024-09-02", "close": 0.205, "volume": 2343.0}, {"date": "2024-09-03", "close": 0.2, "volume": 101971.0}, {"date": "2024-09-04", "close": 0.19, "volume": 84685.0}, {"date": "2024-09-06", "close": 0.2, "volume": 42750.0}, {"date": "2024-09-09", "close": 0.195, "volume": 75892.0}, {"date": "2024-09-10", "close": 0.195, "volume": 232.0}, {"date": "2024-09-11", "close": 0.18, "volume": 25250.0}, {"date": "2024-09-12", "close": 0.19, "volume": 48885.0}, {"date": "2024-09-13", "close": 0.19, "volume": 310048.0}, {"date": "2024-09-16", "close": 0.19, "volume": 277131.0}, {"date": "2024-09-17", "close": 0.19, "volume": 37626.0}, {"date": "2024-09-18", "close": 0.19, "volume": 1791.0}, {"date": "2024-09-19", "close": 0.19, "volume": 5564.0}, {"date": "2024-09-20", "close": 0.21, "volume": 303340.0}, {"date": "2024-09-23", "close": 0.215, "volume": 90327.0}, {"date": "2024-09-24", "close": 0.215, "volume": 59009.0}, {"date": "2024-09-25", "close": 0.205, "volume": 13247.0}, {"date": "2024-09-26", "close": 0.215, "volume": 62000.0}, {"date": "2024-09-27", "close": 0.21, "volume": 2016.0}, {"date": "2024-09-30", "close": 0.215, "volume": 53851.0}, {"date": "2024-10-01", "close": 0.235, "volume": 213782.0}, {"date": "2024-10-02", "close": 0.25, "volume": 408972.0}, {"date": "2024-10-03", "close": 0.275, "volume": 77980.0}, {"date": "2024-10-04", "close": 0.27, "volume": 257332.0}, {"date": "2024-10-07", "close": 0.27, "volume": 165201.0}, {"date": "2024-10-08", "close": 0.27, "volume": 168300.0}, {"date": "2024-10-09", "close": 0.26, "volume": 92587.0}, {"date": "2024-10-10", "close": 0.25, "volume": 28784.0}, {"date": "2024-10-11", "close": 0.24, "volume": 97382.0}, {"date": "2024-10-14", "close": 0.235, "volume": 41049.0}, {"date": "2024-10-15", "close": 0.235, "volume": 148002.0}, {"date": "2024-10-16", "close": 0.225, "volume": 102336.0}, {"date": "2024-10-17", "close": 0.25, "volume": 117611.0}, {"date": "2024-10-18", "close": 0.24, "volume": 34965.0}, {"date": "2024-10-21", "close": 0.23, "volume": 33316.0}, {"date": "2024-10-22", "close": 0.24, "volume": 48951.0}, {"date": "2024-10-23", "close": 0.23, "volume": 8340.0}, {"date": "2024-10-24", "close": 0.24, "volume": 77139.0}, {"date": "2024-10-25", "close": 0.23, "volume": 39719.0}, {"date": "2024-10-28", "close": 0.23, "volume": 10732.0}, {"date": "2024-10-29", "close": 0.24, "volume": 21302.0}, {"date": "2024-10-30", "close": 0.235, "volume": 39454.0}, {"date": "2024-10-31", "close": 0.23, "volume": 56541.0}, {"date": "2024-11-01", "close": 0.235, "volume": 30513.0}, {"date": "2024-11-04", "close": 0.23, "volume": 78254.0}, {"date": "2024-11-05", "close": 0.225, "volume": 147755.0}, {"date": "2024-11-06", "close": 0.22, "volume": 99909.0}, {"date": "2024-11-07", "close": 0.22, "volume": 88223.0}, {"date": "2024-11-08", "close": 0.22, "volume": 131999.0}, {"date": "2024-11-11", "close": 0.22, "volume": 71000.0}, {"date": "2024-11-12", "close": 0.235, "volume": 299858.0}, {"date": "2024-11-13", "close": 0.24, "volume": 147754.0}, {"date": "2024-11-14", "close": 0.235, "volume": 3999.0}, {"date": "2024-11-15", "close": 0.245, "volume": 63985.0}, {"date": "2024-11-18", "close": 0.225, "volume": 143180.0}, {"date": "2024-11-19", "close": 0.22, "volume": 146340.0}, {"date": "2024-11-20", "close": 0.2125, "volume": 131955.0}, {"date": "2024-11-21", "close": 0.215, "volume": 26500.0}, {"date": "2024-11-22", "close": 0.215, "volume": 33.0}, {"date": "2024-11-25", "close": 0.22, "volume": 24754.0}, {"date": "2024-11-26", "close": 0.215, "volume": 10833.0}, {"date": "2024-11-27", "close": 0.215, "volume": 170306.0}, {"date": "2024-11-28", "close": 0.215, "volume": 