{"ticker": "MCE", "overview": {"name": "MCE", "country": "Australia"}, "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": "MCE", "has_prices": true, "as_of": "2026-07-13", "last": 0.3975, "prev_close": 0.3975, "change": 0.0, "change_pct": 0.0, "session_volume": 4402.0, "vwap_5": 0.3974187905189861, "vwap_20": 0.3957785808444611, "vwap_60": 0.38761811561869486, "vwap_250": 0.32653201411737776, "high_52w": 0.4, "low_52w": 0.195, "avg_volume_20": 370005.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03117638", "src": "ASX", "ticker": "MCE", "cik": "", "company": "MCE", "company_raw": "MCE", "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": "MCE: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117638", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147820}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Begley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Begley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan Cocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Begley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan Cocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Hood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Begley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan Cocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Begley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-06", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan Cocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-06", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Begley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-15", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alison Terry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan Cocks", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alison Terry", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Begley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Begley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Begley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-23", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Duncan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Sutherland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Cole", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Begley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Hood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Begley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-20", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Begley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-24", "source_url": "https://www.marketindex.com.au/asx/mce", "needs_ocr": 0}], "directors": [{"name": "Peter Hood", "first_seen": "2022-01-27", "last_seen": "2025-06-26", "status": "current", "notices": 3}, {"name": "Brendan Cocks", "first_seen": "2024-02-13", "last_seen": "2025-12-18", "status": "current", "notices": 5}, {"name": "Aaron Begley", "first_seen": "2022-01-28", "last_seen": "2025-12-18", "status": "current", "notices": 13}, {"name": "B Cocks", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}, {"name": "A Begley", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}, {"name": "Steven Cole", "first_seen": "2022-01-27", "last_seen": "2023-04-03", "status": "past", "notices": 2}, {"name": "Craig Duncan", "first_seen": "2022-01-27", "last_seen": "2023-04-03", "status": "past", "notices": 2}, {"name": "Chris Sutherland", "first_seen": "2022-01-27", "last_seen": "2023-04-03", "status": "past", "notices": 2}, {"name": "Alison Terry", "first_seen": "2024-02-13", "last_seen": "2024-03-05", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MCE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2009-11-16", "close": 1.294822, "volume": 487515.0}, {"date": "2009-11-17", "close": 1.32338425, "volume": 269897.0}, {"date": "2009-11-18", "close": 1.3138635, "volume": 294052.0}, {"date": "2009-11-19", "close": 1.294822, "volume": 192005.0}, {"date": "2009-11-20", "close": 1.30434275, "volume": 42013.0}, {"date": "2009-11-23", "close": 1.332905, "volume": 305664.0}, {"date": "2009-11-24", "close": 1.332905, "volume": 82977.0}, {"date": "2009-11-25", "close": 1.370988, "volume": 144421.0}, {"date": "2009-11-26", "close": 1.423352125, "volume": 93737.0}, {"date": "2009-11-27", "close": 1.3900295, "volume": 86040.0}, {"date": "2009-11-30", "close": 1.45667475, "volume": 462251.0}, {"date": "2009-12-01", "close": 1.5042785, "volume": 156926.0}, {"date": "2009-12-02", "close": 1.6185275, "volume": 136758.0}, {"date": "2009-12-03", "close": 1.52332, "volume": 82487.0}, {"date": "2009-12-04", "close": 1.57092375, "volume": 54745.0}, {"date": "2009-12-07", "close": 1.6185275, "volume": 135742.0}, {"date": "2009-12-08", "close": 1.6185275, "volume": 446485.0}, {"date": "2009-12-09", "close": 1.6185275, "volume": 110835.0}, {"date": "2009-12-10", "close": 1.713735, "volume": 465231.0}, {"date": "2009-12-11", "close": 1.66613125, "volume": 37551.0}, {"date": "2009-12-14", "close": 1.6566105, "volume": 17521.0}, {"date": "2009-12-15", "close": 1.6185275, "volume": 118109.0}, {"date": "2009-12-16", "close": 1.66613125, "volume": 19956.0}, {"date": "2009-12-17", "close": 1.6185275, "volume": 59248.0}, {"date": "2009-12-18", "close": 1.6185275, "volume": 125489.0}, {"date": "2009-12-21", "close": 1.6185275, "volume": 21995.0}, {"date": "2009-12-22", "close": 1.62804825, "volume": 13129.0}, {"date": "2009-12-23", "close": 1.713735, "volume": 304530.0}, {"date": "2009-12-24", "close": 1.76133875, "volume": 42215.0}, {"date": "2009-12-29", "close": 1.8089425, "volume": 393877.0}, {"date": "2009-12-30", "close": 1.90415, "volume": 103563.0}, {"date": "2009-12-31", "close": 