{"ticker": "FLC", "overview": {"name": "Fluence Corporation Limited", "country": "Australia", "industry": "Utilities"}, "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": "FLC", "has_prices": true, "as_of": "2026-09-07", "last": 0.068, "prev_close": 0.065, "change": 0.0030000000000000027, "change_pct": 0.04615384615384619, "session_volume": 2042019.0, "vwap_5": 0.06588667751291631, "vwap_20": 0.06561141577052314, "vwap_60": 0.06927078320779019, "vwap_250": 0.08766534357759538, "high_52w": 0.14, "low_52w": 0.059, "avg_volume_20": 623784.0, "sessions": 400, "market_cap": {"value": 90508026.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03144454", "src": "ASX", "ticker": "FLC", "cik": "", "company": "Fluence Corporation Limited", "company_raw": "Fluence Corporation Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "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": "Regal Partners Funds Management Pty Limited and its associates cuts FLC from 6.76%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144454", "trade_date": "", "timestamp": "2026-10-05", "mins": 41205}, {"id": "ASX-03138535", "src": "ASX", "ticker": "FLC", "cik": "", "company": "Fluence Corporation Limited", "company_raw": "Fluence Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138535", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75765}, {"id": "ASX-03137096", "src": "ASX", "ticker": "FLC", "cik": "", "company": "Fluence Corporation Limited", "company_raw": "Fluence Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on FLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137096", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "ASX-03122967", "src": "ASX", "ticker": "FLC", "cik": "", "company": "Fluence Corporation Limited", "company_raw": "Fluence Corporation Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on FLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122967", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.76, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144454-3A703329", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Donnelly", "notice_type": "3Y", "direct_shares": 972778.0, "indirect_shares": 700000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Tres Petitbijou Pty Ltd atf <Donnelly Family Trust>. Relevant interest arises as Mr Donne", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105668-3A696274", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Pokorsky", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-18", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Samantha Tough", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-02", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Donnelly", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-30", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Haghighat", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-20", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Marks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-20", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Thompson-Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-07-09", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr H Savisalo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-03", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr I Savisalo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-03", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Savisalo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-18", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Savisalo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-18", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Rowell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-09-09", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr N Psaltis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-09-01", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133037-3A701283", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118926-3A698374", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-04", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-04", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-21", "source_url": "https://www.marketindex.com.au/asx/flc", "needs_ocr": 0}], "directors": [{"name": "Paul Donnelly", "first_seen": "2018-07-30", "last_seen": "2026-06-30", "status": "current", "notices": 2}, {"name": "Mr N Psaltis", "first_seen": "2008-09-01", "last_seen": "2008-09-01", "status": "past", "notices": 1}, {"name": "S. Rowell", "first_seen": "2008-09-09", "last_seen": "2008-09-09", "status": "past", "notices": 1}, {"name": "I Savisalo", "first_seen": "2011-03-18", "last_seen": "2011-03-18", "status": "past", "notices": 1}, {"name": "H Savisalo", "first_seen": "2011-03-18", "last_seen": "2011-03-18", "status": "past", "notices": 1}, {"name": "Mr I Savisalo", "first_seen": "2012-01-03", "last_seen": "2012-01-03", "status": "past", "notices": 1}, {"name": "Mr H Savisalo", "first_seen": "2012-01-03", "last_seen": "2012-01-03", "status": "past", "notices": 1}, {"name": "A Thompson-Jones", "first_seen": "2012-07-09", "last_seen": "2012-07-09", "status": "past", "notices": 1}, {"name": "Ross Haghighat", "first_seen": "2017-07-20", "last_seen": "2017-07-20", "status": "past", "notices": 1}, {"name": "Peter Marks", "first_seen": "2017-07-20", "last_seen": "2017-07-20", "status": "past", "notices": 1}, {"name": "Samantha Tough", "first_seen": "2021-06-02", "last_seen": "2021-06-02", "status": "past", "notices": 1}, {"name": "Tom Pokorsky", "first_seen": "2022-03-18", "last_seen": "2022-03-18", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Fluence Q3 2026 Update Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154868-3A705270"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Fluence Q3 2026 Business Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154864-3A705269"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Appendix 4C - Quarterly", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154862-3A705268"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Results of Extraordinary General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151642-3A704686"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Quarterly Business Update Call Details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148652-3A704147"}], "performance": {"ticker": "FLC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-12-18", "close": 113.34204, "volume": 49613.0}, {"date": "2007-12-19", "close": 115.860752, "volume": 48133.0}, {"date": "2007-12-20", "close": 122.78721, "volume": 742.0}, {"date": "2007-12-21", "close": 129.08399, "volume": 3546.0}, {"date": "2007-12-24", "close": 135.38077, "volume": 1382.0}, {"date": "2007-12-27", "close": 129.08399, "volume": 4716.0}, {"date": "2007-12-28", "close": 130.343346, "volume": 1310.0}, {"date": "2007-12-31", "close": 130.343346, "volume": 1190.0}, {"date": "2008-01-02", "close": 130.343346, "volume": 497.0}, {"date": "2008-01-03", "close": 125.9356, "volume": 1184.0}, {"date": "2008-01-04", "close": 125.9356, "volume": 1205.0}, {"date": "2008-01-07", "close": 124.676244, "volume": 804.0}, {"date": "2008-01-08", "close": 124.361405, "volume": 2864.0}, {"date": "2008-01-09", "close": 122.472371, "volume": 580.0}, {"date": "2008-01-10", "close": 121.527854, "volume": 949.0}, {"date": "2008-01-11", "close": 120.268498, "volume": 508.0}, {"date": "2008-01-14", "close": 114.601396, "volume": 3072.0}, {"date": "2008-01-15", "close": 116.49043, "volume": 278.0}, {"date": "2008-01-16", "close": 116.49043, "volume": 1093.0}, {"date": "2008-01-17", "close": 112.712362, "volume": 282.0}, {"date": "2008-01-18", "close": 112.082684, "volume": 445.0}, {"date": "2008-01-21", "close": 110.19365, "volume": 23786.0}, {"date": "2008-01-22", "close": 107.04526, "volume": 1900.0}, {"date": "2008-01-23", "close": 105.785904, "volume": 540.0}, {"date": "2008-01-24", "close": 105.156226, "volume": 71.0}, {"date": "2008-01-25", "close": 107.989777, "volume": 2843.0}, {"date": "2008-01-29", "close": 108.934294, "volume": 1318.0}, {"date": "2008-01-30", "close": 111.453006, "volume": 119.0}, {"date": "2008-01-31", "close": 115.860752, "volume": 1090.0}, {"date": "2008-02-04", "close": 113.34204, "volume": 238.0}, {"date": "2008-02-05", "close": 113.34204, "volume": 290.0}, {"date": "2008-02-06", "close": 110.19365, "volume": 441.0}, {"date": "2008-02-07", "close": 107.04526, "volume": 273.0}, {"date": "2008-02-11", "close": 110.19365, "volume": 1159.0}, {"date": "2008-02-12", "close": 110.19365, "volume": 124.0}, {"date": "2008-02-14", "close": 112.082684, "volume": 115.0}, {"date": "2008-02-15", "close": 110.19365, "volume": 693.0}, {"date": "2008-02-22", "close": 107.04526, "volume": 242.0}, {"date": "2008-02-25", "close": 107.04526, "volume": 79.0}, {"date": "2008-02-27", "close": 103.89687, "volume": 16.0}, {"date": "2008-02-29", "close": 100.74848, "volume": 233.0}, {"date": "2008-03-03", "close": 103.89687, "volume": 381.0}, {"date": "2008-03-04", "close": 103.89687, "volume": 2469.0}, {"date": "2008-03-05", "close": 105.785904, "volume": 3970.0}, {"date": "2008-03-07", "close": 91.30331, "volume": 1560.0}, {"date": "2008-03-11", "close": 85.00653, "volume": 311.0}, {"date": "2008-03-12", "close": 85.636208, "volume": 866.0}, {"date": "2008-03-13", "close": 85.00653, "volume": 318.0}, {"date": "2008-03-14", "close": 88.15492, "volume": 79.0}, {"date": "2008-03-17", "close": 88.15492, "volume": 588.0}, {"date": "2008-03-18", "close": 89.414276, "volume": 413.0}, {"date": "2008-03-19", "close": 85.321369, "volume": 746.0}, {"date": "2008-03-20", "close": 85.00653, "volume": 2342.0}, {"date": "2008-03-26", "close": 88.15492, "volume": 1342.0}, {"date": "2008-03-31", "close": 91.30331, "volume": 852.0}, {"date": "2008-04-01", "close": 88.15492, "volume": 79.0}, {"date": "2008-04-02", "close": 88.784598, "volume": 51.0}, {"date": "2008-04-03", "close": 94.4517, "volume": 28066.0}, {"date": "2008-04-04", "close": 95.081378, "volume": 714.0}, {"date": "2008-04-07", "close": 94.4517, "volume": 56.0}, {"date": "2008-04-08", "close": 95.081378, "volume": 318.0}, {"date": "2008-04-09", "close": 100.74848, "volume": 334.0}, {"date": "2008-04-11", "close": 100.74848, "volume": 1040.0}, {"date": "2008-04-14", "close": 100.74848, "volume": 206.0}, {"date": "2008-04-15", "close": 102.007836, "volume": 663.0}, {"date": "2008-04-16", "close": 102.637514, "volume": 985.0}, {"date": "2008-04-17", "close": 103.89687, "volume": 94.0}, {"date": "2008-04-18", "close": 107.04526, "volume": 873.0}, {"date": "2008-04-21", "close": 104.526548, "volume": 409.0}, {"date": "2008-04-22", "close": 104.526548, "volume": 5879.0}, {"date": "2008-04-23", "close": 103.89687, "volume": 1509.0}, {"date": "2008-04-24", "close": 103.89687, "volume": 3171.0}, {"date": "2008-04-28", "close": 103.89687, "volume": 667.0}, {"date": "2008-04-29", "close": 103.89687, "volume": 79.0}, {"date": "2008-04-30", "close": 107.04526, "volume": 18542.0}, {"date": "2008-05-01", "close": 103.89687, "volume": 415.0}, {"date": "2008-05-02", "close": 103.89687, "volume": 6113.0}, {"date": "2008-05-05", "close": 109.878811, "volume": 119.0}, {"date": "2008-05-06", "close": 109.878811, "volume": 170.0}, {"date": "2008-05-07", "close": 109.878811, "volume": 63.0}, {"date": "2008-05-08", "close": 110.823328, "volume": 355.0}, {"date": "2008-05-09", "close": 104.841387, "volume": 1112.0}, {"date": "2008-05-12", "close": 104.841387, "volume": 14852.0}, {"date": "2008-05-13", "close": 107.04526, "volume": 230.0}, {"date": "2008-05-15", "close": 110.19365, "volume": 450.0}, {"date": "2008-05-16", "close": 110.823328, "volume": 1217.0}, {"date": "2008-05-19", "close": 109.563972, "volume": 397.0}, {"date": "2008-05-20", "close": 107.04526, "volume": 468.0}, {"date": "2008-05-21", "close": 113.34204, "volume": 299.0}, {"date": "2008-05-22", "close": 113.34204, "volume": 379.0}, {"date": "2008-05-23", "close": 110.19365, "volume": 3404.0}, {"date": "2008-05-26", "close": 108.304616, "volume": 38.0}, {"date": "2008-05-27", "close": 107.04526, "volume": 3.0}, {"date": "2008-05-28", "close": 100.74848, "volume": 206.0}, {"date": "2008-05-30", "close": 99.803963, "volume": 124.0}, {"date": "2008-06-02", "close": 99.803963, "volume": 40.0}, {"date": "2008-06-03", "close": 99.803963, "volume": 47.0}, {"date": "2008-06-05", "close": 99.803963, "volume": 318.0}, {"date": "2008-06-11", "close": 94.4517, "volume": 154.0}, {"date": "2008-06-12", "close": 94.4517, "volume": 397.0}, {"date": "2008-06-13", "close": 94.4517, "volume": 199.0}, {"date": "2008-06-16", "close": 95.396217, "volume": 22.0}, {"date": "2008-06-17", "close": 91.30331, "volume": 7083.0}, {"date": "2008-06-18", "close": 91.30331, "volume": 159.0}, {"date": "2008-06-19", "close": 90.673632, "volume": 12782.0}, {"date": "2008-06-23", "close": 89.729115, "volume": 56.0}, {"date": "2008-06-24", "close": 85.00653, "volume": 987.0}, {"date": "2008-06-25", "close": 81.85814, "volume": 948.0}, {"date": "2008-06-26", "close": 75.56136, "volume": 6258.0}, {"date": "2008-06-27", "close": 72.41297, "volume": 2231.0}, {"date": "2008-06-30", "close": 81.85814, "volume": 10085.0}, {"date": "2008-07-01", "close": 78.70975, "volume": 1143.0}, {"date": "2008-07-02", "close": 74.931682, "volume": 821.0}, {"date": "2008-07-03", "close": 72.41297, "volume": 731.0}, {"date": "2008-07-04", "close": 74.302004, "volume": 1092.0}, {"date": "2008-07-07", "close": 71.468453, "volume": 2060.0}, {"date": "2008-07-09", "close": 71.153614, "volume": 1607.0}, {"date": "2008-07-10", "close": 71.153614, "volume": 211.0}, {"date": "2008-07-11", "close": 71.153614, "volume": 746.0}, {"date": "2008-07-15", "close": 69.26458, "volume": 183.0}, {"date": "2008-07-16", "close": 69.26458, "volume": 1618.0}, {"date": "2008-07-17", "close": 70.523936, "volume": 691.0}, {"date": "2008-07-18", "close": 69.26458, "volume": 339.0}, {"date": "2008-07-23", "close": 73.042648, "volume": 509.0}, {"date": "2008-07-24", "close": 78.70975, "volume": 626.0}, {"date": "2008-07-25", "close": 78.70975, "volume": 159.0}, {"date": "2008-07-28", "close": 78.70975, "volume": 214.0}, {"date": "2008-07-29", "close": 76.820716, "volume": 707.0}, {"date": "2008-07-30", "close": 76.820716, "volume": 959.0}, {"date": "2008-07-31", "close": 75.56136, "volume": 389.0}, {"date": "2008-08-01", "close": 75.56136, "volume": 159.0}, {"date": "2008-08-04", "close": 75.56136, "volume": 197.0}, {"date": "2008-08-05", "close": 75.56136, "volume": 675.0}, {"date": "2008-08-06", "close": 78.70975, "volume": 565.0}, {"date": "2008-08-07", "close": 75.56136, "volume": 1636.0}, {"date": "2008-08-11", "close": 75.56136, "volume": 1080.0}, {"date": "2008-08-12", "close": 84.376852, "volume": 233.0}, {"date": "2008-08-14", "close": 81.85814, "volume": 270.0}, {"date": "2008-08-15", "close": 75.56136, "volume": 540.0}, {"date": "2008-08-19", "close": 51.003918, "volume": 777.0}, {"date": "2008-08-20", "close": 50.37424, "volume": 3719.0}, {"date": "2008-08-21", "close": 45.966494, "volume": 667.0}, {"date": "2008-08-22", "close": 45.336816, "volume": 206.0}, {"date": "2008-08-25", "close": 45.336816, "volume": 16.0}, {"date": "2008-08-27", "close": 46.281333, "volume": 635.0}, {"date": "2008-08-29", "close": 43.762621, "volume": 56.0}, {"date": "2008-09-02", "close": 40.92907, "volume": 294.0}, {"date": "2008-09-03", "close": 37.78068, "volume": 28586.0}, {"date": "2008-09-05", "close": 37.78068, "volume": 16159.0}, {"date": "2008-09-08", "close": 40.299392, "volume": 767.0}, {"date": "2008-09-09", "close": 34.63229, "volume": 26708.0}, {"date": "2008-09-10", "close": 34.63229, "volume": 31151.0}, {"date": "2008-09-11", "close": 34.63229, "volume": 48186.0}, {"date": "2008-09-12", "close": 34.63229, "volume": 278.0}, {"date": "2008-09-15", "close": 34.63229, "volume": 807.0}, {"date": "2008-09-16", "close": 32.113578, "volume": 2914.0}, {"date": "2008-09-17", "close": 31.4839, "volume": 2716.0}, {"date": "2008-09-18", "close": 30.224544, "volume": 2076.0}, {"date": "2008-09-19", "close": 34.63229, "volume": 1096.0}, {"date": "2008-09-22", "close": 34.63229, "volume": 1270.0}, {"date": "2008-09-23", "close": 36.836163, "volume": 426.0}, {"date": "2008-09-24", "close": 37.151002, "volume": 1124.0}, {"date": "2008-09-25", "close": 37.78068, "volume": 3176.0}, {"date": "2008-09-26", "close": 37.78068, "volume": 50.0}, {"date": "2008-09-29", "close": 37.78068, "volume": 969.0}, {"date": "2008-09-30", "close": 34.002612, "volume": 282.0}, {"date": "2008-10-01", "close": 34.002612, "volume": 115.0}, {"date": "2008-10-02", "close": 37.78068, "volume": 191.0}, {"date": "2008-10-03", "close": 36.521324, "volume": 159.0}, {"date": "2008-10-06", "close": 35.891646, "volume": 1683.0}, {"date": "2008-10-07", "close": 36.521324, "volume": 95.0}, {"date": "2008-10-08", "close": 39.040036, "volume": 670.0}, {"date": "2008-10-09", "close": 36.521324, "volume": 3160.0}, {"date": "2008-10-10", "close": 34.002612, "volume": 3212.0}, {"date": "2008-10-13", "close": 34.63229, "volume": 2267.0}, {"date": "2008-10-14", "close": 37.78068, "volume": 1040.0}, {"date": "2008-10-15", "close": 37.78068, "volume": 794.0}, {"date": "2008-10-16", "close": 37.78068, "volume": 159.0}, {"date": "2008-10-17", "close": 34.002612, "volume": 5203.0}, {"date": "2008-10-20", "close": 36.521324, "volume": 445.0}, {"date": "2008-10-21", "close": 36.521324, "volume": 175.0}, {"date": "2008-10-22", "close": 36.521324, "volume": 683.0}, {"date": "2008-10-23", "close": 34.002612, "volume": 119.0}, {"date": "2008-10-24", "close": 34.002612, "volume": 278.0}, {"date": "2008-10-27", "close": 31.4839, "volume": 873.0}, {"date": "2008-10-30", "close": 28.33551, "volume": 1128.0}, {"date": "2008-10-31", "close": 30.224544, "volume": 588.0}, {"date": "2008-11-06", "close": 28.33551, "volume": 159.0}, {"date": "2008-11-10", "close": 28.33551, "volume": 1951.0}, {"date": "2008-11-12", "close": 27.076154, "volume": 715.0}, {"date": "2008-11-13", "close": 27.076154, "volume": 794.0}, {"date": "2008-11-14", "close": 27.076154, "volume": 873.0}, {"date": "2008-11-17", "close": 27.076154, "volume": 794.0}, {"date": "2008-11-18", "close": 25.18712, "volume": 794.0}, {"date": "2008-11-19", "close": 24.557442, "volume": 1247.0}, {"date": "2008-11-20", "close": 18.260662, "volume": 298.0}, {"date": "2008-11-21", "close": 16.371628, "volume": 1429.0}, {"date": "2008-11-24", "close": 15.74195, "volume": 1382.0}, {"date": "2008-11-25", "close": 17.630984, "volume": 337.0}, {"date": "2008-11-26", "close": 17.630984, "volume": 1171.0}, {"date": "2008-11-27", "close": 17.630984, "volume": 79.0}, {"date": "2008-11-28", "close": 17.630984, "volume": 476.0}, {"date": "2008-12-01", "close": 16.371628, "volume": 1006.0}, {"date": "2008-12-02", "close": 16.371628, "volume": 1469.0}, {"date": "2008-12-03", "close": 15.74195, "volume": 627.0}, {"date": "2008-12-04", "close": 16.371628, "volume": 1398.0}, {"date": "2008-12-05", "close": 15.74195, "volume": 884.0}, {"date": "2008-12-08", "close": 15.74195, "volume": 397.0}, {"date": "2008-12-09", "close": 15.74195, "volume": 633.0}, {"date": "2008-12-10", "close": 12.59356, "volume": 1877.0}, {"date": "2008-12-11", "close": 11.649043, "volume": 286.0}, {"date": "2008-12-12", "close": 12.59356, "volume": 1628.0}, {"date": "2008-12-15", "close": 11.649043, "volume": 1183.0}, {"date": "2008-12-16", "close": 10.074848, "volume": 103.0}, {"date": "2008-12-18", "close": 10.074848, "volume": 119.0}, {"date": "2008-12-19", "close": 10.074848, "volume": 95.0}, {"date": "2008-12-22", "close": 10.074848, "volume": 470.0}, {"date": "2008-12-23", "close": 9.44517, "volume": 282.0}, {"date": "2008-12-30", "close": 10.074848, "volume": 850.0}, {"date": "2009-01-02", "close": 10.704526, "volume": 318.0}, {"date": "2009-01-05", "close": 10.704526, "volume": 4764.0}, {"date": "2009-01-06", "close": 11.334204, "volume": 1989.0}, {"date": "2009-01-07", "close": 12.59356, "volume": 79.0}, {"date": "2009-01-08", "close": 12.59356, "volume": 159.0}, {"date": "2009-01-09", "close": 12.59356, "volume": 206.0}, {"date": "2009-01-12", "close": 12.908399, "volume": 794.0}, {"date": "2009-01-13", "close": 12.59356, "volume": 1942.0}, {"date": "2009-01-14", "close": 14.482594, "volume": 516.0}, {"date": "2009-01-15", "close": 13.223238, "volume": 556.0}, {"date": "2009-01-16", "close": 13.223238, "volume": 318.0}, {"date": "2009-01-19", "close": 13.223238, "volume": 585.0}, {"date": "2009-01-20", "close": 13.223238, "volume": 3462.0}, {"date": "2009-01-21", "close": 13.223238, "volume": 715.0}, {"date": "2009-01-22", "close": 13.852916, "volume": 953.0}, {"date": "2009-01-23", "close": 13.852916, "volume": 961.0}, {"date": "2009-01-27", "close": 13.852916, "volume": 437.0}, {"date": "2009-01-28", "close": 14.797433, "volume": 1460.0}, {"date": "2009-01-29", "close": 14.797433, "volume": 183.0}, {"date": "2009-01-30", "close": 14.482594, "volume": 1113.0}, {"date": "2009-02-02", "close": 14.167755, "volume": 2141.0}, {"date": "2009-02-03", "close": 13.852916, "volume": 1080.0}, {"date": "2009-02-04", "close": 13.852916, "volume": 2091.0}, {"date": "2009-02-05", "close": 13.852916, "volume": 993.0}, {"date": "2009-02-06", "close": 13.852916, "volume": 2302.0}, {"date": "2009-02-09", "close": 13.852916, "volume": 913.0}, {"date": "2009-02-10", "close": 13.852916, "volume": 921.0}, {"date": "2009-02-11", "close": 13.852916, "volume": 453.0}, {"date": "2009-02-12", "close": 13.852916, "volume": 149.0}, {"date": "2009-02-13", "close": 14.482594, "volume": 1151.0}, {"date": "2009-02-17", "close": 13.852916, "volume": 810.0}, {"date": "2009-02-18", "close": 12.59356, "volume": 1548.0}, {"date": "2009-02-19", "close": 11.963882, "volume": 79.0}, {"date": "2009-02-20", "close": 11.334204, "volume": 447.0}, {"date": "2009-02-23", "close": 11.334204, "volume": 500.0}, {"date": "2009-02-24", "close": 11.963882, "volume": 79.0}, {"date": "2009-02-25", "close": 11.334204, "volume": 32.0}, {"date": "2009-02-27", "close": 11.334204, "volume": 40.0}, {"date": "2009-03-02", "close": 11.963882, "volume": 24393.0}, {"date": "2009-03-03", "close": 11.963882, "volume": 1078.0}, {"date": "2009-03-04", "close": 12.59356, "volume": 3250.0}, {"date": "2009-03-05", "close": 12.908399, "volume": 79.0}, {"date": "2009-03-06", "close": 13.223238, "volume": 492.0}, {"date": "2009-03-09", "close": 12.908399, "volume": 690.0}, {"date": "2009-03-10", "close": 12.908399, "volume": 357.0}, {"date": "2009-03-11", "close": 13.223238, "volume": 8360.0}, {"date": "2009-03-12", "close": 13.223238, "volume": 199.0}, {"date": "2009-03-13", "close": 13.223238, "volume": 326.0}, {"date": "2009-03-16", "close": 14.482594, "volume": 476.0}, {"date": "2009-03-17", "close": 15.112272, "volume": 160.0}, {"date": "2009-03-18", "close": 15.112272, "volume": 158.0}, {"date": "2009-03-23", "close": 13.852916, "volume": 365.0}, {"date": "2009-03-24", "close": 15.74195, "volume": 159.0}, {"date": "2009-03-25", "close": 14.482594, "volume": 371.0}, {"date": "2009-03-26", "close": 15.74195, "volume": 663.0}, {"date": "2009-03-27", "close": 15.74195, "volume": 167.0}, {"date": "2009-03-30", "close": 18.89034, "volume": 199.0}, {"date": "2009-03-31", "close": 19.520018, "volume": 715.0}, {"date": "2009-04-02", "close": 25.18712, "volume": 2724.0}, {"date": "2009-04-03", "close": 28.33551, "volume": 991.0}, {"date": "2009-04-06", "close": 28.33551, "volume": 71.0}, {"date": "2009-04-07", "close": 27.076154, "volume": 159.0}, {"date": "2009-04-08", "close": 25.18712, "volume": 238.0}, {"date": "2009-04-14", "close": 22.03873, "volume": 1652.0}, {"date": "2009-04-15", "close": 25.18712, "volume": 129.0}, {"date": "2009-04-16", "close": 25.18712, "volume": 634.0}, {"date": "2009-04-17", "close": 24.557442, "volume": 1866.0}, {"date": "2009-04-20", "close": 25.18712, "volume": 1239.0}, {"date": "2009-04-21", "close": 30.224544, "volume": 1360.0}, {"date": "2009-04-22", "close": 27.705832, "volume": 1577.0}, {"date": "2009-04-23", "close": 25.18712, "volume": 1600.0}, {"date": "2009-04-24", "close": 23.927764, "volume": 591.0}, {"date": "2009-04-27", "close": 22.668408, "volume": 438.0}, {"date": "2009-04-28", "close": 20.149696, "volume": 1011.0}, {"date": "2009-04-29", "close": 20.149696, "volume": 191.0}, {"date": "2009-04-30", "close": 21.409052, "volume": 159.0}, {"date": "2009-05-01", "close": 20.779374, "volume": 1239.0}, {"date": "2009-05-04", "close": 20.779374, "volume": 95.0}, {"date": "2009-05-05", "close": 21.409052, "volume": 688.0}, {"date": "2009-05-06", "close": 21.409052, "volume": 159.0}, {"date": "2009-05-07", "close": 22.668408, "volume": 529.0}, {"date": "2009-05-08", "close": 24.242603, "volume": 373.0}, {"date": "2009-05-11", "close": 22.983247, "volume": 680.0}, {"date": "2009-05-12", "close": 23.298086, "volume": 318.0}, {"date": "2009-05-13", "close": 21.723891, "volume": 322.0}, {"date": "2009-05-14", "close": 21.409052, "volume": 159.0}, {"date": "2009-05-15", "close": 21.409052, "volume": 219.0}, {"date": "2009-05-18", "close": 20.149696, "volume": 369.0}, {"date": "2009-05-19", "close": 18.89034, "volume": 539.0}, {"date": "2009-05-20", "close": 19.520018, "volume": 397.0}, {"date": "2009-05-21", "close": 19.520018, "volume": 79.0}, {"date": "2009-05-22", "close": 18.89034, "volume": 397.0}, {"date": "2009-05-26", "close": 18.89034, "volume": 196.0}, {"date": "2009-05-27", "close": 19.520018, "volume": 562.0}, {"date": "2009-05-29", "close": 20.779374, "volume": 151.0}, {"date": "2009-06-01", "close": 19.520018, "volume": 640.0}, {"date": "2009-06-02", "close": 18.89034, "volume": 3259.0}, {"date": "2009-06-03", "close": 7.241297, "volume": 195705.0}, {"date": "2009-06-04", "close": 9.130331, "volume": 108832.0}, {"date": "2009-06-05", "close": 8.500653, "volume": 28088.0}, {"date": "2009-06-09", "close": 8.815492, "volume": 16596.0}, {"date": "2009-06-10", "close": 8.185814, "volume": 21872.0}, {"date": "2009-06-11", "close": 8.500653, "volume": 3193.0}, {"date": "2009-06-12", "close": 8.185814, "volume": 13052.0}, {"date": "2009-06-15", "close": 8.185814, "volume": 8372.0}, {"date": "2009-06-16", "close": 8.185814, "volume": 6003.0}, {"date": "2009-06-17", "close": 8.185814, "volume": 6183.0}, {"date": "2009-06-18", "close": 8.185814, "volume": 3794.0}, {"date": "2009-06-19", "close": 8.500653, "volume": 7031.0}, {"date": "2009-06-22", "close": 8.185814, "volume": 3177.0}, {"date": "2009-06-23", "close": 8.185814, "volume": 10963.0}, {"date": "2009-06-24", "close": 8.185814, "volume": 2608.0}, {"date": "2009-06-25", "close": 8.815492, "volume": 5701.0}, {"date": "2009-06-26", "close": 8.500653, "volume": 4202.0}, {"date": "2009-06-29", "close": 7.870975, "volume": 4227.0}, {"date": "2009-06-30", "close": 8.185814, "volume": 6702.0}, {"date": "2009-07-01", "close": 8.185814, "volume": 859.0}, {"date": "2009-07-02", "close": 7.870975, "volume": 2236.0}, {"date": "2009-07-03", "close": 7.556136, "volume": 635.0}, {"date": "2009-07-06", "close": 7.556136, "volume": 2255.0}, {"date": "2009-07-07", "close": 7.556136, "volume": 159.0}, {"date": "2009-07-08", "close": 8.185814, "volume": 1209.0}, {"date": "2009-07-09", "close": 7.870975, "volume": 998.0}, {"date": "2009-07-10", "close": 7.556136, "volume": 1802.0}, {"date": "2009-07-13", "close": 7.556136, "volume": 429.0}, {"date": "2009-07-14", "close": 6.926458, "volume": 2671.0}, {"date": "2009-07-15", "close": 6.611619, "volume": 6960.0}, {"date": "2009-07-16", "close": 6.611619, "volume": 15659.0}, {"date": "2009-07-17", "close": 6.611619, "volume": 4008.0}, {"date": "2009-07-20", "close": 6.611619, "volume": 2399.0}, {"date": "2009-07-21", "close": 6.926458, "volume": 2237.0}, {"date": "2009-07-22", "close": 7.241297, "volume": 4113.0}, {"date": "2009-07-23", "close": 7.241297, "volume": 1140.0}, {"date": "2009-07-24", "close": 7.556136, "volume": 2809.0}, {"date": "2009-07-27", "close": 6.926458, "volume": 3088.0}, {"date": "2009-07-28", "close": 6.926458, "volume": 1648.0}, {"date": "2009-07-29", "close": 7.556136, "volume": 5400.0}, {"date": "2009-07-30", "close": 7.241297, "volume": 995.0}, {"date": "2009-07-31", "close": 7.556136, "volume": 3341.0}, {"date": "2009-08-03", "close": 7.556136, "volume": 2509.0}, {"date": "2009-08-04", "close": 6.926458, "volume": 3193.0}, {"date": "2009-08-05", "close": 7.241297, "volume": 3939.0}, {"date": "2009-08-06", "close": 6.926458, "volume": 1844.0}, {"date": "2009-08-07", "close": 7.556136, "volume": 3184.0}, {"date": "2009-08-10", "close": 7.870975, "volume": 5343.0}, {"date": "2009-08-11", "close": 8.500653, "volume": 5729.0}, {"date": "2009-08-12", "close": 9.130331, "volume": 3662.0}, {"date": "2009-08-13", "close": 8.500653, "volume": 3324.0}, {"date": "2009-08-14", "close": 