14197.0}, {"date": "2024-11-29", "close": 0.215, "volume": 25000.0}, {"date": "2024-12-02", "close": 0.23, "volume": 50922.0}, {"date": "2024-12-03", "close": 0.215, "volume": 67953.0}, {"date": "2024-12-06", "close": 0.225, "volume": 643908.0}, {"date": "2024-12-09", "close": 0.215, "volume": 443947.0}, {"date": "2024-12-10", "close": 0.21, "volume": 376665.0}, {"date": "2024-12-11", "close": 0.21, "volume": 123160.0}, {"date": "2024-12-12", "close": 0.2, "volume": 386139.0}, {"date": "2024-12-13", "close": 0.18, "volume": 1301834.0}, {"date": "2024-12-16", "close": 0.185, "volume": 655947.0}, {"date": "2024-12-17", "close": 0.18, "volume": 654985.0}, {"date": "2024-12-18", "close": 0.175, "volume": 444963.0}, {"date": "2024-12-19", "close": 0.195, "volume": 2125786.0}, {"date": "2024-12-20", "close": 0.2, "volume": 292193.0}, {"date": "2024-12-23", "close": 0.215, "volume": 934107.0}, {"date": "2024-12-24", "close": 0.21, "volume": 131356.0}, {"date": "2024-12-27", "close": 0.21, "volume": 36112.0}, {"date": "2024-12-30", "close": 0.22, "volume": 535130.0}, {"date": "2024-12-31", "close": 0.24, "volume": 353550.0}, {"date": "2025-01-02", "close": 0.24, "volume": 374651.0}, {"date": "2025-01-03", "close": 0.2325, "volume": 126348.0}, {"date": "2025-01-06", "close": 0.23, "volume": 104016.0}, {"date": "2025-01-07", "close": 0.24, "volume": 136498.0}, {"date": "2025-01-08", "close": 0.24, "volume": 104075.0}, {"date": "2025-01-09", "close": 0.23, "volume": 63413.0}, {"date": "2025-01-10", "close": 0.23, "volume": 4359.0}, {"date": "2025-01-13", "close": 0.225, "volume": 174455.0}, {"date": "2025-01-14", "close": 0.225, "volume": 211540.0}, {"date": "2025-01-15", "close": 0.22, "volume": 299539.0}, {"date": "2025-01-16", "close": 0.22, "volume": 6432.0}, {"date": "2025-01-17", "close": 0.21, "volume": 215251.0}, {"date": "2025-01-20", "close": 0.205, "volume": 121756.0}, {"date": "2025-01-21", "close": 0.215, "volume": 316613.0}, {"date": "2025-01-22", "close": 0.215, "volume": 157906.0}, {"date": "2025-01-23", "close": 0.205, "volume": 340544.0}, {"date": "2025-01-24", "close": 0.215, "volume": 632130.0}, {"date": "2025-01-28", "close": 0.215, "volume": 62851.0}, {"date": "2025-01-30", "close": 0.215, "volume": 39032.0}, {"date": "2025-01-31", "close": 0.23, "volume": 333418.0}, {"date": "2025-02-03", "close": 0.2275, "volume": 247171.0}, {"date": "2025-02-04", "close": 0.235, "volume": 357776.0}, {"date": "2025-02-05", "close": 0.245, "volume": 547405.0}, {"date": "2025-02-06", "close": 0.265, "volume": 795966.0}, {"date": "2025-02-07", "close": 0.26, "volume": 1020726.0}, {"date": "2025-02-10", "close": 0.26, "volume": 891924.0}, {"date": "2025-02-11", "close": 0.26, "volume": 286392.0}, {"date": "2025-02-12", "close": 0.2625, "volume": 160267.0}, {"date": "2025-02-13", "close": 0.255, "volume": 279948.0}, {"date": "2025-02-14", "close": 0.25, "volume": 435901.0}, {"date": "2025-02-17", "close": 0.245, "volume": 281139.0}, {"date": "2025-02-18", "close": 0.24, "volume": 193783.0}, {"date": "2025-02-19", "close": 0.24, "volume": 184787.0}, {"date": "2025-02-20", "close": 0.24, "volume": 121153.0}, {"date": "2025-02-21", "close": 0.245, "volume": 42208.0}, {"date": "2025-02-24", "close": 0.24, "volume": 42753.0}, {"date": "2025-02-25", "close": 0.23, "volume": 214732.0}, {"date": "2025-02-26", "close": 0.23, "volume": 135774.0}, {"date": "2025-02-27", "close": 0.26, "volume": 647195.0}, {"date": "2025-02-28", "close": 0.24, "volume": 512409.0}, {"date": "2025-03-03", "close": 0.25, "volume": 144342.0}, {"date": "2025-03-04", "close": 0.25, "volume": 330493.0}, {"date": "2025-03-05", "close": 0.235, "volume": 