1.95175375, "volume": 34661.0}, {"date": "2010-01-04", "close": 1.95175375, "volume": 43454.0}, {"date": "2010-01-05", "close": 2.08504425, "volume": 115030.0}, {"date": "2010-01-06", "close": 2.094565, "volume": 63649.0}, {"date": "2010-01-07", "close": 2.056482, "volume": 33234.0}, {"date": "2010-01-08", "close": 2.04696125, "volume": 36167.0}, {"date": "2010-01-11", "close": 1.9612745, "volume": 23289.0}, {"date": "2010-01-12", "close": 1.83750475, "volume": 70740.0}, {"date": "2010-01-13", "close": 1.83750475, "volume": 93918.0}, {"date": "2010-01-14", "close": 1.89462925, "volume": 27602.0}, {"date": "2010-01-15", "close": 1.91367075, "volume": 66470.0}, {"date": "2010-01-18", "close": 1.95175375, "volume": 55539.0}, {"date": "2010-01-19", "close": 1.95175375, "volume": 47184.0}, {"date": "2010-01-20", "close": 1.95175375, "volume": 7321.0}, {"date": "2010-01-21", "close": 1.942233, "volume": 100974.0}, {"date": "2010-01-22", "close": 1.90415, "volume": 36200.0}, {"date": "2010-01-25", "close": 1.942233, "volume": 59344.0}, {"date": "2010-01-27", "close": 1.95175375, "volume": 38117.0}, {"date": "2010-01-28", "close": 1.90415, "volume": 10503.0}, {"date": "2010-01-29", "close": 1.91367075, "volume": 7675.0}, {"date": "2010-02-01", "close": 1.90415, "volume": 1050.0}, {"date": "2010-02-02", "close": 1.83750475, "volume": 15755.0}, {"date": "2010-02-03", "close": 1.81846325, "volume": 155240.0}, {"date": "2010-02-04", "close": 1.81846325, "volume": 103107.0}, {"date": "2010-02-05", "close": 1.7708595, "volume": 70163.0}, {"date": "2010-02-08", "close": 1.76133875, "volume": 13234.0}, {"date": "2010-02-09", "close": 1.7708595, "volume": 39073.0}, {"date": "2010-02-10", "close": 1.751818, "volume": 47055.0}, {"date": "2010-02-11", "close": 1.78038025, "volume": 16159.0}, {"date": "2010-02-12", "close": 1.8089425, "volume": 930.0}, {"date": "2010-02-15", "close": 1.7327765, "volume": 31510.0}, {"date": "2010-02-16", "close": 1.728016125, "volume": 33138.0}, {"date": "2010-02-17", "close": 1.7327765, "volume": 77410.0}, {"date": "2010-02-18", "close": 1.7327765, "volume": 36904.0}, {"date": "2010-02-19", "close": 1.713735, "volume": 20655.0}, {"date": "2010-02-22", "close": 1.8089425, "volume": 186518.0}, {"date": "2010-02-23", "close": 1.76133875, "volume": 102319.0}, {"date": "2010-02-24", "close": 1.7327765, "volume": 65137.0}, {"date": "2010-02-25", "close": 1.76133875, "volume": 37786.0}, {"date": "2010-02-26", "close": 1.7327765, "volume": 58462.0}, {"date": "2010-03-01", "close": 1.7327765, "volume": 53567.0}, {"date": "2010-03-02", "close": 1.7327765, "volume": 79624.0}, {"date": "2010-03-03", "close": 1.7327765, "volume": 924053.0}, {"date": "2010-03-04", "close": 1.76133875, "volume": 231159.0}, {"date": "2010-03-05", "close": 1.79942175, "volume": 4884.0}, {"date": "2010-03-08", "close": 1.8470255, "volume": 22393.0}, {"date": "2010-03-09", "close": 1.83750475, "volume": 126420.0}, {"date": "2010-03-10", "close": 1.90415, "volume": 236644.0}, {"date": "2010-03-11", "close": 1.9993575, "volume": 37129.0}, {"date": "2010-03-12", "close": 2.094565, "volume": 145848.0}, {"date": "2010-03-15", "close": 2.1897725, "volume": 16931.0}, {"date": "2010-03-16", "close": 2.1136065, "volume": 25675.0}, {"date": "2010-03-17", "close": 2.08504425, "volume": 56534.0}, {"date": "2010-03-18", "close": 2.094565, "volume": 206838.0}, {"date": "2010-03-19", "close": 2.132648, "volume": 178190.0}, {"date": "2010-03-22", "close": 2.2659385, "volume": 270136.0}, {"date": "2010-03-23", "close": 2.25641775, "volume": 182349.0}, {"date": "2010-03-24", "close": 2.25641775, "volume": 353.0}, {"date": "2010-03-25", "close": 2.323063, "volume": 425057.0}, {"date": "2010-03-26", "close": 2.3801875, "volume": 14830.0}, {"date": "2010-03-29", "close": 2.3801875, "volume": 18906.0}, {"date": "2010-03-30", "close": 2.3801875, "volume": 139986.0}, {"date": "2010-03-31", "close": 2.33258375, "volume": 52928.0}, {"date": "2010-04-01", "close": 2.28498, "volume": 124717.0}, {"date": "2010-04-06", "close": 2.23737625, "volume": 32560.0}, {"date": "2010-04-07", "close": 2.3040215, "volume": 11554.0}, {"date": "2010-04-08", "close": 2.2659385, "volume": 15996.0}, {"date": "2010-04-09", "close": 2.28498, "volume": 12672.0}, {"date": "2010-04-12", "close": 2.28498, "volume": 20388.0}, {"date": "2010-04-15", "close": 2.399229, "volume": 93173.0}, {"date": "2010-04-16", "close": 2.551561, "volume": 65773.0}, {"date": "2010-04-19", "close": 2.475395, "volume": 17775.0}, {"date": "2010-04-20", "close": 2.475395, "volume": 110263.0}, {"date": "2010-04-21", "close": 2.513478, "volume": 74049.0}, {"date": "2010-04-22", "close": 2.5706025, "volume": 282856.0}, {"date": "2010-04-23", "close": 2.66581, "volume": 400055.0}, {"date": "2010-04-27", "close": 2.741976, "volume": 49540.0}, {"date": "2010-04-28", "close": 2.75149675, "volume": 11344.0}, {"date": "2010-04-29", "close": 2.71341375, "volume": 21178.0}, {"date": "2010-04-30", "close": 2.69437225, "volume": 7181.0}, {"date": "2010-05-03", "close": 2.61820625, "volume": 131765.0}, {"date": "2010-05-04", "close": 2.61820625, "volume": 26258.0}, {"date": "2010-05-05", "close": 2.61820625, "volume": 48560.0}, {"date": "2010-05-06", "close": 2.66581, "volume": 25695.0}, {"date": "2010-05-07", "close": 2.5706025, "volume": 62435.0}, {"date": "2010-05-10", "close": 2.75149675, "volume": 51992.0}, {"date": "2010-05-11", "close": 2.75149675, "volume": 18591.0}, {"date": "2010-05-12", "close": 2.7610175, "volume": 17120.0}, {"date": "2010-05-13", "close": 2.82766275, "volume": 32844.0}, {"date": "2010-05-14", "close": 2.7991005, "volume": 7352.0}, {"date": "2010-05-17", "close": 