10.074848, "volume": 12835.0}, {"date": "2009-08-17", "close": 9.44517, "volume": 2161.0}, {"date": "2009-08-18", "close": 9.130331, "volume": 3176.0}, {"date": "2009-08-19", "close": 9.44517, "volume": 2017.0}, {"date": "2009-08-20", "close": 8.815492, "volume": 2128.0}, {"date": "2009-08-21", "close": 10.074848, "volume": 2686.0}, {"date": "2009-08-24", "close": 10.704526, "volume": 9286.0}, {"date": "2009-08-25", "close": 10.389687, "volume": 7189.0}, {"date": "2009-08-26", "close": 10.074848, "volume": 1076.0}, {"date": "2009-08-27", "close": 8.815492, "volume": 11293.0}, {"date": "2009-08-28", "close": 8.500653, "volume": 27533.0}, {"date": "2009-08-31", "close": 8.815492, "volume": 2636.0}, {"date": "2009-09-01", "close": 9.760009, "volume": 754.0}, {"date": "2009-09-02", "close": 9.44517, "volume": 604.0}, {"date": "2009-09-03", "close": 9.760009, "volume": 127.0}, {"date": "2009-09-07", "close": 9.130331, "volume": 1177.0}, {"date": "2009-09-08", "close": 9.44517, "volume": 377.0}, {"date": "2009-09-09", "close": 9.44517, "volume": 79.0}, {"date": "2009-09-10", "close": 9.130331, "volume": 1309.0}, {"date": "2009-09-11", "close": 9.130331, "volume": 611.0}, {"date": "2009-09-14", "close": 8.815492, "volume": 3842.0}, {"date": "2009-09-15", "close": 8.815492, "volume": 238.0}, {"date": "2009-09-16", "close": 9.44517, "volume": 1425.0}, {"date": "2009-09-17", "close": 9.760009, "volume": 9619.0}, {"date": "2009-09-18", "close": 9.130331, "volume": 1326.0}, {"date": "2009-09-21", "close": 9.44517, "volume": 970.0}, {"date": "2009-09-22", "close": 9.130331, "volume": 240.0}, {"date": "2009-09-23", "close": 9.130331, "volume": 4888.0}, {"date": "2009-09-24", "close": 10.074848, "volume": 1810.0}, {"date": "2009-09-25", "close": 9.44517, "volume": 286.0}, {"date": "2009-09-28", "close": 9.44517, "volume": 643.0}, {"date": "2009-09-29", "close": 8.815492, "volume": 826.0}, {"date": "2009-09-30", "close": 9.130331, "volume": 260.0}, {"date": "2009-10-01", "close": 9.130331, "volume": 2144.0}, {"date": "2009-10-02", "close": 9.44517, "volume": 55.0}, {"date": "2009-10-05", "close": 9.130331, "volume": 398.0}, {"date": "2009-10-06", "close": 9.130331, "volume": 953.0}, {"date": "2009-10-07", "close": 9.130331, "volume": 159.0}, {"date": "2009-10-08", "close": 9.760009, "volume": 2585.0}, {"date": "2009-10-09", "close": 9.130331, "volume": 552.0}, {"date": "2009-10-12", "close": 9.130331, "volume": 445.0}, {"date": "2009-10-13", "close": 9.130331, "volume": 397.0}, {"date": "2009-10-14", "close": 9.760009, "volume": 1200.0}, {"date": "2009-10-15", "close": 10.074848, "volume": 5368.0}, {"date": "2009-10-16", "close": 10.074848, "volume": 16929.0}, {"date": "2009-10-19", "close": 9.760009, "volume": 222.0}, {"date": "2009-10-20", "close": 9.760009, "volume": 238.0}, {"date": "2009-10-21", "close": 9.760009, "volume": 8728.0}, {"date": "2009-10-22", "close": 9.44517, "volume": 3827.0}, {"date": "2009-10-23", "close": 10.389687, "volume": 2516.0}, {"date": "2009-10-26", "close": 10.389687, "volume": 1469.0}, {"date": "2009-10-27", "close": 9.760009, "volume": 603.0}, {"date": "2009-10-28", "close": 10.704526, "volume": 1906.0}, {"date": "2009-10-29", "close": 10.389687, "volume": 884.0}, {"date": "2009-11-02", "close": 10.074848, "volume": 961.0}, {"date": "2009-11-03", "close": 9.760009, "volume": 746.0}, {"date": "2009-11-04", "close": 10.074848, "volume": 1029.0}, {"date": "2009-11-05", "close": 10.704526, "volume": 1668.0}, {"date": "2009-11-06", "close": 10.074848, "volume": 341.0}, {"date": "2009-11-09", "close": 9.44517, "volume": 1672.0}, {"date": "2009-11-10", "close": 9.44517, "volume": 2150.0}, {"date": "2009-11-11", "close": 9.44517, "volume": 945.0}, {"date": "2009-11-12", "close": 10.389687, "volume": 2620.0}, {"date": "2009-11-13", "close": 10.704526, "volume": 2623.0}, {"date": "2009-11-16", "close": 11.649043, "volume": 3518.0}, {"date": "2009-11-17", "close": 11.649043, "volume": 2102.0}, {"date": "2009-11-18", "close": 10.704526, "volume": 2748.0}, {"date": "2009-11-19", "close": 10.704526, "volume": 1120.0}, {"date": "2009-11-20", "close": 10.389687, "volume": 71.0}, {"date": "2009-11-23", "close": 10.074848, "volume": 6567.0}, {"date": "2009-11-24", "close": 10.074848, "volume": 1250.0}, {"date": "2009-11-25", "close": 10.074848, "volume": 2173.0}, {"date": "2009-11-26", "close": 10.074848, "volume": 3176.0}, {"date": "2009-11-27", "close": 10.074848, "volume": 4232.0}, {"date": "2009-11-30", "close": 9.44517, "volume": 6632.0}, {"date": "2009-12-01", "close": 9.44517, "volume": 1461.0}, {"date": "2009-12-02", "close": 9.44517, "volume": 540.0}, {"date": "2009-12-03", "close": 9.130331, "volume": 1941.0}, {"date": "2009-12-04", "close": 9.44517, "volume": 5729.0}, {"date": "2009-12-07", "close": 9.44517, "volume": 178.0}, {"date": "2009-12-08", "close": 8.815492, "volume": 417.0}, {"date": "2009-12-09", "close": 8.815492, "volume": 175.0}, {"date": "2009-12-10", "close": 8.815492, "volume": 1040.0}, {"date": "2009-12-11", "close": 10.074848, "volume": 248.0}, {"date": "2009-12-14", "close": 8.500653, "volume": 873.0}, {"date": "2009-12-15", "close": 8.500653, "volume": 275.0}, {"date": "2009-12-16", "close": 8.815492, "volume": 159.0}, {"date": "2009-12-17", "close": 8.815492, "volume": 40.0}, {"date": "2009-12-21", "close": 8.815492, "volume": 238.0}, {"date": "2009-12-22", "close": 8.815492, "volume": 366.0}, {"date": "2009-12-23", "close": 8.815492, "volume": 214.0}, {"date": "2009-12-24", "close": 9.130331, "volume": 159.0}, {"date": "2009-12-29", "close": 8.500653, "volume": 318.0}, {"date": "2009-12-31", "close": 8.815492, "volume": 430.0}, {"date": "2010-01-04", "close": 8.500653, "volume": 2504.0}, {"date": "2010-01-05", "close": 8.500653, "volume": 556.0}, {"date": "2010-01-06", "close": 8.815492, "volume": 1016.0}, {"date": "2010-01-07", "close": 8.815492, "volume": 891.0}, {"date": "2010-01-08", "close": 8.500653, "volume": 484.0}, {"date": "2010-01-11", "close": 8.500653, "volume": 990.0}, {"date": "2010-01-14", "close": 8.500653, "volume": 1627.0}, {"date": "2010-01-15", "close": 8.500653, "volume": 381.0}, {"date": "2010-01-18", "close": 8.500653, "volume": 218.0}, {"date": "2010-01-19", "close": 9.130331, "volume": 2302.0}, {"date": "2010-01-20", "close": 8.500653, "volume": 461.0}, {"date": "2010-01-21", "close": 8.500653, "volume": 891.0}, {"date": "2010-01-22", "close": 8.185814, "volume": 48.0}, {"date": "2010-01-25", "close": 8.500653, "volume": 95.0}, {"date": "2010-01-27", "close": 8.185814, "volume": 405.0}, {"date": "2010-01-28", "close": 7.556136, "volume": 715.0}, {"date": "2010-01-29", "close": 6.926458, "volume": 95.0}, {"date": "2010-02-01", "close": 6.29678, "volume": 272.0}, {"date": "2010-02-02", "close": 6.611619, "volume": 270.0}, {"date": "2010-02-04", "close": 7.241297, "volume": 751.0}, {"date": "2010-02-05", "close": 6.611619, "volume": 1553.0}, {"date": "2010-02-08", "close": 6.926458, "volume": 318.0}, {"date": "2010-02-09", "close": 6.611619, "volume": 448.0}, {"date": "2010-02-10", "close": 6.29678, "volume": 159.0}, {"date": "2010-02-16", "close": 6.29678, "volume": 1689.0}, {"date": "2010-02-17", "close": 6.29678, "volume": 3494.0}, {"date": "2010-02-18", "close": 7.556136, "volume": 1914.0}, {"date": "2010-02-19", "close": 6.29678, "volume": 397.0}, {"date": "2010-02-24", "close": 6.29678, "volume": 584.0}, {"date": "2010-02-25", "close": 6.29678, "volume": 79.0}, {"date": "2010-02-26", "close": 7.556136, "volume": 750.0}, {"date": "2010-03-01", "close": 6.611619, "volume": 127.0}, {"date": "2010-03-02", "close": 6.29678, "volume": 496.0}, {"date": "2010-03-03", "close": 6.29678, "volume": 32.0}, {"date": "2010-03-04", "close": 5.667102, "volume": 159.0}, {"date": "2010-03-05", "close": 5.667102, "volume": 53.0}, {"date": "2010-03-10", "close": 6.29678, "volume": 1510.0}, {"date": "2010-03-15", "close": 7.556136, "volume": 3818.0}, {"date": "2010-03-16", "close": 7.556136, "volume": 5670.0}, {"date": "2010-03-17", "close": 7.241297, "volume": 1568.0}, {"date": "2010-03-19", "close": 7.556136, "volume": 1191.0}, {"date": "2010-03-22", "close": 7.556136, "volume": 9529.0}, {"date": "2010-03-24", "close": 7.870975, "volume": 476.0}, {"date": "2010-03-25", "close": 8.185814, "volume": 4891.0}, {"date": "2010-03-26", "close": 8.185814, "volume": 238.0}, {"date": "2010-03-29", "close": 7.870975, "volume": 2258.0}, {"date": "2010-03-30", "close": 7.556136, "volume": 3804.0}, {"date": "2010-03-31", "close": 6.926458, "volume": 1154.0}, {"date": "2010-04-01", "close": 7.556136, "volume": 6432.0}, {"date": "2010-04-06", "close": 7.241297, "volume": 651.0}, {"date": "2010-04-07", "close": 7.241297, "volume": 48.0}, {"date": "2010-04-08", "close": 7.870975, "volume": 2072.0}, {"date": "2010-04-12", "close": 7.241297, "volume": 119.0}, {"date": "2010-04-13", "close": 6.611619, "volume": 754.0}, {"date": "2010-04-14", "close": 6.926458, "volume": 715.0}, {"date": "2010-04-15", "close": 6.926458, "volume": 715.0}, {"date": "2010-04-16", "close": 6.926458, "volume": 91.0}, {"date": "2010-04-19", "close": 7.241297, "volume": 870.0}, {"date": "2010-04-20", "close": 7.241297, "volume": 1331.0}, {"date": "2010-04-21", "close": 7.241297, "volume": 119.0}, {"date": "2010-04-23", "close": 8.185814, "volume": 2859.0}, {"date": "2010-04-28", "close": 7.241297, "volume": 159.0}, {"date": "2010-04-29", "close": 8.185814, "volume": 3452.0}, {"date": "2010-04-30", "close": 7.241297, "volume": 159.0}, {"date": "2010-05-03", "close": 7.870975, "volume": 206.0}, {"date": "2010-05-04", "close": 7.870975, "volume": 4011.0}, {"date": "2010-05-05", "close": 7.870975, "volume": 10640.0}, {"date": "2010-05-06", "close": 8.500653, "volume": 9322.0}, {"date": "2010-05-07", "close": 7.556136, "volume": 159.0}, {"date": "2010-05-11", "close": 7.556136, "volume": 1350.0}, {"date": "2010-05-12", "close": 7.870975, "volume": 476.0}, {"date": "2010-05-13", "close": 7.556136, "volume": 488.0}, {"date": "2010-05-14", "close": 7.556136, "volume": 40.0}, {"date": "2010-05-17", "close": 7.556136, "volume": 1037.0}, {"date": "2010-05-18", "close": 7.556136, "volume": 469.0}, {"date": "2010-05-19", "close": 8.185814, "volume": 635.0}, {"date": "2010-05-20", "close": 7.556136, "volume": 1350.0}, {"date": "2010-05-21", "close": 7.556136, "volume": 3908.0}, {"date": "2010-05-24", "close": 7.870975, "volume": 243.0}, {"date": "2010-05-25", "close": 7.870975, "volume": 5394.0}, {"date": "2010-05-27", "close": 8.185814, "volume": 1223.0}, {"date": "2010-05-28", "close": 7.870975, "volume": 1477.0}, {"date": "2010-05-31", "close": 7.556136, "volume": 1159.0}, {"date": "2010-06-01", "close": 7.556136, "volume": 1588.0}, {"date": "2010-06-02", "close": 7.556136, "volume": 40.0}, {"date": "2010-06-03", "close": 7.556136, "volume": 159.0}, {"date": "2010-06-04", "close": 7.556136, "volume": 1700.0}, {"date": "2010-06-07", "close": 7.556136, "volume": 664.0}, {"date": "2010-06-08", "close": 7.556136, "volume": 71.0}, {"date": "2010-06-09", "close": 7.241297, "volume": 962.0}, {"date": "2010-06-10", "close": 7.241297, "volume": 202.0}, {"date": "2010-06-11", "close": 7.241297, "volume": 48.0}, {"date": "2010-06-15", "close": 7.241297, "volume": 119.0}, {"date": "2010-06-16", "close": 7.556136, "volume": 648.0}, {"date": "2010-06-17", "close": 6.926458, "volume": 159.0}, {"date": "2010-06-18", "close": 6.926458, "volume": 1487.0}, {"date": "2010-06-21", "close": 6.29678, "volume": 100547.0}, {"date": "2010-06-22", "close": 6.29678, "volume": 1008.0}, {"date": "2010-06-23", "close": 6.926458, "volume": 2192.0}, {"date": "2010-06-24", "close": 6.29678, "volume": 596.0}, {"date": "2010-06-25", "close": 8.185814, "volume": 4386.0}, {"date": "2010-06-28", "close": 7.241297, "volume": 331.0}, {"date": "2010-06-29", "close": 7.556136, "volume": 1694.0}, {"date": "2010-06-30", "close": 8.815492, "volume": 1224.0}, {"date": "2010-07-01", "close": 8.815492, "volume": 1184.0}, {"date": "2010-07-05", "close": 8.815492, "volume": 7.0}, {"date": "2010-07-07", "close": 8.185814, "volume": 413.0}, {"date": "2010-07-08", "close": 7.870975, "volume": 1350.0}, {"date": "2010-07-09", "close": 7.870975, "volume": 1975.0}, {"date": "2010-07-13", "close": 8.500653, "volume": 175.0}, {"date": "2010-07-14", "close": 8.185814, "volume": 254.0}, {"date": "2010-07-15", "close": 8.185814, "volume": 2509.0}, {"date": "2010-07-16", "close": 8.185814, "volume": 1719.0}, {"date": "2010-07-19", "close": 8.185814, "volume": 102.0}, {"date": "2010-07-20", "close": 8.185814, "volume": 222.0}, {"date": "2010-07-21", "close": 8.185814, "volume": 397.0}, {"date": "2010-07-22", "close": 8.500653, "volume": 994.0}, {"date": "2010-07-26", "close": 8.815492, "volume": 2773.0}, {"date": "2010-07-27", "close": 8.500653, "volume": 559.0}, {"date": "2010-07-28", "close": 8.500653, "volume": 79.0}, {"date": "2010-07-30", "close": 8.500653, "volume": 349.0}, {"date": "2010-08-04", "close": 8.500653, "volume": 199.0}, {"date": "2010-08-05", "close": 8.500653, "volume": 113.0}, {"date": "2010-08-06", "close": 8.815492, "volume": 159.0}, {"date": "2010-08-09", "close": 10.074848, "volume": 1121.0}, {"date": "2010-08-10", "close": 10.074848, "volume": 2055.0}, {"date": "2010-08-16", "close": 10.074848, "volume": 602.0}, {"date": "2010-08-17", "close": 10.074848, "volume": 272.0}, {"date": "2010-08-18", "close": 8.815492, "volume": 376.0}, {"date": "2010-08-19", "close": 8.815492, "volume": 299.0}, {"date": "2010-08-23", "close": 8.500653, "volume": 111.0}, {"date": "2010-08-24", "close": 8.185814, "volume": 2739.0}, {"date": "2010-08-27", "close": 7.870975, "volume": 794.0}, {"date": "2010-08-31", "close": 7.870975, "volume": 715.0}, {"date": "2010-09-02", "close": 6.926458, "volume": 2803.0}, {"date": "2010-09-03", "close": 7.241297, "volume": 724.0}, {"date": "2010-09-07", "close": 7.241297, "volume": 244.0}, {"date": "2010-09-09", "close": 7.241297, "volume": 1225.0}, {"date": "2010-09-10", "close": 7.241297, "volume": 429.0}, {"date": "2010-09-16", "close": 7.241297, "volume": 206.0}, {"date": "2010-09-17", "close": 6.926458, "volume": 715.0}, {"date": "2010-09-20", "close": 7.241297, "volume": 79.0}, {"date": "2010-09-21", "close": 6.926458, "volume": 1588.0}, {"date": "2010-09-23", "close": 6.926458, "volume": 80.0}, {"date": "2010-09-24", "close": 5.981941, "volume": 2920.0}, {"date": "2010-09-29", "close": 5.981941, "volume": 40.0}, {"date": "2010-09-30", "close": 5.352263, "volume": 79.0}, {"date": "2010-10-01", "close": 5.667102, "volume": 715.0}, {"date": "2010-10-05", "close": 5.7300698, "volume": 95.0}, {"date": "2010-10-11", "close": 6.29678, "volume": 516.0}, {"date": "2010-10-12", "close": 6.29678, "volume": 119.0}, {"date": "2010-10-13", "close": 5.7930376, "volume": 159.0}, {"date": "2010-10-14", "close": 6.29678, "volume": 675.0}, {"date": "2010-10-15", "close": 6.29678, "volume": 794.0}, {"date": "2010-10-18", "close": 5.667102, "volume": 357.0}, {"date": "2010-10-19", "close": 5.981941, "volume": 953.0}, {"date": "2010-10-20", "close": 5.981941, "volume": 1278.0}, {"date": "2010-10-21", "close": 5.981941, "volume": 186.0}, {"date": "2010-10-22", "close": 5.981941, "volume": 926.0}, {"date": "2010-10-27", "close": 5.667102, "volume": 3970.0}, {"date": "2010-10-28", "close": 5.667102, "volume": 3017.0}, {"date": "2010-10-29", "close": 5.5411664, "volume": 79.0}, {"date": "2010-11-01", "close": 5.5411664, "volume": 2689.0}, {"date": "2010-11-03", "close": 5.5411664, "volume": 208.0}, {"date": "2010-11-04", "close": 4.5336816, "volume": 79.0}, {"date": "2010-11-05", "close": 4.722585, "volume": 547.0}, {"date": "2010-11-08", "close": 4.722585, "volume": 199.0}, {"date": "2010-11-12", "close": 5.037424, "volume": 79.0}, {"date": "2010-11-15", "close": 6.29678, "volume": 149.0}, {"date": "2010-11-16", "close": 6.2338122, "volume": 328.0}, {"date": "2010-11-17", "close": 5.667102, "volume": 94.0}, {"date": "2010-11-19", "close": 5.352263, "volume": 324.0}, {"date": "2010-11-29", "close": 5.352263, "volume": 79.0}, {"date": "2010-12-01", "close": 5.352263, "volume": 1184.0}, {"date": "2010-12-02", "close": 4.8485206, "volume": 246.0}, {"date": "2010-12-03", "close": 5.1633596, "volume": 2130.0}, {"date": "2010-12-06", "close": 5.1633596, "volume": 635.0}, {"date": "2010-12-08", "close": 5.352263, "volume": 516.0}, {"date": "2010-12-09", "close": 5.352263, "volume": 214.0}, {"date": "2010-12-10", "close": 5.667102, "volume": 865.0}, {"date": "2010-12-13", "close": 5.667102, "volume": 119.0}, {"date": "2010-12-15", "close": 5.667102, "volume": 199.0}, {"date": "2010-12-16", "close": 5.667102, "volume": 596.0}, {"date": "2010-12-21", "close": 5.1633596, "volume": 476.0}, {"date": "2010-12-23", "close": 5.667102, "volume": 429.0}, {"date": "2010-12-29", "close": 5.667102, "volume": 3210.0}, {"date": "2010-12-30", "close": 5.981941, "volume": 64.0}, {"date": "2011-01-05", "close": 5.667102, "volume": 199.0}, {"date": "2011-01-06", "close": 5.667102, "volume": 368.0}, {"date": "2011-01-07", "close": 5.4152308, "volume": 2239.0}, {"date": "2011-01-10", "close": 5.4781986, "volume": 4447.0}, {"date": "2011-01-11", "close": 5.4152308, "volume": 79.0}, {"date": "2011-01-13", "close": 5.667102, "volume": 46.0}, {"date": "2011-01-14", "close": 5.5411664, "volume": 2235.0}, {"date": "2011-01-18", "close": 5.6041342, "volume": 119.0}, {"date": "2011-01-19", "close": 5.981941, "volume": 581.0}, {"date": "2011-01-20", "close": 5.981941, "volume": 835.0}, {"date": "2011-01-21", "close": 5.667102, "volume": 554.0}, {"date": "2011-01-24", "close": 5.7300698, "volume": 1384.0}, {"date": "2011-01-25", "close": 5.5411664, "volume": 871.0}, {"date": "2011-01-28", "close": 5.5411664, "volume": 79.0}, {"date": "2011-01-31", "close": 5.5411664, "volume": 476.0}, {"date": "2011-02-02", "close": 5.352263, "volume": 79.0}, {"date": "2011-02-11", "close": 5.352263, "volume": 1112.0}, {"date": "2011-02-14", "close": 5.352263, "volume": 199.0}, {"date": "2011-02-17", "close": 5.1633596, "volume": 375.0}, {"date": "2011-02-18", "close": 4.9744562, "volume": 238.0}, {"date": "2011-02-22", "close": 5.1003918, "volume": 6352.0}, {"date": "2011-02-23", "close": 5.037424, "volume": 79.0}, {"date": "2011-02-24", "close": 4.9744562, "volume": 238.0}, {"date": "2011-02-28", "close": 5.667102, "volume": 614.0}, {"date": "2011-03-02", "close": 5.667102, "volume": 21.0}, {"date": "2011-03-03", "close": 5.037424, "volume": 137.0}, {"date": "2011-03-07", "close": 5.1633596, "volume": 102.0}, {"date": "2011-03-09", "close": 5.037424, "volume": 454.0}, {"date": "2011-03-16", "close": 5.037424, "volume": 282.0}, {"date": "2011-03-21", "close": 5.037424, "volume": 2066.0}, {"date": "2011-03-22", "close": 5.037424, "volume": 79.0}, {"date": "2011-03-24", "close": 5.667102, "volume": 2946.0}, {"date": "2011-03-25", "close": 5.667102, "volume": 857.0}, {"date": "2011-03-28", "close": 5.667102, "volume": 671.0}, {"date": "2011-03-30", "close": 5.667102, "volume": 119.0}, {"date": "2011-04-01", "close": 6.0449088, "volume": 723.0}, {"date": "2011-04-04", "close": 5.7930376, "volume": 199.0}, {"date": "2011-04-05", "close": 5.667102, "volume": 834.0}, {"date": "2011-04-06", "close": 5.667102, "volume": 318.0}, {"date": "2011-04-07", "close": 5.7930376, "volume": 486.0}, {"date": "2011-04-08", "close": 5.981941, "volume": 286.0}, {"date": "2011-04-11", "close": 6.29678, "volume": 289.0}, {"date": "2011-04-12", "close": 5.981941, "volume": 111.0}, {"date": "2011-04-13", "close": 5.981941, "volume": 191.0}, {"date": "2011-04-14", "close": 6.29678, "volume": 394.0}, {"date": "2011-04-15", "close": 6.29678, "volume": 159.0}, {"date": "2011-04-19", "close": 6.611619, "volume": 1.0}, {"date": "2011-04-20", "close": 6.29678, "volume": 127.0}, {"date": "2011-04-21", "close": 6.29678, "volume": 1461.0}, {"date": "2011-04-28", "close": 6.29678, "volume": 32.0}, {"date": "2011-05-02", "close": 6.29678, "volume": 50.0}, {"date": "2011-05-04", "close": 5.7300698, "volume": 149.0}, {"date": "2011-05-11", "close": 5.037424, "volume": 1.0}, {"date": "2011-05-12", "close": 4.722585, "volume": 159.0}, {"date": "2011-05-16", "close": 4.092907, "volume": 6689.0}, {"date": "2011-05-17", "close": 4.092907, "volume": 410.0}, {"date": "2011-05-18", "close": 3.9669714, "volume": 672.0}, {"date": "2011-05-19", "close": 4.407746, "volume": 476.0}, {"date": "2011-05-20", "close": 4.407746, "volume": 1985.0}, {"date": "2011-05-23", "close": 3.9669714, "volume": 643.0}, {"date": "2011-05-24", "close": 3.778068, "volume": 1825.0}, {"date": "2011-05-26", "close": 4.092907, "volume": 48.0}, {"date": "2011-05-27", "close": 3.463229, "volume": 1788.0}, {"date": "2011-05-31", "close": 3.14839, "volume": 261.0}, {"date": "2011-06-01", "close": 3.14839, "volume": 953.0}, {"date": "2011-06-02", "close": 3.14839, "volume": 1668.0}, {"date": "2011-06-03", "close": 3.2113578, "volume": 2692.0}, {"date": "2011-06-06", "close": 3.14839, "volume": 64.0}, {"date": "2011-06-07", "close": 3.14839, "volume": 9529.0}, {"date": "2011-06-08", "close": 3.14839, "volume": 79.0}, {"date": "2011-06-10", "close": 3.463229, "volume": 1038.0}, {"date": "2011-06-14", "close": 3.2113578, "volume": 397.0}, {"date": "2011-06-16", "close": 3.2113578, "volume": 159.0}, {"date": "2011-06-20", "close": 3.2113578, "volume": 191.0}, {"date": "2011-06-21", "close": 3.2113578, "volume": 64.0}, {"date": "2011-06-22", "close": 3.463229, "volume": 119.0}, {"date": "2011-06-24", "close": 3.778068, "volume": 476.0}, {"date": "2011-06-27", "close": 3.14839, "volume": 2683.0}, {"date": "2011-06-28", "close": 3.14839, "volume": 1366.0}, {"date": "2011-06-29", "close": 2.833551, "volume": 246.0}, {"date": "2011-06-30", "close": 2.518712, "volume": 9846.0}, {"date": "2011-07-05", "close": 2.518712, "volume": 159.0}, {"date": "2011-07-11", "close": 2.518712, "volume": 3970.0}, {"date": "2011-07-18", "close": 2.518712, "volume": 51.0}, {"date": "2011-07-21", "close": 2.518712, "volume": 38.0}, {"date": "2011-07-25", "close": 1.9520018, "volume": 476.0}, {"date": "2011-07-27", "close": 1.9520018, "volume": 191.0}, {"date": "2011-08-03", "close": 1.9520018, "volume": 56.0}, {"date": "2011-08-05", "close": 2.0149696, "volume": 79.0}, {"date": "2011-08-09", "close": 2.0149696, "volume": 118.0}, {"date": "2011-08-12", "close": 1.9520018, "volume": 318.0}, {"date": "2011-08-22", "close": 2.0149696, "volume": 48.0}, {"date": "2011-08-23", "close": 2.1409052, "volume": 688.0}, {"date": "2011-08-31", "close": 1.3223238, "volume": 79.0}, {"date": "2011-09-05", "close": 1.3852916, "volume": 95.0}, {"date": "2011-09-16", "close": 1.3852916, "volume": 40.0}, {"date": "2011-09-23", "close": 1.7630984, "volume": 214.0}, {"date": "2011-09-26", "close": 1.7630984, "volume": 55.0}, {"date": "2011-09-27", "close": 2.0149696, "volume": 476.0}, {"date": "2011-10-03", "close": 1.889034, "volume": 159.0}, {"date": "2011-10-05", "close": 2.1409052, "volume": 79.0}, {"date": "2011-10-19", "close": 3.463229, "volume": 802.0}, {"date": "2011-10-20", "close": 3.463229, "volume": 27488.0}, {"date": "2011-10-24", "close": 3.463229, "volume": 204.0}, {"date": "2011-10-25", "close": 3.463229, "volume": 890.0}, {"date": "2011-10-26", "close": 3.463229, "volume": 3876.0}, {"date": "2011-10-27", "close": 3.14839, "volume": 794.0}, {"date": "2011-10-28", "close": 3.14839, "volume": 9.0}, {"date": "2011-10-31", "close": 3.463229, "volume": 538.0}, {"date": "2011-11-03", "close": 3.778068, "volume": 144.0}, {"date": "2011-11-04", "close": 3.778068, "volume": 9.0}, {"date": "2011-11-07", "close": 3.778068, "volume": 376.0}, {"date": "2011-11-10", "close": 3.463229, "volume": 7797.0}, {"date": "2011-11-22", "close": 3.5261968, "volume": 16.0}, {"date": "2011-11-23", "close": 3.8410358, "volume": 370.0}, {"date": "2011-11-24", "close": 3.778068, "volume": 238.0}, {"date": "2011-11-28", "close": 3.778068, "volume": 13.0}, {"date": "2011-11-29", "close": 3.778068, "volume": 556.0}, {"date": "2011-11-30", "close": 3.5261968, "volume": 56.0}, {"date": "2011-12-06", "close": 3.6521324, "volume": 79.0}, {"date": "2011-12-08", "close": 3.5891646, "volume": 159.0}, {"date": "2011-12-16", "close": 4.722585, "volume": 1842.0}, {"date": "2011-12-19", "close": 4.407746, "volume": 794.0}, {"date": "2011-12-20", "close": 4.407746, "volume": 1345.0}, {"date": "2011-12-21", "close": 3.9669714, "volume": 108.0}, {"date": "2011-12-22", "close": 3.9669714, "volume": 3017.0}, {"date": "2011-12-23", "close": 3.9669714, "volume": 169.0}, {"date": "2011-12-29", "close": 3.9669714, "volume": 715.0}, {"date": "2011-12-30", "close": 3.9669714, "volume": 1.0}, {"date": "2012-01-25", "close": 3.0224544, "volume": 364.0}, {"date": "2012-01-31", "close": 3.0224544, "volume": 33.0}, {"date": "2012-02-09", "close": 3.0224544, "volume": 159.0}, {"date": "2012-02-17", "close": 1.9520018, "volume": 238.0}, {"date": "2012-02-20", "close": 1.889034, "volume": 811.0}, {"date": "2012-02-28", "close": 1.3223238, "volume": 254.0}, {"date": "2012-02-29", "close": 3.0224544, "volume": 468.0}, {"date": "2012-03-01", "close": 3.14839, "volume": 1545.0}, {"date": "2012-03-05", "close": 3.463229, "volume": 318.0}, {"date": "2012-03-06", "close": 3.7151002, "volume": 121.0}, {"date": "2012-03-08", "close": 4.092907, "volume": 985.0}, {"date": "2012-03-09", "close": 4.0299392, "volume": 79.0}, {"date": "2012-03-13", "close": 4.0299392, "volume": 117.0}, {"date": "2012-03-14", "close": 3.5891646, "volume": 7074.0}, {"date": "2012-03-15", "close": 3.4002612, "volume": 2200.0}, {"date": "2012-03-23", "close": 3.4002612, "volume": 580.0}, {"date": "2012-03-26", "close": 3.2113578, "volume": 274.0}, {"date": "2012-03-27", "close": 3.2113578, "volume": 79.0}, {"date": "2012-04-10", "close": 3.2113578, "volume": 3955.0}, {"date": "2012-04-18", "close": 3.2113578, "volume": 1477.0}, {"date": "2012-04-26", "close": 3.778068, "volume": 794.0}, {"date": "2012-04-27", "close": 3.778068, "volume": 0.0}, {"date": "2012-05-14", "close": 3.2113578, "volume": 127.0}, {"date": "2012-05-22", "close": 3.3372934, "volume": 16.0}, {"date": "2012-05-24", "close": 3.3372934, "volume": 77.0}, {"date": "2012-05-25", "close": 3.3372934, "volume": 375.0}, {"date": "2012-05-28", "close": 3.3372934, "volume": 119.0}, {"date": "2012-05-29", "close": 3.0224544, "volume": 596.0}, {"date": "2012-05-30", "close": 3.0224544, "volume": 3625.0}, {"date": "2012-05-31", "close": 3.0854222, "volume": 2155.0}, {"date": "2012-06-04", "close": 3.0854222, "volume": 183.0}, {"date": "2012-06-05", "close": 3.3372934, "volume": 5676.0}, {"date": "2012-06-06", "close": 3.3372934, "volume": 191.0}, {"date": "2012-06-07", "close": 3.3372934, "volume": 318.0}, {"date": "2012-06-08", "close": 3.463229, "volume": 159.0}, {"date": "2012-06-12", "close": 3.3372934, "volume": 286.0}, {"date": "2012-06-13", "close": 3.778068, "volume": 2239.0}, {"date": "2012-06-14", "close": 3.8410358, "volume": 2438.0}, {"date": "2012-06-15", "close": 3.778068, "volume": 3468.0}, {"date": "2012-06-19", "close": 3.9040036, "volume": 1572.0}, {"date": "2012-06-20", "close": 3.778068, "volume": 453.0}, {"date": "2012-06-21", "close": 4.0299392, "volume": 56.0}, {"date": "2012-06-22", "close": 4.092907, "volume": 7987.0}, {"date": "2012-06-26", "close": 4.092907, "volume": 4.0}, {"date": "2012-06-27", "close": 4.092907, "volume": 56.0}, {"date": "2012-06-28", "close": 4.1558748, "volume": 261.0}, {"date": "2012-07-03", "close": 4.092907, "volume": 7347.0}, {"date": "2012-07-19", "close": 3.463229, "volume": 286.0}, {"date": "2012-08-09", "close": 2.0149696, "volume": 445.0}, {"date": "2012-08-17", "close": 2.0149696, "volume": 2477.0}, {"date": "2012-08-20", "close": 1.9520018, "volume": 2255.0}, {"date": "2012-08-27", "close": 1.9520018, "volume": 79.0}, {"date": "2012-08-30", "close": 1.9520018, "volume": 286.0}, {"date": "2012-09-03", "close": 1.9520018, "volume": 79.0}, {"date": "2012-09-04", "close": 1.9520018, "volume": 2636.0}, {"date": "2012-10-11", "close": 1.3852916, "volume": 64.0}, {"date": "2012-10-12", "close": 1.5112272, "volume": 548.0}, {"date": "2012-10-15", "close": 1.574195, "volume": 635.0}, {"date": "2012-10-19", "close": 1.574195, "volume": 228.0}, {"date": "2012-11-02", "close": 1.574195, "volume": 620.0}, {"date": "2012-12-07", "close": 1.574195, "volume": 532.0}, {"date": "2012-12-10", "close": 1.574195, "volume": 292.0}, {"date": "2012-12-11", "close": 1.574195, "volume": 5123.0}, {"date": "2012-12-21", "close": 1.574195, "volume": 998.0}, {"date": "2012-12-24", "close": 1.574195, "volume": 240.0}, {"date": "2012-12-27", "close": 1.574195, "volume": 48.0}, {"date": "2012-12-31", "close": 1.6371628, "volume": 119.0}, {"date": "2013-01-02", "close": 1.7630984, "volume": 