165418.0}, {"date": "2025-03-06", "close": 0.235, "volume": 17131.0}, {"date": "2025-03-07", "close": 0.235, "volume": 213063.0}, {"date": "2025-03-10", "close": 0.225, "volume": 211697.0}, {"date": "2025-03-11", "close": 0.21, "volume": 243092.0}, {"date": "2025-03-12", "close": 0.22, "volume": 138466.0}, {"date": "2025-03-13", "close": 0.22, "volume": 90413.0}, {"date": "2025-03-14", "close": 0.22, "volume": 215526.0}, {"date": "2025-03-17", "close": 0.2125, "volume": 228667.0}, {"date": "2025-03-18", "close": 0.21, "volume": 196553.0}, {"date": "2025-03-19", "close": 0.21, "volume": 128615.0}, {"date": "2025-03-20", "close": 0.205, "volume": 173877.0}, {"date": "2025-03-21", "close": 0.205, "volume": 84526.0}, {"date": "2025-03-24", "close": 0.2, "volume": 379826.0}, {"date": "2025-03-25", "close": 0.2, "volume": 255865.0}, {"date": "2025-03-26", "close": 0.195, "volume": 102684.0}, {"date": "2025-03-27", "close": 0.1925, "volume": 110599.0}, {"date": "2025-03-28", "close": 0.19, "volume": 299546.0}, {"date": "2025-03-31", "close": 0.185, "volume": 578290.0}, {"date": "2025-04-01", "close": 0.205, "volume": 219880.0}, {"date": "2025-04-02", "close": 0.19, "volume": 206548.0}, {"date": "2025-04-03", "close": 0.18, "volume": 222957.0}, {"date": "2025-04-04", "close": 0.165, "volume": 285456.0}, {"date": "2025-04-07", "close": 0.15, "volume": 917801.0}, {"date": "2025-04-08", "close": 0.18, "volume": 190885.0}, {"date": "2025-04-09", "close": 0.19, "volume": 202854.0}, {"date": "2025-04-10", "close": 0.195, "volume": 169743.0}, {"date": "2025-04-11", "close": 0.19, "volume": 151582.0}, {"date": "2025-04-14", "close": 0.185, "volume": 109489.0}, {"date": "2025-04-15", "close": 0.195, "volume": 142385.0}, {"date": "2025-04-16", "close": 0.195, "volume": 34476.0}, {"date": "2025-04-17", "close": 0.195, "volume": 21577.0}, {"date": "2025-04-22", "close": 0.2, "volume": 96837.0}, {"date": "2025-04-23", "close": 0.19, "volume": 141884.0}, {"date": "2025-04-24", "close": 0.195, "volume": 46743.0}, {"date": "2025-04-28", "close": 0.195, "volume": 196964.0}, {"date": "2025-04-29", "close": 0.195, "volume": 159135.0}, {"date": "2025-04-30", "close": 0.195, "volume": 48676.0}, {"date": "2025-05-01", "close": 0.2, "volume": 122816.0}, {"date": "2025-05-02", "close": 0.195, "volume": 171679.0}, {"date": "2025-05-05", "close": 0.195, "volume": 210526.0}, {"date": "2025-05-06", "close": 0.195, "volume": 244878.0}, {"date": "2025-05-07", "close": 0.2, "volume": 144085.0}, {"date": "2025-05-08", "close": 0.195, "volume": 114699.0}, {"date": "2025-05-09", "close": 0.19, "volume": 104210.0}, {"date": "2025-05-12", "close": 0.19, "volume": 64196.0}, {"date": "2025-05-13", "close": 0.19, "volume": 22533.0}, {"date": "2025-05-14", "close": 0.195, "volume": 27465.0}, {"date": "2025-05-15", "close": 0.18, "volume": 593025.0}, {"date": "2025-05-16", "close": 0.2, "volume": 81286.0}, {"date": "2025-05-19", "close": 0.2, "volume": 69804.0}, {"date": "2025-05-20", "close": 0.19, "volume": 39580.0}, {"date": "2025-05-21", "close": 0.2, "volume": 186913.0}, {"date": "2025-05-22", "close": 0.19, "volume": 43807.0}, {"date": "2025-05-23", "close": 0.195, "volume": 2709.0}, {"date": "2025-05-26", "close": 0.18, "volume": 244660.0}, {"date": "2025-05-27", "close": 0.19, "volume": 50082.0}, {"date": "2025-05-28", "close": 0.18, "volume": 9800.0}, {"date": "2025-05-29", "close": 0.18, "volume": 6065.0}, {"date": "2025-05-30", "close": 0.18, "volume": 126543.0}, {"date": "2025-06-02", "close": 0.165, "volume": 117291.0}, {"date": "2025-06-03", "close": 0.17, "volume": 74167.0}, {"date": "2025-06-04", "close": 0.18, "volume": 105000.0}, {"date": "2025-06-05", "close": 