2.6086855, "volume": 145784.0}, {"date": "2010-05-18", "close": 2.7229345, "volume": 94040.0}, {"date": "2010-05-19", "close": 2.71341375, "volume": 62585.0}, {"date": "2010-05-20", "close": 2.59916475, "volume": 29069.0}, {"date": "2010-05-21", "close": 2.59916475, "volume": 174601.0}, {"date": "2010-05-24", "close": 2.56108175, "volume": 31781.0}, {"date": "2010-05-25", "close": 2.61820625, "volume": 67694.0}, {"date": "2010-05-26", "close": 2.61820625, "volume": 35618.0}, {"date": "2010-05-27", "close": 2.5706025, "volume": 13481.0}, {"date": "2010-05-28", "close": 2.66581, "volume": 33088.0}, {"date": "2010-05-31", "close": 2.67533075, "volume": 241178.0}, {"date": "2010-06-01", "close": 2.71341375, "volume": 12861.0}, {"date": "2010-06-02", "close": 2.67533075, "volume": 866714.0}, {"date": "2010-06-03", "close": 2.6848515, "volume": 324102.0}, {"date": "2010-06-04", "close": 2.61820625, "volume": 26150.0}, {"date": "2010-06-07", "close": 2.6086855, "volume": 37627.0}, {"date": "2010-06-08", "close": 2.627727, "volume": 35914.0}, {"date": "2010-06-09", "close": 2.63724775, "volume": 33611.0}, {"date": "2010-06-10", "close": 2.59916475, "volume": 23943.0}, {"date": "2010-06-11", "close": 2.58012325, "volume": 42013.0}, {"date": "2010-06-15", "close": 2.5706025, "volume": 65981.0}, {"date": "2010-06-16", "close": 2.551561, "volume": 22655.0}, {"date": "2010-06-17", "close": 2.54204025, "volume": 17761.0}, {"date": "2010-06-18", "close": 2.56108175, "volume": 3519.0}, {"date": "2010-06-21", "close": 2.4182705, "volume": 12172.0}, {"date": "2010-06-22", "close": 2.42779125, "volume": 38221.0}, {"date": "2010-06-23", "close": 2.5706025, "volume": 84027.0}, {"date": "2010-06-24", "close": 2.6086855, "volume": 12919.0}, {"date": "2010-06-25", "close": 2.66581, "volume": 28091.0}, {"date": "2010-06-28", "close": 2.66581, "volume": 25702.0}, {"date": "2010-06-29", "close": 2.6086855, "volume": 3052.0}, {"date": "2010-06-30", "close": 2.551561, "volume": 28307.0}, {"date": "2010-07-01", "close": 2.4944365, "volume": 117800.0}, {"date": "2010-07-05", "close": 2.6086855, "volume": 4926.0}, {"date": "2010-07-06", "close": 2.5706025, "volume": 1709.0}, {"date": "2010-07-07", "close": 2.5706025, "volume": 193350.0}, {"date": "2010-07-08", "close": 2.551561, "volume": 39913.0}, {"date": "2010-07-09", "close": 2.5706025, "volume": 18796.0}, {"date": "2010-07-12", "close": 2.52299875, "volume": 33191.0}, {"date": "2010-07-13", "close": 2.52299875, "volume": 20182.0}, {"date": "2010-07-14", "close": 2.52299875, "volume": 26400.0}, {"date": "2010-07-15", "close": 2.5706025, "volume": 64081.0}, {"date": "2010-07-16", "close": 2.5706025, "volume": 3886.0}, {"date": "2010-07-19", "close": 2.5706025, "volume": 26658.0}, {"date": "2010-07-20", "close": 2.56108175, "volume": 90480.0}, {"date": "2010-07-21", "close": 2.5706025, "volume": 26803.0}, {"date": "2010-07-22", "close": 2.5706025, "volume": 39207.0}, {"date": "2010-07-23", "close": 2.5706025, "volume": 7049.0}, {"date": "2010-07-26", "close": 2.5706025, "volume": 45666.0}, {"date": "2010-07-27", "close": 2.6086855, "volume": 122056.0}, {"date": "2010-07-28", "close": 2.63724775, "volume": 36686.0}, {"date": "2010-07-29", "close": 2.63724775, "volume": 12604.0}, {"date": "2010-07-30", "close": 2.71341375, "volume": 75179.0}, {"date": "2010-08-02", "close": 2.7610175, "volume": 31614.0}, {"date": "2010-08-03", "close": 2.75149675, "volume": 119400.0}, {"date": "2010-08-04", "close": 2.7610175, "volume": 33092.0}, {"date": "2010-08-05", "close": 2.75149675, "volume": 84565.0}, {"date": "2010-08-06", "close": 2.780059, "volume": 403251.0}, {"date": "2010-08-09", "close": 3.008557, "volume": 434735.0}, {"date": "2010-08-10", "close": 3.18945125, "volume": 206851.0}, {"date": "2010-08-11", "close": 3.1418475, "volume": 214856.0}, {"date": "2010-08-12", "close": 3.198972, "volume": 187983.0}, {"date": "2010-08-13", "close": 3.51315675, "volume": 560785.0}, {"date": "2010-08-16", "close": 3.541719, "volume": 174226.0}, {"date": "2010-08-17", "close": 3.7130925, "volume": 116277.0}, {"date": "2010-08-18", "close": 3.76069625, "volume": 341379.0}, {"date": "2010-08-19", "close": 3.7892585, "volume": 801145.0}, {"date": "2010-08-20", "close": 3.8654245, "volume": 558748.0}, {"date": "2010-08-23", "close": 3.83686225, "volume": 280194.0}, {"date": "2010-08-24", "close": 3.846383, "volume": 119982.0}, {"date": "2010-08-25", "close": 3.8273415, "volume": 186388.0}, {"date": "2010-08-26", "close": 3.79877925, "volume": 5805883.0}, {"date": "2010-08-27", "close": 4.08440175, "volume": 244132.0}, {"date": "2010-08-30", "close": 4.19865075, "volume": 212098.0}, {"date": "2010-08-31", "close": 4.265296, "volume": 304327.0}, {"date": "2010-09-01", "close": 4.417628, "volume": 351212.0}, {"date": "2010-09-02", "close": 4.4366695, "volume": 265430.0}, {"date": "2010-09-03", "close": 4.27481675, "volume": 238751.0}, {"date": "2010-09-06", "close": 4.33194125, "volume": 150047.0}, {"date": "2010-09-07", "close": 4.2843375, "volume": 135111.0}, {"date": "2010-09-08", "close": 4.21769225, "volume": 57525.0}, {"date": "2010-09-09", "close": 4.3224205, "volume": 135144.0}, {"date": "2010-09-10", "close": 4.44619025, "volume": 150877.0}, {"date": "2010-09-13", "close": 4.3985865, "volume": 263824.0}, {"date": "2010-09-14", "close": 4.37002425, "volume": 211394.0}, {"date": "2010-09-15", "close": 4.3985865, "volume": 197766.0}, {"date": "2010-09-16", "close": 4.38906575, "volume": 168027.0}, {"date": "2010-09-17", "close": 4.379545, "volume": 162255.0}, {"date": "2010-09-20", "close": 4.38906575, "volume": 259093.0}, {"date": "2010-09-21", "close": 4.50331475, "volume": 