318.0}, {"date": "2013-01-11", "close": 1.8260662, "volume": 135.0}, {"date": "2013-01-17", "close": 1.8260662, "volume": 79.0}, {"date": "2013-01-22", "close": 2.203873, "volume": 524.0}, {"date": "2013-01-23", "close": 2.4557442, "volume": 4161.0}, {"date": "2013-01-24", "close": 3.463229, "volume": 2192.0}, {"date": "2013-01-25", "close": 2.8965188, "volume": 79.0}, {"date": "2013-01-30", "close": 2.8965188, "volume": 79.0}, {"date": "2013-01-31", "close": 2.8965188, "volume": 159.0}, {"date": "2013-02-05", "close": 2.8965188, "volume": 32.0}, {"date": "2013-02-06", "close": 2.6446476, "volume": 111.0}, {"date": "2013-02-07", "close": 2.8965188, "volume": 810.0}, {"date": "2013-02-08", "close": 2.8965188, "volume": 1444.0}, {"date": "2013-02-13", "close": 2.8965188, "volume": 79.0}, {"date": "2013-02-19", "close": 3.14839, "volume": 326.0}, {"date": "2013-02-22", "close": 3.14839, "volume": 582.0}, {"date": "2013-02-28", "close": 3.14839, "volume": 983.0}, {"date": "2013-03-01", "close": 3.14839, "volume": 3826.0}, {"date": "2013-03-04", "close": 3.14839, "volume": 0.0}, {"date": "2013-03-12", "close": 2.833551, "volume": 3176.0}, {"date": "2013-03-13", "close": 2.7705832, "volume": 143.0}, {"date": "2013-03-14", "close": 2.9594866, "volume": 1933.0}, {"date": "2013-04-23", "close": 1.574195, "volume": 1302.0}, {"date": "2013-04-26", "close": 1.574195, "volume": 226.0}, {"date": "2013-04-29", "close": 1.5112272, "volume": 997.0}, {"date": "2013-05-02", "close": 1.1963882, "volume": 3399.0}, {"date": "2013-05-06", "close": 1.1963882, "volume": 783.0}, {"date": "2013-05-13", "close": 1.0704526, "volume": 461.0}, {"date": "2013-05-28", "close": 1.1963882, "volume": 349.0}, {"date": "2013-05-30", "close": 1.1963882, "volume": 64.0}, {"date": "2013-06-03", "close": 1.1963882, "volume": 238.0}, {"date": "2013-06-07", "close": 1.1963882, "volume": 40.0}, {"date": "2013-06-11", "close": 1.1963882, "volume": 229.0}, {"date": "2013-06-13", "close": 0.944517, "volume": 2144.0}, {"date": "2013-06-17", "close": 0.629678, "volume": 6163.0}, {"date": "2013-06-19", "close": 0.629678, "volume": 9185.0}, {"date": "2013-06-20", "close": 0.8815492, "volume": 1519.0}, {"date": "2013-06-21", "close": 1.0704526, "volume": 470.0}, {"date": "2013-06-24", "close": 1.1334204, "volume": 79.0}, {"date": "2013-06-25", "close": 1.3852916, "volume": 119.0}, {"date": "2013-06-26", "close": 1.4482594, "volume": 2382.0}, {"date": "2013-06-28", "close": 1.8260662, "volume": 4390.0}, {"date": "2013-07-04", "close": 1.7001306, "volume": 4027.0}, {"date": "2013-07-05", "close": 0.8815492, "volume": 2927.0}, {"date": "2013-07-26", "close": 0.944517, "volume": 1588.0}, {"date": "2013-08-01", "close": 0.8815492, "volume": 159.0}, {"date": "2013-08-06", "close": 0.8185814, "volume": 318.0}, {"date": "2013-09-05", "close": 1.1334204, "volume": 638.0}, {"date": "2013-09-09", "close": 1.1334204, "volume": 53.0}, {"date": "2013-09-10", "close": 1.574195, "volume": 11752.0}, {"date": "2013-09-11", "close": 1.574195, "volume": 1747.0}, {"date": "2013-09-12", "close": 1.574195, "volume": 3176.0}, {"date": "2013-09-13", "close": 1.4482594, "volume": 1588.0}, {"date": "2013-09-17", "close": 1.4482594, "volume": 64.0}, {"date": "2013-09-18", "close": 1.6371628, "volume": 6194.0}, {"date": "2013-09-19", "close": 1.889034, "volume": 2767.0}, {"date": "2013-09-20", "close": 1.6371628, "volume": 883.0}, {"date": "2013-09-23", "close": 1.3852916, "volume": 2174.0}, {"date": "2013-10-15", "close": 1.259356, "volume": 159.0}, {"date": "2013-10-30", "close": 1.574195, "volume": 2382.0}, {"date": "2013-11-15", "close": 0.944517, "volume": 6180.0}, {"date": "2013-11-18", "close": 0.944517, "volume": 396.0}, {"date": "2013-11-28", "close": 0.944517, "volume": 206.0}, {"date": "2013-12-02", "close": 1.0074848, "volume": 119.0}, {"date": "2013-12-20", "close": 1.0074848, "volume": 79.0}, {"date": "2014-01-02", "close": 0.8185814, "volume": 397.0}, {"date": "2014-01-03", "close": 0.8185814, "volume": 429.0}, {"date": "2014-01-29", "close": 0.944517, "volume": 159.0}, {"date": "2014-01-31", "close": 0.944517, "volume": 834.0}, {"date": "2014-02-04", "close": 0.8815492, "volume": 318.0}, {"date": "2014-02-11", "close": 0.944517, "volume": 953.0}, {"date": "2014-02-12", "close": 0.944517, "volume": 1182.0}, {"date": "2014-02-18", "close": 0.944517, "volume": 593.0}, {"date": "2014-02-19", "close": 0.8815492, "volume": 135.0}, {"date": "2014-02-20", "close": 0.6926458, "volume": 1449.0}, {"date": "2014-02-24", "close": 0.8815492, "volume": 839.0}, {"date": "2014-02-25", "close": 1.0074848, "volume": 5558.0}, {"date": "2014-02-27", "close": 0.944517, "volume": 119.0}, {"date": "2014-02-28", "close": 1.0074848, "volume": 1151.0}, {"date": "2014-03-03", "close": 0.8815492, "volume": 80.0}, {"date": "2014-03-11", "close": 0.5667102, "volume": 4706.0}, {"date": "2014-03-12", "close": 0.5037424, "volume": 4764.0}, {"date": "2014-03-13", "close": 0.4407746, "volume": 794.0}, {"date": "2014-04-10", "close": 0.0629678, "volume": 11237.0}, {"date": "2014-04-16", "close": 0.2518712, "volume": 199.0}, {"date": "2014-04-28", "close": 0.314839, "volume": 1588.0}, {"date": "2014-05-01", "close": 0.314839, "volume": 9846.0}, {"date": "2014-05-07", "close": 0.0629678, "volume": 36853.0}, {"date": "2014-05-09", "close": 0.1259356, "volume": 476.0}, {"date": "2014-05-12", "close": 0.1259356, "volume": 15405.0}, {"date": "2014-05-13", "close": 0.1259356, "volume": 5091.0}, {"date": "2014-05-14", "close": 0.1889034, "volume": 6352.0}, {"date": "2014-05-20", "close": 0.1889034, "volume": 3256.0}, {"date": "2014-05-26", "close": 0.1259356, "volume": 159.0}, {"date": "2014-05-27", "close": 0.1259356, "volume": 429.0}, {"date": "2014-06-02", "close": 0.1259356, "volume": 1048.0}, {"date": "2014-06-05", "close": 0.1259356, "volume": 1404.0}, {"date": "2014-06-06", "close": 0.1259356, "volume": 2311.0}, {"date": "2014-06-12", "close": 0.1259356, "volume": 79.0}, {"date": "2014-06-13", "close": 0.1259356, "volume": 361.0}, {"date": "2014-06-16", "close": 0.1259356, "volume": 49.0}, {"date": "2014-06-17", "close": 0.1259356, "volume": 9529.0}, {"date": "2014-06-20", "close": 0.1259356, "volume": 40.0}, {"date": "2014-06-23", "close": 0.1259356, "volume": 858.0}, {"date": "2014-06-26", "close": 0.1889034, "volume": 5885.0}, {"date": "2015-12-23", "close": 0.1259356, "volume": 6204136.0}, {"date": "2015-12-24", "close": 0.1259356, "volume": 2004043.0}, {"date": "2015-12-29", "close": 0.14482594, "volume": 3288744.0}, {"date": "2015-12-30", "close": 0.1574195, "volume": 2901392.0}, {"date": "2015-12-31", "close": 0.16371628, "volume": 934711.0}, {"date": "2016-01-04", "close": 0.14797433, "volume": 1018509.0}, {"date": "2016-01-05", "close": 0.13538077, "volume": 1639846.0}, {"date": "2016-01-06", "close": 0.14797433, "volume": 594910.0}, {"date": "2016-01-07", "close": 0.13538077, "volume": 1291627.0}, {"date": "2016-01-08", "close": 0.14167755, "volume": 1200131.0}, {"date": "2016-01-11", "close": 0.13852916, "volume": 225120.0}, {"date": "2016-01-12", "close": 0.14482594, "volume": 1173647.0}, {"date": "2016-01-13", "close": 0.14482594, "volume": 679871.0}, {"date": "2016-01-14", "close": 0.14482594, "volume": 433476.0}, {"date": "2016-01-15", "close": 0.13538077, "volume": 246634.0}, {"date": "2016-01-18", "close": 0.13852916, "volume": 412787.0}, {"date": "2016-01-19", "close": 0.13538077, "volume": 1888429.0}, {"date": "2016-01-20", "close": 0.13223238, "volume": 396876.0}, {"date": "2016-01-21", "close": 0.12908399, "volume": 313716.0}, {"date": "2016-01-22", "close": 0.12908399, "volume": 230775.0}, {"date": "2016-01-25", "close": 0.127194956, "volume": 334193.0}, {"date": "2016-01-27", "close": 0.1259356, "volume": 763686.0}, {"date": "2016-01-28", "close": 0.12908399, "volume": 697807.0}, {"date": "2016-01-29", "close": 0.1259356, "volume": 1127754.0}, {"date": "2016-02-01", "close": 0.1259356, "volume": 165164.0}, {"date": "2016-02-02", "close": 0.13852916, "volume": 827586.0}, {"date": "2016-02-03", "close": 0.13852916, "volume": 412909.0}, {"date": "2016-02-04", "close": 0.13538077, "volume": 407033.0}, {"date": "2016-02-05", "close": 0.14482594, "volume": 858031.0}, {"date": "2016-02-08", "close": 0.14167755, "volume": 587213.0}, {"date": "2016-02-09", "close": 0.1259356, "volume": 1361988.0}, {"date": "2016-02-10", "close": 0.12278721, "volume": 461045.0}, {"date": "2016-02-11", "close": 0.12908399, "volume": 260481.0}, {"date": "2016-02-12", "close": 0.11963882, "volume": 644479.0}, {"date": "2016-02-15", "close": 0.1259356, "volume": 222900.0}, {"date": "2016-02-16", "close": 0.12278721, "volume": 296040.0}, {"date": "2016-02-17", "close": 0.12278721, "volume": 794057.0}, {"date": "2016-02-18", "close": 0.1259356, "volume": 974808.0}, {"date": "2016-02-19", "close": 0.12908399, "volume": 167776.0}, {"date": "2016-02-22", "close": 0.12908399, "volume": 264435.0}, {"date": "2016-02-23", "close": 0.13852916, "volume": 787167.0}, {"date": "2016-02-24", "close": 0.13538077, "volume": 1279700.0}, {"date": "2016-02-25", "close": 0.13538077, "volume": 1358982.0}, {"date": "2016-02-26", "close": 0.13538077, "volume": 1289548.0}, {"date": "2016-02-29", "close": 0.13538077, "volume": 533606.0}, {"date": "2016-03-01", "close": 0.13538077, "volume": 281096.0}, {"date": "2016-03-02", "close": 0.13852916, "volume": 340650.0}, {"date": "2016-03-03", "close": 0.14482594, "volume": 909484.0}, {"date": "2016-03-04", "close": 0.1574195, "volume": 616639.0}, {"date": "2016-03-07", "close": 0.16686467, "volume": 1052038.0}, {"date": "2016-03-08", "close": 0.17001306, "volume": 2015263.0}, {"date": "2016-03-09", "close": 0.16686467, "volume": 598125.0}, {"date": "2016-03-10", "close": 0.16686467, "volume": 372840.0}, {"date": "2016-03-11", "close": 0.1889034, "volume": 2814602.0}, {"date": "2016-03-14", "close": 0.21094213, "volume": 2041327.0}, {"date": "2016-03-15", "close": 0.19520018, "volume": 3087354.0}, {"date": "2016-03-16", "close": 0.19520018, "volume": 501026.0}, {"date": "2016-03-17", "close": 0.19520018, "volume": 758996.0}, {"date": "2016-03-18", "close": 0.19834857, "volume": 877466.0}, {"date": "2016-03-21", "close": 0.19834857, "volume": 1173189.0}, {"date": "2016-03-22", "close": 0.19520018, "volume": 362292.0}, {"date": "2016-03-23", "close": 0.19834857, "volume": 1044304.0}, {"date": "2016-03-24", "close": 0.20779374, "volume": 2719674.0}, {"date": "2016-03-29", "close": 0.21723891, "volume": 3769973.0}, {"date": "2016-03-30", "close": 0.21094213, "volume": 1269423.0}, {"date": "2016-03-31", "close": 0.20464535, "volume": 1217934.0}, {"date": "2016-04-01", "close": 0.20149696, "volume": 698643.0}, {"date": "2016-04-04", "close": 0.21409052, "volume": 163139.0}, {"date": "2016-04-05", "close": 0.22668408, "volume": 1442420.0}, {"date": "2016-04-06", "close": 0.24872281, "volume": 2554831.0}, {"date": "2016-04-07", "close": 0.24242603, "volume": 10362428.0}, {"date": "2016-04-08", "close": 0.2518712, "volume": 1367159.0}, {"date": "2016-04-11", "close": 0.28650349, "volume": 1350560.0}, {"date": "2016-04-12", "close": 0.29594866, "volume": 1638695.0}, {"date": "2016-04-13", "close": 0.2833551, "volume": 566574.0}, {"date": "2016-04-14", "close": 0.27390993, "volume": 595790.0}, {"date": "2016-04-15", "close": 0.31169061, "volume": 2424114.0}, {"date": "2016-04-18", "close": 0.33058095, "volume": 1070106.0}, {"date": "2016-04-19", "close": 0.33372934, "volume": 828428.0}, {"date": "2016-04-20", "close": 0.30224544, "volume": 1830278.0}, {"date": "2016-04-21", "close": 0.32743256, "volume": 817848.0}, {"date": "2016-04-22", "close": 0.32743256, "volume": 519607.0}, {"date": "2016-04-26", "close": 0.30224544, "volume": 506562.0}, {"date": "2016-04-27", "close": 0.314839, "volume": 282776.0}, {"date": "2016-04-28", "close": 0.29594866, "volume": 738577.0}, {"date": "2016-04-29", "close": 0.28650349, "volume": 1395693.0}, {"date": "2016-05-02", "close": 0.2833551, "volume": 402012.0}, {"date": "2016-05-03", "close": 0.28020671, "volume": 580244.0}, {"date": "2016-05-04", "close": 0.28020671, "volume": 769814.0}, {"date": "2016-05-05", "close": 0.28965188, "volume": 695946.0}, {"date": "2016-05-06", "close": 0.28650349, "volume": 409023.0}, {"date": "2016-05-09", "close": 0.30224544, "volume": 577165.0}, {"date": "2016-05-10", "close": 0.33058095, "volume": 592161.0}, {"date": "2016-05-11", "close": 0.35261968, "volume": 1027227.0}, {"date": "2016-05-12", "close": 0.33058095, "volume": 469839.0}, {"date": "2016-05-13", "close": 0.31798739, "volume": 287134.0}, {"date": "2016-05-16", "close": 0.33687773, "volume": 605071.0}, {"date": "2016-05-17", "close": 0.39040036, "volume": 1620833.0}, {"date": "2016-05-18", "close": 0.37465841, "volume": 1032901.0}, {"date": "2016-05-19", "close": 0.42188426, "volume": 2731480.0}, {"date": "2016-05-20", "close": 0.47540689, "volume": 1961479.0}, {"date": "2016-05-23", "close": 0.46281333, "volume": 1931981.0}, {"date": "2016-05-24", "close": 0.46596172, "volume": 638466.0}, {"date": "2016-05-25", "close": 0.52892952, "volume": 1360940.0}, {"date": "2016-05-26", "close": 0.49744562, "volume": 749442.0}, {"date": "2016-05-27", "close": 0.5981941, "volume": 1558595.0}, {"date": "2016-05-30", "close": 0.56985859, "volume": 1931884.0}, {"date": "2016-05-31", "close": 0.55096825, "volume": 1676098.0}, {"date": "2016-06-01", "close": 0.54152308, "volume": 1007416.0}, {"date": "2016-06-02", "close": 0.54152308, "volume": 1343923.0}, {"date": "2016-06-03", "close": 0.54152308, "volume": 500815.0}, {"date": "2016-06-06", "close": 0.51003918, "volume": 1425948.0}, {"date": "2016-06-07", "close": 0.51633596, "volume": 646038.0}, {"date": "2016-06-08", "close": 0.52578113, "volume": 423812.0}, {"date": "2016-06-09", "close": 0.51948435, "volume": 508890.0}, {"date": "2016-06-10", "close": 0.55096825, "volume": 1444529.0}, {"date": "2016-06-14", "close": 0.53207791, "volume": 1079766.0}, {"date": "2016-06-15", "close": 0.49744562, "volume": 904141.0}, {"date": "2016-06-16", "close": 0.48800045, "volume": 572181.0}, {"date": "2016-06-17", "close": 0.51633596, "volume": 412231.0}, {"date": "2016-06-20", "close": 0.5037424, "volume": 497569.0}, {"date": "2016-06-21", "close": 0.48485206, "volume": 422159.0}, {"date": "2016-06-22", "close": 0.50059401, "volume": 506643.0}, {"date": "2016-06-23", "close": 0.5037424, "volume": 410989.0}, {"date": "2016-06-24", "close": 0.6582, "volume": 1534429.0}, {"date": "2016-06-27", "close": 0.684528, "volume": 437625.0}, {"date": "2016-06-28", "close": 0.653812, "volume": 153466.0}, {"date": "2016-06-29", "close": 0.662588, "volume": 111772.0}, {"date": "2016-06-30", "close": 0.763512, "volume": 712228.0}, {"date": "2016-07-01", "close": 0.74596, "volume": 939401.0}, {"date": "2016-07-04", "close": 0.72402, "volume": 788410.0}, {"date": "2016-07-05", "close": 0.732796, "volume": 431878.0}, {"date": "2016-07-06", "close": 0.666976, "volume": 926780.0}, {"date": "2016-07-07", "close": 0.653812, "volume": 232223.0}, {"date": "2016-07-08", "close": 0.645036, "volume": 487256.0}, {"date": "2016-07-11", "close": 0.710856, "volume": 692547.0}, {"date": "2016-07-12", "close": 0.693304, "volume": 289801.0}, {"date": "2016-07-13", "close": 0.662588, "volume": 196579.0}, {"date": "2016-07-14", "close": 0.653812, "volume": 287527.0}, {"date": "2016-07-15", "close": 0.63626, "volume": 475007.0}, {"date": "2016-07-18", "close": 0.61432, "volume": 801723.0}, {"date": "2016-07-19", "close": 0.623096, "volume": 1294446.0}, {"date": "2016-07-25", "close": 0.645036, "volume": 1470648.0}, {"date": "2016-07-26", "close": 0.596768, "volume": 1372410.0}, {"date": "2016-07-27", "close": 0.631872, "volume": 1723232.0}, {"date": "2016-07-28", "close": 0.623096, "volume": 1704104.0}, {"date": "2016-07-29", "close": 0.618708, "volume": 1324610.0}, {"date": "2016-08-01", "close": 0.57044, "volume": 2242008.0}, {"date": "2016-08-02", "close": 0.574828, "volume": 2565845.0}, {"date": "2016-08-03", "close": 0.574828, "volume": 1876701.0}, {"date": "2016-08-04", "close": 0.61432, "volume": 1112932.0}, {"date": "2016-08-05", "close": 0.649424, "volume": 1736129.0}, {"date": "2016-08-08", "close": 0.623096, "volume": 789508.0}, {"date": "2016-08-09", "close": 0.640648, "volume": 1701101.0}, {"date": "2016-08-10", "close": 0.623096, "volume": 865179.0}, {"date": "2016-08-11", "close": 0.623096, "volume": 1595844.0}, {"date": "2016-08-12", "close": 0.623096, "volume": 524168.0}, {"date": "2016-08-15", "close": 0.6582, "volume": 1367284.0}, {"date": "2016-08-16", "close": 0.640648, "volume": 619912.0}, {"date": "2016-08-17", "close": 0.675752, "volume": 1839582.0}, {"date": "2016-08-18", "close": 0.706468, "volume": 1250394.0}, {"date": "2016-08-19", "close": 0.737184, "volume": 1006502.0}, {"date": "2016-08-22", "close": 0.70208, "volume": 1425894.0}, {"date": "2016-08-23", "close": 0.68014, "volume": 781526.0}, {"date": "2016-08-24", "close": 0.649424, "volume": 1614598.0}, {"date": "2016-08-25", "close": 0.645036, "volume": 716403.0}, {"date": "2016-08-26", "close": 0.645036, "volume": 586217.0}, {"date": "2016-08-29", "close": 0.68014, "volume": 973348.0}, {"date": "2016-08-30", "close": 0.6582, "volume": 383268.0}, {"date": "2016-08-31", "close": 0.70208, "volume": 1380163.0}, {"date": "2016-09-01", "close": 0.697692, "volume": 886941.0}, {"date": "2016-09-02", "close": 0.68014, "volume": 473838.0}, {"date": "2016-09-05", "close": 0.653812, "volume": 761855.0}, {"date": "2016-09-06", "close": 0.671364, "volume": 406002.0}, {"date": "2016-09-07", "close": 0.671364, "volume": 1211650.0}, {"date": "2016-09-08", "close": 0.684528, "volume": 1036648.0}, {"date": "2016-09-09", "close": 0.710856, "volume": 1079181.0}, {"date": "2016-09-12", "close": 0.68014, "volume": 644831.0}, {"date": "2016-09-13", "close": 0.666976, "volume": 689365.0}, {"date": "2016-09-14", "close": 0.666976, "volume": 584268.0}, {"date": "2016-09-15", "close": 0.68014, "volume": 133252.0}, {"date": "2016-09-16", "close": 0.715244, "volume": 1381807.0}, {"date": "2016-09-19", "close": 0.732796, "volume": 400974.0}, {"date": "2016-09-20", "close": 0.728408, "volume": 1450751.0}, {"date": "2016-09-21", "close": 0.732796, "volume": 315309.0}, {"date": "2016-09-22", "close": 0.754736, "volume": 996479.0}, {"date": "2016-09-23", "close": 0.816168, "volume": 2211853.0}, {"date": "2016-09-26", "close": 0.820556, "volume": 1718308.0}, {"date": "2016-09-27", "close": 0.794228, "volume": 2233156.0}, {"date": "2016-09-28", "close": 0.807392, "volume": 864222.0}, {"date": "2016-09-29", "close": 0.807392, "volume": 373205.0}, {"date": "2016-09-30", "close": 0.816168, "volume": 10380111.0}, {"date": "2016-10-03", "close": 0.903928, "volume": 2368504.0}, {"date": "2016-10-04", "close": 0.92148, "volume": 3456232.0}, {"date": "2016-10-05", "close": 0.912704, "volume": 1083479.0}, {"date": "2016-10-06", "close": 0.917092, "volume": 329842.0}, {"date": "2016-10-07", "close": 0.908316, "volume": 425904.0}, {"date": "2016-10-10", "close": 0.982912, "volume": 2944691.0}, {"date": "2016-10-11", "close": 0.94342, "volume": 1728642.0}, {"date": "2016-10-12", "close": 0.960972, "volume": 761419.0}, {"date": "2016-10-13", "close": 0.956584, "volume": 337821.0}, {"date": "2016-10-14", "close": 0.925868, "volume": 516044.0}, {"date": "2016-10-17", "close": 0.860048, "volume": 1492544.0}, {"date": "2016-10-18", "close": 0.807392, "volume": 2419917.0}, {"date": "2016-10-19", "close": 0.868824, "volume": 1211116.0}, {"date": "2016-10-20", "close": 0.838108, "volume": 360845.0}, {"date": "2016-10-21", "close": 0.842496, "volume": 242848.0}, {"date": "2016-10-24", "close": 0.846884, "volume": 265623.0}, {"date": "2016-10-25", "close": 0.846884, "volume": 655386.0}, {"date": "2016-10-26", "close": 0.816168, "volume": 660324.0}, {"date": "2016-10-27", "close": 0.803004, "volume": 758246.0}, {"date": "2016-10-28", "close": 0.803004, "volume": 362298.0}, {"date": "2016-10-31", "close": 0.842496, "volume": 1067451.0}, {"date": "2016-11-01", "close": 0.842496, "volume": 483164.0}, {"date": "2016-11-02", "close": 0.798616, "volume": 1210138.0}, {"date": "2016-11-03", "close": 0.750348, "volume": 877596.0}, {"date": "2016-11-04", "close": 0.710856, "volume": 1549594.0}, {"date": "2016-11-07", "close": 0.74596, "volume": 906161.0}, {"date": "2016-11-08", "close": 0.74596, "volume": 518397.0}, {"date": "2016-11-09", "close": 0.688916, "volume": 1341692.0}, {"date": "2016-11-10", "close": 0.732796, "volume": 472907.0}, {"date": "2016-11-11", "close": 0.763512, "volume": 2090717.0}, {"date": "2016-11-14", "close": 0.838108, "volume": 1570907.0}, {"date": "2016-11-15", "close": 0.807392, "volume": 533229.0}, {"date": "2016-11-16", "close": 0.776676, "volume": 589020.0}, {"date": "2016-11-17", "close": 0.781064, "volume": 411856.0}, {"date": "2016-11-18", "close": 0.781064, "volume": 233737.0}, {"date": "2016-11-21", "close": 0.781064, "volume": 139676.0}, {"date": "2016-11-22", "close": 0.772288, "volume": 168283.0}, {"date": "2016-11-23", "close": 0.78984, "volume": 379791.0}, {"date": "2016-11-24", "close": 0.781064, "volume": 509051.0}, {"date": "2016-11-25", "close": 0.860048, "volume": 3465785.0}, {"date": "2016-11-28", "close": 0.8776, "volume": 3034768.0}, {"date": "2016-11-29", "close": 0.824944, "volume": 2345204.0}, {"date": "2016-11-30", "close": 0.824944, "volume": 984386.0}, {"date": "2016-12-01", "close": 0.794228, "volume": 250183.0}, {"date": "2016-12-02", "close": 0.78984, "volume": 510512.0}, {"date": "2016-12-05", "close": 0.74596, "volume": 862572.0}, {"date": "2016-12-06", "close": 0.728408, "volume": 611399.0}, {"date": "2016-12-07", "close": 0.74596, "volume": 378870.0}, {"date": "2016-12-08", "close": 0.74596, "volume": 549404.0}, {"date": "2016-12-09", "close": 0.728408, "volume": 738252.0}, {"date": "2016-12-12", "close": 0.70208, "volume": 685947.0}, {"date": "2016-12-13", "close": 0.675752, "volume": 628230.0}, {"date": "2016-12-14", "close": 0.697692, "volume": 796673.0}, {"date": "2016-12-15", "close": 0.715244, "volume": 582456.0}, {"date": "2016-12-16", "close": 0.688916, "volume": 596897.0}, {"date": "2016-12-19", "close": 0.710856, "volume": 315485.0}, {"date": "2016-12-20", "close": 0.675752, "volume": 285531.0}, {"date": "2016-12-21", "close": 0.728408, "volume": 685281.0}, {"date": "2016-12-22", "close": 0.706468, "volume": 556732.0}, {"date": "2016-12-23", "close": 0.710856, "volume": 187982.0}, {"date": "2016-12-28", "close": 0.74596, "volume": 501983.0}, {"date": "2016-12-29", "close": 0.794228, "volume": 451833.0}, {"date": "2016-12-30", "close": 0.807392, "volume": 343449.0}, {"date": "2017-01-03", "close": 0.785452, "volume": 320410.0}, {"date": "2017-01-04", "close": 0.781064, "volume": 112144.0}, {"date": "2017-01-05", "close": 0.776676, "volume": 72922.0}, {"date": "2017-01-06", "close": 0.785452, "volume": 218308.0}, {"date": "2017-01-09", "close": 0.78984, "volume": 162402.0}, {"date": "2017-01-10", "close": 0.776676, "volume": 124946.0}, {"date": "2017-01-11", "close": 0.776676, "volume": 120154.0}, {"date": "2017-01-12", "close": 0.7679, "volume": 148334.0}, {"date": "2017-01-13", "close": 0.772288, "volume": 250365.0}, {"date": "2017-01-16", "close": 0.772288, "volume": 306765.0}, {"date": "2017-01-17", "close": 0.820556, "volume": 590945.0}, {"date": "2017-01-18", "close": 0.772288, "volume": 416459.0}, {"date": "2017-01-19", "close": 0.741572, "volume": 808783.0}, {"date": "2017-01-20", "close": 0.741572, "volume": 355215.0}, {"date": "2017-01-23", "close": 0.74596, "volume": 51272.0}, {"date": "2017-01-24", "close": 0.750348, "volume": 119798.0}, {"date": "2017-01-25", "close": 0.763512, "volume": 62113.0}, {"date": "2017-01-27", "close": 0.741572, "volume": 251715.0}, {"date": "2017-01-30", "close": 0.710856, "volume": 349866.0}, {"date": "2017-01-31", "close": 0.728408, "volume": 408845.0}, {"date": "2017-02-01", "close": 0.70208, "volume": 309863.0}, {"date": "2017-02-02", "close": 0.666976, "volume": 734337.0}, {"date": "2017-02-03", "close": 0.649424, "volume": 698530.0}, {"date": "2017-02-06", "close": 0.666976, "volume": 342957.0}, {"date": "2017-02-07", "close": 0.697692, "volume": 778621.0}, {"date": "2017-02-08", "close": 0.688916, "volume": 362372.0}, {"date": "2017-02-09", "close": 0.675752, "volume": 423445.0}, {"date": "2017-02-10", "close": 0.684528, "volume": 277881.0}, {"date": "2017-02-13", "close": 0.688916, "volume": 196341.0}, {"date": "2017-02-14", "close": 0.688916, "volume": 517425.0}, {"date": "2017-02-15", "close": 0.675752, "volume": 493086.0}, {"date": "2017-02-16", "close": 0.640648, "volume": 942728.0}, {"date": "2017-02-17", "close": 0.627484, "volume": 563306.0}, {"date": "2017-02-20", "close": 0.640648, "volume": 664531.0}, {"date": "2017-02-21", "close": 0.61432, "volume": 233557.0}, {"date": "2017-02-22", "close": 0.623096, "volume": 111868.0}, {"date": "2017-02-23", "close": 0.640648, "volume": 95419.0}, {"date": "2017-02-24", "close": 0.640648, "volume": 330629.0}, {"date": "2017-02-27", "close": 0.649424, "volume": 259964.0}, {"date": "2017-02-28", "close": 0.649424, "volume": 274344.0}, {"date": "2017-03-01", "close": 0.653812, "volume": 266680.0}, {"date": "2017-03-02", "close": 0.645036, "volume": 128809.0}, {"date": "2017-03-03", "close": 0.645036, "volume": 130060.0}, {"date": "2017-03-06", "close": 0.671364, "volume": 1363284.0}, {"date": "2017-03-07", "close": 0.666976, "volume": 84798.0}, {"date": "2017-03-08", "close": 0.662588, "volume": 41544.0}, {"date": "2017-03-09", "close": 0.750348, "volume": 505311.0}, {"date": "2017-03-10", "close": 0.719632, "volume": 394141.0}, {"date": "2017-03-13", "close": 0.684528, "volume": 177822.0}, {"date": "2017-03-14", "close": 0.684528, "volume": 170864.0}, {"date": "2017-03-15", "close": 0.684528, "volume": 201061.0}, {"date": "2017-03-16", "close": 0.70208, "volume": 620178.0}, {"date": "2017-03-17", "close": 0.719632, "volume": 286314.0}, {"date": "2017-03-20", "close": 0.719632, "volume": 498863.0}, {"date": "2017-03-21", "close": 0.741572, "volume": 827625.0}, {"date": "2017-03-22", "close": 0.728408, "volume": 326722.0}, {"date": "2017-03-23", "close": 0.737184, "volume": 513954.0}, {"date": "2017-03-24", "close": 0.72402, "volume": 498594.0}, {"date": "2017-03-27", "close": 0.728408, "volume": 443757.0}, {"date": "2017-03-28", "close": 0.737184, "volume": 228266.0}, {"date": "2017-03-29", "close": 0.737184, "volume": 300629.0}, {"date": "2017-03-30", "close": 0.754736, "volume": 1014229.0}, {"date": "2017-03-31", "close": 0.74596, "volume": 355016.0}, {"date": "2017-04-03", "close": 0.754736, "volume": 367809.0}, {"date": "2017-04-04", "close": 0.763512, "volume": 435700.0}, {"date": "2017-04-05", "close": 0.78984, "volume": 705582.0}, {"date": "2017-04-06", "close": 0.78984, "volume": 295517.0}, {"date": "2017-04-07", "close": 0.816168, "volume": 1371366.0}, {"date": "2017-04-10", "close": 0.824944, "volume": 580397.0}, {"date": "2017-04-11", "close": 0.78984, "volume": 375495.0}, {"date": "2017-04-12", "close": 0.759124, "volume": 438900.0}, {"date": "2017-04-13", "close": 0.763512, "volume": 544867.0}, {"date": "2017-04-18", "close": 0.728408, "volume": 595162.0}, {"date": "2017-04-19", "close": 0.70208, "volume": 267662.0}, {"date": "2017-04-20", "close": 0.697692, "volume": 296372.0}, {"date": "2017-04-21", "close": 0.706468, "volume": 343569.0}, {"date": "2017-04-24", "close": 0.710856, "volume": 306579.0}, {"date": "2017-04-26", "close": 0.70208, "volume": 389597.0}, {"date": "2017-04-27", "close": 0.710856, "volume": 614233.0}, {"date": "2017-04-28", "close": 0.70208, "volume": 333506.0}, {"date": "2017-05-01", "close": 0.675752, "volume": 243283.0}, {"date": "2017-05-02", "close": 0.662588, "volume": 761692.0}, {"date": "2017-05-03", "close": 0.70208, "volume": 421003.0}, {"date": "2017-05-04", "close": 0.74596, "volume": 550501.0}, {"date": "2017-05-05", "close": 0.824944, "volume": 1649733.0}, {"date": "2017-05-08", "close": 0.78984, "volume": 2713671.0}, {"date": "2017-05-09", "close": 0.759124, "volume": 759606.0}, {"date": "2017-05-10", "close": 0.781064, "volume": 774583.0}, {"date": "2017-05-11", "close": 0.772288, "volume": 548078.0}, {"date": "2017-05-12", "close": 0.776676, "volume": 210252.0}, {"date": "2017-05-15", "close": 0.737184, "volume": 543734.0}, {"date": "2017-05-16", "close": 0.763512, "volume": 743758.0}, {"date": "2017-05-17", "close": 0.754736, "volume": 799695.0}, {"date": "2017-05-18", "close": 0.741572, "volume": 559893.0}, {"date": "2017-05-19", "close": 0.74596, "volume": 215121.0}, {"date": "2017-05-22", "close": 0.737184, "volume": 169666.0}, {"date": "2017-05-23", "close": 0.763512, "volume": 