0.17, "volume": 56091.0}, {"date": "2025-06-06", "close": 0.17, "volume": 163853.0}, {"date": "2025-06-10", "close": 0.175, "volume": 187270.0}, {"date": "2025-06-11", "close": 0.165, "volume": 201341.0}, {"date": "2025-06-12", "close": 0.18, "volume": 352592.0}, {"date": "2025-06-13", "close": 0.17, "volume": 127049.0}, {"date": "2025-06-16", "close": 0.165, "volume": 238212.0}, {"date": "2025-06-17", "close": 0.16, "volume": 355966.0}, {"date": "2025-06-18", "close": 0.17, "volume": 278085.0}, {"date": "2025-06-19", "close": 0.165, "volume": 360400.0}, {"date": "2025-06-20", "close": 0.165, "volume": 65841.0}, {"date": "2025-06-23", "close": 0.16, "volume": 457582.0}, {"date": "2025-06-24", "close": 0.16, "volume": 6379.0}, {"date": "2025-06-25", "close": 0.16, "volume": 386919.0}, {"date": "2025-06-26", "close": 0.155, "volume": 139591.0}, {"date": "2025-06-27", "close": 0.17, "volume": 289109.0}, {"date": "2025-06-30", "close": 0.15, "volume": 619320.0}, {"date": "2025-07-01", "close": 0.17, "volume": 285019.0}, {"date": "2025-07-02", "close": 0.165, "volume": 3462.0}, {"date": "2025-07-03", "close": 0.155, "volume": 35721.0}, {"date": "2025-07-04", "close": 0.16, "volume": 69695.0}, {"date": "2025-07-07", "close": 0.155, "volume": 85400.0}, {"date": "2025-07-08", "close": 0.165, "volume": 16035.0}, {"date": "2025-07-09", "close": 0.15, "volume": 10044.0}, {"date": "2025-07-10", "close": 0.16, "volume": 73355.0}, {"date": "2025-07-11", "close": 0.15, "volume": 372961.0}, {"date": "2025-07-14", "close": 0.16, "volume": 313363.0}, {"date": "2025-07-15", "close": 0.15, "volume": 135237.0}, {"date": "2025-07-16", "close": 0.15, "volume": 111403.0}, {"date": "2025-07-17", "close": 0.15, "volume": 205521.0}, {"date": "2025-07-18", "close": 0.185, "volume": 1513058.0}, {"date": "2025-07-21", "close": 0.185, "volume": 131779.0}, {"date": "2025-07-22", "close": 0.17, "volume": 127940.0}, {"date": "2025-07-23", "close": 0.17, "volume": 10279.0}, {"date": "2025-07-24", "close": 0.165, "volume": 215463.0}, {"date": "2025-07-25", "close": 0.165, "volume": 176106.0}, {"date": "2025-07-28", "close": 0.18, "volume": 170214.0}, {"date": "2025-07-29", "close": 0.175, "volume": 35924.0}, {"date": "2025-07-30", "close": 0.17, "volume": 247115.0}, {"date": "2025-07-31", "close": 0.155, "volume": 213188.0}, {"date": "2025-08-01", "close": 0.17, "volume": 183773.0}, {"date": "2025-08-04", "close": 0.17, "volume": 178669.0}, {"date": "2025-08-05", "close": 0.175, "volume": 50167.0}, {"date": "2025-08-06", "close": 0.175, "volume": 92901.0}, {"date": "2025-08-07", "close": 0.17, "volume": 247592.0}, {"date": "2025-08-08", "close": 0.185, "volume": 121298.0}, {"date": "2025-08-11", "close": 0.185, "volume": 167573.0}, {"date": "2025-08-12", "close": 0.185, "volume": 282025.0}, {"date": "2025-08-13", "close": 0.195, "volume": 475202.0}, {"date": "2025-08-14", "close": 0.205, "volume": 252005.0}, {"date": "2025-08-15", "close": 0.195, "volume": 86774.0}, {"date": "2025-08-18", "close": 0.195, "volume": 54962.0}, {"date": "2025-08-19", "close": 0.19, "volume": 321448.0}, {"date": "2025-08-20", "close": 0.1975, "volume": 103220.0}, {"date": "2025-08-21", "close": 0.21, "volume": 208492.0}, {"date": "2025-08-22", "close": 0.19, "volume": 307489.0}, {"date": "2025-08-25", "close": 0.2, "volume": 449852.0}, {"date": "2025-08-26", "close": 0.205, "volume": 127428.0}, {"date": "2025-08-27", "close": 0.215, "volume": 88297.0}, {"date": "2025-08-28", "close": 0.2, "volume": 12770.0}, {"date": "2025-08-29", "close": 0.21, "volume": 204718.0}, {"date": "2025-09-01", "close": 0.215, "volume": 53028.0}, {"date": "2025-09-02", "close": 