163170.0}, {"date": "2010-09-22", "close": 4.608043, "volume": 387337.0}, {"date": "2010-09-23", "close": 4.5509185, "volume": 183974.0}, {"date": "2010-09-24", "close": 4.61756375, "volume": 145346.0}, {"date": "2010-09-27", "close": 4.7032505, "volume": 211360.0}, {"date": "2010-09-28", "close": 4.76989575, "volume": 262996.0}, {"date": "2010-09-29", "close": 4.80797875, "volume": 284529.0}, {"date": "2010-09-30", "close": 4.798458, "volume": 165219.0}, {"date": "2010-10-01", "close": 4.71277125, "volume": 72188.0}, {"date": "2010-10-04", "close": 4.760375, "volume": 62548.0}, {"date": "2010-10-05", "close": 4.760375, "volume": 61333.0}, {"date": "2010-10-06", "close": 4.760375, "volume": 129877.0}, {"date": "2010-10-07", "close": 4.8936655, "volume": 235352.0}, {"date": "2010-10-08", "close": 4.874624, "volume": 245072.0}, {"date": "2010-10-11", "close": 4.988873, "volume": 343825.0}, {"date": "2010-10-12", "close": 4.9698315, "volume": 190028.0}, {"date": "2010-10-13", "close": 5.01743525, "volume": 320181.0}, {"date": "2010-10-14", "close": 4.99839375, "volume": 144634.0}, {"date": "2010-10-15", "close": 4.912707, "volume": 123290.0}, {"date": "2010-10-18", "close": 4.874624, "volume": 144888.0}, {"date": "2010-10-19", "close": 4.78893725, "volume": 122737.0}, {"date": "2010-10-20", "close": 4.71277125, "volume": 211404.0}, {"date": "2010-10-21", "close": 4.75085425, "volume": 114854.0}, {"date": "2010-10-22", "close": 4.684209, "volume": 128727.0}, {"date": "2010-10-25", "close": 4.4747525, "volume": 359261.0}, {"date": "2010-10-26", "close": 4.56996, "volume": 881677.0}, {"date": "2010-10-27", "close": 4.493794, "volume": 121548.0}, {"date": "2010-10-28", "close": 4.57948075, "volume": 194019.0}, {"date": "2010-10-29", "close": 4.69372975, "volume": 156467.0}, {"date": "2010-11-01", "close": 4.73181275, "volume": 117777.0}, {"date": "2010-11-02", "close": 4.75085425, "volume": 59245.0}, {"date": "2010-11-03", "close": 4.75085425, "volume": 132714.0}, {"date": "2010-11-04", "close": 4.760375, "volume": 266835.0}, {"date": "2010-11-05", "close": 4.760375, "volume": 167429.0}, {"date": "2010-11-08", "close": 4.760375, "volume": 246058.0}, {"date": "2010-11-09", "close": 4.78893725, "volume": 110364.0}, {"date": "2010-11-10", "close": 4.760375, "volume": 101904.0}, {"date": "2010-11-11", "close": 4.84606175, "volume": 123471.0}, {"date": "2010-11-12", "close": 4.90318625, "volume": 123908.0}, {"date": "2010-11-15", "close": 4.8936655, "volume": 145555.0}, {"date": "2010-11-16", "close": 4.95079, "volume": 178481.0}, {"date": "2010-11-17", "close": 4.7794165, "volume": 195969.0}, {"date": "2010-11-18", "close": 4.95079, "volume": 178999.0}, {"date": "2010-11-19", "close": 4.988873, "volume": 179880.0}, {"date": "2010-11-22", "close": 5.03647675, "volume": 227771.0}, {"date": "2010-11-23", "close": 5.03647675, "volume": 144259.0}, {"date": "2010-11-24", "close": 4.99839375, "volume": 122303.0}, {"date": "2010-11-25", "close": 5.0459975, "volume": 195842.0}, {"date": "2010-11-26", "close": 5.179288, "volume": 371255.0}, {"date": "2010-11-29", "close": 5.141205, "volume": 361497.0}, {"date": "2010-11-30", "close": 5.1221635, "volume": 711607.0}, {"date": "2010-12-01", "close": 5.0079145, "volume": 258730.0}, {"date": "2010-12-02", "close": 5.03647675, "volume": 226392.0}, {"date": "2010-12-03", "close": 5.141205, "volume": 175119.0}, {"date": "2010-12-06", "close": 5.18880875, "volume": 143609.0}, {"date": "2010-12-07", "close": 5.33162, "volume": 329037.0}, {"date": "2010-12-08", "close": 5.4649105, "volume": 283863.0}, {"date": "2010-12-09", "close": 5.43634825, "volume": 230812.0}, {"date": "2010-12-10", "close": 5.4268275, "volume": 97533.0}, {"date": "2010-12-13", "close": 5.45538975, "volume": 358734.0}, {"date": "2010-12-14", "close": 5.6553255, "volume": 255738.0}, {"date": "2010-12-15", "close": 5.674367, "volume": 163137.0}, {"date": "2010-12-16", "close": 5.81717825, "volume": 154795.0}, {"date": "2010-12-17", "close": 6.19800825, "volume": 404721.0}, {"date": "2010-12-20", "close": 6.397944, "volume": 332714.0}, {"date": "2010-12-21", "close": 6.33129875, "volume": 250613.0}, {"date": "2010-12-22", "close": 5.8076575, "volume": 566415.0}, {"date": "2010-12-23", "close": 6.02663475, "volume": 192547.0}, {"date": "2010-12-24", "close": 6.1123215, "volume": 89573.0}, {"date": "2010-12-29", "close": 6.397944, "volume": 123120.0}, {"date": "2010-12-30", "close": 6.588359, "volume": 126634.0}, {"date": "2010-12-31", "close": 6.550276, "volume": 60151.0}, {"date": "2011-01-04", "close": 6.55979675, "volume": 115626.0}, {"date": "2011-01-05", "close": 6.46458925, "volume": 107581.0}, {"date": "2011-01-06", "close": 6.3408195, "volume": 129620.0}, {"date": "2011-01-07", "close": 6.17896675, "volume": 161216.0}, {"date": "2011-01-10", "close": 6.2265705, "volume": 71919.0}, {"date": "2011-01-11", "close": 6.4169855, "volume": 90186.0}, {"date": "2011-01-12", "close": 6.61692125, "volume": 323835.0}, {"date": "2011-01-13", "close": 6.61692125, "volume": 179621.0}, {"date": "2011-01-14", "close": 6.63596275, "volume": 207014.0}, {"date": "2011-01-17", "close": 6.664525, "volume": 274312.0}, {"date": "2011-01-18", "close": 6.816857, "volume": 228055.0}, {"date": "2011-01-19", "close": 6.7597325, "volume": 198781.0}, {"date": "2011-01-20", "close": 6.63596275, "volume": 148695.0}, {"date": "2011-01-21", "close": 6.52171375, "volume": 181917.0}, {"date": "2011-01-24", "close": 6.550276, "volume": 174251.0}, {"date": "2011-01-25", "close": 6.4931515, "volume": 218239.0}, {"date": "2011-01-27", "close": 6.55979675, "volume": 92442.0}, {"date": "2011-01-28", "close": 6.55979675, "volume": 