1038575.0}, {"date": "2017-05-24", "close": 0.816168, "volume": 882933.0}, {"date": "2017-05-26", "close": 0.842496, "volume": 3850847.0}, {"date": "2017-05-29", "close": 0.824944, "volume": 788237.0}, {"date": "2017-05-30", "close": 0.807392, "volume": 701506.0}, {"date": "2017-05-31", "close": 0.816168, "volume": 4665089.0}, {"date": "2017-06-01", "close": 0.829332, "volume": 2510294.0}, {"date": "2017-06-02", "close": 0.824944, "volume": 454945.0}, {"date": "2017-06-05", "close": 0.798616, "volume": 542235.0}, {"date": "2017-06-06", "close": 0.803004, "volume": 515073.0}, {"date": "2017-06-07", "close": 0.78984, "volume": 258755.0}, {"date": "2017-06-08", "close": 0.798616, "volume": 292208.0}, {"date": "2017-06-09", "close": 0.78984, "volume": 465987.0}, {"date": "2017-06-13", "close": 0.763512, "volume": 739351.0}, {"date": "2017-06-14", "close": 0.798616, "volume": 1407762.0}, {"date": "2017-06-15", "close": 0.776676, "volume": 399839.0}, {"date": "2017-06-16", "close": 0.794228, "volume": 1359363.0}, {"date": "2017-06-19", "close": 0.78984, "volume": 472466.0}, {"date": "2017-06-20", "close": 0.78984, "volume": 599851.0}, {"date": "2017-06-21", "close": 0.78984, "volume": 467541.0}, {"date": "2017-06-22", "close": 0.785452, "volume": 778343.0}, {"date": "2017-06-23", "close": 0.781064, "volume": 388783.0}, {"date": "2017-06-26", "close": 0.763512, "volume": 333600.0}, {"date": "2017-06-27", "close": 0.754736, "volume": 464450.0}, {"date": "2017-06-28", "close": 0.750348, "volume": 672728.0}, {"date": "2017-06-29", "close": 0.7679, "volume": 331863.0}, {"date": "2017-06-30", "close": 0.772288, "volume": 304022.0}, {"date": "2017-07-03", "close": 0.776676, "volume": 388238.0}, {"date": "2017-07-04", "close": 0.781064, "volume": 132440.0}, {"date": "2017-07-05", "close": 0.7679, "volume": 308216.0}, {"date": "2017-07-06", "close": 0.776676, "volume": 661929.0}, {"date": "2017-07-07", "close": 0.7679, "volume": 833439.0}, {"date": "2017-07-10", "close": 0.776676, "volume": 1741474.0}, {"date": "2017-07-11", "close": 0.776676, "volume": 838767.0}, {"date": "2017-07-12", "close": 0.741572, "volume": 813367.0}, {"date": "2017-07-13", "close": 0.732796, "volume": 758024.0}, {"date": "2017-07-14", "close": 0.754736, "volume": 435864.0}, {"date": "2017-07-17", "close": 0.737184, "volume": 833061.0}, {"date": "2017-07-18", "close": 0.732796, "volume": 469021.0}, {"date": "2017-07-19", "close": 0.74596, "volume": 312748.0}, {"date": "2017-07-20", "close": 0.706468, "volume": 506482.0}, {"date": "2017-07-21", "close": 0.728408, "volume": 392548.0}, {"date": "2017-07-24", "close": 0.741572, "volume": 234078.0}, {"date": "2017-07-25", "close": 0.74596, "volume": 398951.0}, {"date": "2017-07-26", "close": 0.732796, "volume": 109597.0}, {"date": "2017-07-27", "close": 0.741572, "volume": 100856.0}, {"date": "2017-07-28", "close": 0.728408, "volume": 169453.0}, {"date": "2017-07-31", "close": 0.728408, "volume": 287502.0}, {"date": "2017-08-01", "close": 0.710856, "volume": 808543.0}, {"date": "2017-08-02", "close": 0.710856, "volume": 589357.0}, {"date": "2017-08-03", "close": 0.710856, "volume": 292881.0}, {"date": "2017-08-08", "close": 0.719632, "volume": 1001536.0}, {"date": "2017-08-09", "close": 0.684528, "volume": 1295621.0}, {"date": "2017-08-10", "close": 0.70208, "volume": 930338.0}, {"date": "2017-08-11", "close": 0.68014, "volume": 318405.0}, {"date": "2017-08-14", "close": 0.6582, "volume": 388720.0}, {"date": "2017-08-15", "close": 0.68014, "volume": 242364.0}, {"date": "2017-08-16", "close": 0.666976, "volume": 367263.0}, {"date": "2017-08-17", "close": 0.662588, "volume": 191709.0}, {"date": "2017-08-18", "close": 0.653812, "volume": 446993.0}, {"date": "2017-08-21", "close": 0.631872, "volume": 529501.0}, {"date": "2017-08-22", "close": 0.631872, "volume": 410351.0}, {"date": "2017-08-23", "close": 0.63626, "volume": 175353.0}, {"date": "2017-08-24", "close": 0.631872, "volume": 403635.0}, {"date": "2017-08-25", "close": 0.649424, "volume": 172754.0}, {"date": "2017-08-28", "close": 0.63626, "volume": 144246.0}, {"date": "2017-08-29", "close": 0.63626, "volume": 283724.0}, {"date": "2017-08-30", "close": 0.640648, "volume": 231111.0}, {"date": "2017-08-31", "close": 0.61432, "volume": 615602.0}, {"date": "2017-09-01", "close": 0.61432, "volume": 88914.0}, {"date": "2017-09-04", "close": 0.61432, "volume": 181715.0}, {"date": "2017-09-05", "close": 0.61432, "volume": 657445.0}, {"date": "2017-09-06", "close": 0.61432, "volume": 298708.0}, {"date": "2017-09-07", "close": 0.623096, "volume": 371680.0}, {"date": "2017-09-08", "close": 0.61432, "volume": 331792.0}, {"date": "2017-09-11", "close": 0.61432, "volume": 294248.0}, {"date": "2017-09-12", "close": 0.605544, "volume": 714525.0}, {"date": "2017-09-13", "close": 0.59238, "volume": 683751.0}, {"date": "2017-09-14", "close": 0.649424, "volume": 1587972.0}, {"date": "2017-09-15", "close": 0.645036, "volume": 372695.0}, {"date": "2017-09-18", "close": 0.662588, "volume": 167037.0}, {"date": "2017-09-19", "close": 0.649424, "volume": 247654.0}, {"date": "2017-09-20", "close": 0.63626, "volume": 128430.0}, {"date": "2017-09-21", "close": 0.61432, "volume": 148875.0}, {"date": "2017-09-22", "close": 0.61432, "volume": 154934.0}, {"date": "2017-09-25", "close": 0.605544, "volume": 200139.0}, {"date": "2017-09-26", "close": 0.609932, "volume": 291855.0}, {"date": "2017-09-27", "close": 0.587992, "volume": 203798.0}, {"date": "2017-09-28", "close": 0.587992, "volume": 323177.0}, {"date": "2017-09-29", "close": 0.587992, "volume": 93448.0}, {"date": "2017-10-02", "close": 0.587992, "volume": 208355.0}, {"date": "2017-10-03", "close": 0.57044, "volume": 384558.0}, {"date": "2017-10-04", "close": 0.596768, "volume": 423185.0}, {"date": "2017-10-05", "close": 0.61432, "volume": 695512.0}, {"date": "2017-10-06", "close": 0.61432, "volume": 345059.0}, {"date": "2017-10-09", "close": 0.63626, "volume": 778522.0}, {"date": "2017-10-10", "close": 0.609932, "volume": 655994.0}, {"date": "2017-10-11", "close": 0.605544, "volume": 668639.0}, {"date": "2017-10-12", "close": 0.609932, "volume": 665694.0}, {"date": "2017-10-13", "close": 0.605544, "volume": 336807.0}, {"date": "2017-10-16", "close": 0.605544, "volume": 978590.0}, {"date": "2017-10-17", "close": 0.605544, "volume": 408743.0}, {"date": "2017-10-18", "close": 0.579216, "volume": 767805.0}, {"date": "2017-10-19", "close": 0.579216, "volume": 477527.0}, {"date": "2017-10-20", "close": 0.566052, "volume": 389289.0}, {"date": "2017-10-23", "close": 0.609932, "volume": 928783.0}, {"date": "2017-10-24", "close": 0.587992, "volume": 340670.0}, {"date": "2017-10-25", "close": 0.57044, "volume": 264777.0}, {"date": "2017-10-26", "close": 0.561664, "volume": 834112.0}, {"date": "2017-10-27", "close": 0.561664, "volume": 413000.0}, {"date": "2017-10-30", "close": 0.57044, "volume": 177289.0}, {"date": "2017-10-31", "close": 0.57044, "volume": 358994.0}, {"date": "2017-11-01", "close": 0.557276, "volume": 279701.0}, {"date": "2017-11-02", "close": 0.574828, "volume": 215418.0}, {"date": "2017-11-03", "close": 0.52656, "volume": 983789.0}, {"date": "2017-11-06", "close": 0.539724, "volume": 660136.0}, {"date": "2017-11-07", "close": 0.544112, "volume": 381708.0}, {"date": "2017-11-08", "close": 0.557276, "volume": 1050653.0}, {"date": "2017-11-09", "close": 0.552888, "volume": 822419.0}, {"date": "2017-11-10", "close": 0.552888, "volume": 522381.0}, {"date": "2017-11-13", "close": 0.544112, "volume": 354448.0}, {"date": "2017-11-14", "close": 0.5485, "volume": 417985.0}, {"date": "2017-11-15", "close": 0.5485, "volume": 393678.0}, {"date": "2017-11-16", "close": 0.544112, "volume": 153783.0}, {"date": "2017-11-17", "close": 0.539724, "volume": 907967.0}, {"date": "2017-11-20", "close": 0.530948, "volume": 261988.0}, {"date": "2017-11-21", "close": 0.513396, "volume": 729591.0}, {"date": "2017-11-22", "close": 0.495844, "volume": 878156.0}, {"date": "2017-11-23", "close": 0.500232, "volume": 1333718.0}, {"date": "2017-11-24", "close": 0.469516, "volume": 999294.0}, {"date": "2017-11-27", "close": 0.465128, "volume": 472751.0}, {"date": "2017-11-28", "close": 0.469516, "volume": 122533.0}, {"date": "2017-11-29", "close": 0.487068, "volume": 346129.0}, {"date": "2017-11-30", "close": 0.52656, "volume": 1187686.0}, {"date": "2017-12-01", "close": 0.509008, "volume": 346688.0}, {"date": "2017-12-04", "close": 0.495844, "volume": 331590.0}, {"date": "2017-12-05", "close": 0.465128, "volume": 787474.0}, {"date": "2017-12-06", "close": 0.469516, "volume": 444745.0}, {"date": "2017-12-07", "close": 0.447576, "volume": 837701.0}, {"date": "2017-12-08", "close": 0.46074, "volume": 298625.0}, {"date": "2017-12-11", "close": 0.451964, "volume": 389844.0}, {"date": "2017-12-12", "close": 0.4388, "volume": 295863.0}, {"date": "2017-12-13", "close": 0.434412, "volume": 8133261.0}, {"date": "2017-12-14", "close": 0.430024, "volume": 863409.0}, {"date": "2017-12-15", "close": 0.421248, "volume": 689887.0}, {"date": "2017-12-18", "close": 0.430024, "volume": 285920.0}, {"date": "2017-12-19", "close": 0.4388, "volume": 830557.0}, {"date": "2017-12-20", "close": 0.451964, "volume": 964096.0}, {"date": "2017-12-21", "close": 0.465128, "volume": 544614.0}, {"date": "2017-12-22", "close": 0.473904, "volume": 552154.0}, {"date": "2017-12-27", "close": 0.46074, "volume": 230770.0}, {"date": "2017-12-28", "close": 0.46074, "volume": 257877.0}, {"date": "2017-12-29", "close": 0.469516, "volume": 224008.0}, {"date": "2018-01-02", "close": 0.469516, "volume": 158962.0}, {"date": "2018-01-03", "close": 0.469516, "volume": 176841.0}, {"date": "2018-01-04", "close": 0.469516, "volume": 103015.0}, {"date": "2018-01-05", "close": 0.46074, "volume": 198739.0}, {"date": "2018-01-08", "close": 0.465128, "volume": 62078.0}, {"date": "2018-01-09", "close": 0.46074, "volume": 344516.0}, {"date": "2018-01-10", "close": 0.451964, "volume": 69907.0}, {"date": "2018-01-11", "close": 0.456352, "volume": 338918.0}, {"date": "2018-01-12", "close": 0.430024, "volume": 648323.0}, {"date": "2018-01-15", "close": 0.421248, "volume": 669218.0}, {"date": "2018-01-16", "close": 0.412472, "volume": 190482.0}, {"date": "2018-01-17", "close": 0.434412, "volume": 474426.0}, {"date": "2018-01-18", "close": 0.41686, "volume": 342245.0}, {"date": "2018-01-19", "close": 0.425636, "volume": 128587.0}, {"date": "2018-01-22", "close": 0.403696, "volume": 212306.0}, {"date": "2018-01-23", "close": 0.408084, "volume": 428801.0}, {"date": "2018-01-24", "close": 0.403696, "volume": 358727.0}, {"date": "2018-01-25", "close": 0.403696, "volume": 296292.0}, {"date": "2018-01-29", "close": 0.37298, "volume": 786476.0}, {"date": "2018-01-30", "close": 0.412472, "volume": 750522.0}, {"date": "2018-01-31", "close": 0.4388, "volume": 1504536.0}, {"date": "2018-02-01", "close": 0.500232, "volume": 1578244.0}, {"date": "2018-02-02", "close": 0.491456, "volume": 887205.0}, {"date": "2018-02-05", "close": 0.46074, "volume": 643624.0}, {"date": "2018-02-06", "close": 0.425636, "volume": 772673.0}, {"date": "2018-02-07", "close": 0.4388, "volume": 840688.0}, {"date": "2018-02-08", "close": 0.434412, "volume": 223105.0}, {"date": "2018-02-09", "close": 0.41686, "volume": 407493.0}, {"date": "2018-02-12", "close": 0.421248, "volume": 77883.0}, {"date": "2018-02-13", "close": 0.412472, "volume": 242574.0}, {"date": "2018-02-14", "close": 0.430024, "volume": 302066.0}, {"date": "2018-02-15", "close": 0.451964, "volume": 731490.0}, {"date": "2018-02-16", "close": 0.447576, "volume": 592394.0}, {"date": "2018-02-19", "close": 0.478292, "volume": 266504.0}, {"date": "2018-02-20", "close": 0.46074, "volume": 124516.0}, {"date": "2018-02-21", "close": 0.465128, "volume": 355181.0}, {"date": "2018-02-22", "close": 0.46074, "volume": 62149.0}, {"date": "2018-02-23", "close": 0.456352, "volume": 126527.0}, {"date": "2018-02-26", "close": 0.465128, "volume": 170521.0}, {"date": "2018-02-27", "close": 0.456352, "volume": 289238.0}, {"date": "2018-02-28", "close": 0.399308, "volume": 2544001.0}, {"date": "2018-03-01", "close": 0.403696, "volume": 1169006.0}, {"date": "2018-03-02", "close": 0.377368, "volume": 8196076.0}, {"date": "2018-03-05", "close": 0.364204, "volume": 601617.0}, {"date": "2018-03-06", "close": 0.381756, "volume": 664911.0}, {"date": "2018-03-07", "close": 0.355428, "volume": 533325.0}, {"date": "2018-03-08", "close": 0.37298, "volume": 494537.0}, {"date": "2018-03-09", "close": 0.37298, "volume": 516936.0}, {"date": "2018-03-12", "close": 0.377368, "volume": 101031.0}, {"date": "2018-03-13", "close": 0.359816, "volume": 135390.0}, {"date": "2018-03-14", "close": 0.355428, "volume": 310557.0}, {"date": "2018-03-15", "close": 0.333488, "volume": 1028545.0}, {"date": "2018-03-16", "close": 0.333488, "volume": 739670.0}, {"date": "2018-03-19", "close": 0.364204, "volume": 1131369.0}, {"date": "2018-03-20", "close": 0.355428, "volume": 295687.0}, {"date": "2018-03-21", "close": 0.364204, "volume": 665698.0}, {"date": "2018-03-22", "close": 0.377368, "volume": 898797.0}, {"date": "2018-03-23", "close": 0.412472, "volume": 965344.0}, {"date": "2018-03-26", "close": 0.412472, "volume": 726723.0}, {"date": "2018-03-27", "close": 0.451964, "volume": 857616.0}, {"date": "2018-03-28", "close": 0.473904, "volume": 852709.0}, {"date": "2018-03-29", "close": 0.465128, "volume": 554928.0}, {"date": "2018-04-03", "close": 0.473904, "volume": 575965.0}, {"date": "2018-04-04", "close": 0.447576, "volume": 963205.0}, {"date": "2018-04-05", "close": 0.430024, "volume": 433562.0}, {"date": "2018-04-06", "close": 0.434412, "volume": 354997.0}, {"date": "2018-04-09", "close": 0.430024, "volume": 147445.0}, {"date": "2018-04-10", "close": 0.447576, "volume": 755454.0}, {"date": "2018-04-11", "close": 0.434412, "volume": 690048.0}, {"date": "2018-04-12", "close": 0.421248, "volume": 320138.0}, {"date": "2018-04-13", "close": 0.421248, "volume": 208802.0}, {"date": "2018-04-16", "close": 0.41686, "volume": 379149.0}, {"date": "2018-04-17", "close": 0.412472, "volume": 85134.0}, {"date": "2018-04-18", "close": 0.421248, "volume": 163968.0}, {"date": "2018-04-19", "close": 0.421248, "volume": 524210.0}, {"date": "2018-04-20", "close": 0.408084, "volume": 634995.0}, {"date": "2018-04-23", "close": 0.412472, "volume": 650962.0}, {"date": "2018-04-24", "close": 0.390532, "volume": 269090.0}, {"date": "2018-04-26", "close": 0.355428, "volume": 721889.0}, {"date": "2018-04-27", "close": 0.37298, "volume": 308308.0}, {"date": "2018-04-30", "close": 0.377368, "volume": 185066.0}, {"date": "2018-05-01", "close": 0.368592, "volume": 299607.0}, {"date": "2018-05-02", "close": 0.364204, "volume": 294470.0}, {"date": "2018-05-03", "close": 0.377368, "volume": 627930.0}, {"date": "2018-05-04", "close": 0.39492, "volume": 532900.0}, {"date": "2018-05-07", "close": 0.403696, "volume": 324913.0}, {"date": "2018-05-08", "close": 0.390532, "volume": 356171.0}, {"date": "2018-05-09", "close": 0.377368, "volume": 102788.0}, {"date": "2018-05-10", "close": 0.377368, "volume": 108831.0}, {"date": "2018-05-11", "close": 0.368592, "volume": 567840.0}, {"date": "2018-05-14", "close": 0.37298, "volume": 247988.0}, {"date": "2018-05-15", "close": 0.381756, "volume": 556255.0}, {"date": "2018-05-16", "close": 0.37298, "volume": 271142.0}, {"date": "2018-05-17", "close": 0.381756, "volume": 415626.0}, {"date": "2018-05-18", "close": 0.381756, "volume": 274879.0}, {"date": "2018-05-21", "close": 0.39492, "volume": 600665.0}, {"date": "2018-05-22", "close": 0.386144, "volume": 650171.0}, {"date": "2018-05-23", "close": 0.403696, "volume": 438243.0}, {"date": "2018-05-24", "close": 0.39492, "volume": 389095.0}, {"date": "2018-05-25", "close": 0.364204, "volume": 1940336.0}, {"date": "2018-05-28", "close": 0.35104, "volume": 263759.0}, {"date": "2018-05-29", "close": 0.355428, "volume": 340779.0}, {"date": "2018-05-30", "close": 0.342264, "volume": 685147.0}, {"date": "2018-05-31", "close": 0.337876, "volume": 735848.0}, {"date": "2018-06-01", "close": 0.346652, "volume": 850350.0}, {"date": "2018-06-04", "close": 0.342264, "volume": 290783.0}, {"date": "2018-06-05", "close": 0.3291, "volume": 335749.0}, {"date": "2018-06-06", "close": 0.368592, "volume": 2720365.0}, {"date": "2018-06-07", "close": 0.368592, "volume": 867277.0}, {"date": "2018-06-08", "close": 0.364204, "volume": 693869.0}, {"date": "2018-06-12", "close": 0.364204, "volume": 578352.0}, {"date": "2018-06-13", "close": 0.359816, "volume": 476150.0}, {"date": "2018-06-14", "close": 0.359816, "volume": 395810.0}, {"date": "2018-06-15", "close": 0.381756, "volume": 1234716.0}, {"date": "2018-06-18", "close": 0.390532, "volume": 435989.0}, {"date": "2018-06-19", "close": 0.39492, "volume": 855406.0}, {"date": "2018-06-20", "close": 0.408084, "volume": 552726.0}, {"date": "2018-06-21", "close": 0.3922872, "volume": 306260.0}, {"date": "2018-06-22", "close": 0.390532, "volume": 94340.0}, {"date": "2018-06-25", "close": 0.368592, "volume": 733049.0}, {"date": "2018-06-26", "close": 0.355428, "volume": 574276.0}, {"date": "2018-06-27", "close": 0.35104, "volume": 414324.0}, {"date": "2018-06-28", "close": 0.35104, "volume": 757739.0}, {"date": "2018-06-29", "close": 0.355428, "volume": 512516.0}, {"date": "2018-07-02", "close": 0.364204, "volume": 349594.0}, {"date": "2018-07-03", "close": 0.342264, "volume": 1575832.0}, {"date": "2018-07-04", "close": 0.346652, "volume": 444915.0}, {"date": "2018-07-05", "close": 0.342264, "volume": 367205.0}, {"date": "2018-07-06", "close": 0.35104, "volume": 1389218.0}, {"date": "2018-07-09", "close": 0.346652, "volume": 285972.0}, {"date": "2018-07-10", "close": 0.346652, "volume": 66819.0}, {"date": "2018-07-11", "close": 0.364204, "volume": 274911.0}, {"date": "2018-07-12", "close": 0.35104, "volume": 363367.0}, {"date": "2018-07-13", "close": 0.342264, "volume": 1090324.0}, {"date": "2018-07-16", "close": 0.342264, "volume": 707808.0}, {"date": "2018-07-17", "close": 0.359816, "volume": 3456594.0}, {"date": "2018-07-18", "close": 0.35104, "volume": 504153.0}, {"date": "2018-07-19", "close": 0.346652, "volume": 152078.0}, {"date": "2018-07-20", "close": 0.346652, "volume": 1379614.0}, {"date": "2018-07-23", "close": 0.346652, "volume": 823308.0}, {"date": "2018-07-24", "close": 0.346652, "volume": 571111.0}, {"date": "2018-07-25", "close": 0.342264, "volume": 297807.0}, {"date": "2018-07-26", "close": 0.342264, "volume": 163454.0}, {"date": "2018-07-27", "close": 0.342264, "volume": 196625.0}, {"date": "2018-07-30", "close": 0.342264, "volume": 916880.0}, {"date": "2018-07-31", "close": 0.337876, "volume": 193628.0}, {"date": "2018-08-01", "close": 0.337876, "volume": 175791.0}, {"date": "2018-08-02", "close": 0.337876, "volume": 189761.0}, {"date": "2018-08-03", "close": 0.333488, "volume": 161929.0}, {"date": "2018-08-06", "close": 0.333488, "volume": 342156.0}, {"date": "2018-08-07", "close": 0.346652, "volume": 905506.0}, {"date": "2018-08-08", "close": 0.381756, "volume": 1198576.0}, {"date": "2018-08-09", "close": 0.412472, "volume": 1440634.0}, {"date": "2018-08-10", "close": 0.412472, "volume": 449820.0}, {"date": "2018-08-13", "close": 0.399308, "volume": 335614.0}, {"date": "2018-08-14", "close": 0.408084, "volume": 740156.0}, {"date": "2018-08-15", "close": 0.41686, "volume": 661474.0}, {"date": "2018-08-16", "close": 0.41686, "volume": 607752.0}, {"date": "2018-08-17", "close": 0.425636, "volume": 230681.0}, {"date": "2018-08-20", "close": 0.434412, "volume": 319003.0}, {"date": "2018-08-21", "close": 0.425636, "volume": 2333042.0}, {"date": "2018-08-22", "close": 0.381756, "volume": 3286098.0}, {"date": "2018-08-23", "close": 0.39492, "volume": 420956.0}, {"date": "2018-08-24", "close": 0.39492, "volume": 304520.0}, {"date": "2018-08-27", "close": 0.39492, "volume": 181258.0}, {"date": "2018-08-28", "close": 0.377368, "volume": 282054.0}, {"date": "2018-08-29", "close": 0.377368, "volume": 187214.0}, {"date": "2018-08-30", "close": 0.368592, "volume": 655085.0}, {"date": "2018-08-31", "close": 0.37298, "volume": 132442.0}, {"date": "2018-09-03", "close": 0.368592, "volume": 181723.0}, {"date": "2018-09-04", "close": 0.368592, "volume": 114308.0}, {"date": "2018-09-05", "close": 0.37298, "volume": 138872.0}, {"date": "2018-09-06", "close": 0.368592, "volume": 246927.0}, {"date": "2018-09-07", "close": 0.364204, "volume": 138638.0}, {"date": "2018-09-10", "close": 0.355428, "volume": 241968.0}, {"date": "2018-09-11", "close": 0.355428, "volume": 65955.0}, {"date": "2018-09-12", "close": 0.35104, "volume": 262449.0}, {"date": "2018-09-13", "close": 0.35104, "volume": 70978.0}, {"date": "2018-09-14", "close": 0.35104, "volume": 20642.0}, {"date": "2018-09-17", "close": 0.346652, "volume": 164911.0}, {"date": "2018-09-18", "close": 0.346652, "volume": 170067.0}, {"date": "2018-09-19", "close": 0.346652, "volume": 237088.0}, {"date": "2018-09-20", "close": 0.359816, "volume": 127961.0}, {"date": "2018-09-21", "close": 0.35104, "volume": 110789.0}, {"date": "2018-09-24", "close": 0.37298, "volume": 659071.0}, {"date": "2018-09-25", "close": 0.368592, "volume": 288367.0}, {"date": "2018-09-26", "close": 0.364204, "volume": 362738.0}, {"date": "2018-09-27", "close": 0.37298, "volume": 325218.0}, {"date": "2018-09-28", "close": 0.37298, "volume": 419023.0}, {"date": "2018-10-01", "close": 0.364204, "volume": 455074.0}, {"date": "2018-10-02", "close": 0.364204, "volume": 270634.0}, {"date": "2018-10-03", "close": 0.359816, "volume": 85916.0}, {"date": "2018-10-04", "close": 0.342264, "volume": 524837.0}, {"date": "2018-10-05", "close": 0.342264, "volume": 506909.0}, {"date": "2018-10-08", "close": 0.333488, "volume": 115987.0}, {"date": "2018-10-09", "close": 0.337876, "volume": 381682.0}, {"date": "2018-10-10", "close": 0.35104, "volume": 701170.0}, {"date": "2018-10-11", "close": 0.35104, "volume": 3505267.0}, {"date": "2018-10-12", "close": 0.381756, "volume": 1077085.0}, {"date": "2018-10-15", "close": 0.386144, "volume": 781948.0}, {"date": "2018-10-16", "close": 0.386144, "volume": 400041.0}, {"date": "2018-10-17", "close": 0.390532, "volume": 189137.0}, {"date": "2018-10-18", "close": 0.41686, "volume": 1131468.0}, {"date": "2018-10-19", "close": 0.41686, "volume": 553451.0}, {"date": "2018-10-22", "close": 0.421248, "volume": 340918.0}, {"date": "2018-10-23", "close": 0.434412, "volume": 670860.0}, {"date": "2018-10-24", "close": 0.430024, "volume": 645703.0}, {"date": "2018-10-25", "close": 0.408084, "volume": 338265.0}, {"date": "2018-10-26", "close": 0.399308, "volume": 53343.0}, {"date": "2018-10-30", "close": 0.337876, "volume": 2659774.0}, {"date": "2018-10-31", "close": 0.359816, "volume": 669445.0}, {"date": "2018-11-01", "close": 0.377368, "volume": 542358.0}, {"date": "2018-11-02", "close": 0.364204, "volume": 259003.0}, {"date": "2018-11-05", "close": 0.368592, "volume": 113544.0}, {"date": "2018-11-06", "close": 0.355428, "volume": 392531.0}, {"date": "2018-11-07", "close": 0.364204, "volume": 211951.0}, {"date": "2018-11-08", "close": 0.35104, "volume": 56914.0}, {"date": "2018-11-09", "close": 0.333488, "volume": 437955.0}, {"date": "2018-11-12", "close": 0.333488, "volume": 1174639.0}, {"date": "2018-11-13", "close": 0.3291, "volume": 770466.0}, {"date": "2018-11-14", "close": 0.320324, "volume": 295882.0}, {"date": "2018-11-15", "close": 0.320324, "volume": 328641.0}, {"date": "2018-11-16", "close": 0.337876, "volume": 183375.0}, {"date": "2018-11-19", "close": 0.337876, "volume": 114275.0}, {"date": "2018-11-20", "close": 0.333488, "volume": 49238.0}, {"date": "2018-11-21", "close": 0.337876, "volume": 354686.0}, {"date": "2018-11-22", "close": 0.342264, "volume": 60177.0}, {"date": "2018-11-23", "close": 0.333488, "volume": 6779.0}, {"date": "2018-11-26", "close": 0.333488, "volume": 26844.0}, {"date": "2018-11-27", "close": 0.333488, "volume": 33347.0}, {"date": "2018-11-28", "close": 0.333488, "volume": 110050.0}, {"date": "2018-11-29", "close": 0.324712, "volume": 120887.0}, {"date": "2018-11-30", "close": 0.333488, "volume": 336167.0}, {"date": "2018-12-03", "close": 0.337876, "volume": 117502.0}, {"date": "2018-12-04", "close": 0.337876, "volume": 152895.0}, {"date": "2018-12-05", "close": 0.324712, "volume": 193554.0}, {"date": "2018-12-06", "close": 0.324712, "volume": 74539.0}, {"date": "2018-12-07", "close": 0.324712, "volume": 185954.0}, {"date": "2018-12-10", "close": 0.315936, "volume": 245645.0}, {"date": "2018-12-11", "close": 0.320324, "volume": 43625.0}, {"date": "2018-12-12", "close": 0.315936, "volume": 31750.0}, {"date": "2018-12-13", "close": 0.30716, "volume": 254641.0}, {"date": "2018-12-14", "close": 0.30716, "volume": 426591.0}, {"date": "2018-12-17", "close": 0.293996, "volume": 317802.0}, {"date": "2018-12-18", "close": 0.293996, "volume": 303669.0}, {"date": "2018-12-19", "close": 0.289608, "volume": 203373.0}, {"date": "2018-12-20", "close": 0.289608, "volume": 567337.0}, {"date": "2018-12-21", "close": 0.289608, "volume": 1231375.0}, {"date": "2018-12-24", "close": 0.258892, "volume": 1626227.0}, {"date": "2018-12-27", "close": 0.258892, "volume": 218627.0}, {"date": "2018-12-28", "close": 0.26328, "volume": 207261.0}, {"date": "2018-12-31", "close": 0.272056, "volume": 73918.0}, {"date": "2019-01-02", "close": 0.267668, "volume": 102980.0}, {"date": "2019-01-03", "close": 0.267668, "volume": 50018.0}, {"date": "2019-01-04", "close": 0.267668, "volume": 122268.0}, {"date": "2019-01-07", "close": 0.30716, "volume": 220287.0}, {"date": "2019-01-08", "close": 0.302772, "volume": 89617.0}, {"date": "2019-01-09", "close": 0.30716, "volume": 182521.0}, {"date": "2019-01-10", "close": 0.311548, "volume": 242877.0}, {"date": "2019-01-11", "close": 0.320324, "volume": 190680.0}, {"date": "2019-01-14", "close": 0.30716, "volume": 205340.0}, {"date": "2019-01-15", "close": 0.30716, "volume": 131312.0}, {"date": "2019-01-16", "close": 0.320324, "volume": 93855.0}, {"date": "2019-01-17", "close": 0.324712, "volume": 303666.0}, {"date": "2019-01-18", "close": 0.324712, "volume": 157731.0}, {"date": "2019-01-21", "close": 0.324712, "volume": 203527.0}, {"date": "2019-01-22", "close": 0.3291, "volume": 25349.0}, {"date": "2019-01-23", "close": 0.315936, "volume": 58586.0}, {"date": "2019-01-24", "close": 0.311548, "volume": 18421.0}, {"date": "2019-01-25", "close": 0.315936, "volume": 750757.0}, {"date": "2019-01-29", "close": 0.3291, "volume": 79279.0}, {"date": "2019-01-30", "close": 0.315936, "volume": 79098.0}, {"date": "2019-01-31", "close": 0.3176912, "volume": 354680.0}, {"date": "2019-02-01", "close": 0.315936, "volume": 224789.0}, {"date": "2019-02-04", "close": 0.315936, "volume": 254536.0}, {"date": "2019-02-05", "close": 0.302772, "volume": 1424113.0}, {"date": "2019-02-06", "close": 0.302772, "volume": 66935.0}, {"date": "2019-02-07", "close": 0.298384, "volume": 278579.0}, {"date": "2019-02-08", "close": 0.298384, "volume": 133702.0}, {"date": "2019-02-11", "close": 0.293996, "volume": 223025.0}, {"date": "2019-02-12", "close": 0.289608, "volume": 259158.0}, {"date": "2019-02-13", "close": 0.289608, "volume": 515574.0}, {"date": "2019-02-14", "close": 0.289608, "volume": 681012.0}, {"date": "2019-02-15", "close": 0.289608, "volume": 245036.0}, {"date": "2019-02-18", "close": 0.293996, "volume": 135665.0}, {"date": "2019-02-19", "close": 0.3045272, "volume": 261823.0}, {"date": "2019-02-20", "close": 0.289608, "volume": 141108.0}, {"date": "2019-02-21", "close": 0.289608, "volume": 83454.0}, {"date": "2019-02-22", "close": 0.272056, "volume": 307117.0}, {"date": "2019-02-25", "close": 0.280832, "volume": 83028.0}, {"date": "2019-02-26", "close": 0.289608, "volume": 128160.0}, {"date": "2019-02-27", "close": 0.324712, "volume": 2641179.0}, {"date": "2019-02-28", "close": 0.315936, "volume": 282587.0}, {"date": "2019-03-01", "close": 0.324712, "volume": 117207.0}, {"date": "2019-03-04", "close": 0.311548, "volume": 404583.0}, {"date": "2019-03-05", "close": 0.315936, "volume": 1370491.0}, {"date": "2019-03-06", "close": 0.311548, "volume": 399237.0}, {"date": "2019-03-07", "close": 0.324712, "volume": 1531173.0}, {"date": "2019-03-08", "close": 0.315936, "volume": 201117.0}, {"date": "2019-03-11", "close": 0.30716, "volume": 332427.0}, {"date": "2019-03-12", "close": 0.302772, "volume": 160872.0}, {"date": "2019-03-13", "close": 0.315936, "volume": 89015.0}, {"date": "2019-03-14", "close": 0.346652, "volume": 31441741.0}, {"date": "2019-03-15", "close": 0.320324, "volume": 2561076.0}, {"date": "2019-03-18", "close": 0.333488, "volume": 1530242.0}, {"date": "2019-03-19", "close": 0.346652, "volume": 1088181.0}, {"date": "2019-03-20", "close": 0.368592, "volume": 