0.21, "volume": 36114.0}, {"date": "2025-09-03", "close": 0.2, "volume": 185996.0}, {"date": "2025-09-04", "close": 0.2, "volume": 5763.0}, {"date": "2025-09-05", "close": 0.19, "volume": 300272.0}, {"date": "2025-09-08", "close": 0.2, "volume": 32466.0}, {"date": "2025-09-09", "close": 0.19, "volume": 381553.0}, {"date": "2025-09-10", "close": 0.19, "volume": 380948.0}, {"date": "2025-09-11", "close": 0.195, "volume": 289331.0}, {"date": "2025-09-12", "close": 0.19, "volume": 52293.0}, {"date": "2025-09-15", "close": 0.195, "volume": 141701.0}, {"date": "2025-09-16", "close": 0.195, "volume": 112109.0}, {"date": "2025-09-17", "close": 0.19, "volume": 132905.0}, {"date": "2025-09-18", "close": 0.19, "volume": 484918.0}, {"date": "2025-09-19", "close": 0.195, "volume": 162512.0}, {"date": "2025-09-22", "close": 0.19, "volume": 211967.0}, {"date": "2025-09-23", "close": 0.19, "volume": 166514.0}, {"date": "2025-09-24", "close": 0.205, "volume": 513511.0}, {"date": "2025-09-25", "close": 0.205, "volume": 72928.0}, {"date": "2025-09-26", "close": 0.22, "volume": 277685.0}, {"date": "2025-09-29", "close": 0.21, "volume": 144509.0}, {"date": "2025-09-30", "close": 0.21, "volume": 774.0}, {"date": "2025-10-01", "close": 0.23, "volume": 182389.0}, {"date": "2025-10-02", "close": 0.22, "volume": 62972.0}, {"date": "2025-10-03", "close": 0.225, "volume": 8232.0}, {"date": "2025-10-06", "close": 0.225, "volume": 334302.0}, {"date": "2025-10-07", "close": 0.235, "volume": 304384.0}, {"date": "2025-10-08", "close": 0.23, "volume": 169889.0}, {"date": "2025-10-09", "close": 0.235, "volume": 100663.0}, {"date": "2025-10-10", "close": 0.23, "volume": 148319.0}, {"date": "2025-10-13", "close": 0.225, "volume": 62456.0}, {"date": "2025-10-14", "close": 0.23, "volume": 546284.0}, {"date": "2025-10-15", "close": 0.22, "volume": 185308.0}, {"date": "2025-10-16", "close": 0.235, "volume": 206589.0}, {"date": "2025-10-17", "close": 0.245, "volume": 189473.0}, {"date": "2025-10-20", "close": 0.28, "volume": 553255.0}, {"date": "2025-10-21", "close": 0.285, "volume": 557399.0}, {"date": "2025-10-22", "close": 0.265, "volume": 109622.0}, {"date": "2025-10-23", "close": 0.275, "volume": 143524.0}, {"date": "2025-10-24", "close": 0.295, "volume": 519503.0}, {"date": "2025-10-27", "close": 0.285, "volume": 511601.0}, {"date": "2025-10-28", "close": 0.28, "volume": 53934.0}, {"date": "2025-10-29", "close": 0.275, "volume": 30218.0}, {"date": "2025-10-30", "close": 0.26, "volume": 359831.0}, {"date": "2025-10-31", "close": 0.26, "volume": 58844.0}, {"date": "2025-11-03", "close": 0.25, "volume": 62843.0}, {"date": "2025-11-04", "close": 0.26, "volume": 15787.0}, {"date": "2025-11-05", "close": 0.235, "volume": 427376.0}, {"date": "2025-11-06", "close": 0.235, "volume": 146312.0}, {"date": "2025-11-07", "close": 0.23, "volume": 17385.0}, {"date": "2025-11-10", "close": 0.23, "volume": 312692.0}, {"date": "2025-11-11", "close": 0.23, "volume": 74523.0}, {"date": "2025-11-12", "close": 0.25, "volume": 250810.0}, {"date": "2025-11-13", "close": 0.25, "volume": 282603.0}, {"date": "2025-11-14", "close": 0.245, "volume": 60227.0}, {"date": "2025-11-17", "close": 0.26, "volume": 14845.0}, {"date": "2025-11-18", "close": 0.255, "volume": 22881.0}, {"date": "2025-11-19", "close": 0.25, "volume": 40477.0}, {"date": "2025-11-20", "close": 0.26, "volume": 422516.0}, {"date": "2025-11-21", "close": 0.255, "volume": 87222.0}, {"date": "2025-11-24", "close": 0.28, "volume": 290221.0}, {"date": "2025-11-25", "close": 0.295, "volume": 587969.0}, {"date": "2025-11-26", "close": 0.27, "volume": 642127.0}, {"date": "2025-11-27", "close": 0.29, "volume": 