109674.0}, {"date": "2011-01-31", "close": 6.4169855, "volume": 117436.0}, {"date": "2011-02-01", "close": 6.46458925, "volume": 97175.0}, {"date": "2011-02-02", "close": 6.61692125, "volume": 80260.0}, {"date": "2011-02-03", "close": 6.61692125, "volume": 68537.0}, {"date": "2011-02-04", "close": 6.7978155, "volume": 264494.0}, {"date": "2011-02-07", "close": 6.7978155, "volume": 134496.0}, {"date": "2011-02-08", "close": 7.159604, "volume": 232913.0}, {"date": "2011-02-09", "close": 7.47378875, "volume": 343904.0}, {"date": "2011-02-10", "close": 7.3309775, "volume": 262952.0}, {"date": "2011-02-11", "close": 7.4833095, "volume": 318700.0}, {"date": "2011-02-14", "close": 7.60707925, "volume": 246417.0}, {"date": "2011-02-15", "close": 7.74036975, "volume": 237576.0}, {"date": "2011-02-16", "close": 8.02599225, "volume": 358623.0}, {"date": "2011-02-17", "close": 8.454426, "volume": 531523.0}, {"date": "2011-02-18", "close": 8.0926375, "volume": 491836.0}, {"date": "2011-02-21", "close": 7.6737245, "volume": 525082.0}, {"date": "2011-02-22", "close": 7.98790925, "volume": 398205.0}, {"date": "2011-02-23", "close": 7.921264, "volume": 363456.0}, {"date": "2011-02-24", "close": 8.33065625, "volume": 400499.0}, {"date": "2011-02-25", "close": 8.54011275, "volume": 400484.0}, {"date": "2011-02-28", "close": 8.606758, "volume": 133668.0}, {"date": "2011-03-01", "close": 8.606758, "volume": 236872.0}, {"date": "2011-03-02", "close": 8.67340325, "volume": 165624.0}, {"date": "2011-03-03", "close": 8.8542975, "volume": 225392.0}, {"date": "2011-03-04", "close": 8.99710875, "volume": 349820.0}, {"date": "2011-03-07", "close": 9.1208785, "volume": 345564.0}, {"date": "2011-03-08", "close": 9.2732105, "volume": 193015.0}, {"date": "2011-03-09", "close": 9.292252, "volume": 255009.0}, {"date": "2011-03-10", "close": 9.254169, "volume": 372097.0}, {"date": "2011-03-11", "close": 8.69244475, "volume": 551911.0}, {"date": "2011-03-14", "close": 8.4734675, "volume": 430894.0}, {"date": "2011-03-15", "close": 8.6638825, "volume": 299868.0}, {"date": "2011-03-16", "close": 8.78765225, "volume": 338985.0}, {"date": "2011-03-17", "close": 8.7400485, "volume": 315952.0}, {"date": "2011-03-18", "close": 8.82573525, "volume": 1152422.0}, {"date": "2011-03-21", "close": 8.8162145, "volume": 289465.0}, {"date": "2011-03-22", "close": 8.7781315, "volume": 195089.0}, {"date": "2011-03-23", "close": 8.7400485, "volume": 204393.0}, {"date": "2011-03-24", "close": 8.63532025, "volume": 238190.0}, {"date": "2011-03-25", "close": 8.71148625, "volume": 167182.0}, {"date": "2011-03-28", "close": 8.63532025, "volume": 256824.0}, {"date": "2011-03-29", "close": 8.3973015, "volume": 257185.0}, {"date": "2011-03-30", "close": 8.61627875, "volume": 260135.0}, {"date": "2011-03-31", "close": 8.721007, "volume": 173153.0}, {"date": "2011-04-04", "close": 8.4734675, "volume": 1014368.0}, {"date": "2011-04-05", "close": 8.50202975, "volume": 246592.0}, {"date": "2011-04-06", "close": 8.5115505, "volume": 142979.0}, {"date": "2011-04-07", "close": 8.42586375, "volume": 177840.0}, {"date": "2011-04-08", "close": 8.4734675, "volume": 106545.0}, {"date": "2011-04-11", "close": 8.4353845, "volume": 262061.0}, {"date": "2011-04-12", "close": 8.264011, "volume": 166155.0}, {"date": "2011-04-13", "close": 8.187845, "volume": 281597.0}, {"date": "2011-04-14", "close": 8.33065625, "volume": 112183.0}, {"date": "2011-04-15", "close": 8.0926375, "volume": 310160.0}, {"date": "2011-04-18", "close": 8.073596, "volume": 350378.0}, {"date": "2011-04-19", "close": 7.98790925, "volume": 233795.0}, {"date": "2011-04-20", "close": 8.1688035, "volume": 141412.0}, {"date": "2011-04-21", "close": 8.33065625, "volume": 173920.0}, {"date": "2011-04-27", "close": 8.08311675, "volume": 155174.0}, {"date": "2011-04-28", "close": 7.94982625, "volume": 305052.0}, {"date": "2011-04-29", "close": 7.7879735, "volume": 470478.0}, {"date": "2011-05-02", "close": 7.6166, "volume": 312178.0}, {"date": "2011-05-03", "close": 7.16912475, "volume": 487245.0}, {"date": "2011-05-04", "close": 7.51187175, "volume": 530958.0}, {"date": "2011-05-05", "close": 7.3690605, "volume": 352592.0}, {"date": "2011-05-06", "close": 7.311936, "volume": 304762.0}, {"date": "2011-05-09", "close": 7.350019, "volume": 323622.0}, {"date": "2011-05-10", "close": 7.388102, "volume": 300600.0}, {"date": "2011-05-11", "close": 7.8260565, "volume": 553030.0}, {"date": "2011-05-12", "close": 7.83557725, "volume": 797881.0}, {"date": "2011-05-13", "close": 8.149762, "volume": 288423.0}, {"date": "2011-05-16", "close": 7.959347, "volume": 91871.0}, {"date": "2011-05-17", "close": 7.64516225, "volume": 127763.0}, {"date": "2011-05-18", "close": 7.74036975, "volume": 170784.0}, {"date": "2011-05-19", "close": 8.0164715, "volume": 216600.0}, {"date": "2011-05-20", "close": 8.073596, "volume": 314718.0}, {"date": "2011-05-23", "close": 8.0164715, "volume": 186993.0}, {"date": "2011-05-24", "close": 8.08311675, "volume": 134314.0}, {"date": "2011-05-25", "close": 7.89270175, "volume": 58533.0}, {"date": "2011-05-26", "close": 7.807015, "volume": 235289.0}, {"date": "2011-05-27", "close": 7.7498905, "volume": 251201.0}, {"date": "2011-05-30", "close": 7.768932, "volume": 192605.0}, {"date": "2011-05-31", "close": 7.70228675, "volume": 198652.0}, {"date": "2011-06-01", "close": 7.4833095, "volume": 311822.0}, {"date": "2011-06-02", "close": 7.37858125, "volume": 292794.0}, {"date": "2011-06-03", "close": 7.1405625, "volume": 379272.0}, {"date": "2011-06-06", "close": 6.85494, "volume": 494007.0}, {"date": "2011-06-07", "close": 6.78829475, "volume": 555762.0}, {"date": "2011-06-08", "close": 