1900222.0}, {"date": "2019-03-21", "close": 0.39492, "volume": 1170948.0}, {"date": "2019-03-22", "close": 0.399308, "volume": 1225091.0}, {"date": "2019-03-25", "close": 0.39492, "volume": 1634054.0}, {"date": "2019-03-26", "close": 0.39492, "volume": 381691.0}, {"date": "2019-03-27", "close": 0.39492, "volume": 262039.0}, {"date": "2019-03-28", "close": 0.465128, "volume": 2717581.0}, {"date": "2019-03-29", "close": 0.443188, "volume": 1077137.0}, {"date": "2019-04-01", "close": 0.469516, "volume": 1957430.0}, {"date": "2019-04-02", "close": 0.491456, "volume": 1324993.0}, {"date": "2019-04-03", "close": 0.451964, "volume": 1420000.0}, {"date": "2019-04-04", "close": 0.456352, "volume": 336534.0}, {"date": "2019-04-05", "close": 0.465128, "volume": 491419.0}, {"date": "2019-04-08", "close": 0.456352, "volume": 226996.0}, {"date": "2019-04-09", "close": 0.487068, "volume": 1278193.0}, {"date": "2019-04-10", "close": 0.48268, "volume": 361733.0}, {"date": "2019-04-11", "close": 0.465128, "volume": 637254.0}, {"date": "2019-04-12", "close": 0.465128, "volume": 156542.0}, {"date": "2019-04-15", "close": 0.473904, "volume": 921031.0}, {"date": "2019-04-16", "close": 0.469516, "volume": 605170.0}, {"date": "2019-04-17", "close": 0.469516, "volume": 225244.0}, {"date": "2019-04-18", "close": 0.465128, "volume": 328680.0}, {"date": "2019-04-23", "close": 0.4388, "volume": 1022870.0}, {"date": "2019-04-24", "close": 0.4388, "volume": 244193.0}, {"date": "2019-04-26", "close": 0.443188, "volume": 268635.0}, {"date": "2019-04-29", "close": 0.425636, "volume": 693348.0}, {"date": "2019-04-30", "close": 0.408084, "volume": 1039646.0}, {"date": "2019-05-01", "close": 0.412472, "volume": 156798.0}, {"date": "2019-05-02", "close": 0.39492, "volume": 546962.0}, {"date": "2019-05-03", "close": 0.381756, "volume": 490999.0}, {"date": "2019-05-06", "close": 0.386144, "volume": 373285.0}, {"date": "2019-05-07", "close": 0.364204, "volume": 812306.0}, {"date": "2019-05-08", "close": 0.377368, "volume": 629060.0}, {"date": "2019-05-09", "close": 0.377368, "volume": 311928.0}, {"date": "2019-05-10", "close": 0.386144, "volume": 120814.0}, {"date": "2019-05-13", "close": 0.408084, "volume": 1404872.0}, {"date": "2019-05-14", "close": 0.403696, "volume": 559458.0}, {"date": "2019-05-15", "close": 0.412472, "volume": 206975.0}, {"date": "2019-05-16", "close": 0.412472, "volume": 117681.0}, {"date": "2019-05-17", "close": 0.408084, "volume": 250978.0}, {"date": "2019-05-20", "close": 0.430024, "volume": 726250.0}, {"date": "2019-05-21", "close": 0.430024, "volume": 411129.0}, {"date": "2019-05-22", "close": 0.41686, "volume": 137344.0}, {"date": "2019-05-23", "close": 0.412472, "volume": 162372.0}, {"date": "2019-05-24", "close": 0.403696, "volume": 90816.0}, {"date": "2019-05-27", "close": 0.412472, "volume": 136701.0}, {"date": "2019-05-28", "close": 0.412472, "volume": 76753.0}, {"date": "2019-05-29", "close": 0.41686, "volume": 79453.0}, {"date": "2019-05-30", "close": 0.399308, "volume": 413915.0}, {"date": "2019-05-31", "close": 0.408084, "volume": 189699.0}, {"date": "2019-06-03", "close": 0.403696, "volume": 237966.0}, {"date": "2019-06-04", "close": 0.377368, "volume": 629952.0}, {"date": "2019-06-05", "close": 0.377368, "volume": 177747.0}, {"date": "2019-06-06", "close": 0.368592, "volume": 658392.0}, {"date": "2019-06-07", "close": 0.364204, "volume": 192848.0}, {"date": "2019-06-11", "close": 0.381756, "volume": 284828.0}, {"date": "2019-06-12", "close": 0.37298, "volume": 259709.0}, {"date": "2019-06-13", "close": 0.377368, "volume": 65420.0}, {"date": "2019-06-14", "close": 0.37298, "volume": 248801.0}, {"date": "2019-06-17", "close": 0.364204, "volume": 287111.0}, {"date": "2019-06-18", "close": 0.359816, "volume": 228050.0}, {"date": "2019-06-19", "close": 0.359816, "volume": 356705.0}, {"date": "2019-06-20", "close": 0.346652, "volume": 440531.0}, {"date": "2019-06-21", "close": 0.333488, "volume": 564035.0}, {"date": "2019-06-24", "close": 0.3291, "volume": 520965.0}, {"date": "2019-06-25", "close": 0.333488, "volume": 183876.0}, {"date": "2019-06-26", "close": 0.320324, "volume": 316925.0}, {"date": "2019-06-27", "close": 0.337876, "volume": 344976.0}, {"date": "2019-06-28", "close": 0.342264, "volume": 921970.0}, {"date": "2019-07-01", "close": 0.39492, "volume": 1522671.0}, {"date": "2019-07-02", "close": 0.381756, "volume": 642174.0}, {"date": "2019-07-03", "close": 0.377368, "volume": 428708.0}, {"date": "2019-07-04", "close": 0.377368, "volume": 255938.0}, {"date": "2019-07-05", "close": 0.381756, "volume": 388592.0}, {"date": "2019-07-08", "close": 0.408084, "volume": 914091.0}, {"date": "2019-07-09", "close": 0.434412, "volume": 1477759.0}, {"date": "2019-07-10", "close": 0.500232, "volume": 5365973.0}, {"date": "2019-07-11", "close": 0.473904, "volume": 2815468.0}, {"date": "2019-07-12", "close": 0.48268, "volume": 1223341.0}, {"date": "2019-07-15", "close": 0.517784, "volume": 2318818.0}, {"date": "2019-07-16", "close": 0.52656, "volume": 3999644.0}, {"date": "2019-07-17", "close": 0.522172, "volume": 1093561.0}, {"date": "2019-07-18", "close": 0.487068, "volume": 1590790.0}, {"date": "2019-07-19", "close": 0.513396, "volume": 871956.0}, {"date": "2019-07-22", "close": 0.491456, "volume": 667736.0}, {"date": "2019-07-23", "close": 0.473904, "volume": 556441.0}, {"date": "2019-07-24", "close": 0.491456, "volume": 445834.0}, {"date": "2019-07-25", "close": 0.473904, "volume": 507622.0}, {"date": "2019-07-26", "close": 0.491456, "volume": 358728.0}, {"date": "2019-07-29", "close": 0.500232, "volume": 433392.0}, {"date": "2019-07-30", "close": 0.447576, "volume": 2818513.0}, {"date": "2019-07-31", "close": 0.412472, "volume": 1117686.0}, {"date": "2019-08-01", "close": 0.412472, "volume": 535807.0}, {"date": "2019-08-02", "close": 0.408084, "volume": 418417.0}, {"date": "2019-08-05", "close": 0.37298, "volume": 1050035.0}, {"date": "2019-08-06", "close": 0.403696, "volume": 1418399.0}, {"date": "2019-08-07", "close": 0.408084, "volume": 478539.0}, {"date": "2019-08-08", "close": 0.399308, "volume": 223625.0}, {"date": "2019-08-09", "close": 0.421248, "volume": 412719.0}, {"date": "2019-08-12", "close": 0.386144, "volume": 405182.0}, {"date": "2019-08-13", "close": 0.377368, "volume": 397249.0}, {"date": "2019-08-14", "close": 0.368592, "volume": 368142.0}, {"date": "2019-08-15", "close": 0.359816, "volume": 616061.0}, {"date": "2019-08-16", "close": 0.364204, "volume": 195198.0}, {"date": "2019-08-19", "close": 0.377368, "volume": 892830.0}, {"date": "2019-08-20", "close": 0.377368, "volume": 622955.0}, {"date": "2019-08-21", "close": 0.381756, "volume": 407575.0}, {"date": "2019-08-22", "close": 0.377368, "volume": 350111.0}, {"date": "2019-08-23", "close": 0.368592, "volume": 448065.0}, {"date": "2019-08-26", "close": 0.359816, "volume": 282002.0}, {"date": "2019-08-27", "close": 0.386144, "volume": 374913.0}, {"date": "2019-08-28", "close": 0.381756, "volume": 250351.0}, {"date": "2019-08-29", "close": 0.381756, "volume": 206038.0}, {"date": "2019-08-30", "close": 0.368592, "volume": 290832.0}, {"date": "2019-09-02", "close": 0.368592, "volume": 211080.0}, {"date": "2019-09-03", "close": 0.355428, "volume": 233830.0}, {"date": "2019-09-04", "close": 0.355428, "volume": 147213.0}, {"date": "2019-09-05", "close": 0.368592, "volume": 326243.0}, {"date": "2019-09-06", "close": 0.368592, "volume": 190345.0}, {"date": "2019-09-09", "close": 0.386144, "volume": 160022.0}, {"date": "2019-09-10", "close": 0.377368, "volume": 225548.0}, {"date": "2019-09-11", "close": 0.386144, "volume": 590277.0}, {"date": "2019-09-12", "close": 0.37298, "volume": 130068.0}, {"date": "2019-09-13", "close": 0.368592, "volume": 316430.0}, {"date": "2019-09-16", "close": 0.364204, "volume": 180544.0}, {"date": "2019-09-17", "close": 0.381756, "volume": 186570.0}, {"date": "2019-09-18", "close": 0.368592, "volume": 89641.0}, {"date": "2019-09-19", "close": 0.377368, "volume": 144014.0}, {"date": "2019-09-20", "close": 0.364204, "volume": 167997.0}, {"date": "2019-09-23", "close": 0.403696, "volume": 945432.0}, {"date": "2019-09-24", "close": 0.4388, "volume": 2639088.0}, {"date": "2019-09-25", "close": 0.456352, "volume": 1825294.0}, {"date": "2019-09-26", "close": 0.443188, "volume": 746265.0}, {"date": "2019-09-27", "close": 0.430024, "volume": 71879.0}, {"date": "2019-09-30", "close": 0.412472, "volume": 435115.0}, {"date": "2019-10-01", "close": 0.46074, "volume": 3459110.0}, {"date": "2019-10-02", "close": 0.48268, "volume": 2765074.0}, {"date": "2019-10-03", "close": 0.451964, "volume": 533777.0}, {"date": "2019-10-04", "close": 0.46074, "volume": 551547.0}, {"date": "2019-10-07", "close": 0.447576, "volume": 676358.0}, {"date": "2019-10-08", "close": 0.443188, "volume": 313208.0}, {"date": "2019-10-09", "close": 0.430024, "volume": 301899.0}, {"date": "2019-10-10", "close": 0.443188, "volume": 251623.0}, {"date": "2019-10-11", "close": 0.434412, "volume": 394312.0}, {"date": "2019-10-14", "close": 0.430024, "volume": 328417.0}, {"date": "2019-10-15", "close": 0.443188, "volume": 81407.0}, {"date": "2019-10-18", "close": 0.403696, "volume": 1409670.0}, {"date": "2019-10-21", "close": 0.39492, "volume": 606740.0}, {"date": "2019-10-22", "close": 0.39492, "volume": 796455.0}, {"date": "2019-10-23", "close": 0.390532, "volume": 1076525.0}, {"date": "2019-10-24", "close": 0.39492, "volume": 1336330.0}, {"date": "2019-10-25", "close": 0.386144, "volume": 1248923.0}, {"date": "2019-10-28", "close": 0.390532, "volume": 357247.0}, {"date": "2019-10-29", "close": 0.381756, "volume": 587291.0}, {"date": "2019-10-30", "close": 0.381756, "volume": 785697.0}, {"date": "2019-10-31", "close": 0.381756, "volume": 677072.0}, {"date": "2019-11-01", "close": 0.390532, "volume": 1106690.0}, {"date": "2019-11-04", "close": 0.39492, "volume": 562991.0}, {"date": "2019-11-05", "close": 0.386144, "volume": 217201.0}, {"date": "2019-11-06", "close": 0.390532, "volume": 178262.0}, {"date": "2019-11-07", "close": 0.381756, "volume": 606765.0}, {"date": "2019-11-08", "close": 0.381756, "volume": 4438740.0}, {"date": "2019-11-11", "close": 0.381756, "volume": 1614764.0}, {"date": "2019-11-12", "close": 0.386144, "volume": 538585.0}, {"date": "2019-11-13", "close": 0.403696, "volume": 2123380.0}, {"date": "2019-11-14", "close": 0.425636, "volume": 1384913.0}, {"date": "2019-11-15", "close": 0.4388, "volume": 2989055.0}, {"date": "2019-11-18", "close": 0.41686, "volume": 805754.0}, {"date": "2019-11-19", "close": 0.39492, "volume": 1330013.0}, {"date": "2019-11-20", "close": 0.412472, "volume": 1547600.0}, {"date": "2019-11-21", "close": 0.41686, "volume": 960750.0}, {"date": "2019-11-22", "close": 0.399308, "volume": 514118.0}, {"date": "2019-11-25", "close": 0.39492, "volume": 259320.0}, {"date": "2019-11-26", "close": 0.39492, "volume": 627320.0}, {"date": "2019-11-27", "close": 0.403696, "volume": 732123.0}, {"date": "2019-11-28", "close": 0.41686, "volume": 289069.0}, {"date": "2019-11-29", "close": 0.399308, "volume": 201382.0}, {"date": "2019-12-02", "close": 0.399308, "volume": 139470.0}, {"date": "2019-12-03", "close": 0.408084, "volume": 265571.0}, {"date": "2019-12-04", "close": 0.399308, "volume": 236341.0}, {"date": "2019-12-05", "close": 0.399308, "volume": 333685.0}, {"date": "2019-12-06", "close": 0.39492, "volume": 950131.0}, {"date": "2019-12-09", "close": 0.355428, "volume": 1721386.0}, {"date": "2019-12-10", "close": 0.342264, "volume": 1339010.0}, {"date": "2019-12-11", "close": 0.333488, "volume": 1795860.0}, {"date": "2019-12-12", "close": 0.342264, "volume": 335040.0}, {"date": "2019-12-13", "close": 0.359816, "volume": 197606.0}, {"date": "2019-12-16", "close": 0.364204, "volume": 479797.0}, {"date": "2019-12-17", "close": 0.346652, "volume": 289423.0}, {"date": "2019-12-18", "close": 0.346652, "volume": 116438.0}, {"date": "2019-12-19", "close": 0.342264, "volume": 987327.0}, {"date": "2019-12-20", "close": 0.342264, "volume": 654518.0}, {"date": "2019-12-23", "close": 0.342264, "volume": 380736.0}, {"date": "2019-12-24", "close": 0.342264, "volume": 595365.0}, {"date": "2019-12-27", "close": 0.342264, "volume": 259349.0}, {"date": "2019-12-30", "close": 0.355428, "volume": 410150.0}, {"date": "2019-12-31", "close": 0.377368, "volume": 277848.0}, {"date": "2020-01-02", "close": 0.399308, "volume": 1169549.0}, {"date": "2020-01-03", "close": 0.390532, "volume": 678924.0}, {"date": "2020-01-06", "close": 0.381756, "volume": 227608.0}, {"date": "2020-01-07", "close": 0.390532, "volume": 188846.0}, {"date": "2020-01-08", "close": 0.399308, "volume": 2519837.0}, {"date": "2020-01-09", "close": 0.399308, "volume": 711015.0}, {"date": "2020-01-10", "close": 0.399308, "volume": 619324.0}, {"date": "2020-01-13", "close": 0.403696, "volume": 196510.0}, {"date": "2020-01-14", "close": 0.386144, "volume": 517816.0}, {"date": "2020-01-15", "close": 0.390532, "volume": 501881.0}, {"date": "2020-01-16", "close": 0.368592, "volume": 142241.0}, {"date": "2020-01-17", "close": 0.368592, "volume": 316799.0}, {"date": "2020-01-20", "close": 0.377368, "volume": 257021.0}, {"date": "2020-01-21", "close": 0.377368, "volume": 521247.0}, {"date": "2020-01-22", "close": 0.364204, "volume": 543733.0}, {"date": "2020-01-23", "close": 0.368592, "volume": 820768.0}, {"date": "2020-01-24", "close": 0.377368, "volume": 701947.0}, {"date": "2020-01-28", "close": 0.359816, "volume": 264091.0}, {"date": "2020-01-29", "close": 0.359816, "volume": 269974.0}, {"date": "2020-01-30", "close": 0.364204, "volume": 242318.0}, {"date": "2020-01-31", "close": 0.346652, "volume": 725292.0}, {"date": "2020-02-03", "close": 0.324712, "volume": 1651724.0}, {"date": "2020-02-04", "close": 0.324712, "volume": 1730879.0}, {"date": "2020-02-05", "close": 0.324712, "volume": 481585.0}, {"date": "2020-02-06", "close": 0.315936, "volume": 519600.0}, {"date": "2020-02-07", "close": 0.311548, "volume": 648398.0}, {"date": "2020-02-10", "close": 0.30716, "volume": 676570.0}, {"date": "2020-02-11", "close": 0.302772, "volume": 277093.0}, {"date": "2020-02-12", "close": 0.324712, "volume": 669990.0}, {"date": "2020-02-13", "close": 0.298384, "volume": 889180.0}, {"date": "2020-02-14", "close": 0.30716, "volume": 210834.0}, {"date": "2020-02-17", "close": 0.315936, "volume": 451110.0}, {"date": "2020-02-18", "close": 0.30716, "volume": 240498.0}, {"date": "2020-02-19", "close": 0.30716, "volume": 280223.0}, {"date": "2020-02-20", "close": 0.302772, "volume": 186363.0}, {"date": "2020-02-21", "close": 0.302772, "volume": 85301.0}, {"date": "2020-02-24", "close": 0.280832, "volume": 1450387.0}, {"date": "2020-02-25", "close": 0.272056, "volume": 888745.0}, {"date": "2020-02-26", "close": 0.26328, "volume": 1269041.0}, {"date": "2020-02-27", "close": 0.272056, "volume": 644306.0}, {"date": "2020-02-28", "close": 0.254504, "volume": 1679512.0}, {"date": "2020-03-02", "close": 0.280832, "volume": 805467.0}, {"date": "2020-03-03", "close": 0.28522, "volume": 901345.0}, {"date": "2020-03-04", "close": 0.272056, "volume": 859531.0}, {"date": "2020-03-05", "close": 0.258892, "volume": 635309.0}, {"date": "2020-03-06", "close": 0.258892, "volume": 430768.0}, {"date": "2020-03-09", "close": 0.236952, "volume": 973206.0}, {"date": "2020-03-10", "close": 0.26328, "volume": 3506567.0}, {"date": "2020-03-11", "close": 0.280832, "volume": 2375452.0}, {"date": "2020-03-12", "close": 0.26328, "volume": 792419.0}, {"date": "2020-03-13", "close": 0.30716, "volume": 3393031.0}, {"date": "2020-03-16", "close": 0.289608, "volume": 843923.0}, {"date": "2020-03-17", "close": 0.324712, "volume": 1028634.0}, {"date": "2020-03-18", "close": 0.320324, "volume": 565101.0}, {"date": "2020-03-19", "close": 0.289608, "volume": 1280054.0}, {"date": "2020-03-20", "close": 0.302772, "volume": 1140419.0}, {"date": "2020-03-23", "close": 0.232564, "volume": 997111.0}, {"date": "2020-03-24", "close": 0.236952, "volume": 1242972.0}, {"date": "2020-03-25", "close": 0.24134, "volume": 765003.0}, {"date": "2020-03-26", "close": 0.245728, "volume": 416983.0}, {"date": "2020-03-27", "close": 0.245728, "volume": 1018416.0}, {"date": "2020-03-30", "close": 0.267668, "volume": 270817.0}, {"date": "2020-03-31", "close": 0.26328, "volume": 418022.0}, {"date": "2020-04-01", "close": 0.267668, "volume": 124023.0}, {"date": "2020-04-02", "close": 0.258892, "volume": 147745.0}, {"date": "2020-04-03", "close": 0.254504, "volume": 202352.0}, {"date": "2020-04-06", "close": 0.24134, "volume": 535344.0}, {"date": "2020-04-07", "close": 0.254504, "volume": 266198.0}, {"date": "2020-04-08", "close": 0.236952, "volume": 601887.0}, {"date": "2020-04-09", "close": 0.250116, "volume": 238304.0}, {"date": "2020-04-14", "close": 0.250116, "volume": 208700.0}, {"date": "2020-04-15", "close": 0.245728, "volume": 279149.0}, {"date": "2020-04-16", "close": 0.245728, "volume": 374152.0}, {"date": "2020-04-17", "close": 0.245728, "volume": 394560.0}, {"date": "2020-04-20", "close": 0.245728, "volume": 97721.0}, {"date": "2020-04-21", "close": 0.24134, "volume": 356492.0}, {"date": "2020-04-22", "close": 0.232564, "volume": 818818.0}, {"date": "2020-04-23", "close": 0.206236, "volume": 1023996.0}, {"date": "2020-04-24", "close": 0.223788, "volume": 201718.0}, {"date": "2020-04-27", "close": 0.236952, "volume": 243434.0}, {"date": "2020-04-28", "close": 0.254504, "volume": 588997.0}, {"date": "2020-04-29", "close": 0.250116, "volume": 260671.0}, {"date": "2020-04-30", "close": 0.245728, "volume": 2263506.0}, {"date": "2020-05-01", "close": 0.250116, "volume": 833330.0}, {"date": "2020-05-04", "close": 0.258892, "volume": 458318.0}, {"date": "2020-05-05", "close": 0.258892, "volume": 321286.0}, {"date": "2020-05-06", "close": 0.26328, "volume": 316962.0}, {"date": "2020-05-07", "close": 0.245728, "volume": 396897.0}, {"date": "2020-05-08", "close": 0.250116, "volume": 106175.0}, {"date": "2020-05-11", "close": 0.245728, "volume": 84127.0}, {"date": "2020-05-12", "close": 0.24134, "volume": 395334.0}, {"date": "2020-05-13", "close": 0.232564, "volume": 324495.0}, {"date": "2020-05-14", "close": 0.236952, "volume": 334508.0}, {"date": "2020-05-15", "close": 0.232564, "volume": 272814.0}, {"date": "2020-05-18", "close": 0.245728, "volume": 749926.0}, {"date": "2020-05-19", "close": 0.245728, "volume": 283456.0}, {"date": "2020-05-20", "close": 0.26328, "volume": 515382.0}, {"date": "2020-05-21", "close": 0.254504, "volume": 1146584.0}, {"date": "2020-05-22", "close": 0.254504, "volume": 522800.0}, {"date": "2020-05-25", "close": 0.245728, "volume": 220986.0}, {"date": "2020-05-26", "close": 0.254504, "volume": 424901.0}, {"date": "2020-05-27", "close": 0.250116, "volume": 508067.0}, {"date": "2020-05-28", "close": 0.254504, "volume": 330195.0}, {"date": "2020-05-29", "close": 0.24134, "volume": 434615.0}, {"date": "2020-06-01", "close": 0.236952, "volume": 320040.0}, {"date": "2020-06-02", "close": 0.250116, "volume": 376991.0}, {"date": "2020-06-03", "close": 0.250116, "volume": 254402.0}, {"date": "2020-06-04", "close": 0.24134, "volume": 928639.0}, {"date": "2020-06-05", "close": 0.250116, "volume": 505586.0}, {"date": "2020-06-09", "close": 0.258892, "volume": 564977.0}, {"date": "2020-06-10", "close": 0.2518712, "volume": 344369.0}, {"date": "2020-06-11", "close": 0.236952, "volume": 561423.0}, {"date": "2020-06-12", "close": 0.250116, "volume": 829282.0}, {"date": "2020-06-15", "close": 0.236952, "volume": 538520.0}, {"date": "2020-06-16", "close": 0.24134, "volume": 132303.0}, {"date": "2020-06-17", "close": 0.228176, "volume": 255930.0}, {"date": "2020-06-18", "close": 0.232564, "volume": 583502.0}, {"date": "2020-06-19", "close": 0.232564, "volume": 1192992.0}, {"date": "2020-06-22", "close": 0.228176, "volume": 509874.0}, {"date": "2020-06-23", "close": 0.223788, "volume": 1069562.0}, {"date": "2020-06-24", "close": 0.2194, "volume": 247857.0}, {"date": "2020-06-25", "close": 0.2194, "volume": 411976.0}, {"date": "2020-06-26", "close": 0.2194, "volume": 560008.0}, {"date": "2020-06-29", "close": 0.215012, "volume": 884583.0}, {"date": "2020-06-30", "close": 0.210624, "volume": 712446.0}, {"date": "2020-07-01", "close": 0.2194, "volume": 298887.0}, {"date": "2020-07-02", "close": 0.206236, "volume": 566657.0}, {"date": "2020-07-03", "close": 0.19746, "volume": 574210.0}, {"date": "2020-07-06", "close": 0.201848, "volume": 1616995.0}, {"date": "2020-07-07", "close": 0.193072, "volume": 418495.0}, {"date": "2020-07-08", "close": 0.17552, "volume": 2202841.0}, {"date": "2020-07-09", "close": 0.17552, "volume": 1882744.0}, {"date": "2020-07-10", "close": 0.206236, "volume": 3338824.0}, {"date": "2020-07-13", "close": 0.19746, "volume": 1147394.0}, {"date": "2020-07-14", "close": 0.19746, "volume": 277951.0}, {"date": "2020-07-15", "close": 0.19746, "volume": 461917.0}, {"date": "2020-07-16", "close": 0.188684, "volume": 527423.0}, {"date": "2020-07-17", "close": 0.188684, "volume": 528646.0}, {"date": "2020-07-20", "close": 0.184296, "volume": 123302.0}, {"date": "2020-07-21", "close": 0.184296, "volume": 163048.0}, {"date": "2020-07-22", "close": 0.188684, "volume": 475594.0}, {"date": "2020-07-23", "close": 0.184296, "volume": 563637.0}, {"date": "2020-07-24", "close": 0.179908, "volume": 2564830.0}, {"date": "2020-07-27", "close": 0.162356, "volume": 1304548.0}, {"date": "2020-07-28", "close": 0.166744, "volume": 685397.0}, {"date": "2020-07-29", "close": 0.184296, "volume": 1566766.0}, {"date": "2020-07-30", "close": 0.171132, "volume": 1606232.0}, {"date": "2020-07-31", "close": 0.171132, "volume": 1323201.0}, {"date": "2020-08-03", "close": 0.157968, "volume": 977502.0}, {"date": "2020-08-04", "close": 0.166744, "volume": 923144.0}, {"date": "2020-08-05", "close": 0.166744, "volume": 71281.0}, {"date": "2020-08-06", "close": 0.162356, "volume": 385354.0}, {"date": "2020-08-07", "close": 0.157968, "volume": 418488.0}, {"date": "2020-08-10", "close": 0.166744, "volume": 1911178.0}, {"date": "2020-08-11", "close": 0.166744, "volume": 609046.0}, {"date": "2020-08-12", "close": 0.15358, "volume": 1032679.0}, {"date": "2020-08-13", "close": 0.162356, "volume": 171701.0}, {"date": "2020-08-14", "close": 0.157968, "volume": 1114020.0}, {"date": "2020-08-17", "close": 0.171132, "volume": 678884.0}, {"date": "2020-08-18", "close": 0.166744, "volume": 1166559.0}, {"date": "2020-08-19", "close": 0.157968, "volume": 754804.0}, {"date": "2020-08-20", "close": 0.162356, "volume": 1237167.0}, {"date": "2020-08-21", "close": 0.162356, "volume": 459505.0}, {"date": "2020-08-24", "close": 0.157968, "volume": 368617.0}, {"date": "2020-08-25", "close": 0.17552, "volume": 1876633.0}, {"date": "2020-08-26", "close": 0.166744, "volume": 334001.0}, {"date": "2020-08-27", "close": 0.188684, "volume": 987518.0}, {"date": "2020-08-28", "close": 0.17552, "volume": 1059298.0}, {"date": "2020-08-31", "close": 0.193072, "volume": 552317.0}, {"date": "2020-09-01", "close": 0.179908, "volume": 603801.0}, {"date": "2020-09-02", "close": 0.179908, "volume": 386397.0}, {"date": "2020-09-03", "close": 0.184296, "volume": 381362.0}, {"date": "2020-09-04", "close": 0.179908, "volume": 815918.0}, {"date": "2020-09-07", "close": 0.179908, "volume": 217574.0}, {"date": "2020-09-08", "close": 0.17552, "volume": 176348.0}, {"date": "2020-09-09", "close": 0.179908, "volume": 238267.0}, {"date": "2020-09-10", "close": 0.171132, "volume": 340403.0}, {"date": "2020-09-11", "close": 0.17552, "volume": 680441.0}, {"date": "2020-09-14", "close": 0.166744, "volume": 292171.0}, {"date": "2020-09-15", "close": 0.179908, "volume": 294410.0}, {"date": "2020-09-16", "close": 0.184296, "volume": 595017.0}, {"date": "2020-09-17", "close": 0.179908, "volume": 57344.0}, {"date": "2020-09-18", "close": 0.179908, "volume": 216078.0}, {"date": "2020-09-21", "close": 0.166744, "volume": 302147.0}, {"date": "2020-09-22", "close": 0.17552, "volume": 2562064.0}, {"date": "2020-09-23", "close": 0.179908, "volume": 34704.0}, {"date": "2020-09-24", "close": 0.184296, "volume": 276942.0}, {"date": "2020-09-25", "close": 0.179908, "volume": 270488.0}, {"date": "2020-09-28", "close": 0.193072, "volume": 982756.0}, {"date": "2020-09-29", "close": 0.19746, "volume": 447256.0}, {"date": "2020-09-30", "close": 0.19746, "volume": 951055.0}, {"date": "2020-10-01", "close": 0.188684, "volume": 180706.0}, {"date": "2020-10-02", "close": 0.184296, "volume": 665417.0}, {"date": "2020-10-05", "close": 0.179908, "volume": 202103.0}, {"date": "2020-10-06", "close": 0.193072, "volume": 240062.0}, {"date": "2020-10-07", "close": 0.193072, "volume": 145018.0}, {"date": "2020-10-08", "close": 0.193072, "volume": 484085.0}, {"date": "2020-10-09", "close": 0.193072, "volume": 697088.0}, {"date": "2020-10-12", "close": 0.184296, "volume": 263152.0}, {"date": "2020-10-13", "close": 0.188684, "volume": 426116.0}, {"date": "2020-10-14", "close": 0.184296, "volume": 224883.0}, {"date": "2020-10-15", "close": 0.188684, "volume": 519973.0}, {"date": "2020-10-16", "close": 0.179908, "volume": 808732.0}, {"date": "2020-10-19", "close": 0.179908, "volume": 614060.0}, {"date": "2020-10-20", "close": 0.17552, "volume": 457695.0}, {"date": "2020-10-21", "close": 0.17552, "volume": 254430.0}, {"date": "2020-10-22", "close": 0.179908, "volume": 487833.0}, {"date": "2020-10-23", "close": 0.17552, "volume": 183589.0}, {"date": "2020-10-26", "close": 0.179908, "volume": 309348.0}, {"date": "2020-10-27", "close": 0.179908, "volume": 179699.0}, {"date": "2020-10-28", "close": 0.179908, "volume": 420987.0}, {"date": "2020-10-29", "close": 0.19746, "volume": 4208316.0}, {"date": "2020-10-30", "close": 0.228176, "volume": 3149935.0}, {"date": "2020-11-02", "close": 0.245728, "volume": 2419076.0}, {"date": "2020-11-03", "close": 0.232564, "volume": 1012146.0}, {"date": "2020-11-04", "close": 0.223788, "volume": 513549.0}, {"date": "2020-11-05", "close": 0.223788, "volume": 454715.0}, {"date": "2020-11-06", "close": 0.223788, "volume": 238081.0}, {"date": "2020-11-09", "close": 0.236952, "volume": 347441.0}, {"date": "2020-11-10", "close": 0.2194, "volume": 360933.0}, {"date": "2020-11-11", "close": 0.228176, "volume": 129981.0}, {"date": "2020-11-12", "close": 0.236952, "volume": 685835.0}, {"date": "2020-11-13", "close": 0.236952, "volume": 646144.0}, {"date": "2020-11-16", "close": 0.236952, "volume": 702080.0}, {"date": "2020-11-17", "close": 0.245728, "volume": 1984259.0}, {"date": "2020-11-18", "close": 0.245728, "volume": 673544.0}, {"date": "2020-11-19", "close": 0.245728, "volume": 468878.0}, {"date": "2020-11-20", "close": 0.245728, "volume": 275293.0}, {"date": "2020-11-23", "close": 0.236952, "volume": 846641.0}, {"date": "2020-11-24", "close": 0.236952, "volume": 2672826.0}, {"date": "2020-11-25", "close": 0.267668, "volume": 4291837.0}, {"date": "2020-11-26", "close": 0.280832, "volume": 2097509.0}, {"date": "2020-11-27", "close": 0.280832, "volume": 1092748.0}, {"date": "2020-11-30", "close": 0.28522, "volume": 627723.0}, {"date": "2020-12-01", "close": 0.272056, "volume": 811582.0}, {"date": "2020-12-02", "close": 0.254504, "volume": 2102435.0}, {"date": "2020-12-03", "close": 0.24134, "volume": 2367073.0}, {"date": "2020-12-04", "close": 0.24134, "volume": 1057436.0}, {"date": "2020-12-07", "close": 0.236952, "volume": 299502.0}, {"date": "2020-12-08", "close": 0.228176, "volume": 1740096.0}, {"date": "2020-12-09", "close": 0.232564, "volume": 644944.0}, {"date": "2020-12-10", "close": 0.2194, "volume": 1147819.0}, {"date": "2020-12-11", "close": 0.215012, "volume": 558015.0}, {"date": "2020-12-14", "close": 0.215012, "volume": 447230.0}, {"date": "2020-12-15", "close": 0.210624, "volume": 2683488.0}, {"date": "2020-12-16", "close": 0.206236, "volume": 368111.0}, {"date": "2020-12-17", "close": 0.215012, "volume": 250458.0}, {"date": "2020-12-18", "close": 0.210624, "volume": 1205941.0}, {"date": "2020-12-21", "close": 0.210624, "volume": 380319.0}, {"date": "2020-12-22", "close": 0.19746, "volume": 1581946.0}, {"date": "2020-12-23", "close": 0.193072, "volume": 1403423.0}, {"date": "2020-12-24", "close": 0.201848, "volume": 328351.0}, {"date": "2020-12-29", "close": 0.201848, "volume": 1342419.0}, {"date": "2020-12-30", "close": 0.193072, "volume": 1208568.0}, {"date": "2020-12-31", "close": 0.19746, "volume": 230978.0}, {"date": "2021-01-04", "close": 0.193072, "volume": 783462.0}, {"date": "2021-01-05", "close": 0.2194, "volume": 2023054.0}, {"date": "2021-01-06", "close": 0.236952, "volume": 1505032.0}, {"date": "2021-01-07", "close": 0.232564, "volume": 1523129.0}, {"date": "2021-01-08", "close": 0.215012, "volume": 933123.0}, {"date": "2021-01-11", "close": 0.2194, "volume": 558635.0}, {"date": "2021-01-12", "close": 