190880.0}, {"date": "2025-11-28", "close": 0.285, "volume": 12385.0}, {"date": "2025-12-01", "close": 0.245, "volume": 900036.0}, {"date": "2025-12-02", "close": 0.26, "volume": 81572.0}, {"date": "2025-12-03", "close": 0.25, "volume": 222332.0}, {"date": "2025-12-04", "close": 0.27, "volume": 440261.0}, {"date": "2025-12-05", "close": 0.27, "volume": 372989.0}, {"date": "2025-12-08", "close": 0.265, "volume": 243806.0}, {"date": "2025-12-09", "close": 0.255, "volume": 169913.0}, {"date": "2025-12-10", "close": 0.25, "volume": 15668.0}, {"date": "2025-12-11", "close": 0.255, "volume": 96792.0}, {"date": "2025-12-12", "close": 0.265, "volume": 50577.0}, {"date": "2025-12-15", "close": 0.285, "volume": 273379.0}, {"date": "2025-12-16", "close": 0.29, "volume": 482985.0}, {"date": "2025-12-17", "close": 0.28, "volume": 298664.0}, {"date": "2025-12-18", "close": 0.28, "volume": 9209.0}, {"date": "2025-12-19", "close": 0.275, "volume": 64146.0}, {"date": "2025-12-22", "close": 0.28, "volume": 9825.0}, {"date": "2025-12-23", "close": 0.29, "volume": 95392.0}, {"date": "2025-12-24", "close": 0.305, "volume": 375055.0}, {"date": "2025-12-29", "close": 0.355, "volume": 932664.0}, {"date": "2025-12-30", "close": 0.365, "volume": 477670.0}, {"date": "2025-12-31", "close": 0.345, "volume": 538262.0}, {"date": "2026-01-02", "close": 0.355, "volume": 20555.0}, {"date": "2026-01-05", "close": 0.4, "volume": 474659.0}, {"date": "2026-01-06", "close": 0.365, "volume": 798632.0}, {"date": "2026-01-07", "close": 0.37, "volume": 335202.0}, {"date": "2026-01-08", "close": 0.375, "volume": 253571.0}, {"date": "2026-01-09", "close": 0.39, "volume": 143283.0}, {"date": "2026-01-12", "close": 0.375, "volume": 229871.0}, {"date": "2026-01-13", "close": 0.375, "volume": 433908.0}, {"date": "2026-01-14", "close": 0.35, "volume": 317187.0}, {"date": "2026-01-15", "close": 0.34, "volume": 386084.0}, {"date": "2026-01-16", "close": 0.3, "volume": 2180205.0}, {"date": "2026-01-19", "close": 0.305, "volume": 469277.0}, {"date": "2026-01-20", "close": 0.32, "volume": 284504.0}, {"date": "2026-01-21", "close": 0.32, "volume": 118483.0}, {"date": "2026-01-22", "close": 0.315, "volume": 100028.0}, {"date": "2026-01-23", "close": 0.315, "volume": 315903.0}, {"date": "2026-01-27", "close": 0.335, "volume": 230877.0}, {"date": "2026-01-28", "close": 0.345, "volume": 377693.0}, {"date": "2026-01-29", "close": 0.32, "volume": 454726.0}, {"date": "2026-01-30", "close": 0.32, "volume": 139882.0}, {"date": "2026-02-02", "close": 0.33, "volume": 83786.0}, {"date": "2026-02-03", "close": 0.335, "volume": 125763.0}, {"date": "2026-02-04", "close": 0.35, "volume": 262995.0}, {"date": "2026-02-05", "close": 0.345, "volume": 162035.0}, {"date": "2026-02-06", "close": 0.345, "volume": 206301.0}, {"date": "2026-02-09", "close": 0.38, "volume": 323933.0}, {"date": "2026-02-10", "close": 0.385, "volume": 567779.0}, {"date": "2026-02-11", "close": 0.39, "volume": 197877.0}, {"date": "2026-02-12", "close": 0.395, "volume": 189312.0}, {"date": "2026-02-13", "close": 0.37, "volume": 406564.0}, {"date": "2026-02-16", "close": 0.37, "volume": 37547.0}, {"date": "2026-02-17", "close": 0.36, "volume": 91403.0}, {"date": "2026-02-18", "close": 0.375, "volume": 256479.0}, {"date": "2026-02-19", "close": 0.36, "volume": 216455.0}, {"date": "2026-02-20", "close": 0.36, "volume": 78664.0}, {"date": "2026-02-23", "close": 0.345, "volume": 281973.0}, {"date": "2026-02-24", "close": 0.345, "volume": 130738.0}, {"date": "2026-02-25", "close": 0.37, "volume": 168251.0}, {"date": "2026-02-26", "close": 0.355, "volume": 267807.0}, {"date": "2026-02-27", "close": 0.365, "volume": 