6.816857, "volume": 630717.0}, {"date": "2011-06-09", "close": 6.86446075, "volume": 412025.0}, {"date": "2011-06-10", "close": 6.86446075, "volume": 225238.0}, {"date": "2011-06-14", "close": 6.7597325, "volume": 142705.0}, {"date": "2011-06-15", "close": 6.6074005, "volume": 176589.0}, {"date": "2011-06-16", "close": 6.40746475, "volume": 265977.0}, {"date": "2011-06-17", "close": 6.46458925, "volume": 173256.0}, {"date": "2011-06-20", "close": 6.397944, "volume": 186207.0}, {"date": "2011-06-21", "close": 6.3027365, "volume": 202647.0}, {"date": "2011-06-22", "close": 6.550276, "volume": 114458.0}, {"date": "2011-06-23", "close": 6.588359, "volume": 208582.0}, {"date": "2011-06-24", "close": 6.740691, "volume": 401650.0}, {"date": "2011-06-27", "close": 6.48363075, "volume": 163682.0}, {"date": "2011-06-28", "close": 6.54075525, "volume": 95105.0}, {"date": "2011-06-29", "close": 6.6835665, "volume": 111200.0}, {"date": "2011-06-30", "close": 6.8739815, "volume": 231475.0}, {"date": "2011-07-01", "close": 7.03583425, "volume": 202847.0}, {"date": "2011-07-04", "close": 7.32145675, "volume": 299179.0}, {"date": "2011-07-05", "close": 7.53091325, "volume": 231359.0}, {"date": "2011-07-06", "close": 7.502351, "volume": 244557.0}, {"date": "2011-07-07", "close": 7.426185, "volume": 124067.0}, {"date": "2011-07-08", "close": 7.32145675, "volume": 255040.0}, {"date": "2011-07-11", "close": 7.0263135, "volume": 152437.0}, {"date": "2011-07-12", "close": 6.740691, "volume": 215274.0}, {"date": "2011-07-13", "close": 6.85494, "volume": 159820.0}, {"date": "2011-07-14", "close": 6.8358985, "volume": 130343.0}, {"date": "2011-07-15", "close": 6.702608, "volume": 164458.0}, {"date": "2011-07-18", "close": 6.69308725, "volume": 123044.0}, {"date": "2011-07-19", "close": 6.71212875, "volume": 187441.0}, {"date": "2011-07-20", "close": 6.7597325, "volume": 174356.0}, {"date": "2011-07-21", "close": 6.73117025, "volume": 158576.0}, {"date": "2011-07-22", "close": 6.80733625, "volume": 167876.0}, {"date": "2011-07-25", "close": 6.59787975, "volume": 159586.0}, {"date": "2011-07-26", "close": 6.59787975, "volume": 130185.0}, {"date": "2011-07-27", "close": 6.57883825, "volume": 109302.0}, {"date": "2011-07-28", "close": 6.36938175, "volume": 199784.0}, {"date": "2011-07-29", "close": 6.359861, "volume": 184829.0}, {"date": "2011-08-01", "close": 6.46458925, "volume": 280535.0}, {"date": "2011-08-02", "close": 6.321778, "volume": 223400.0}, {"date": "2011-08-03", "close": 5.85526125, "volume": 444410.0}, {"date": "2011-08-04", "close": 5.70292925, "volume": 395249.0}, {"date": "2011-08-05", "close": 5.0840805, "volume": 819386.0}, {"date": "2011-08-08", "close": 4.912707, "volume": 678691.0}, {"date": "2011-08-09", "close": 5.0459975, "volume": 613418.0}, {"date": "2011-08-10", "close": 5.4268275, "volume": 412273.0}, {"date": "2011-08-11", "close": 5.5029935, "volume": 179700.0}, {"date": "2011-08-12", "close": 5.47443125, "volume": 276032.0}, {"date": "2011-08-15", "close": 5.636284, "volume": 194040.0}, {"date": "2011-08-16", "close": 5.560118, "volume": 203541.0}, {"date": "2011-08-17", "close": 5.4268275, "volume": 149282.0}, {"date": "2011-08-18", "close": 5.1983295, "volume": 287218.0}, {"date": "2011-08-19", "close": 4.9698315, "volume": 215752.0}, {"date": "2011-08-22", "close": 5.0079145, "volume": 197823.0}, {"date": "2011-08-23", "close": 4.493794, "volume": 1378939.0}, {"date": "2011-08-24", "close": 4.00823575, "volume": 1017664.0}, {"date": "2011-08-25", "close": 4.25577525, "volume": 1154609.0}, {"date": "2011-08-26", "close": 4.2462545, "volume": 339984.0}, {"date": "2011-08-29", "close": 4.4366695, "volume": 494632.0}, {"date": "2011-08-30", "close": 4.3985865, "volume": 224973.0}, {"date": "2011-08-31", "close": 4.46523175, "volume": 238974.0}, {"date": "2011-09-01", "close": 4.06536025, "volume": 353430.0}, {"date": "2011-09-02", "close": 3.9415905, "volume": 248551.0}, {"date": "2011-09-05", "close": 3.85590375, "volume": 205264.0}, {"date": "2011-09-06", "close": 3.8654245, "volume": 247199.0}, {"date": "2011-09-07", "close": 3.91302825, "volume": 125160.0}, {"date": "2011-09-08", "close": 3.91302825, "volume": 269196.0}, {"date": "2011-09-09", "close": 3.83686225, "volume": 115792.0}, {"date": "2011-09-12", "close": 3.503636, "volume": 518058.0}, {"date": "2011-09-13", "close": 3.5226775, "volume": 398317.0}, {"date": "2011-09-14", "close": 3.32274175, "volume": 416065.0}, {"date": "2011-09-15", "close": 3.37986625, "volume": 255948.0}, {"date": "2011-09-16", "close": 3.49411525, "volume": 129936.0}, {"date": "2011-09-19", "close": 3.60836425, "volume": 263375.0}, {"date": "2011-09-20", "close": 3.4845945, "volume": 200892.0}, {"date": "2011-09-21", "close": 3.37986625, "volume": 169730.0}, {"date": "2011-09-22", "close": 3.3322625, "volume": 312659.0}, {"date": "2011-09-23", "close": 3.36082475, "volume": 741653.0}, {"date": "2011-09-26", "close": 3.351304, "volume": 442424.0}, {"date": "2011-09-27", "close": 3.41794925, "volume": 111846.0}, {"date": "2011-09-28", "close": 3.3703455, "volume": 54265.0}, {"date": "2011-09-29", "close": 3.28465875, "volume": 78769.0}, {"date": "2011-09-30", "close": 3.22753425, "volume": 177847.0}, {"date": "2011-10-03", "close": 3.0656815, "volume": 214423.0}, {"date": "2011-10-04", "close": 3.04664, "volume": 103252.0}, {"date": "2011-10-05", "close": 3.0656815, "volume": 281618.0}, {"date": "2011-10-06", "close": 3.237055, "volume": 347956.0}, {"date": "2011-10-07", "close": 3.41794925, "volume": 410959.0}, {"date": "2011-10-10", "close": 3.81782075, "volume": 435123.0}, {"date": "2011-10-11", "close": 3.9415905, "volume": 