0.210624, "volume": 187833.0}, {"date": "2021-01-13", "close": 0.210624, "volume": 611188.0}, {"date": "2021-01-14", "close": 0.228176, "volume": 461502.0}, {"date": "2021-01-15", "close": 0.2194, "volume": 1425320.0}, {"date": "2021-01-18", "close": 0.210624, "volume": 287981.0}, {"date": "2021-01-19", "close": 0.210624, "volume": 395716.0}, {"date": "2021-01-20", "close": 0.2194, "volume": 235196.0}, {"date": "2021-01-21", "close": 0.215012, "volume": 147722.0}, {"date": "2021-01-22", "close": 0.215012, "volume": 182223.0}, {"date": "2021-01-25", "close": 0.228176, "volume": 254807.0}, {"date": "2021-01-27", "close": 0.2194, "volume": 360190.0}, {"date": "2021-01-28", "close": 0.206236, "volume": 618345.0}, {"date": "2021-01-29", "close": 0.206236, "volume": 1010672.0}, {"date": "2021-02-01", "close": 0.206236, "volume": 481200.0}, {"date": "2021-02-02", "close": 0.201848, "volume": 716479.0}, {"date": "2021-02-03", "close": 0.210624, "volume": 311806.0}, {"date": "2021-02-04", "close": 0.206236, "volume": 389086.0}, {"date": "2021-02-05", "close": 0.210624, "volume": 92568.0}, {"date": "2021-02-08", "close": 0.206236, "volume": 887412.0}, {"date": "2021-02-09", "close": 0.193072, "volume": 981332.0}, {"date": "2021-02-10", "close": 0.188684, "volume": 1683843.0}, {"date": "2021-02-11", "close": 0.19746, "volume": 1061068.0}, {"date": "2021-02-12", "close": 0.201848, "volume": 1697391.0}, {"date": "2021-02-15", "close": 0.193072, "volume": 2625801.0}, {"date": "2021-02-16", "close": 0.188684, "volume": 667342.0}, {"date": "2021-02-17", "close": 0.188684, "volume": 275704.0}, {"date": "2021-02-18", "close": 0.193072, "volume": 817329.0}, {"date": "2021-02-19", "close": 0.19746, "volume": 2961743.0}, {"date": "2021-02-22", "close": 0.206236, "volume": 2372900.0}, {"date": "2021-02-23", "close": 0.193072, "volume": 227549.0}, {"date": "2021-02-24", "close": 0.188684, "volume": 356104.0}, {"date": "2021-02-25", "close": 0.188684, "volume": 369023.0}, {"date": "2021-02-26", "close": 0.184296, "volume": 661691.0}, {"date": "2021-03-01", "close": 0.17552, "volume": 1027650.0}, {"date": "2021-03-02", "close": 0.184296, "volume": 411177.0}, {"date": "2021-03-03", "close": 0.179908, "volume": 261727.0}, {"date": "2021-03-04", "close": 0.17552, "volume": 169892.0}, {"date": "2021-03-05", "close": 0.166744, "volume": 1109584.0}, {"date": "2021-03-08", "close": 0.179908, "volume": 52894.0}, {"date": "2021-03-09", "close": 0.179908, "volume": 507374.0}, {"date": "2021-03-10", "close": 0.184296, "volume": 107109.0}, {"date": "2021-03-11", "close": 0.17552, "volume": 163889.0}, {"date": "2021-03-12", "close": 0.17552, "volume": 513834.0}, {"date": "2021-03-15", "close": 0.179908, "volume": 382445.0}, {"date": "2021-03-16", "close": 0.184296, "volume": 651218.0}, {"date": "2021-03-17", "close": 0.193072, "volume": 224904.0}, {"date": "2021-03-18", "close": 0.201848, "volume": 794880.0}, {"date": "2021-03-19", "close": 0.19746, "volume": 135934.0}, {"date": "2021-03-22", "close": 0.193072, "volume": 376526.0}, {"date": "2021-03-23", "close": 0.201848, "volume": 72985.0}, {"date": "2021-03-24", "close": 0.201848, "volume": 241052.0}, {"date": "2021-03-25", "close": 0.201848, "volume": 425240.0}, {"date": "2021-03-26", "close": 0.201848, "volume": 156767.0}, {"date": "2021-03-29", "close": 0.193072, "volume": 323892.0}, {"date": "2021-03-30", "close": 0.179908, "volume": 535215.0}, {"date": "2021-03-31", "close": 0.184296, "volume": 236390.0}, {"date": "2021-04-01", "close": 0.210624, "volume": 1244533.0}, {"date": "2021-04-06", "close": 0.215012, "volume": 1402418.0}, {"date": "2021-04-07", "close": 0.215012, "volume": 589603.0}, {"date": "2021-04-08", "close": 0.206236, "volume": 703168.0}, {"date": "2021-04-09", "close": 0.210624, "volume": 329178.0}, {"date": "2021-04-12", "close": 0.201848, "volume": 2161291.0}, {"date": "2021-04-13", "close": 0.193072, "volume": 646013.0}, {"date": "2021-04-14", "close": 0.201848, "volume": 350815.0}, {"date": "2021-04-15", "close": 0.201848, "volume": 24838.0}, {"date": "2021-04-16", "close": 0.193072, "volume": 482800.0}, {"date": "2021-04-19", "close": 0.19746, "volume": 90093.0}, {"date": "2021-04-20", "close": 0.206236, "volume": 372591.0}, {"date": "2021-04-21", "close": 0.193072, "volume": 135880.0}, {"date": "2021-04-22", "close": 0.19746, "volume": 159829.0}, {"date": "2021-04-23", "close": 0.19746, "volume": 128140.0}, {"date": "2021-04-26", "close": 0.19746, "volume": 147518.0}, {"date": "2021-04-27", "close": 0.19746, "volume": 268757.0}, {"date": "2021-04-28", "close": 0.19746, "volume": 94278.0}, {"date": "2021-04-29", "close": 0.184296, "volume": 1088390.0}, {"date": "2021-04-30", "close": 0.17552, "volume": 1339902.0}, {"date": "2021-05-03", "close": 0.166744, "volume": 1264474.0}, {"date": "2021-05-04", "close": 0.17552, "volume": 2606758.0}, {"date": "2021-05-05", "close": 0.162356, "volume": 336508.0}, {"date": "2021-05-06", "close": 0.166744, "volume": 397250.0}, {"date": "2021-05-07", "close": 0.162356, "volume": 821157.0}, {"date": "2021-05-10", "close": 0.166744, "volume": 463751.0}, {"date": "2021-05-11", "close": 0.157968, "volume": 535631.0}, {"date": "2021-05-12", "close": 0.157968, "volume": 1153564.0}, {"date": "2021-05-13", "close": 0.144804, "volume": 1062549.0}, {"date": "2021-05-14", "close": 0.149192, "volume": 463149.0}, {"date": "2021-05-17", "close": 0.15358, "volume": 349478.0}, {"date": "2021-05-18", "close": 0.149192, "volume": 235544.0}, {"date": "2021-05-19", "close": 0.149192, "volume": 101501.0}, {"date": "2021-05-20", "close": 0.15358, "volume": 134742.0}, {"date": "2021-05-21", "close": 0.162356, "volume": 421611.0}, {"date": "2021-05-24", "close": 0.166744, "volume": 974190.0}, {"date": "2021-05-25", "close": 0.157968, "volume": 1673890.0}, {"date": "2021-05-26", "close": 0.144804, "volume": 2761854.0}, {"date": "2021-05-27", "close": 0.15358, "volume": 434704.0}, {"date": "2021-05-28", "close": 0.15358, "volume": 259863.0}, {"date": "2021-05-31", "close": 0.171132, "volume": 1928428.0}, {"date": "2021-06-01", "close": 0.17552, "volume": 955205.0}, {"date": "2021-06-02", "close": 0.166744, "volume": 1086068.0}, {"date": "2021-06-03", "close": 0.179908, "volume": 992648.0}, {"date": "2021-06-04", "close": 0.184296, "volume": 861987.0}, {"date": "2021-06-07", "close": 0.188684, "volume": 1315189.0}, {"date": "2021-06-08", "close": 0.188684, "volume": 627814.0}, {"date": "2021-06-09", "close": 0.188684, "volume": 218197.0}, {"date": "2021-06-10", "close": 0.179908, "volume": 152801.0}, {"date": "2021-06-11", "close": 0.188684, "volume": 397114.0}, {"date": "2021-06-15", "close": 0.19746, "volume": 848677.0}, {"date": "2021-06-16", "close": 0.184296, "volume": 796870.0}, {"date": "2021-06-17", "close": 0.184296, "volume": 1041440.0}, {"date": "2021-06-18", "close": 0.17552, "volume": 739948.0}, {"date": "2021-06-21", "close": 0.171132, "volume": 355349.0}, {"date": "2021-06-22", "close": 0.166744, "volume": 1680022.0}, {"date": "2021-06-23", "close": 0.166744, "volume": 614205.0}, {"date": "2021-06-24", "close": 0.179908, "volume": 864945.0}, {"date": "2021-06-25", "close": 0.166744, "volume": 227113.0}, {"date": "2021-06-28", "close": 0.171132, "volume": 450011.0}, {"date": "2021-06-29", "close": 0.171132, "volume": 281838.0}, {"date": "2021-06-30", "close": 0.166744, "volume": 1298314.0}, {"date": "2021-07-01", "close": 0.171132, "volume": 270223.0}, {"date": "2021-07-02", "close": 0.166744, "volume": 228535.0}, {"date": "2021-07-05", "close": 0.171132, "volume": 129194.0}, {"date": "2021-07-06", "close": 0.166744, "volume": 332094.0}, {"date": "2021-07-07", "close": 0.166744, "volume": 53132.0}, {"date": "2021-07-08", "close": 0.166744, "volume": 236567.0}, {"date": "2021-07-09", "close": 0.166744, "volume": 183855.0}, {"date": "2021-07-12", "close": 0.162356, "volume": 462848.0}, {"date": "2021-07-13", "close": 0.166744, "volume": 106762.0}, {"date": "2021-07-14", "close": 0.166744, "volume": 411359.0}, {"date": "2021-07-15", "close": 0.17552, "volume": 615269.0}, {"date": "2021-07-16", "close": 0.171132, "volume": 98816.0}, {"date": "2021-07-19", "close": 0.166744, "volume": 212747.0}, {"date": "2021-07-20", "close": 0.157968, "volume": 188454.0}, {"date": "2021-07-21", "close": 0.157968, "volume": 125487.0}, {"date": "2021-07-22", "close": 0.162356, "volume": 104223.0}, {"date": "2021-07-23", "close": 0.162356, "volume": 308867.0}, {"date": "2021-07-26", "close": 0.15358, "volume": 469344.0}, {"date": "2021-07-27", "close": 0.157968, "volume": 129200.0}, {"date": "2021-07-28", "close": 0.162356, "volume": 211693.0}, {"date": "2021-07-29", "close": 0.171132, "volume": 1117127.0}, {"date": "2021-07-30", "close": 0.17552, "volume": 162604.0}, {"date": "2021-08-02", "close": 0.179908, "volume": 475874.0}, {"date": "2021-08-03", "close": 0.179908, "volume": 417764.0}, {"date": "2021-08-04", "close": 0.179908, "volume": 400099.0}, {"date": "2021-08-05", "close": 0.179908, "volume": 265330.0}, {"date": "2021-08-06", "close": 0.179908, "volume": 142411.0}, {"date": "2021-08-09", "close": 0.171132, "volume": 669106.0}, {"date": "2021-08-10", "close": 0.171132, "volume": 71987.0}, {"date": "2021-08-11", "close": 0.184296, "volume": 465530.0}, {"date": "2021-08-12", "close": 0.17552, "volume": 104614.0}, {"date": "2021-08-13", "close": 0.184296, "volume": 161844.0}, {"date": "2021-08-16", "close": 0.171132, "volume": 166093.0}, {"date": "2021-08-17", "close": 0.179908, "volume": 324720.0}, {"date": "2021-08-18", "close": 0.17552, "volume": 558712.0}, {"date": "2021-08-19", "close": 0.17552, "volume": 338186.0}, {"date": "2021-08-20", "close": 0.171132, "volume": 382233.0}, {"date": "2021-08-23", "close": 0.171132, "volume": 115392.0}, {"date": "2021-08-24", "close": 0.17552, "volume": 59161.0}, {"date": "2021-08-25", "close": 0.166744, "volume": 138780.0}, {"date": "2021-08-26", "close": 0.166744, "volume": 98618.0}, {"date": "2021-08-27", "close": 0.162356, "volume": 182819.0}, {"date": "2021-08-30", "close": 0.171132, "volume": 350063.0}, {"date": "2021-08-31", "close": 0.162356, "volume": 373996.0}, {"date": "2021-09-01", "close": 0.166744, "volume": 160663.0}, {"date": "2021-09-02", "close": 0.171132, "volume": 89185.0}, {"date": "2021-09-03", "close": 0.17552, "volume": 205216.0}, {"date": "2021-09-06", "close": 0.171132, "volume": 198159.0}, {"date": "2021-09-07", "close": 0.162356, "volume": 429723.0}, {"date": "2021-09-08", "close": 0.162356, "volume": 56967.0}, {"date": "2021-09-09", "close": 0.166744, "volume": 168801.0}, {"date": "2021-09-10", "close": 0.166744, "volume": 138944.0}, {"date": "2021-09-13", "close": 0.162356, "volume": 169487.0}, {"date": "2021-09-14", "close": 0.17552, "volume": 260406.0}, {"date": "2021-09-15", "close": 0.162356, "volume": 706772.0}, {"date": "2021-09-16", "close": 0.162356, "volume": 126522.0}, {"date": "2021-09-17", "close": 0.171132, "volume": 380709.0}, {"date": "2021-09-20", "close": 0.166744, "volume": 359802.0}, {"date": "2021-09-21", "close": 0.166744, "volume": 231171.0}, {"date": "2021-09-22", "close": 0.171132, "volume": 241930.0}, {"date": "2021-09-23", "close": 0.166744, "volume": 299802.0}, {"date": "2021-09-24", "close": 0.17552, "volume": 290386.0}, {"date": "2021-09-27", "close": 0.171132, "volume": 222600.0}, {"date": "2021-09-28", "close": 0.162356, "volume": 149575.0}, {"date": "2021-09-29", "close": 0.162356, "volume": 142765.0}, {"date": "2021-09-30", "close": 0.157968, "volume": 348136.0}, {"date": "2021-10-01", "close": 0.166744, "volume": 438077.0}, {"date": "2021-10-04", "close": 0.166744, "volume": 49185.0}, {"date": "2021-10-05", "close": 0.157968, "volume": 437842.0}, {"date": "2021-10-06", "close": 0.166744, "volume": 1844817.0}, {"date": "2021-10-07", "close": 0.171132, "volume": 44698.0}, {"date": "2021-10-08", "close": 0.171132, "volume": 154552.0}, {"date": "2021-10-11", "close": 0.162356, "volume": 368319.0}, {"date": "2021-10-12", "close": 0.162356, "volume": 301188.0}, {"date": "2021-10-13", "close": 0.162356, "volume": 45706.0}, {"date": "2021-10-14", "close": 0.166744, "volume": 892675.0}, {"date": "2021-10-15", "close": 0.17552, "volume": 549075.0}, {"date": "2021-10-18", "close": 0.17552, "volume": 380876.0}, {"date": "2021-10-19", "close": 0.17552, "volume": 209484.0}, {"date": "2021-10-20", "close": 0.162356, "volume": 530483.0}, {"date": "2021-10-21", "close": 0.157968, "volume": 719782.0}, {"date": "2021-10-22", "close": 0.157968, "volume": 1196733.0}, {"date": "2021-10-25", "close": 0.162356, "volume": 326357.0}, {"date": "2021-10-26", "close": 0.166744, "volume": 151668.0}, {"date": "2021-10-27", "close": 0.166744, "volume": 168000.0}, {"date": "2021-10-28", "close": 0.162356, "volume": 707143.0}, {"date": "2021-10-29", "close": 0.157968, "volume": 1265942.0}, {"date": "2021-11-01", "close": 0.157968, "volume": 290983.0}, {"date": "2021-11-02", "close": 0.157968, "volume": 139915.0}, {"date": "2021-11-03", "close": 0.15358, "volume": 389679.0}, {"date": "2021-11-04", "close": 0.149192, "volume": 587540.0}, {"date": "2021-11-05", "close": 0.15358, "volume": 967762.0}, {"date": "2021-11-08", "close": 0.15358, "volume": 639666.0}, {"date": "2021-11-09", "close": 0.15358, "volume": 1258680.0}, {"date": "2021-11-10", "close": 0.15358, "volume": 135800.0}, {"date": "2021-11-11", "close": 0.149192, "volume": 187025.0}, {"date": "2021-11-12", "close": 0.162356, "volume": 446698.0}, {"date": "2021-11-15", "close": 0.15358, "volume": 450144.0}, {"date": "2021-11-16", "close": 0.157968, "volume": 43802.0}, {"date": "2021-11-17", "close": 0.149192, "volume": 1136250.0}, {"date": "2021-11-18", "close": 0.149192, "volume": 601124.0}, {"date": "2021-11-19", "close": 0.157968, "volume": 1271080.0}, {"date": "2021-11-22", "close": 0.15358, "volume": 41662.0}, {"date": "2021-11-23", "close": 0.157968, "volume": 233618.0}, {"date": "2021-11-24", "close": 0.157968, "volume": 577034.0}, {"date": "2021-11-25", "close": 0.140416, "volume": 5204328.0}, {"date": "2021-11-26", "close": 0.144804, "volume": 5007890.0}, {"date": "2021-11-29", "close": 0.140416, "volume": 733534.0}, {"date": "2021-11-30", "close": 0.140416, "volume": 152554.0}, {"date": "2021-12-01", "close": 0.140416, "volume": 3798498.0}, {"date": "2021-12-02", "close": 0.136028, "volume": 912977.0}, {"date": "2021-12-03", "close": 0.140416, "volume": 215172.0}, {"date": "2021-12-06", "close": 0.13164, "volume": 712418.0}, {"date": "2021-12-07", "close": 0.13164, "volume": 1731925.0}, {"date": "2021-12-08", "close": 0.144804, "volume": 1179752.0}, {"date": "2021-12-09", "close": 0.149192, "volume": 1084588.0}, {"date": "2021-12-10", "close": 0.149192, "volume": 24155.0}, {"date": "2021-12-13", "close": 0.136028, "volume": 94276.0}, {"date": "2021-12-14", "close": 0.136028, "volume": 85473.0}, {"date": "2021-12-15", "close": 0.140416, "volume": 139298.0}, {"date": "2021-12-16", "close": 0.144804, "volume": 98250.0}, {"date": "2021-12-17", "close": 0.136028, "volume": 243982.0}, {"date": "2021-12-20", "close": 0.136028, "volume": 102966.0}, {"date": "2021-12-21", "close": 0.140416, "volume": 136169.0}, {"date": "2021-12-22", "close": 0.136028, "volume": 39983.0}, {"date": "2021-12-23", "close": 0.136028, "volume": 269003.0}, {"date": "2021-12-24", "close": 0.140416, "volume": 266470.0}, {"date": "2021-12-29", "close": 0.136028, "volume": 252902.0}, {"date": "2021-12-30", "close": 0.136028, "volume": 646848.0}, {"date": "2021-12-31", "close": 0.13164, "volume": 179553.0}, {"date": "2022-01-04", "close": 0.140416, "volume": 328219.0}, {"date": "2022-01-05", "close": 0.136028, "volume": 204515.0}, {"date": "2022-01-06", "close": 0.136028, "volume": 151176.0}, {"date": "2022-01-07", "close": 0.136028, "volume": 168876.0}, {"date": "2022-01-10", "close": 0.140416, "volume": 309511.0}, {"date": "2022-01-11", "close": 0.140416, "volume": 23765.0}, {"date": "2022-01-12", "close": 0.140416, "volume": 131070.0}, {"date": "2022-01-13", "close": 0.140416, "volume": 214329.0}, {"date": "2022-01-14", "close": 0.144804, "volume": 52860.0}, {"date": "2022-01-17", "close": 0.140416, "volume": 45580.0}, {"date": "2022-01-18", "close": 0.144804, "volume": 174198.0}, {"date": "2022-01-19", "close": 0.140416, "volume": 2.0}, {"date": "2022-01-20", "close": 0.149192, "volume": 313513.0}, {"date": "2022-01-21", "close": 0.140416, "volume": 589723.0}, {"date": "2022-01-24", "close": 0.138222, "volume": 163851.0}, {"date": "2022-01-25", "close": 0.140416, "volume": 290973.0}, {"date": "2022-01-27", "close": 0.138222, "volume": 139729.0}, {"date": "2022-01-28", "close": 0.144804, "volume": 990776.0}, {"date": "2022-01-31", "close": 0.144804, "volume": 234468.0}, {"date": "2022-02-01", "close": 0.144804, "volume": 121782.0}, {"date": "2022-02-02", "close": 0.136028, "volume": 325590.0}, {"date": "2022-02-03", "close": 0.140416, "volume": 485583.0}, {"date": "2022-02-04", "close": 0.136028, "volume": 395424.0}, {"date": "2022-02-07", "close": 0.140416, "volume": 189521.0}, {"date": "2022-02-08", "close": 0.157968, "volume": 2461243.0}, {"date": "2022-02-09", "close": 0.166744, "volume": 1482687.0}, {"date": "2022-02-10", "close": 0.166744, "volume": 545822.0}, {"date": "2022-02-11", "close": 0.166744, "volume": 513230.0}, {"date": "2022-02-14", "close": 0.171132, "volume": 304036.0}, {"date": "2022-02-15", "close": 0.17552, "volume": 722060.0}, {"date": "2022-02-16", "close": 0.17552, "volume": 1442887.0}, {"date": "2022-02-17", "close": 0.179908, "volume": 145495.0}, {"date": "2022-02-18", "close": 0.171132, "volume": 287017.0}, {"date": "2022-02-21", "close": 0.179908, "volume": 336624.0}, {"date": "2022-02-22", "close": 0.166744, "volume": 362547.0}, {"date": "2022-02-23", "close": 0.179908, "volume": 159570.0}, {"date": "2022-02-24", "close": 0.17552, "volume": 370329.0}, {"date": "2022-02-25", "close": 0.171132, "volume": 172862.0}, {"date": "2022-02-28", "close": 0.171132, "volume": 273433.0}, {"date": "2022-03-01", "close": 0.179908, "volume": 745039.0}, {"date": "2022-03-02", "close": 0.179908, "volume": 174891.0}, {"date": "2022-03-03", "close": 0.184296, "volume": 461410.0}, {"date": "2022-03-04", "close": 0.171132, "volume": 287306.0}, {"date": "2022-03-07", "close": 0.17552, "volume": 687977.0}, {"date": "2022-03-08", "close": 0.17552, "volume": 42000.0}, {"date": "2022-03-09", "close": 0.166744, "volume": 66780.0}, {"date": "2022-03-10", "close": 0.179908, "volume": 587435.0}, {"date": "2022-03-11", "close": 0.179908, "volume": 5510.0}, {"date": "2022-03-14", "close": 0.179908, "volume": 125509.0}, {"date": "2022-03-15", "close": 0.179908, "volume": 317056.0}, {"date": "2022-03-16", "close": 0.179908, "volume": 309603.0}, {"date": "2022-03-17", "close": 0.17552, "volume": 510358.0}, {"date": "2022-03-18", "close": 0.184296, "volume": 578399.0}, {"date": "2022-03-21", "close": 0.188684, "volume": 159581.0}, {"date": "2022-03-22", "close": 0.184296, "volume": 355725.0}, {"date": "2022-03-23", "close": 0.184296, "volume": 284169.0}, {"date": "2022-03-24", "close": 0.184296, "volume": 118309.0}, {"date": "2022-03-25", "close": 0.171132, "volume": 616421.0}, {"date": "2022-03-28", "close": 0.179908, "volume": 273046.0}, {"date": "2022-03-29", "close": 0.17552, "volume": 59270.0}, {"date": "2022-03-30", "close": 0.215012, "volume": 3264554.0}, {"date": "2022-03-31", "close": 0.201848, "volume": 1134527.0}, {"date": "2022-04-01", "close": 0.215012, "volume": 744969.0}, {"date": "2022-04-04", "close": 0.236952, "volume": 1363058.0}, {"date": "2022-04-05", "close": 0.234758, "volume": 682794.0}, {"date": "2022-04-06", "close": 0.228176, "volume": 538351.0}, {"date": "2022-04-07", "close": 0.228176, "volume": 130140.0}, {"date": "2022-04-08", "close": 0.24134, "volume": 583500.0}, {"date": "2022-04-11", "close": 0.24134, "volume": 348443.0}, {"date": "2022-04-12", "close": 0.2194, "volume": 315153.0}, {"date": "2022-04-13", "close": 0.221594, "volume": 299165.0}, {"date": "2022-04-14", "close": 0.236952, "volume": 558414.0}, {"date": "2022-04-19", "close": 0.228176, "volume": 382198.0}, {"date": "2022-04-20", "close": 0.223788, "volume": 419872.0}, {"date": "2022-04-21", "close": 0.223788, "volume": 294911.0}, {"date": "2022-04-22", "close": 0.2194, "volume": 157743.0}, {"date": "2022-04-26", "close": 0.210624, "volume": 776615.0}, {"date": "2022-04-27", "close": 0.215012, "volume": 236154.0}, {"date": "2022-04-28", "close": 0.2194, "volume": 198396.0}, {"date": "2022-04-29", "close": 0.2194, "volume": 123390.0}, {"date": "2022-05-02", "close": 0.206236, "volume": 543381.0}, {"date": "2022-05-03", "close": 0.2194, "volume": 171054.0}, {"date": "2022-05-04", "close": 0.2194, "volume": 156215.0}, {"date": "2022-05-05", "close": 0.2194, "volume": 28756.0}, {"date": "2022-05-06", "close": 0.210624, "volume": 436631.0}, {"date": "2022-05-09", "close": 0.19746, "volume": 188097.0}, {"date": "2022-05-10", "close": 0.184296, "volume": 1296105.0}, {"date": "2022-05-11", "close": 0.188684, "volume": 9116.0}, {"date": "2022-05-12", "close": 0.188684, "volume": 91545.0}, {"date": "2022-05-13", "close": 0.188684, "volume": 262758.0}, {"date": "2022-05-16", "close": 0.19746, "volume": 459558.0}, {"date": "2022-05-17", "close": 0.193072, "volume": 10773.0}, {"date": "2022-05-18", "close": 0.210624, "volume": 718430.0}, {"date": "2022-05-19", "close": 0.19746, "volume": 85292.0}, {"date": "2022-05-20", "close": 0.215012, "volume": 725314.0}, {"date": "2022-05-23", "close": 0.223788, "volume": 505612.0}, {"date": "2022-05-24", "close": 0.223788, "volume": 447089.0}, {"date": "2022-05-25", "close": 0.228176, "volume": 165054.0}, {"date": "2022-05-26", "close": 0.223788, "volume": 301513.0}, {"date": "2022-05-27", "close": 0.223788, "volume": 1814648.0}, {"date": "2022-05-30", "close": 0.232564, "volume": 1085105.0}, {"date": "2022-05-31", "close": 0.250116, "volume": 1012765.0}, {"date": "2022-06-01", "close": 0.232564, "volume": 560776.0}, {"date": "2022-06-02", "close": 0.24134, "volume": 77574.0}, {"date": "2022-06-03", "close": 0.236952, "volume": 136778.0}, {"date": "2022-06-06", "close": 0.232564, "volume": 568763.0}, {"date": "2022-06-07", "close": 0.228176, "volume": 46937.0}, {"date": "2022-06-08", "close": 0.232564, "volume": 91865.0}, {"date": "2022-06-09", "close": 0.223788, "volume": 241084.0}, {"date": "2022-06-10", "close": 0.223788, "volume": 161800.0}, {"date": "2022-06-14", "close": 0.184296, "volume": 610686.0}, {"date": "2022-06-15", "close": 0.201848, "volume": 348690.0}, {"date": "2022-06-16", "close": 0.193072, "volume": 191021.0}, {"date": "2022-06-17", "close": 0.19746, "volume": 877845.0}, {"date": "2022-06-20", "close": 0.188684, "volume": 89536.0}, {"date": "2022-06-21", "close": 0.190878, "volume": 128585.0}, {"date": "2022-06-22", "close": 0.184296, "volume": 1080275.0}, {"date": "2022-06-23", "close": 0.179908, "volume": 168440.0}, {"date": "2022-06-24", "close": 0.188684, "volume": 354314.0}, {"date": "2022-06-27", "close": 0.184296, "volume": 37775.0}, {"date": "2022-06-28", "close": 0.173326, "volume": 275458.0}, {"date": "2022-06-29", "close": 0.171132, "volume": 173494.0}, {"date": "2022-06-30", "close": 0.171132, "volume": 191040.0}, {"date": "2022-07-01", "close": 0.168938, "volume": 8056.0}, {"date": "2022-07-04", "close": 0.171132, "volume": 169447.0}, {"date": "2022-07-05", "close": 0.179908, "volume": 7250.0}, {"date": "2022-07-06", "close": 0.171132, "volume": 5532.0}, {"date": "2022-07-07", "close": 0.184296, "volume": 180348.0}, {"date": "2022-07-08", "close": 0.193072, "volume": 104878.0}, {"date": "2022-07-11", "close": 0.19746, "volume": 456423.0}, {"date": "2022-07-12", "close": 0.19746, "volume": 135889.0}, {"date": "2022-07-13", "close": 0.19746, "volume": 4811.0}, {"date": "2022-07-14", "close": 0.199654, "volume": 41367.0}, {"date": "2022-07-15", "close": 0.193072, "volume": 110601.0}, {"date": "2022-07-18", "close": 0.19746, "volume": 105794.0}, {"date": "2022-07-19", "close": 0.179908, "volume": 411291.0}, {"date": "2022-07-20", "close": 0.184296, "volume": 145270.0}, {"date": "2022-07-21", "close": 0.206236, "volume": 380838.0}, {"date": "2022-07-22", "close": 0.19746, "volume": 60040.0}, {"date": "2022-07-25", "close": 0.193072, "volume": 31709.0}, {"date": "2022-07-26", "close": 0.188684, "volume": 553587.0}, {"date": "2022-07-27", "close": 0.179908, "volume": 23638.0}, {"date": "2022-07-28", "close": 0.193072, "volume": 131081.0}, {"date": "2022-07-29", "close": 0.19746, "volume": 307765.0}, {"date": "2022-08-01", "close": 0.19746, "volume": 56.0}, {"date": "2022-08-02", "close": 0.19746, "volume": 434650.0}, {"date": "2022-08-03", "close": 0.193072, "volume": 100100.0}, {"date": "2022-08-04", "close": 0.188684, "volume": 11961.0}, {"date": "2022-08-05", "close": 0.19746, "volume": 264617.0}, {"date": "2022-08-08", "close": 0.19746, "volume": 154260.0}, {"date": "2022-08-09", "close": 0.193072, "volume": 165770.0}, {"date": "2022-08-10", "close": 0.193072, "volume": 355370.0}, {"date": "2022-08-11", "close": 0.188684, "volume": 48935.0}, {"date": "2022-08-12", "close": 0.19746, "volume": 507008.0}, {"date": "2022-08-15", "close": 0.206236, "volume": 386673.0}, {"date": "2022-08-16", "close": 0.206236, "volume": 226274.0}, {"date": "2022-08-17", "close": 0.223788, "volume": 820281.0}, {"date": "2022-08-18", "close": 0.2194, "volume": 201233.0}, {"date": "2022-08-19", "close": 0.223788, "volume": 69100.0}, {"date": "2022-08-22", "close": 0.210624, "volume": 222379.0}, {"date": "2022-08-23", "close": 0.215012, "volume": 124774.0}, {"date": "2022-08-24", "close": 0.210624, "volume": 59140.0}, {"date": "2022-08-25", "close": 0.223788, "volume": 448113.0}, {"date": "2022-08-26", "close": 0.223788, "volume": 164953.0}, {"date": "2022-08-29", "close": 0.201848, "volume": 280046.0}, {"date": "2022-08-30", "close": 0.206236, "volume": 1579140.0}, {"date": "2022-08-31", "close": 0.210624, "volume": 25866.0}, {"date": "2022-09-01", "close": 0.201848, "volume": 122729.0}, {"date": "2022-09-05", "close": 0.201848, "volume": 23581.0}, {"date": "2022-09-06", "close": 0.201848, "volume": 17401.0}, {"date": "2022-09-07", "close": 0.193072, "volume": 43374.0}, {"date": "2022-09-08", "close": 0.206236, "volume": 280057.0}, {"date": "2022-09-09", "close": 0.210624, "volume": 19327.0}, {"date": "2022-09-12", "close": 0.215012, "volume": 28388.0}, {"date": "2022-09-13", "close": 0.210624, "volume": 121010.0}, {"date": "2022-09-14", "close": 0.201848, "volume": 62653.0}, {"date": "2022-09-15", "close": 0.206236, "volume": 79802.0}, {"date": "2022-09-16", "close": 0.210624, "volume": 16739.0}, {"date": "2022-09-20", "close": 0.210624, "volume": 134095.0}, {"date": "2022-09-21", "close": 0.210624, "volume": 314222.0}, {"date": "2022-09-23", "close": 0.193072, "volume": 22353.0}, {"date": "2022-09-26", "close": 0.179908, "volume": 227964.0}, {"date": "2022-09-27", "close": 0.179908, "volume": 46411.0}, {"date": "2022-09-28", "close": 0.171132, "volume": 210729.0}, {"date": "2022-09-29", "close": 0.179908, "volume": 83163.0}, {"date": "2022-09-30", "close": 0.17552, "volume": 62004.0}, {"date": "2022-10-03", "close": 0.166744, "volume": 33650.0}, {"date": "2022-10-04", "close": 0.171132, "volume": 492450.0}, {"date": "2022-10-05", "close": 0.166744, "volume": 14813.0}, {"date": "2022-10-06", "close": 0.166744, "volume": 73029.0}, {"date": "2022-10-07", "close": 0.171132, "volume": 180930.0}, {"date": "2022-10-10", "close": 0.166744, "volume": 152960.0}, {"date": "2022-10-11", "close": 0.17552, "volume": 466274.0}, {"date": "2022-10-12", "close": 0.162356, "volume": 71059.0}, {"date": "2022-10-13", "close": 0.162356, "volume": 28426.0}, {"date": "2022-10-14", "close": 0.162356, "volume": 49494.0}, {"date": "2022-10-17", "close": 0.162356, "volume": 95251.0}, {"date": "2022-10-18", "close": 0.157968, "volume": 77010.0}, {"date": "2022-10-19", "close": 0.162356, "volume": 47133.0}, {"date": "2022-10-20", "close": 0.166744, "volume": 76613.0}, {"date": "2022-10-21", "close": 0.166744, "volume": 62767.0}, {"date": "2022-10-24", "close": 0.162356, "volume": 80899.0}, {"date": "2022-10-25", "close": 0.162356, "volume": 250594.0}, {"date": "2022-10-26", "close": 0.15358, "volume": 46741.0}, {"date": "2022-10-27", "close": 0.15358, "volume": 208192.0}, {"date": "2022-10-28", "close": 0.171132, "volume": 702820.0}, {"date": "2022-10-31", "close": 0.171132, "volume": 34232.0}, {"date": "2022-11-01", "close": 0.17552, "volume": 27165.0}, {"date": "2022-11-02", "close": 0.15358, "volume": 300803.0}, {"date": "2022-11-03", "close": 0.15358, "volume": 247404.0}, {"date": "2022-11-04", "close": 0.15358, "volume": 586138.0}, {"date": "2022-11-07", "close": 0.15358, "volume": 973319.0}, {"date": "2022-11-08", "close": 