85701.0}, {"date": "2026-03-02", "close": 0.355, "volume": 187533.0}, {"date": "2026-03-03", "close": 0.35, "volume": 229071.0}, {"date": "2026-03-04", "close": 0.345, "volume": 123276.0}, {"date": "2026-03-05", "close": 0.355, "volume": 65657.0}, {"date": "2026-03-06", "close": 0.34, "volume": 86888.0}, {"date": "2026-03-09", "close": 0.325, "volume": 261875.0}, {"date": "2026-03-10", "close": 0.33, "volume": 259335.0}, {"date": "2026-03-11", "close": 0.35, "volume": 96376.0}, {"date": "2026-03-12", "close": 0.34, "volume": 39941.0}, {"date": "2026-03-13", "close": 0.31, "volume": 154073.0}, {"date": "2026-03-16", "close": 0.325, "volume": 102786.0}, {"date": "2026-03-17", "close": 0.31, "volume": 71020.0}, {"date": "2026-03-18", "close": 0.32, "volume": 35585.0}, {"date": "2026-03-19", "close": 0.29, "volume": 359537.0}, {"date": "2026-03-20", "close": 0.29, "volume": 689117.0}, {"date": "2026-03-23", "close": 0.285, "volume": 159889.0}, {"date": "2026-03-24", "close": 0.28, "volume": 359480.0}, {"date": "2026-03-25", "close": 0.3, "volume": 259610.0}, {"date": "2026-03-26", "close": 0.3, "volume": 212794.0}, {"date": "2026-03-27", "close": 0.3, "volume": 21127.0}, {"date": "2026-03-30", "close": 0.295, "volume": 111881.0}, {"date": "2026-03-31", "close": 0.305, "volume": 112021.0}, {"date": "2026-04-01", "close": 0.31, "volume": 153357.0}, {"date": "2026-04-02", "close": 0.295, "volume": 29670.0}, {"date": "2026-04-07", "close": 0.305, "volume": 183280.0}, {"date": "2026-04-08", "close": 0.285, "volume": 328654.0}, {"date": "2026-04-09", "close": 0.29, "volume": 24870.0}, {"date": "2026-04-10", "close": 0.295, "volume": 192353.0}, {"date": "2026-04-13", "close": 0.29, "volume": 69606.0}, {"date": "2026-04-14", "close": 0.305, "volume": 167098.0}, {"date": "2026-04-15", "close": 0.32, "volume": 211429.0}, {"date": "2026-04-16", "close": 0.335, "volume": 294542.0}, {"date": "2026-04-17", "close": 0.36, "volume": 370898.0}, {"date": "2026-04-20", "close": 0.365, "volume": 220658.0}, {"date": "2026-04-21", "close": 0.355, "volume": 256828.0}, {"date": "2026-04-22", "close": 0.36, "volume": 200494.0}, {"date": "2026-04-23", "close": 0.365, "volume": 2500.0}, {"date": "2026-04-24", "close": 0.35, "volume": 154702.0}, {"date": "2026-04-27", "close": 0.34, "volume": 83485.0}, {"date": "2026-04-28", "close": 0.32, "volume": 195625.0}, {"date": "2026-04-29", "close": 0.3225, "volume": 14171.0}, {"date": "2026-05-04", "close": 0.32, "volume": 1125291.0}, {"date": "2026-05-05", "close": 0.325, "volume": 336407.0}, {"date": "2026-05-06", "close": 0.31, "volume": 428681.0}, {"date": "2026-05-07", "close": 0.315, "volume": 285340.0}, {"date": "2026-05-08", "close": 0.335, "volume": 500083.0}, {"date": "2026-05-11", "close": 0.335, "volume": 634189.0}, {"date": "2026-05-12", "close": 0.34, "volume": 180457.0}, {"date": "2026-05-13", "close": 0.345, "volume": 134522.0}, {"date": "2026-05-14", "close": 0.32, "volume": 445897.0}, {"date": "2026-05-15", "close": 0.32, "volume": 344590.0}, {"date": "2026-05-18", "close": 0.29, "volume": 525616.0}, {"date": "2026-05-19", "close": 0.295, "volume": 274396.0}, {"date": "2026-05-20", "close": 0.29, "volume": 587618.0}, {"date": "2026-05-21", "close": 0.28, "volume": 572153.0}, {"date": "2026-05-22", "close": 0.28, "volume": 429339.0}, {"date": "2026-05-25", "close": 0.275, "volume": 127307.0}, {"date": "2026-05-26", "close": 0.26, "volume": 1109416.0}, {"date": "2026-05-27", "close": 0.275, "volume": 269193.0}, {"date": "2026-05-28", "close": 0.255, "volume": 300015.0}, {"date": "2026-05-29", "close": 0.28, "volume": 467080.0}, {"date": "2026-06-01", "close": 0.28, "volume": 810197.0}, {"date": "2026-06-02", "close": 