260889.0}, {"date": "2011-10-12", "close": 3.694051, "volume": 394568.0}, {"date": "2011-10-13", "close": 3.617885, "volume": 248400.0}, {"date": "2011-10-14", "close": 3.503636, "volume": 491934.0}, {"date": "2011-10-17", "close": 3.36082475, "volume": 784735.0}, {"date": "2011-10-18", "close": 3.351304, "volume": 201510.0}, {"date": "2011-10-19", "close": 3.28465875, "volume": 146454.0}, {"date": "2011-10-20", "close": 3.160889, "volume": 458327.0}, {"date": "2011-10-21", "close": 3.1037645, "volume": 136702.0}, {"date": "2011-10-24", "close": 3.122806, "volume": 346680.0}, {"date": "2011-10-25", "close": 2.90382875, "volume": 880268.0}, {"date": "2011-10-26", "close": 2.77053825, "volume": 671770.0}, {"date": "2011-10-27", "close": 2.88478725, "volume": 236375.0}, {"date": "2011-10-28", "close": 2.96095325, "volume": 501843.0}, {"date": "2011-10-31", "close": 3.05616075, "volume": 324488.0}, {"date": "2011-11-01", "close": 3.07520225, "volume": 124756.0}, {"date": "2011-11-02", "close": 3.084723, "volume": 218883.0}, {"date": "2011-11-03", "close": 3.13232675, "volume": 321497.0}, {"date": "2011-11-04", "close": 3.275138, "volume": 330893.0}, {"date": "2011-11-07", "close": 3.2560965, "volume": 166942.0}, {"date": "2011-11-08", "close": 3.2180135, "volume": 136637.0}, {"date": "2011-11-09", "close": 3.17040975, "volume": 150467.0}, {"date": "2011-11-10", "close": 3.03711925, "volume": 205464.0}, {"date": "2011-11-11", "close": 3.01807775, "volume": 194471.0}, {"date": "2011-11-14", "close": 3.008557, "volume": 139549.0}, {"date": "2011-11-15", "close": 3.04664, "volume": 20348.0}, {"date": "2011-11-16", "close": 3.07520225, "volume": 741812.0}, {"date": "2011-11-17", "close": 3.0275985, "volume": 72748.0}, {"date": "2011-11-18", "close": 3.11328525, "volume": 566498.0}, {"date": "2011-11-21", "close": 3.15136825, "volume": 453546.0}, {"date": "2011-11-22", "close": 3.1418475, "volume": 158286.0}, {"date": "2011-11-23", "close": 3.0656815, "volume": 253180.0}, {"date": "2011-11-24", "close": 3.084723, "volume": 121164.0}, {"date": "2011-11-25", "close": 3.084723, "volume": 2326238.0}, {"date": "2011-11-28", "close": 3.05616075, "volume": 109922.0}, {"date": "2011-11-29", "close": 3.04664, "volume": 226528.0}, {"date": "2011-11-30", "close": 3.084723, "volume": 56542.0}, {"date": "2011-12-01", "close": 3.1037645, "volume": 199812.0}, {"date": "2011-12-02", "close": 3.1418475, "volume": 1085393.0}, {"date": "2011-12-05", "close": 3.2941795, "volume": 173966.0}, {"date": "2011-12-06", "close": 3.2941795, "volume": 144189.0}, {"date": "2011-12-07", "close": 3.198972, "volume": 157637.0}, {"date": "2011-12-08", "close": 3.122806, "volume": 309823.0}, {"date": "2011-12-09", "close": 3.1037645, "volume": 190624.0}, {"date": "2011-12-12", "close": 3.1418475, "volume": 64782.0}, {"date": "2011-12-13", "close": 3.1418475, "volume": 40195.0}, {"date": "2011-12-14", "close": 3.11328525, "volume": 459564.0}, {"date": "2011-12-15", "close": 3.07520225, "volume": 601168.0}, {"date": "2011-12-16", "close": 3.03711925, "volume": 248759.0}, {"date": "2011-12-19", "close": 2.856225, "volume": 1020266.0}, {"date": "2011-12-20", "close": 2.84670425, "volume": 707061.0}, {"date": "2011-12-21", "close": 2.90382875, "volume": 925517.0}, {"date": "2011-12-22", "close": 2.90382875, "volume": 57519.0}, {"date": "2011-12-23", "close": 2.894308, "volume": 42268.0}, {"date": "2011-12-28", "close": 2.970474, "volume": 50622.0}, {"date": "2011-12-29", "close": 2.932391, "volume": 32131.0}, {"date": "2011-12-30", "close": 2.90382875, "volume": 44811.0}, {"date": "2012-01-03", "close": 2.9514325, "volume": 32069.0}, {"date": "2012-01-04", "close": 2.9514325, "volume": 47538.0}, {"date": "2012-01-05", "close": 2.9514325, "volume": 30678.0}, {"date": "2012-01-06", "close": 2.96095325, "volume": 13568.0}, {"date": "2012-01-09", "close": 2.94191175, "volume": 19846.0}, {"date": "2012-01-10", "close": 2.92287025, "volume": 45207.0}, {"date": "2012-01-11", "close": 2.894308, "volume": 43678.0}, {"date": "2012-01-12", "close": 2.894308, "volume": 27986.0}, {"date": "2012-01-13", "close": 2.92287025, "volume": 103385.0}, {"date": "2012-01-16", "close": 2.92287025, "volume": 40605.0}, {"date": "2012-01-17", "close": 2.94191175, "volume": 66097.0}, {"date": "2012-01-18", "close": 2.9133495, "volume": 152489.0}, {"date": "2012-01-19", "close": 2.9133495, "volume": 156487.0}, {"date": "2012-01-20", "close": 2.9133495, "volume": 141737.0}, {"date": "2012-01-23", "close": 2.90382875, "volume": 466899.0}, {"date": "2012-01-24", "close": 2.894308, "volume": 69453.0}, {"date": "2012-01-25", "close": 2.90382875, "volume": 155446.0}, {"date": "2012-01-27", "close": 2.90382875, "volume": 137989.0}, {"date": "2012-01-30", "close": 2.90382875, "volume": 319346.0}, {"date": "2012-01-31", "close": 2.97999475, "volume": 233838.0}, {"date": "2012-02-01", "close": 2.932391, "volume": 42560.0}, {"date": "2012-02-02", "close": 3.1799305, "volume": 227111.0}, {"date": "2012-02-03", "close": 3.15136825, "volume": 89563.0}, {"date": "2012-02-06", "close": 3.03711925, "volume": 158124.0}, {"date": "2012-02-07", "close": 3.0275985, "volume": 180991.0}, {"date": "2012-02-08", "close": 3.01807775, "volume": 83289.0}, {"date": "2012-02-09", "close": 3.04664, "volume": 93493.0}, {"date": "2012-02-10", "close": 2.99903625, "volume": 181831.0}, {"date": "2012-02-13", "close": 2.9514325, "volume": 93418.0}, {"date": "2012-02-14", "close": 2.9514325, "volume": 84009.0}, {"date": "2012-02-15", "close": 2.9133495, "volume": 184930.0}, {"date": "2012-02-16", "close": 2.7610175, "volume": 275487.0}, {"date": "2012-02-17", "close": 2.82766275, "volume": 