0.157968, "volume": 132597.0}, {"date": "2022-11-09", "close": 0.15358, "volume": 13314.0}, {"date": "2022-11-10", "close": 0.15358, "volume": 1236259.0}, {"date": "2022-11-11", "close": 0.15358, "volume": 120610.0}, {"date": "2022-11-14", "close": 0.15358, "volume": 2173.0}, {"date": "2022-11-15", "close": 0.157968, "volume": 675454.0}, {"date": "2022-11-16", "close": 0.157968, "volume": 1433044.0}, {"date": "2022-11-17", "close": 0.149192, "volume": 237549.0}, {"date": "2022-11-18", "close": 0.157968, "volume": 201781.0}, {"date": "2022-11-21", "close": 0.149192, "volume": 35043.0}, {"date": "2022-11-22", "close": 0.149192, "volume": 757412.0}, {"date": "2022-11-23", "close": 0.157968, "volume": 676316.0}, {"date": "2022-11-24", "close": 0.157968, "volume": 612250.0}, {"date": "2022-11-25", "close": 0.140416, "volume": 1698997.0}, {"date": "2022-11-28", "close": 0.140416, "volume": 146787.0}, {"date": "2022-11-29", "close": 0.15358, "volume": 236784.0}, {"date": "2022-11-30", "close": 0.157968, "volume": 345296.0}, {"date": "2022-12-01", "close": 0.15358, "volume": 25343.0}, {"date": "2022-12-02", "close": 0.149192, "volume": 8691.0}, {"date": "2022-12-05", "close": 0.144804, "volume": 28144.0}, {"date": "2022-12-06", "close": 0.157968, "volume": 628569.0}, {"date": "2022-12-07", "close": 0.162356, "volume": 41652.0}, {"date": "2022-12-08", "close": 0.157968, "volume": 4771.0}, {"date": "2022-12-09", "close": 0.15358, "volume": 101870.0}, {"date": "2022-12-12", "close": 0.157968, "volume": 584904.0}, {"date": "2022-12-13", "close": 0.166744, "volume": 368557.0}, {"date": "2022-12-14", "close": 0.166744, "volume": 138548.0}, {"date": "2022-12-15", "close": 0.162356, "volume": 55833.0}, {"date": "2022-12-16", "close": 0.166744, "volume": 86088.0}, {"date": "2022-12-19", "close": 0.162356, "volume": 73040.0}, {"date": "2022-12-20", "close": 0.149192, "volume": 84299.0}, {"date": "2022-12-22", "close": 0.15358, "volume": 2154.0}, {"date": "2022-12-23", "close": 0.144804, "volume": 56975.0}, {"date": "2022-12-28", "close": 0.144804, "volume": 13674.0}, {"date": "2022-12-29", "close": 0.149192, "volume": 38719.0}, {"date": "2022-12-30", "close": 0.144804, "volume": 33649.0}, {"date": "2023-01-03", "close": 0.149192, "volume": 65571.0}, {"date": "2023-01-04", "close": 0.15358, "volume": 6674.0}, {"date": "2023-01-05", "close": 0.171132, "volume": 415411.0}, {"date": "2023-01-06", "close": 0.171132, "volume": 105328.0}, {"date": "2023-01-09", "close": 0.17552, "volume": 407630.0}, {"date": "2023-01-10", "close": 0.17552, "volume": 327141.0}, {"date": "2023-01-11", "close": 0.179908, "volume": 71693.0}, {"date": "2023-01-12", "close": 0.184296, "volume": 306547.0}, {"date": "2023-01-13", "close": 0.19746, "volume": 336112.0}, {"date": "2023-01-16", "close": 0.19746, "volume": 417988.0}, {"date": "2023-01-17", "close": 0.206236, "volume": 120310.0}, {"date": "2023-01-18", "close": 0.210624, "volume": 214925.0}, {"date": "2023-01-19", "close": 0.201848, "volume": 116678.0}, {"date": "2023-01-20", "close": 0.201848, "volume": 207856.0}, {"date": "2023-01-23", "close": 0.210624, "volume": 332418.0}, {"date": "2023-01-24", "close": 0.206236, "volume": 24091.0}, {"date": "2023-01-25", "close": 0.206236, "volume": 20465.0}, {"date": "2023-01-27", "close": 0.210624, "volume": 1253.0}, {"date": "2023-01-30", "close": 0.201848, "volume": 319807.0}, {"date": "2023-01-31", "close": 0.206236, "volume": 107130.0}, {"date": "2023-02-01", "close": 0.210624, "volume": 377086.0}, {"date": "2023-02-02", "close": 0.206236, "volume": 139752.0}, {"date": "2023-02-03", "close": 0.19746, "volume": 34822.0}, {"date": "2023-02-06", "close": 0.184296, "volume": 370032.0}, {"date": "2023-02-07", "close": 0.17552, "volume": 77065.0}, {"date": "2023-02-08", "close": 0.179908, "volume": 208849.0}, {"date": "2023-02-09", "close": 0.166744, "volume": 102541.0}, {"date": "2023-02-10", "close": 0.179908, "volume": 284746.0}, {"date": "2023-02-13", "close": 0.179908, "volume": 82572.0}, {"date": "2023-02-14", "close": 0.171132, "volume": 470348.0}, {"date": "2023-02-15", "close": 0.171132, "volume": 107794.0}, {"date": "2023-02-16", "close": 0.171132, "volume": 124086.0}, {"date": "2023-02-17", "close": 0.171132, "volume": 10825.0}, {"date": "2023-02-20", "close": 0.171132, "volume": 7976.0}, {"date": "2023-02-21", "close": 0.171132, "volume": 142355.0}, {"date": "2023-02-22", "close": 0.166744, "volume": 32237.0}, {"date": "2023-02-23", "close": 0.162356, "volume": 47067.0}, {"date": "2023-02-24", "close": 0.162356, "volume": 87056.0}, {"date": "2023-02-27", "close": 0.162356, "volume": 12848.0}, {"date": "2023-02-28", "close": 0.162356, "volume": 652405.0}, {"date": "2023-03-01", "close": 0.162356, "volume": 102552.0}, {"date": "2023-03-02", "close": 0.15358, "volume": 3766.0}, {"date": "2023-03-03", "close": 0.15358, "volume": 24697.0}, {"date": "2023-03-06", "close": 0.157968, "volume": 242257.0}, {"date": "2023-03-07", "close": 0.15358, "volume": 209336.0}, {"date": "2023-03-08", "close": 0.157968, "volume": 141421.0}, {"date": "2023-03-09", "close": 0.157968, "volume": 144683.0}, {"date": "2023-03-10", "close": 0.162356, "volume": 113947.0}, {"date": "2023-03-13", "close": 0.157968, "volume": 201716.0}, {"date": "2023-03-14", "close": 0.157968, "volume": 407499.0}, {"date": "2023-03-15", "close": 0.162356, "volume": 174572.0}, {"date": "2023-03-16", "close": 0.157968, "volume": 199953.0}, {"date": "2023-03-17", "close": 0.15358, "volume": 132242.0}, {"date": "2023-03-20", "close": 0.157968, "volume": 375706.0}, {"date": "2023-03-21", "close": 0.162356, "volume": 6329.0}, {"date": "2023-03-22", "close": 0.162356, "volume": 393805.0}, {"date": "2023-03-23", "close": 0.162356, "volume": 159609.0}, {"date": "2023-03-24", "close": 0.171132, "volume": 169406.0}, {"date": "2023-03-27", "close": 0.166744, "volume": 100395.0}, {"date": "2023-03-28", "close": 0.171132, "volume": 286724.0}, {"date": "2023-03-29", "close": 0.166744, "volume": 179459.0}, {"date": "2023-03-30", "close": 0.17552, "volume": 97036.0}, {"date": "2023-03-31", "close": 0.166744, "volume": 472739.0}, {"date": "2023-04-03", "close": 0.166744, "volume": 335507.0}, {"date": "2023-04-04", "close": 0.171132, "volume": 22789.0}, {"date": "2023-04-05", "close": 0.166744, "volume": 791884.0}, {"date": "2023-04-06", "close": 0.162356, "volume": 1035989.0}, {"date": "2023-04-11", "close": 0.171132, "volume": 36339.0}, {"date": "2023-04-12", "close": 0.166744, "volume": 396330.0}, {"date": "2023-04-13", "close": 0.162356, "volume": 868038.0}, {"date": "2023-04-14", "close": 0.162356, "volume": 70465.0}, {"date": "2023-04-17", "close": 0.171132, "volume": 57881.0}, {"date": "2023-04-18", "close": 0.168938, "volume": 36374.0}, {"date": "2023-04-19", "close": 0.166744, "volume": 12432.0}, {"date": "2023-04-20", "close": 0.166744, "volume": 10825.0}, {"date": "2023-04-21", "close": 0.171132, "volume": 243320.0}, {"date": "2023-04-24", "close": 0.162356, "volume": 128856.0}, {"date": "2023-04-26", "close": 0.171132, "volume": 90.0}, {"date": "2023-04-27", "close": 0.157968, "volume": 124434.0}, {"date": "2023-04-28", "close": 0.171132, "volume": 161689.0}, {"date": "2023-05-01", "close": 0.157968, "volume": 118820.0}, {"date": "2023-05-03", "close": 0.15358, "volume": 341766.0}, {"date": "2023-05-04", "close": 0.15358, "volume": 62671.0}, {"date": "2023-05-05", "close": 0.157968, "volume": 195632.0}, {"date": "2023-05-08", "close": 0.157968, "volume": 84.0}, {"date": "2023-05-09", "close": 0.157968, "volume": 278091.0}, {"date": "2023-05-10", "close": 0.162356, "volume": 293218.0}, {"date": "2023-05-11", "close": 0.166744, "volume": 255506.0}, {"date": "2023-05-12", "close": 0.157968, "volume": 478806.0}, {"date": "2023-05-15", "close": 0.149192, "volume": 496776.0}, {"date": "2023-05-16", "close": 0.144804, "volume": 66980.0}, {"date": "2023-05-17", "close": 0.144804, "volume": 98886.0}, {"date": "2023-05-18", "close": 0.157968, "volume": 889551.0}, {"date": "2023-05-19", "close": 0.15358, "volume": 193281.0}, {"date": "2023-05-22", "close": 0.15358, "volume": 195985.0}, {"date": "2023-05-23", "close": 0.157968, "volume": 39866.0}, {"date": "2023-05-24", "close": 0.157968, "volume": 134193.0}, {"date": "2023-05-25", "close": 0.171132, "volume": 307546.0}, {"date": "2023-05-26", "close": 0.166744, "volume": 24499.0}, {"date": "2023-05-29", "close": 0.166744, "volume": 200488.0}, {"date": "2023-05-30", "close": 0.162356, "volume": 68108.0}, {"date": "2023-05-31", "close": 0.171132, "volume": 222369.0}, {"date": "2023-06-01", "close": 0.162356, "volume": 3261.0}, {"date": "2023-06-05", "close": 0.157968, "volume": 49888.0}, {"date": "2023-06-06", "close": 0.157968, "volume": 128534.0}, {"date": "2023-06-07", "close": 0.162356, "volume": 31.0}, {"date": "2023-06-08", "close": 0.157968, "volume": 109853.0}, {"date": "2023-06-09", "close": 0.149192, "volume": 132321.0}, {"date": "2023-06-13", "close": 0.149192, "volume": 73514.0}, {"date": "2023-06-14", "close": 0.149192, "volume": 70474.0}, {"date": "2023-06-15", "close": 0.162356, "volume": 205523.0}, {"date": "2023-06-16", "close": 0.15358, "volume": 261068.0}, {"date": "2023-06-19", "close": 0.149192, "volume": 38053.0}, {"date": "2023-06-20", "close": 0.140416, "volume": 467748.0}, {"date": "2023-06-21", "close": 0.140416, "volume": 171934.0}, {"date": "2023-06-22", "close": 0.140416, "volume": 81963.0}, {"date": "2023-06-23", "close": 0.140416, "volume": 184069.0}, {"date": "2023-06-26", "close": 0.13164, "volume": 502050.0}, {"date": "2023-06-27", "close": 0.13164, "volume": 286463.0}, {"date": "2023-06-28", "close": 0.13164, "volume": 81575.0}, {"date": "2023-06-29", "close": 0.136028, "volume": 519418.0}, {"date": "2023-06-30", "close": 0.157968, "volume": 509281.0}, {"date": "2023-07-03", "close": 0.15358, "volume": 29686.0}, {"date": "2023-07-04", "close": 0.157968, "volume": 1101.0}, {"date": "2023-07-05", "close": 0.157968, "volume": 32.0}, {"date": "2023-07-06", "close": 0.157968, "volume": 274271.0}, {"date": "2023-07-10", "close": 0.140416, "volume": 102804.0}, {"date": "2023-07-11", "close": 0.140416, "volume": 898690.0}, {"date": "2023-07-12", "close": 0.144804, "volume": 200391.0}, {"date": "2023-07-13", "close": 0.144804, "volume": 2849.0}, {"date": "2023-07-14", "close": 0.136028, "volume": 67856.0}, {"date": "2023-07-17", "close": 0.140416, "volume": 31375.0}, {"date": "2023-07-18", "close": 0.136028, "volume": 115766.0}, {"date": "2023-07-19", "close": 0.136028, "volume": 113560.0}, {"date": "2023-07-20", "close": 0.136028, "volume": 50896.0}, {"date": "2023-07-21", "close": 0.140416, "volume": 163867.0}, {"date": "2023-07-24", "close": 0.13164, "volume": 83446.0}, {"date": "2023-07-25", "close": 0.13164, "volume": 72641.0}, {"date": "2023-07-26", "close": 0.136028, "volume": 323437.0}, {"date": "2023-07-27", "close": 0.13164, "volume": 215409.0}, {"date": "2023-07-28", "close": 0.13164, "volume": 556004.0}, {"date": "2023-07-31", "close": 0.127252, "volume": 439435.0}, {"date": "2023-08-01", "close": 0.144804, "volume": 682366.0}, {"date": "2023-08-02", "close": 0.127252, "volume": 1393164.0}, {"date": "2023-08-03", "close": 0.136028, "volume": 111731.0}, {"date": "2023-08-04", "close": 0.13164, "volume": 12935.0}, {"date": "2023-08-07", "close": 0.140416, "volume": 390603.0}, {"date": "2023-08-08", "close": 0.144804, "volume": 219519.0}, {"date": "2023-08-09", "close": 0.140416, "volume": 187007.0}, {"date": "2023-08-10", "close": 0.140416, "volume": 109608.0}, {"date": "2023-08-11", "close": 0.140416, "volume": 17589.0}, {"date": "2023-08-14", "close": 0.140416, "volume": 124923.0}, {"date": "2023-08-15", "close": 0.144804, "volume": 689957.0}, {"date": "2023-08-16", "close": 0.140416, "volume": 478866.0}, {"date": "2023-08-17", "close": 0.13164, "volume": 279617.0}, {"date": "2023-08-18", "close": 0.136028, "volume": 958629.0}, {"date": "2023-08-21", "close": 0.13164, "volume": 370778.0}, {"date": "2023-08-22", "close": 0.13164, "volume": 76.0}, {"date": "2023-08-23", "close": 0.13164, "volume": 421550.0}, {"date": "2023-08-24", "close": 0.13164, "volume": 3677.0}, {"date": "2023-08-25", "close": 0.127252, "volume": 37516.0}, {"date": "2023-08-28", "close": 0.13164, "volume": 43268.0}, {"date": "2023-08-29", "close": 0.13164, "volume": 127364.0}, {"date": "2023-08-30", "close": 0.13164, "volume": 223807.0}, {"date": "2023-08-31", "close": 0.13164, "volume": 284377.0}, {"date": "2023-09-01", "close": 0.136028, "volume": 84247.0}, {"date": "2023-09-04", "close": 0.140416, "volume": 158492.0}, {"date": "2023-09-05", "close": 0.136028, "volume": 116748.0}, {"date": "2023-09-06", "close": 0.127252, "volume": 29940.0}, {"date": "2023-09-07", "close": 0.122864, "volume": 184624.0}, {"date": "2023-09-08", "close": 0.122864, "volume": 211095.0}, {"date": "2023-09-11", "close": 0.118476, "volume": 182665.0}, {"date": "2023-09-12", "close": 0.122864, "volume": 377483.0}, {"date": "2023-09-13", "close": 0.13164, "volume": 396032.0}, {"date": "2023-09-14", "close": 0.127252, "volume": 36191.0}, {"date": "2023-09-15", "close": 0.127252, "volume": 17675.0}, {"date": "2023-09-18", "close": 0.136028, "volume": 674084.0}, {"date": "2023-09-19", "close": 0.13164, "volume": 697423.0}, {"date": "2023-09-20", "close": 0.118476, "volume": 52572.0}, {"date": "2023-09-21", "close": 0.122864, "volume": 204864.0}, {"date": "2023-09-22", "close": 0.13164, "volume": 174444.0}, {"date": "2023-09-25", "close": 0.13164, "volume": 181015.0}, {"date": "2023-09-26", "close": 0.127252, "volume": 134559.0}, {"date": "2023-09-27", "close": 0.140416, "volume": 725932.0}, {"date": "2023-09-28", "close": 0.144804, "volume": 322235.0}, {"date": "2023-09-29", "close": 0.15358, "volume": 235010.0}, {"date": "2023-10-02", "close": 0.144804, "volume": 195842.0}, {"date": "2023-10-03", "close": 0.140416, "volume": 109340.0}, {"date": "2023-10-04", "close": 0.140416, "volume": 298287.0}, {"date": "2023-10-05", "close": 0.144804, "volume": 40841.0}, {"date": "2023-10-06", "close": 0.149192, "volume": 341841.0}, {"date": "2023-10-09", "close": 0.136028, "volume": 201882.0}, {"date": "2023-10-10", "close": 0.144804, "volume": 215632.0}, {"date": "2023-10-11", "close": 0.140416, "volume": 134761.0}, {"date": "2023-10-12", "close": 0.144804, "volume": 343956.0}, {"date": "2023-10-13", "close": 0.144804, "volume": 103451.0}, {"date": "2023-10-16", "close": 0.13164, "volume": 543638.0}, {"date": "2023-10-17", "close": 0.127252, "volume": 379129.0}, {"date": "2023-10-18", "close": 0.127252, "volume": 17130.0}, {"date": "2023-10-19", "close": 0.13164, "volume": 2686.0}, {"date": "2023-10-20", "close": 0.127252, "volume": 61056.0}, {"date": "2023-10-23", "close": 0.127252, "volume": 17658.0}, {"date": "2023-10-24", "close": 0.127252, "volume": 68657.0}, {"date": "2023-10-25", "close": 0.129446, "volume": 4573.0}, {"date": "2023-10-26", "close": 0.127252, "volume": 4672.0}, {"date": "2023-10-27", "close": 0.129446, "volume": 46266.0}, {"date": "2023-10-30", "close": 0.127252, "volume": 24776.0}, {"date": "2023-10-31", "close": 0.122864, "volume": 39401.0}, {"date": "2023-11-03", "close": 0.11, "volume": 167270501.0}, {"date": "2023-11-06", "close": 0.11, "volume": 2208352.0}, {"date": "2023-11-07", "close": 0.099, "volume": 894762.0}, {"date": "2023-11-08", "close": 0.091, "volume": 527723.0}, {"date": "2023-11-09", "close": 0.087, "volume": 1714255.0}, {"date": "2023-11-10", "close": 0.091, "volume": 344637.0}, {"date": "2023-11-13", "close": 0.085, "volume": 911429.0}, {"date": "2023-11-14", "close": 0.095, "volume": 424856.0}, {"date": "2023-11-15", "close": 0.084, "volume": 1007796.0}, {"date": "2023-11-16", "close": 0.084, "volume": 643276.0}, {"date": "2023-11-17", "close": 0.083, "volume": 217291.0}, {"date": "2023-11-20", "close": 0.082, "volume": 185486.0}, {"date": "2023-11-21", "close": 0.084, "volume": 1448293.0}, {"date": "2023-11-22", "close": 0.082, "volume": 9765.0}, {"date": "2023-11-23", "close": 0.085, "volume": 29346.0}, {"date": "2023-11-24", "close": 0.082, "volume": 316666.0}, {"date": "2023-11-27", "close": 0.082, "volume": 113574.0}, {"date": "2023-11-28", "close": 0.082, "volume": 9304.0}, {"date": "2023-11-29", "close": 0.082, "volume": 116036.0}, {"date": "2023-11-30", "close": 0.083, "volume": 82903.0}, {"date": "2023-12-01", "close": 0.081, "volume": 729331.0}, {"date": "2023-12-04", "close": 0.081, "volume": 223983.0}, {"date": "2023-12-05", "close": 0.08, "volume": 1338966.0}, {"date": "2023-12-06", "close": 0.084, "volume": 158968.0}, {"date": "2023-12-07", "close": 0.086, "volume": 307815.0}, {"date": "2023-12-08", "close": 0.089, "volume": 2410661.0}, {"date": "2023-12-11", "close": 0.087, "volume": 558395.0}, {"date": "2023-12-12", "close": 0.086, "volume": 341771.0}, {"date": "2023-12-13", "close": 0.088, "volume": 842026.0}, {"date": "2023-12-14", "close": 0.09, "volume": 1497845.0}, {"date": "2023-12-15", "close": 0.089, "volume": 707593.0}, {"date": "2023-12-18", "close": 0.095, "volume": 239368.0}, {"date": "2023-12-19", "close": 0.095, "volume": 89190.0}, {"date": "2023-12-20", "close": 0.115, "volume": 2738332.0}, {"date": "2023-12-21", "close": 0.115, "volume": 337067.0}, {"date": "2023-12-22", "close": 0.11, "volume": 376711.0}, {"date": "2023-12-27", "close": 0.105, "volume": 79597.0}, {"date": "2023-12-28", "close": 0.105, "volume": 208890.0}, {"date": "2023-12-29", "close": 0.115, "volume": 57988.0}, {"date": "2024-01-02", "close": 0.115, "volume": 86179.0}, {"date": "2024-01-03", "close": 0.115, "volume": 334218.0}, {"date": "2024-01-04", "close": 0.115, "volume": 168082.0}, {"date": "2024-01-05", "close": 0.11, "volume": 323011.0}, {"date": "2024-01-08", "close": 0.105, "volume": 182401.0}, {"date": "2024-01-09", "close": 0.105, "volume": 67249.0}, {"date": "2024-01-10", "close": 0.11, "volume": 95471.0}, {"date": "2024-01-11", "close": 0.12, "volume": 58920.0}, {"date": "2024-01-12", "close": 0.11, "volume": 188447.0}, {"date": "2024-01-15", "close": 0.12, "volume": 443804.0}, {"date": "2024-01-16", "close": 0.13, "volume": 2008716.0}, {"date": "2024-01-17", "close": 0.145, "volume": 588436.0}, {"date": "2024-01-18", "close": 0.155, "volume": 405683.0}, {"date": "2024-01-19", "close": 0.15, "volume": 267427.0}, {"date": "2024-01-22", "close": 0.145, "volume": 222814.0}, {"date": "2024-01-23", "close": 0.14, "volume": 255932.0}, {"date": "2024-01-24", "close": 0.145, "volume": 797050.0}, {"date": "2024-01-25", "close": 0.145, "volume": 191949.0}, {"date": "2024-01-29", "close": 0.14, "volume": 896408.0}, {"date": "2024-01-30", "close": 0.15, "volume": 620980.0}, {"date": "2024-01-31", "close": 0.155, "volume": 1069012.0}, {"date": "2024-02-01", "close": 0.16, "volume": 396384.0}, {"date": "2024-02-02", "close": 0.15, "volume": 175016.0}, {"date": "2024-02-05", "close": 0.155, "volume": 652925.0}, {"date": "2024-02-06", "close": 0.15, "volume": 100875.0}, {"date": "2024-02-07", "close": 0.145, "volume": 112926.0}, {"date": "2024-02-08", "close": 0.145, "volume": 1113507.0}, {"date": "2024-02-09", "close": 0.165, "volume": 517680.0}, {"date": "2024-02-12", "close": 0.165, "volume": 33209.0}, {"date": "2024-02-13", "close": 0.15, "volume": 100695.0}, {"date": "2024-02-14", "close": 0.15, "volume": 366532.0}, {"date": "2024-02-15", "close": 0.16, "volume": 506257.0}, {"date": "2024-02-16", "close": 0.165, "volume": 508221.0}, {"date": "2024-02-19", "close": 0.185, "volume": 478898.0}, {"date": "2024-02-20", "close": 0.17, "volume": 404510.0}, {"date": "2024-02-21", "close": 0.175, "volume": 57600.0}, {"date": "2024-02-22", "close": 0.18, "volume": 1025850.0}, {"date": "2024-02-23", "close": 0.165, "volume": 90033.0}, {"date": "2024-02-26", "close": 0.17, "volume": 319678.0}, {"date": "2024-02-27", "close": 0.1725, "volume": 562321.0}, {"date": "2024-02-28", "close": 0.175, "volume": 537270.0}, {"date": "2024-02-29", "close": 0.17, "volume": 110953.0}, {"date": "2024-03-01", "close": 0.16, "volume": 315358.0}, {"date": "2024-03-04", "close": 0.165, "volume": 223651.0}, {"date": "2024-03-05", "close": 0.155, "volume": 91695.0}, {"date": "2024-03-06", "close": 0.155, "volume": 179415.0}, {"date": "2024-03-07", "close": 0.155, "volume": 235458.0}, {"date": "2024-03-08", "close": 0.165, "volume": 224430.0}, {"date": "2024-03-11", "close": 0.17, "volume": 113678.0}, {"date": "2024-03-12", "close": 0.165, "volume": 650770.0}, {"date": "2024-03-13", "close": 0.16, "volume": 2362.0}, {"date": "2024-03-14", "close": 0.16, "volume": 51970.0}, {"date": "2024-03-15", "close": 0.14, "volume": 338475.0}, {"date": "2024-03-18", "close": 0.145, "volume": 89667.0}, {"date": "2024-03-19", "close": 0.155, "volume": 312073.0}, {"date": "2024-03-20", "close": 0.165, "volume": 255458.0}, {"date": "2024-03-21", "close": 0.17, "volume": 33641.0}, {"date": "2024-03-22", "close": 0.165, "volume": 47503.0}, {"date": "2024-03-25", "close": 0.17, "volume": 391606.0}, {"date": "2024-03-26", "close": 0.165, "volume": 295095.0}, {"date": "2024-03-27", "close": 0.165, "volume": 3898.0}, {"date": "2024-03-28", "close": 0.175, "volume": 349016.0}, {"date": "2024-04-02", "close": 0.17, "volume": 40289.0}, {"date": "2024-04-03", "close": 0.165, "volume": 210298.0}, {"date": "2024-04-04", "close": 0.1675, "volume": 40173.0}, {"date": "2024-04-05", "close": 0.17, "volume": 277199.0}, {"date": "2024-04-08", "close": 0.17, "volume": 690383.0}, {"date": "2024-04-09", "close": 0.17, "volume": 58144.0}, {"date": "2024-04-10", "close": 0.17, "volume": 22380.0}, {"date": "2024-04-11", "close": 0.165, "volume": 9319.0}, {"date": "2024-04-12", "close": 0.165, "volume": 45018412.0}, {"date": "2024-04-15", "close": 0.165, "volume": 574695.0}, {"date": "2024-04-16", "close": 0.1675, "volume": 73588.0}, {"date": "2024-04-17", "close": 0.17, "volume": 53627.0}, {"date": "2024-04-18", "close": 0.165, "volume": 432329.0}, {"date": "2024-04-19", "close": 0.165, "volume": 3606074.0}, {"date": "2024-04-22", "close": 0.17, "volume": 423204.0}, {"date": "2024-04-23", "close": 0.165, "volume": 252375.0}, {"date": "2024-04-24", "close": 0.17, "volume": 698913.0}, {"date": "2024-04-26", "close": 0.175, "volume": 157846.0}, {"date": "2024-04-29", "close": 0.17, "volume": 1258576.0}, {"date": "2024-04-30", "close": 0.175, "volume": 34910.0}, {"date": "2024-05-01", "close": 0.17, "volume": 287500.0}, {"date": "2024-05-02", "close": 0.17, "volume": 6312721.0}, {"date": "2024-05-03", "close": 0.165, "volume": 26320.0}, {"date": "2024-05-06", "close": 0.155, "volume": 966860.0}, {"date": "2024-05-07", "close": 0.145, "volume": 959418.0}, {"date": "2024-05-08", "close": 0.155, "volume": 149483.0}, {"date": "2024-05-09", "close": 0.1525, "volume": 128770.0}, {"date": "2024-05-10", "close": 0.155, "volume": 135237.0}, {"date": "2024-05-13", "close": 0.145, "volume": 5030.0}, {"date": "2024-05-14", "close": 0.145, "volume": 675428.0}, {"date": "2024-05-15", "close": 0.14, "volume": 262156.0}, {"date": "2024-05-16", "close": 0.135, "volume": 367665.0}, {"date": "2024-05-17", "close": 0.12, "volume": 686889.0}, {"date": "2024-05-20", "close": 0.125, "volume": 466444.0}, {"date": "2024-05-21", "close": 0.13, "volume": 932630.0}, {"date": "2024-05-22", "close": 0.12, "volume": 2228153.0}, {"date": "2024-05-23", "close": 0.125, "volume": 103160.0}, {"date": "2024-05-24", "close": 0.125, "volume": 123286.0}, {"date": "2024-05-27", "close": 0.125, "volume": 811802.0}, {"date": "2024-05-28", "close": 0.12, "volume": 281316.0}, {"date": "2024-05-29", "close": 0.125, "volume": 310629.0}, {"date": "2024-05-30", "close": 0.12, "volume": 813314.0}, {"date": "2024-05-31", "close": 0.13, "volume": 1347465.0}, {"date": "2024-06-03", "close": 0.145, "volume": 1424794.0}, {"date": "2024-06-04", "close": 0.14, "volume": 425551.0}, {"date": "2024-06-05", "close": 0.135, "volume": 12563.0}, {"date": "2024-06-06", "close": 0.13, "volume": 171595.0}, {"date": "2024-06-07", "close": 0.13, "volume": 59635.0}, {"date": "2024-06-11", "close": 0.13, "volume": 110647.0}, {"date": "2024-06-12", "close": 0.125, "volume": 23374529.0}, {"date": "2024-06-13", "close": 0.125, "volume": 94837.0}, {"date": "2024-06-14", "close": 0.125, "volume": 64206.0}, {"date": "2024-06-17", "close": 0.125, "volume": 123297.0}, {"date": "2024-06-18", "close": 0.12, "volume": 485906.0}, {"date": "2024-06-19", "close": 0.125, "volume": 394561.0}, {"date": "2024-06-20", "close": 0.125, "volume": 343084.0}, {"date": "2024-06-21", "close": 0.12, "volume": 54923.0}, {"date": "2024-06-24", "close": 0.1175, "volume": 800833.0}, {"date": "2024-06-25", "close": 0.115, "volume": 127410.0}, {"date": "2024-06-26", "close": 0.11, "volume": 118426.0}, {"date": "2024-06-27", "close": 0.11, "volume": 76854.0}, {"date": "2024-06-28", "close": 0.12, "volume": 370813.0}, {"date": "2024-07-01", "close": 0.12, "volume": 150675.0}, {"date": "2024-07-02", "close": 0.11, "volume": 30194.0}, {"date": "2024-07-03", "close": 0.1125, "volume": 628413.0}, {"date": "2024-07-04", "close": 0.115, "volume": 95645.0}, {"date": "2024-07-05", "close": 0.125, "volume": 530000.0}, {"date": "2024-07-08", "close": 0.11, "volume": 31659.0}, {"date": "2024-07-09", "close": 0.12, "volume": 712042.0}, {"date": "2024-07-10", "close": 0.115, "volume": 344003.0}, {"date": "2024-07-11", "close": 0.125, "volume": 69427.0}, {"date": "2024-07-12", "close": 0.12, "volume": 123467.0}, {"date": "2024-07-15", "close": 0.13, "volume": 60607.0}, {"date": "2024-07-16", "close": 0.125, "volume": 45831.0}, {"date": "2024-07-17", "close": 0.12, "volume": 93224.0}, {"date": "2024-07-18", "close": 0.115, "volume": 123232.0}, {"date": "2024-07-19", "close": 0.115, "volume": 77181.0}, {"date": "2024-07-22", "close": 0.12, "volume": 653107.0}, {"date": "2024-07-23", "close": 0.125, "volume": 693748.0}, {"date": "2024-07-24", "close": 0.125, "volume": 10346.0}, {"date": "2024-07-25", "close": 0.115, "volume": 5121.0}, {"date": "2024-07-26", "close": 0.125, "volume": 33316.0}, {"date": "2024-07-29", "close": 0.13, "volume": 521465.0}, {"date": "2024-07-30", "close": 0.13, "volume": 9260635.0}, {"date": "2024-07-31", "close": 0.11, "volume": 3165602.0}, {"date": "2024-08-01", "close": 0.1, "volume": 569995.0}, {"date": "2024-08-02", "close": 0.097, "volume": 275231.0}, {"date": "2024-08-05", "close": 0.093, "volume": 347485.0}, {"date": "2024-08-06", "close": 0.1, "volume": 130651.0}, {"date": "2024-08-07", "close": 0.1, "volume": 1562016.0}, {"date": "2024-08-08", "close": 0.1, "volume": 78728.0}, {"date": "2024-08-09", "close": 0.1, "volume": 13780.0}, {"date": "2024-08-12", "close": 0.1, "volume": 1284302.0}, {"date": "2024-08-13", "close": 0.1, "volume": 1419168.0}, {"date": "2024-08-14", "close": 0.1, "volume": 654778.0}, {"date": "2024-08-15", "close": 0.105, "volume": 23989.0}, {"date": "2024-08-16", "close": 0.105, "volume": 97286.0}, {"date": "2024-08-19", "close": 0.097, "volume": 140597.0}, {"date": "2024-08-20", "close": 0.098, "volume": 65890.0}, {"date": "2024-08-21", "close": 0.097, "volume": 23398.0}, {"date": "2024-08-22", "close": 0.105, "volume": 527644.0}, {"date": "2024-08-23", "close": 0.11, "volume": 224539.0}, {"date": "2024-08-26", "close": 0.11, "volume": 115098.0}, {"date": "2024-08-27", "close": 0.105, "volume": 481705.0}, {"date": "2024-08-28", "close": 0.099, "volume": 165214.0}, {"date": "2024-08-29", "close": 0.099, "volume": 64459.0}, {"date": "2024-08-30", "close": 0.098, "volume": 137140.0}, {"date": "2024-09-02", "close": 0.09, "volume": 589192.0}, {"date": "2024-09-03", "close": 0.096, "volume": 14500.0}, {"date": "2024-09-04", "close": 0.097, "volume": 51.0}, {"date": "2024-09-05", "close": 0.098, "volume": 17138.0}, {"date": "2024-09-06", "close": 0.1, "volume": 28171.0}, {"date": "2024-09-09", "close": 0.1, "volume": 60415.0}, {"date": "2024-09-10", "close": 0.097, "volume": 131213.0}, {"date": "2024-09-11", "close": 0.093, "volume": 5364503.0}, {"date": "2024-09-12", "close": 0.096, "volume": 19731.0}, {"date": "2024-09-13", "close": 0.097, "volume": 106262.0}, {"date": "2024-09-16", "close": 0.095, "volume": 392926.0}, {"date": "2024-09-17", "close": 0.095, "volume": 27400.0}, {"date": "2024-09-18", "close": 0.09, "volume": 807810.0}, {"date": "2024-09-19", "close": 0.091, "volume": 280439.0}, {"date": "2024-09-20", "close": 0.094, "volume": 652310.0}, {"date": "2024-09-23", "close": 0.095, "volume": 694089.0}, {"date": "2024-09-24", "close": 0.096, "volume": 441468.0}, {"date": "2024-09-25", "close": 0.097, "volume": 360214.0}, {"date": "2024-09-26", "close": 0.094, "volume": 361822.0}, {"date": "2024-09-27", "close": 0.091, "volume": 642685.0}, {"date": "2024-09-30", "close": 0.092, "volume": 303024.0}, {"date": "2024-10-01", "close": 