0.275, "volume": 233958.0}, {"date": "2026-06-03", "close": 0.3, "volume": 613151.0}, {"date": "2026-06-04", "close": 0.285, "volume": 454739.0}, {"date": "2026-06-05", "close": 0.285, "volume": 59498.0}, {"date": "2026-06-09", "close": 0.265, "volume": 341819.0}, {"date": "2026-06-10", "close": 0.265, "volume": 933138.0}, {"date": "2026-06-11", "close": 0.26, "volume": 1021482.0}, {"date": "2026-06-19", "close": 0.018, "volume": 88299162.0}, {"date": "2026-06-22", "close": 0.016, "volume": 34358205.0}, {"date": "2026-06-23", "close": 0.016, "volume": 10866683.0}, {"date": "2026-06-24", "close": 0.014, "volume": 8251677.0}, {"date": "2026-06-25", "close": 0.012, "volume": 7332582.0}, {"date": "2026-06-26", "close": 0.012, "volume": 15955690.0}, {"date": "2026-06-29", "close": 0.012, "volume": 5141329.0}, {"date": "2026-06-30", "close": 0.014, "volume": 3549742.0}, {"date": "2026-07-01", "close": 0.014, "volume": 553972.0}, {"date": "2026-07-02", "close": 0.014, "volume": 1750939.0}, {"date": "2026-07-03", "close": 0.013, "volume": 1514582.0}, {"date": "2026-07-06", "close": 0.016, "volume": 4772045.0}, {"date": "2026-07-07", "close": 0.014, "volume": 250195.0}, {"date": "2026-07-08", "close": 0.014, "volume": 151000.0}, {"date": "2026-07-09", "close": 0.014, "volume": 85729.0}, {"date": "2026-07-10", "close": 0.013, "volume": 659819.0}, {"date": "2026-07-13", "close": 0.014, "volume": 28766.0}, {"date": "2026-07-14", "close": 0.013, "volume": 1148194.0}, {"date": "2026-07-15", "close": 0.015, "volume": 751483.0}, {"date": "2026-07-16", "close": 0.013, "volume": 345263.0}, {"date": "2026-07-17", "close": 0.012, "volume": 6408384.0}, {"date": "2026-07-20", "close": 0.012, "volume": 609663.0}, {"date": "2026-07-21", "close": 0.013, "volume": 231813.0}, {"date": "2026-07-22", "close": 0.013, "volume": 264829.0}, {"date": "2026-07-23", "close": 0.013, "volume": 237697.0}, {"date": "2026-07-24", "close": 0.012, "volume": 862739.0}, {"date": "2026-07-27", "close": 0.011, "volume": 377166.0}, {"date": "2026-07-28", "close": 0.012, "volume": 2544000.0}, {"date": "2026-07-29", "close": 0.012, "volume": 959313.0}, {"date": "2026-07-30", "close": 0.012, "volume": 395525.0}, {"date": "2026-07-31", "close": 0.012, "volume": 52608.0}, {"date": "2026-08-03", "close": 0.013, "volume": 746414.0}, {"date": "2026-08-04", "close": 0.013, "volume": 24668.0}, {"date": "2026-08-05", "close": 0.012, "volume": 818499.0}, {"date": "2026-08-06", "close": 0.013, "volume": 70538.0}, {"date": "2026-08-07", "close": 0.012, "volume": 83374.0}, {"date": "2026-08-11", "close": 0.012, "volume": 564001.0}, {"date": "2026-08-12", "close": 0.012, "volume": 469071.0}, {"date": "2026-08-13", "close": 0.011, "volume": 175584.0}, {"date": "2026-08-14", "close": 0.011, "volume": 82943.0}, {"date": "2026-08-18", "close": 0.011, "volume": 1254967.0}, {"date": "2026-08-19", "close": 0.011, "volume": 235819.0}, {"date": "2026-08-21", "close": 0.012, "volume": 881913.0}, {"date": "2026-08-24", "close": 0.011, "volume": 234686.0}, {"date": "2026-08-25", "close": 0.011, "volume": 149110.0}, {"date": "2026-08-26", "close": 0.011, "volume": 135797.0}, {"date": "2026-08-27", "close": 0.011, "volume": 23156.0}, {"date": "2026-08-28", "close": 0.011, "volume": 206185.0}, {"date": "2026-08-31", "close": 0.011, "volume": 125291.0}, {"date": "2026-09-01", "close": 0.011, "volume": 1712549.0}, {"date": "2026-09-02", "close": 0.011, "volume": 292038.0}, {"date": "2026-09-03", "close": 0.011, "volume": 85611.0}, {"date": "2026-09-04", "close": 0.011, "volume": 604533.0}, {"date": "2026-09-07", "close": 0.0105, "volume": 700311.0}], "refreshing": true}