0.092, "volume": 86.0}, {"date": "2024-10-02", "close": 0.092, "volume": 359166.0}, {"date": "2024-10-03", "close": 0.088, "volume": 218912.0}, {"date": "2024-10-04", "close": 0.092, "volume": 257304.0}, {"date": "2024-10-07", "close": 0.09, "volume": 6349.0}, {"date": "2024-10-08", "close": 0.089, "volume": 383563.0}, {"date": "2024-10-09", "close": 0.089, "volume": 80546.0}, {"date": "2024-10-10", "close": 0.09, "volume": 176720.0}, {"date": "2024-10-11", "close": 0.089, "volume": 536141.0}, {"date": "2024-10-14", "close": 0.087, "volume": 238513.0}, {"date": "2024-10-15", "close": 0.085, "volume": 356449.0}, {"date": "2024-10-16", "close": 0.084, "volume": 91455.0}, {"date": "2024-10-17", "close": 0.088, "volume": 395035.0}, {"date": "2024-10-18", "close": 0.085, "volume": 86073.0}, {"date": "2024-10-21", "close": 0.085, "volume": 658449.0}, {"date": "2024-10-22", "close": 0.082, "volume": 280662.0}, {"date": "2024-10-23", "close": 0.089, "volume": 195018.0}, {"date": "2024-10-24", "close": 0.091, "volume": 193558.0}, {"date": "2024-10-28", "close": 0.088, "volume": 54540.0}, {"date": "2024-10-29", "close": 0.084, "volume": 98467.0}, {"date": "2024-10-30", "close": 0.08, "volume": 384793.0}, {"date": "2024-10-31", "close": 0.08, "volume": 343314.0}, {"date": "2024-11-01", "close": 0.068, "volume": 2428558.0}, {"date": "2024-11-04", "close": 0.079, "volume": 504407.0}, {"date": "2024-11-05", "close": 0.08, "volume": 456229.0}, {"date": "2024-11-06", "close": 0.074, "volume": 29062.0}, {"date": "2024-11-08", "close": 0.081, "volume": 106066.0}, {"date": "2024-11-11", "close": 0.08, "volume": 260879.0}, {"date": "2024-11-12", "close": 0.081, "volume": 353291.0}, {"date": "2024-11-13", "close": 0.078, "volume": 19438.0}, {"date": "2024-11-14", "close": 0.081, "volume": 370694.0}, {"date": "2024-11-15", "close": 0.08, "volume": 38594.0}, {"date": "2024-11-18", "close": 0.08, "volume": 154316.0}, {"date": "2024-11-19", "close": 0.081, "volume": 60563.0}, {"date": "2024-11-20", "close": 0.082, "volume": 909595.0}, {"date": "2024-11-21", "close": 0.083, "volume": 1712800.0}, {"date": "2024-11-22", "close": 0.08, "volume": 57500.0}, {"date": "2024-11-25", "close": 0.076, "volume": 74794.0}, {"date": "2024-11-26", "close": 0.082, "volume": 118426.0}, {"date": "2024-11-27", "close": 0.082, "volume": 9344.0}, {"date": "2024-11-28", "close": 0.078, "volume": 103948.0}, {"date": "2024-11-29", "close": 0.075, "volume": 310296.0}, {"date": "2024-12-02", "close": 0.08, "volume": 30683.0}, {"date": "2024-12-03", "close": 0.08, "volume": 528823.0}, {"date": "2024-12-04", "close": 0.082, "volume": 50879.0}, {"date": "2024-12-05", "close": 0.08, "volume": 6428.0}, {"date": "2024-12-06", "close": 0.081, "volume": 56368.0}, {"date": "2024-12-09", "close": 0.079, "volume": 10000.0}, {"date": "2024-12-10", "close": 0.079, "volume": 12153764.0}, {"date": "2024-12-11", "close": 0.077, "volume": 82548.0}, {"date": "2024-12-12", "close": 0.081, "volume": 157140.0}, {"date": "2024-12-13", "close": 0.08, "volume": 42959.0}, {"date": "2024-12-16", "close": 0.075, "volume": 2408.0}, {"date": "2024-12-17", "close": 0.075, "volume": 266704.0}, {"date": "2024-12-18", "close": 0.075, "volume": 97349.0}, {"date": "2024-12-19", "close": 0.075, "volume": 217886.0}, {"date": "2024-12-20", "close": 0.074, "volume": 199208.0}, {"date": "2024-12-23", "close": 0.072, "volume": 168280.0}, {"date": "2024-12-24", "close": 0.074, "volume": 119534.0}, {"date": "2024-12-27", "close": 0.075, "volume": 91096.0}, {"date": "2024-12-30", "close": 0.074, "volume": 14219.0}, {"date": "2024-12-31", "close": 0.072, "volume": 86822.0}, {"date": "2025-01-02", "close": 0.069, "volume": 541144.0}, {"date": "2025-01-03", "close": 0.073, "volume": 43445.0}, {"date": "2025-01-06", "close": 0.07, "volume": 59605.0}, {"date": "2025-01-07", "close": 0.07, "volume": 9531.0}, {"date": "2025-01-08", "close": 0.07, "volume": 10289.0}, {"date": "2025-01-09", "close": 0.072, "volume": 1301955.0}, {"date": "2025-01-10", "close": 0.075, "volume": 763853.0}, {"date": "2025-01-13", "close": 0.075, "volume": 35883.0}, {"date": "2025-01-14", "close": 0.073, "volume": 25833.0}, {"date": "2025-01-15", "close": 0.072, "volume": 64634.0}, {"date": "2025-01-16", "close": 0.074, "volume": 3289514.0}, {"date": "2025-01-17", "close": 0.07, "volume": 120223.0}, {"date": "2025-01-20", "close": 0.07, "volume": 50131.0}, {"date": "2025-01-21", "close": 0.068, "volume": 94117.0}, {"date": "2025-01-22", "close": 0.069, "volume": 40636.0}, {"date": "2025-01-23", "close": 0.068, "volume": 53681.0}, {"date": "2025-01-24", "close": 0.069, "volume": 4274219.0}, {"date": "2025-01-28", "close": 0.066, "volume": 247739.0}, {"date": "2025-01-29", "close": 0.069, "volume": 105617.0}, {"date": "2025-01-30", "close": 0.067, "volume": 10000.0}, {"date": "2025-01-31", "close": 0.068, "volume": 854684.0}, {"date": "2025-02-03", "close": 0.068, "volume": 90967.0}, {"date": "2025-02-04", "close": 0.069, "volume": 98264.0}, {"date": "2025-02-05", "close": 0.068, "volume": 803.0}, {"date": "2025-02-06", "close": 0.069, "volume": 571431.0}, {"date": "2025-02-07", "close": 0.064, "volume": 626535.0}, {"date": "2025-02-10", "close": 0.062, "volume": 95093.0}, {"date": "2025-02-11", "close": 0.065, "volume": 616545.0}, {"date": "2025-02-12", "close": 0.063, "volume": 15289.0}, {"date": "2025-02-13", "close": 0.066, "volume": 538547.0}, {"date": "2025-02-14", "close": 0.064, "volume": 28125.0}, {"date": "2025-02-17", "close": 0.063, "volume": 442905.0}, {"date": "2025-02-18", "close": 0.063, "volume": 140000.0}, {"date": "2025-02-19", "close": 0.063, "volume": 1137464.0}, {"date": "2025-02-20", "close": 0.063, "volume": 921634.0}, {"date": "2025-02-21", "close": 0.063, "volume": 293956.0}, {"date": "2025-02-24", "close": 0.063, "volume": 34396.0}, {"date": "2025-02-25", "close": 0.061, "volume": 102006.0}, {"date": "2025-02-26", "close": 0.062, "volume": 113225.0}, {"date": "2025-02-27", "close": 0.06, "volume": 123400.0}, {"date": "2025-02-28", "close": 0.056, "volume": 129983.0}, {"date": "2025-03-03", "close": 0.057, "volume": 245637.0}, {"date": "2025-03-04", "close": 0.059, "volume": 212838.0}, {"date": "2025-03-05", "close": 0.061, "volume": 198063.0}, {"date": "2025-03-06", "close": 0.059, "volume": 70868.0}, {"date": "2025-03-07", "close": 0.063, "volume": 92142.0}, {"date": "2025-03-10", "close": 0.062, "volume": 100548.0}, {"date": "2025-03-11", "close": 0.06, "volume": 11054.0}, {"date": "2025-03-12", "close": 0.06, "volume": 44018.0}, {"date": "2025-03-13", "close": 0.058, "volume": 14443.0}, {"date": "2025-03-14", "close": 0.06, "volume": 51472.0}, {"date": "2025-03-18", "close": 0.059, "volume": 174958.0}, {"date": "2025-03-19", "close": 0.0605, "volume": 76671.0}, {"date": "2025-03-20", "close": 0.06, "volume": 261300.0}, {"date": "2025-03-21", "close": 0.06, "volume": 326613.0}, {"date": "2025-03-24", "close": 0.058, "volume": 130742.0}, {"date": "2025-03-25", "close": 0.057, "volume": 195403.0}, {"date": "2025-03-26", "close": 0.058, "volume": 132929.0}, {"date": "2025-03-27", "close": 0.057, "volume": 227176.0}, {"date": "2025-03-28", "close": 0.057, "volume": 94.0}, {"date": "2025-03-31", "close": 0.057, "volume": 14417024.0}, {"date": "2025-04-01", "close": 0.054, "volume": 156749.0}, {"date": "2025-04-02", "close": 0.049, "volume": 1292331.0}, {"date": "2025-04-03", "close": 0.044, "volume": 806750.0}, {"date": "2025-04-04", "close": 0.045, "volume": 1083006.0}, {"date": "2025-04-07", "close": 0.044, "volume": 1595605.0}, {"date": "2025-04-08", "close": 0.0415, "volume": 281971.0}, {"date": "2025-04-09", "close": 0.043, "volume": 514411.0}, {"date": "2025-04-10", "close": 0.049, "volume": 462582.0}, {"date": "2025-04-11", "close": 0.052, "volume": 105408.0}, {"date": "2025-04-14", "close": 0.047, "volume": 115265.0}, {"date": "2025-04-15", "close": 0.047, "volume": 438433.0}, {"date": "2025-04-16", "close": 0.049, "volume": 39244.0}, {"date": "2025-04-17", "close": 0.05, "volume": 466987.0}, {"date": "2025-04-22", "close": 0.05, "volume": 1097935.0}, {"date": "2025-04-23", "close": 0.05, "volume": 922743.0}, {"date": "2025-04-24", "close": 0.045, "volume": 489304.0}, {"date": "2025-04-28", "close": 0.046, "volume": 175640.0}, {"date": "2025-04-29", "close": 0.047, "volume": 1522.0}, {"date": "2025-04-30", "close": 0.047, "volume": 1966067.0}, {"date": "2025-05-01", "close": 0.042, "volume": 1123430.0}, {"date": "2025-05-02", "close": 0.042, "volume": 1469431.0}, {"date": "2025-05-05", "close": 0.041, "volume": 100921.0}, {"date": "2025-05-06", "close": 0.041, "volume": 442862.0}, {"date": "2025-05-07", "close": 0.039, "volume": 271113.0}, {"date": "2025-05-08", "close": 0.04, "volume": 53467.0}, {"date": "2025-05-09", "close": 0.041, "volume": 547592.0}, {"date": "2025-05-12", "close": 0.042, "volume": 2397919.0}, {"date": "2025-05-13", "close": 0.04, "volume": 2166097.0}, {"date": "2025-05-14", "close": 0.041, "volume": 1052946.0}, {"date": "2025-05-15", "close": 0.042, "volume": 279326.0}, {"date": "2025-05-16", "close": 0.04, "volume": 189338.0}, {"date": "2025-05-19", "close": 0.038, "volume": 1223649.0}, {"date": "2025-05-20", "close": 0.035, "volume": 1574384.0}, {"date": "2025-05-21", "close": 0.04, "volume": 5208239.0}, {"date": "2025-05-22", "close": 0.041, "volume": 1760118.0}, {"date": "2025-05-23", "close": 0.042, "volume": 1825694.0}, {"date": "2025-05-26", "close": 0.04, "volume": 1038528.0}, {"date": "2025-05-27", "close": 0.04, "volume": 211064.0}, {"date": "2025-05-28", "close": 0.04, "volume": 124.0}, {"date": "2025-05-29", "close": 0.041, "volume": 253731.0}, {"date": "2025-05-30", "close": 0.04, "volume": 522775.0}, {"date": "2025-06-02", "close": 0.042, "volume": 190203.0}, {"date": "2025-06-03", "close": 0.04, "volume": 110388.0}, {"date": "2025-06-04", "close": 0.038, "volume": 936574.0}, {"date": "2025-06-05", "close": 0.039, "volume": 305234.0}, {"date": "2025-06-06", "close": 0.039, "volume": 982340.0}, {"date": "2025-06-10", "close": 0.038, "volume": 1101058.0}, {"date": "2025-06-11", "close": 0.037, "volume": 514015.0}, {"date": "2025-06-12", "close": 0.038, "volume": 242804.0}, {"date": "2025-06-13", "close": 0.036, "volume": 1322755.0}, {"date": "2025-06-16", "close": 0.034, "volume": 1793427.0}, {"date": "2025-06-17", "close": 0.036, "volume": 685097.0}, {"date": "2025-06-18", "close": 0.035, "volume": 585397.0}, {"date": "2025-06-19", "close": 0.036, "volume": 1563491.0}, {"date": "2025-06-20", "close": 0.041, "volume": 3729239.0}, {"date": "2025-06-23", "close": 0.04, "volume": 428453.0}, {"date": "2025-06-24", "close": 0.04, "volume": 403035.0}, {"date": "2025-06-25", "close": 0.039, "volume": 328770.0}, {"date": "2025-06-26", "close": 0.041, "volume": 1232423.0}, {"date": "2025-06-27", "close": 0.039, "volume": 451226.0}, {"date": "2025-06-30", "close": 0.039, "volume": 574068.0}, {"date": "2025-07-01", "close": 0.039, "volume": 371796.0}, {"date": "2025-07-02", "close": 0.039, "volume": 415281.0}, {"date": "2025-07-03", "close": 0.039, "volume": 987428.0}, {"date": "2025-07-04", "close": 0.0395, "volume": 177822.0}, {"date": "2025-07-07", "close": 0.039, "volume": 640125.0}, {"date": "2025-07-08", "close": 0.039, "volume": 49965.0}, {"date": "2025-07-09", "close": 0.04, "volume": 478324.0}, {"date": "2025-07-10", "close": 0.039, "volume": 194654.0}, {"date": "2025-07-11", "close": 0.042, "volume": 1929138.0}, {"date": "2025-07-14", "close": 0.047, "volume": 3392132.0}, {"date": "2025-07-15", "close": 0.049, "volume": 1155801.0}, {"date": "2025-07-16", "close": 0.055, "volume": 971663.0}, {"date": "2025-07-17", "close": 0.059, "volume": 575318.0}, {"date": "2025-07-18", "close": 0.0615, "volume": 150217.0}, {"date": "2025-07-21", "close": 0.06, "volume": 196123.0}, {"date": "2025-07-22", "close": 0.055, "volume": 198300.0}, {"date": "2025-07-23", "close": 0.055, "volume": 115012.0}, {"date": "2025-07-24", "close": 0.058, "volume": 490310.0}, {"date": "2025-07-25", "close": 0.057, "volume": 25753.0}, {"date": "2025-07-28", "close": 0.058, "volume": 850285.0}, {"date": "2025-07-29", "close": 0.057, "volume": 35337.0}, {"date": "2025-07-30", "close": 0.058, "volume": 311399.0}, {"date": "2025-07-31", "close": 0.058, "volume": 1014501.0}, {"date": "2025-08-01", "close": 0.051, "volume": 577917.0}, {"date": "2025-08-04", "close": 0.052, "volume": 605374.0}, {"date": "2025-08-05", "close": 0.049, "volume": 380239.0}, {"date": "2025-08-06", "close": 0.054, "volume": 238449.0}, {"date": "2025-08-07", "close": 0.053, "volume": 19110.0}, {"date": "2025-08-08", "close": 0.054, "volume": 1023817.0}, {"date": "2025-08-11", "close": 0.056, "volume": 666732.0}, {"date": "2025-08-12", "close": 0.057, "volume": 64268.0}, {"date": "2025-08-13", "close": 0.06, "volume": 627680.0}, {"date": "2025-08-14", "close": 0.059, "volume": 665088.0}, {"date": "2025-08-15", "close": 0.061, "volume": 172260.0}, {"date": "2025-08-18", "close": 0.06, "volume": 64133.0}, {"date": "2025-08-19", "close": 0.065, "volume": 280555.0}, {"date": "2025-08-20", "close": 0.068, "volume": 905835.0}, {"date": "2025-08-21", "close": 0.066, "volume": 83064.0}, {"date": "2025-08-22", "close": 0.067, "volume": 278462.0}, {"date": "2025-08-25", "close": 0.061, "volume": 169389.0}, {"date": "2025-08-26", "close": 0.065, "volume": 200310.0}, {"date": "2025-08-27", "close": 0.068, "volume": 53571.0}, {"date": "2025-08-28", "close": 0.065, "volume": 336418.0}, {"date": "2025-08-29", "close": 0.062, "volume": 322762.0}, {"date": "2025-09-01", "close": 0.059, "volume": 434568.0}, {"date": "2025-09-02", "close": 0.059, "volume": 32750.0}, {"date": "2025-09-03", "close": 0.06, "volume": 82196.0}, {"date": "2025-09-04", "close": 0.06, "volume": 1793440.0}, {"date": "2025-09-05", "close": 0.056, "volume": 887648.0}, {"date": "2025-09-08", "close": 0.06, "volume": 210130.0}, {"date": "2025-09-09", "close": 0.058, "volume": 212980.0}, {"date": "2025-09-10", "close": 0.06, "volume": 491737.0}, {"date": "2025-09-11", "close": 0.057, "volume": 198255.0}, {"date": "2025-09-12", "close": 0.056, "volume": 204019.0}, {"date": "2025-09-15", "close": 0.055, "volume": 291483.0}, {"date": "2025-09-16", "close": 0.054, "volume": 429458.0}, {"date": "2025-09-17", "close": 0.055, "volume": 111061.0}, {"date": "2025-09-18", "close": 0.056, "volume": 117299.0}, {"date": "2025-09-22", "close": 0.057, "volume": 35323.0}, {"date": "2025-09-23", "close": 0.059, "volume": 347972.0}, {"date": "2025-09-24", "close": 0.061, "volume": 100.0}, {"date": "2025-09-25", "close": 0.06, "volume": 93809.0}, {"date": "2025-09-26", "close": 0.058, "volume": 116400.0}, {"date": "2025-09-29", "close": 0.061, "volume": 101966.0}, {"date": "2025-09-30", "close": 0.063, "volume": 400635.0}, {"date": "2025-10-01", "close": 0.064, "volume": 13700.0}, {"date": "2025-10-02", "close": 0.067, "volume": 124107.0}, {"date": "2025-10-03", "close": 0.063, "volume": 67959.0}, {"date": "2025-10-06", "close": 0.063, "volume": 43983.0}, {"date": "2025-10-07", "close": 0.071, "volume": 588318.0}, {"date": "2025-10-08", "close": 0.075, "volume": 355668.0}, {"date": "2025-10-09", "close": 0.082, "volume": 1509972.0}, {"date": "2025-10-10", "close": 0.082, "volume": 716173.0}, {"date": "2025-10-13", "close": 0.087, "volume": 451284.0}, {"date": "2025-10-14", "close": 0.088, "volume": 390394.0}, {"date": "2025-10-15", "close": 0.088, "volume": 258510.0}, {"date": "2025-10-16", "close": 0.094, "volume": 667658.0}, {"date": "2025-10-17", "close": 0.082, "volume": 540192.0}, {"date": "2025-10-20", "close": 0.081, "volume": 296059.0}, {"date": "2025-10-21", "close": 0.073, "volume": 402329.0}, {"date": "2025-10-22", "close": 0.074, "volume": 177506.0}, {"date": "2025-10-23", "close": 0.08, "volume": 59414.0}, {"date": "2025-10-24", "close": 0.087, "volume": 305735.0}, {"date": "2025-10-27", "close": 0.094, "volume": 871390.0}, {"date": "2025-10-28", "close": 0.11, "volume": 1382048.0}, {"date": "2025-10-29", "close": 0.1, "volume": 174581.0}, {"date": "2025-10-30", "close": 0.115, "volume": 595669.0}, {"date": "2025-10-31", "close": 0.125, "volume": 358942.0}, {"date": "2025-11-03", "close": 0.105, "volume": 650981.0}, {"date": "2025-11-04", "close": 0.115, "volume": 108700.0}, {"date": "2025-11-05", "close": 0.1, "volume": 516259.0}, {"date": "2025-11-06", "close": 0.12, "volume": 1509646.0}, {"date": "2025-11-07", "close": 0.135, "volume": 1324382.0}, {"date": "2025-11-10", "close": 0.14, "volume": 2129914.0}, {"date": "2025-11-11", "close": 0.13, "volume": 981397.0}, {"date": "2025-11-12", "close": 0.13, "volume": 339073.0}, {"date": "2025-11-13", "close": 0.12, "volume": 566388.0}, {"date": "2025-11-14", "close": 0.12, "volume": 207695.0}, {"date": "2025-11-17", "close": 0.12, "volume": 224087.0}, {"date": "2025-11-18", "close": 0.115, "volume": 1662597.0}, {"date": "2025-11-19", "close": 0.105, "volume": 755017.0}, {"date": "2025-11-20", "close": 0.1, "volume": 326472.0}, {"date": "2025-11-21", "close": 0.105, "volume": 83299.0}, {"date": "2025-11-24", "close": 0.1, "volume": 557412.0}, {"date": "2025-11-25", "close": 0.1, "volume": 100666.0}, {"date": "2025-11-26", "close": 0.1, "volume": 278585.0}, {"date": "2025-11-27", "close": 0.1, "volume": 272104.0}, {"date": "2025-11-28", "close": 0.105, "volume": 22999.0}, {"date": "2025-12-01", "close": 0.1, "volume": 133079.0}, {"date": "2025-12-02", "close": 0.1, "volume": 101842.0}, {"date": "2025-12-03", "close": 0.1, "volume": 54353.0}, {"date": "2025-12-04", "close": 0.105, "volume": 334458.0}, {"date": "2025-12-05", "close": 0.105, "volume": 1637157.0}, {"date": "2025-12-08", "close": 0.11, "volume": 682792.0}, {"date": "2025-12-09", "close": 0.098, "volume": 564618.0}, {"date": "2025-12-10", "close": 0.096, "volume": 277194.0}, {"date": "2025-12-11", "close": 0.1, "volume": 396911.0}, {"date": "2025-12-12", "close": 0.105, "volume": 80244.0}, {"date": "2025-12-15", "close": 0.095, "volume": 740232.0}, {"date": "2025-12-16", "close": 0.091, "volume": 52289.0}, {"date": "2025-12-17", "close": 0.1, "volume": 342188.0}, {"date": "2025-12-18", "close": 0.1, "volume": 204826.0}, {"date": "2025-12-19", "close": 0.1, "volume": 31833.0}, {"date": "2025-12-22", "close": 0.1, "volume": 564405.0}, {"date": "2025-12-23", "close": 0.1, "volume": 591086.0}, {"date": "2025-12-24", "close": 0.098, "volume": 334584.0}, {"date": "2025-12-29", "close": 0.1, "volume": 120865.0}, {"date": "2025-12-30", "close": 0.097, "volume": 89888.0}, {"date": "2025-12-31", "close": 0.1, "volume": 96150.0}, {"date": "2026-01-02", "close": 0.1, "volume": 412874.0}, {"date": "2026-01-05", "close": 0.099, "volume": 5977.0}, {"date": "2026-01-06", "close": 0.0975, "volume": 331718.0}, {"date": "2026-01-07", "close": 0.099, "volume": 283742.0}, {"date": "2026-01-08", "close": 0.0975, "volume": 203586.0}, {"date": "2026-01-09", "close": 0.097, "volume": 40736.0}, {"date": "2026-01-12", "close": 0.097, "volume": 146980.0}, {"date": "2026-01-13", "close": 0.098, "volume": 63186.0}, {"date": "2026-01-14", "close": 0.096, "volume": 931476.0}, {"date": "2026-01-15", "close": 0.094, "volume": 403345.0}, {"date": "2026-01-16", "close": 0.095, "volume": 232911.0}, {"date": "2026-01-19", "close": 0.092, "volume": 115538.0}, {"date": "2026-01-20", "close": 0.09, "volume": 286930.0}, {"date": "2026-01-21", "close": 0.093, "volume": 705147.0}, {"date": "2026-01-22", "close": 0.085, "volume": 637639.0}, {"date": "2026-01-23", "close": 0.089, "volume": 184996.0}, {"date": "2026-01-27", "close": 0.087, "volume": 22600.0}, {"date": "2026-01-28", "close": 0.089, "volume": 408314.0}, {"date": "2026-01-29", "close": 0.089, "volume": 381966.0}, {"date": "2026-01-30", "close": 0.092, "volume": 1497558.0}, {"date": "2026-02-02", "close": 0.091, "volume": 611749.0}, {"date": "2026-02-03", "close": 0.09, "volume": 328671.0}, {"date": "2026-02-04", "close": 0.09, "volume": 411048.0}, {"date": "2026-02-05", "close": 0.089, "volume": 289164.0}, {"date": "2026-02-06", "close": 0.09, "volume": 876543.0}, {"date": "2026-02-09", "close": 0.088, "volume": 73813.0}, {"date": "2026-02-10", "close": 0.09, "volume": 175569.0}, {"date": "2026-02-11", "close": 0.09, "volume": 66986.0}, {"date": "2026-02-12", "close": 0.091, "volume": 60116.0}, {"date": "2026-02-13", "close": 0.088, "volume": 736917.0}, {"date": "2026-02-16", "close": 0.088, "volume": 172733.0}, {"date": "2026-02-17", "close": 0.086, "volume": 982875.0}, {"date": "2026-02-18", "close": 0.081, "volume": 441743.0}, {"date": "2026-02-19", "close": 0.08, "volume": 110927.0}, {"date": "2026-02-20", "close": 0.08, "volume": 52127.0}, {"date": "2026-02-23", "close": 0.08, "volume": 39000.0}, {"date": "2026-02-24", "close": 0.083, "volume": 146644.0}, {"date": "2026-02-25", "close": 0.084, "volume": 26172.0}, {"date": "2026-02-26", "close": 0.085, "volume": 16089354.0}, {"date": "2026-02-27", "close": 0.082, "volume": 259182.0}, {"date": "2026-03-02", "close": 0.078, "volume": 1172347.0}, {"date": "2026-03-03", "close": 0.082, "volume": 8694.0}, {"date": "2026-03-04", "close": 0.085, "volume": 266487.0}, {"date": "2026-03-05", "close": 0.08, "volume": 215981.0}, {"date": "2026-03-06", "close": 0.077, "volume": 571159.0}, {"date": "2026-03-09", "close": 0.084, "volume": 148178.0}, {"date": "2026-03-10", "close": 0.079, "volume": 99722.0}, {"date": "2026-03-11", "close": 0.078, "volume": 174497.0}, {"date": "2026-03-12", "close": 0.076, "volume": 232001.0}, {"date": "2026-03-13", "close": 0.08, "volume": 72970.0}, {"date": "2026-03-16", "close": 0.076, "volume": 568935.0}, {"date": "2026-03-17", "close": 0.077, "volume": 45707.0}, {"date": "2026-03-18", "close": 0.076, "volume": 530468.0}, {"date": "2026-03-19", "close": 0.076, "volume": 297845.0}, {"date": "2026-03-20", "close": 0.078, "volume": 284789.0}, {"date": "2026-03-23", "close": 0.074, "volume": 44685.0}, {"date": "2026-03-24", "close": 0.076, "volume": 181010.0}, {"date": "2026-03-25", "close": 0.078, "volume": 6766.0}, {"date": "2026-03-26", "close": 0.076, "volume": 30840.0}, {"date": "2026-03-27", "close": 0.076, "volume": 4214.0}, {"date": "2026-03-30", "close": 0.077, "volume": 174567.0}, {"date": "2026-03-31", "close": 0.09, "volume": 309042.0}, {"date": "2026-04-01", "close": 0.088, "volume": 170248.0}, {"date": "2026-04-02", "close": 0.078, "volume": 269122.0}, {"date": "2026-04-07", "close": 0.081, "volume": 424425.0}, {"date": "2026-04-08", "close": 0.078, "volume": 265785.0}, {"date": "2026-04-09", "close": 0.077, "volume": 26957.0}, {"date": "2026-04-10", "close": 0.086, "volume": 303418.0}, {"date": "2026-04-13", "close": 0.089, "volume": 257276.0}, {"date": "2026-04-14", "close": 0.084, "volume": 69886.0}, {"date": "2026-04-15", "close": 0.084, "volume": 47590.0}, {"date": "2026-04-16", "close": 0.091, "volume": 154845.0}, {"date": "2026-04-17", "close": 0.096, "volume": 518919.0}, {"date": "2026-04-20", "close": 0.098, "volume": 262490.0}, {"date": "2026-04-22", "close": 0.096, "volume": 174422.0}, {"date": "2026-04-23", "close": 0.093, "volume": 105388.0}, {"date": "2026-04-24", "close": 0.094, "volume": 196921.0}, {"date": "2026-04-27", "close": 0.093, "volume": 116107.0}, {"date": "2026-04-28", "close": 0.09, "volume": 149020.0}, {"date": "2026-04-29", "close": 0.089, "volume": 116538.0}, {"date": "2026-04-30", "close": 0.085, "volume": 120905.0}, {"date": "2026-05-01", "close": 0.079, "volume": 265741.0}, {"date": "2026-05-04", "close": 0.081, "volume": 404794.0}, {"date": "2026-05-05", "close": 0.081, "volume": 318659.0}, {"date": "2026-05-07", "close": 0.078, "volume": 125829.0}, {"date": "2026-05-08", "close": 0.081, "volume": 718109.0}, {"date": "2026-05-11", "close": 0.082, "volume": 2700.0}, {"date": "2026-05-12", "close": 0.09, "volume": 495087.0}, {"date": "2026-05-13", "close": 0.085, "volume": 141190.0}, {"date": "2026-05-14", "close": 0.084, "volume": 99161.0}, {"date": "2026-05-15", "close": 0.085, "volume": 92657.0}, {"date": "2026-05-18", "close": 0.08, "volume": 746920.0}, {"date": "2026-05-19", "close": 0.079, "volume": 25474.0}, {"date": "2026-05-20", "close": 0.081, "volume": 343373.0}, {"date": "2026-05-21", "close": 0.085, "volume": 192871.0}, {"date": "2026-05-22", "close": 0.0865, "volume": 52870.0}, {"date": "2026-05-25", "close": 0.087, "volume": 79826.0}, {"date": "2026-05-26", "close": 0.09, "volume": 489626.0}, {"date": "2026-05-27", "close": 0.0885, "volume": 228884.0}, {"date": "2026-05-28", "close": 0.088, "volume": 212791.0}, {"date": "2026-05-29", "close": 0.09, "volume": 615178.0}, {"date": "2026-06-01", "close": 0.089, "volume": 123486.0}, {"date": "2026-06-02", "close": 0.091, "volume": 168305.0}, {"date": "2026-06-03", "close": 0.091, "volume": 249974.0}, {"date": "2026-06-04", "close": 0.09, "volume": 186052.0}, {"date": "2026-06-05", "close": 0.095, "volume": 804404.0}, {"date": "2026-06-09", "close": 0.095, "volume": 225939.0}, {"date": "2026-06-10", "close": 0.0875, "volume": 161816.0}, {"date": "2026-06-11", "close": 0.085, "volume": 69662.0}, {"date": "2026-06-12", "close": 0.079, "volume": 420794.0}, {"date": "2026-06-15", "close": 0.079, "volume": 198335.0}, {"date": "2026-06-16", "close": 0.077, "volume": 628102.0}, {"date": "2026-06-17", "close": 0.079, "volume": 33220.0}, {"date": "2026-06-18", "close": 0.08, "volume": 424869.0}, {"date": "2026-06-19", "close": 0.08, "volume": 250594.0}, {"date": "2026-06-22", "close": 0.076, "volume": 300335.0}, {"date": "2026-06-23", "close": 0.08, "volume": 283860.0}, {"date": "2026-06-24", "close": 0.079, "volume": 104870.0}, {"date": "2026-06-25", "close": 0.07, "volume": 1216373.0}, {"date": "2026-06-26", "close": 0.072, "volume": 586184.0}, {"date": "2026-06-29", "close": 0.073, "volume": 53747.0}, {"date": "2026-06-30", "close": 0.072, "volume": 179604.0}, {"date": "2026-07-01", "close": 0.076, "volume": 10319.0}, {"date": "2026-07-02", "close": 0.074, "volume": 32772.0}, {"date": "2026-07-03", "close": 0.075, "volume": 7000.0}, {"date": "2026-07-06", "close": 0.08, "volume": 11224.0}, {"date": "2026-07-07", "close": 0.075, "volume": 53157.0}, {"date": "2026-07-08", "close": 0.077, "volume": 32944.0}, {"date": "2026-07-09", "close": 0.081, "volume": 101318.0}, {"date": "2026-07-10", "close": 0.085, "volume": 141712.0}, {"date": "2026-07-13", "close": 0.084, "volume": 153426.0}, {"date": "2026-07-14", "close": 0.084, "volume": 5966.0}, {"date": "2026-07-15", "close": 0.088, "volume": 4598.0}, {"date": "2026-07-16", "close": 0.085, "volume": 11280.0}, {"date": "2026-07-17", "close": 0.084, "volume": 31513.0}, {"date": "2026-07-20", "close": 0.085, "volume": 97032.0}, {"date": "2026-07-21", "close": 0.08, "volume": 46023.0}, {"date": "2026-07-22", "close": 0.082, "volume": 98703.0}, {"date": "2026-07-23", "close": 0.085, "volume": 2283.0}, {"date": "2026-07-24", "close": 0.084, "volume": 123716.0}, {"date": "2026-07-27", "close": 0.085, "volume": 23182.0}, {"date": "2026-07-28", "close": 0.073, "volume": 325201.0}, {"date": "2026-07-29", "close": 0.078, "volume": 157837.0}, {"date": "2026-07-30", "close": 0.078, "volume": 30655.0}, {"date": "2026-07-31", "close": 0.078, "volume": 128829.0}, {"date": "2026-08-03", "close": 0.074, "volume": 47235.0}, {"date": "2026-08-04", "close": 0.073, "volume": 1233782.0}, {"date": "2026-08-05", "close": 0.074, "volume": 95209.0}, {"date": "2026-08-06", "close": 0.069, "volume": 460188.0}, {"date": "2026-08-07", "close": 0.073, "volume": 495421.0}, {"date": "2026-08-10", "close": 0.071, "volume": 27246.0}, {"date": "2026-08-11", "close": 0.071, "volume": 22284.0}, {"date": "2026-08-12", "close": 0.074, "volume": 54414.0}, {"date": "2026-08-13", "close": 0.071, "volume": 98235.0}, {"date": "2026-08-14", "close": 0.07, "volume": 937501.0}, {"date": "2026-08-17", "close": 0.072, "volume": 44857.0}, {"date": "2026-08-18", "close": 0.068, "volume": 778590.0}, {"date": "2026-08-19", "close": 0.0655, "volume": 177909.0}, {"date": "2026-08-20", "close": 0.068, "volume": 138333.0}, {"date": "2026-08-21", "close": 0.066, "volume": 57144.0}, {"date": "2026-08-24", "close": 0.063, "volume": 1874954.0}, {"date": "2026-08-25", "close": 0.062, "volume": 80519.0}, {"date": "2026-08-26", "close": 0.061, "volume": 127362.0}, {"date": "2026-08-27", "close": 0.061, "volume": 281889.0}, {"date": "2026-08-28", "close": 0.06, "volume": 240741.0}, {"date": "2026-08-31", "close": 0.059, "volume": 196805.0}, {"date": "2026-09-01", "close": 0.059, "volume": 191148.0}, {"date": "2026-09-02", "close": 0.062, "volume": 549136.0}, {"date": "2026-09-03", "close": 0.066, "volume": 3197859.0}, {"date": "2026-09-04", "close": 0.065, "volume": 1383981.0}, {"date": "2026-09-07", "close": 0.068, "volume": 2042019.0}], "refreshing": true}