186254.0}, {"date": "2012-02-20", "close": 2.7991005, "volume": 91693.0}, {"date": "2012-02-21", "close": 2.77053825, "volume": 132979.0}, {"date": "2012-02-22", "close": 2.818142, "volume": 126501.0}, {"date": "2012-02-23", "close": 2.90382875, "volume": 155558.0}, {"date": "2012-02-24", "close": 2.8752665, "volume": 723105.0}, {"date": "2012-02-27", "close": 2.92287025, "volume": 129788.0}, {"date": "2012-02-28", "close": 2.97999475, "volume": 154989.0}, {"date": "2012-02-29", "close": 3.1037645, "volume": 221282.0}, {"date": "2012-03-01", "close": 3.198972, "volume": 208225.0}, {"date": "2012-03-02", "close": 3.13232675, "volume": 104463.0}, {"date": "2012-03-05", "close": 3.22753425, "volume": 113331.0}, {"date": "2012-03-06", "close": 3.351304, "volume": 227151.0}, {"date": "2012-03-07", "close": 3.28465875, "volume": 166159.0}, {"date": "2012-03-08", "close": 3.36082475, "volume": 1526388.0}, {"date": "2012-03-09", "close": 3.6369265, "volume": 986143.0}, {"date": "2012-03-12", "close": 3.5226775, "volume": 305932.0}, {"date": "2012-03-13", "close": 3.49411525, "volume": 231215.0}, {"date": "2012-03-14", "close": 3.32274175, "volume": 613881.0}, {"date": "2012-03-15", "close": 3.313221, "volume": 161164.0}, {"date": "2012-03-16", "close": 3.39890775, "volume": 197363.0}, {"date": "2012-03-19", "close": 3.28465875, "volume": 121657.0}, {"date": "2012-03-20", "close": 3.351304, "volume": 110239.0}, {"date": "2012-03-21", "close": 3.313221, "volume": 214946.0}, {"date": "2012-03-22", "close": 3.3322625, "volume": 91193.0}, {"date": "2012-03-23", "close": 3.34178325, "volume": 155497.0}, {"date": "2012-03-26", "close": 3.351304, "volume": 184777.0}, {"date": "2012-03-27", "close": 3.42747, "volume": 164196.0}, {"date": "2012-03-28", "close": 3.351304, "volume": 213175.0}, {"date": "2012-03-29", "close": 3.39890775, "volume": 146229.0}, {"date": "2012-03-30", "close": 3.39890775, "volume": 158252.0}, {"date": "2012-04-02", "close": 3.28465875, "volume": 92241.0}, {"date": "2012-04-03", "close": 3.15136825, "volume": 353531.0}, {"date": "2012-04-04", "close": 3.15136825, "volume": 252361.0}, {"date": "2012-04-05", "close": 3.11328525, "volume": 98405.0}, {"date": "2012-04-10", "close": 3.01807775, "volume": 134592.0}, {"date": "2012-04-11", "close": 2.9514325, "volume": 202098.0}, {"date": "2012-04-12", "close": 3.008557, "volume": 73787.0}, {"date": "2012-04-13", "close": 3.04664, "volume": 124446.0}, {"date": "2012-04-16", "close": 3.008557, "volume": 111474.0}, {"date": "2012-04-17", "close": 2.94191175, "volume": 173508.0}, {"date": "2012-04-18", "close": 2.9895155, "volume": 57755.0}, {"date": "2012-04-19", "close": 2.96095325, "volume": 41702.0}, {"date": "2012-04-20", "close": 2.9514325, "volume": 74165.0}, {"date": "2012-04-23", "close": 2.9514325, "volume": 22945.0}, {"date": "2012-04-24", "close": 2.9514325, "volume": 44518.0}, {"date": "2012-04-26", "close": 2.9895155, "volume": 134669.0}, {"date": "2012-04-27", "close": 2.96095325, "volume": 25970.0}, {"date": "2012-04-30", "close": 2.92287025, "volume": 96847.0}, {"date": "2012-05-01", "close": 2.92287025, "volume": 119861.0}, {"date": "2012-05-02", "close": 2.9133495, "volume": 67372.0}, {"date": "2012-05-03", "close": 2.84670425, "volume": 214852.0}, {"date": "2012-05-04", "close": 2.82766275, "volume": 107579.0}, {"date": "2012-05-07", "close": 2.780059, "volume": 88675.0}, {"date": "2012-05-08", "close": 2.73245525, "volume": 167442.0}, {"date": "2012-05-09", "close": 2.6467685, "volume": 803978.0}, {"date": "2012-05-10", "close": 2.5706025, "volume": 253308.0}, {"date": "2012-05-11", "close": 2.5706025, "volume": 41615.0}, {"date": "2012-05-14", "close": 2.437312, "volume": 222166.0}, {"date": "2012-05-15", "close": 2.23737625, "volume": 407534.0}, {"date": "2012-05-24", "close": 1.974304, "volume": 746624.0}, {"date": "2012-05-25", "close": 2.003056, "volume": 265352.0}, {"date": "2012-05-28", "close": 2.041392, "volume": 97023.0}, {"date": "2012-05-29", "close": 2.022224, "volume": 69289.0}, {"date": "2012-05-30", "close": 2.031808, "volume": 63794.0}, {"date": "2012-05-31", "close": 1.993472, "volume": 695691.0}, {"date": "2012-06-01", "close": 1.96472, "volume": 73253.0}, {"date": "2012-06-04", "close": 1.854504, "volume": 578093.0}, {"date": "2012-06-05", "close": 1.825752, "volume": 513772.0}, {"date": "2012-06-06", "close": 1.926384, "volume": 215308.0}, {"date": "2012-06-07", "close": 1.9168, "volume": 330776.0}, {"date": "2012-06-08", "close": 1.926384, "volume": 139454.0}, {"date": "2012-06-12", "close": 1.9168, "volume": 302874.0}, {"date": "2012-06-13", "close": 1.9168, "volume": 158253.0}, {"date": "2012-06-14", "close": 1.9168, "volume": 221535.0}, {"date": "2012-06-15", "close": 1.935968, "volume": 242176.0}, {"date": "2012-06-18", "close": 1.926384, "volume": 168654.0}, {"date": "2012-06-19", "close": 1.907216, "volume": 322353.0}, {"date": "2012-06-20", "close": 1.89284, "volume": 157471.0}, {"date": "2012-06-21", "close": 1.86888, "volume": 280446.0}, {"date": "2012-06-22", "close": 1.782624, "volume": 114996.0}, {"date": "2012-06-25", "close": 1.72512, "volume": 250628.0}, {"date": "2012-06-26", "close": 1.6772, "volume": 157412.0}, {"date": "2012-06-27", "close": 1.681992, "volume": 263701.0}, {"date": "2012-06-28", "close": 1.672408, "volume": 365665.0}, {"date": "2012-06-29", "close": 1.691576, "volume": 248034.0}, {"date": "2012-07-02", "close": 1.72512, "volume": 181980.0}, {"date": "2012-07-03", "close": 1.72512, "volume": 574653.0}, {"date": "2012-07-04", "close": 1.77304, "volume": 155682.0}, {"date": "2012-07-05", "close": 1.840128, "volume": 603968.0}, {"date": "2012-07-06", "close": 1.849712, "volume": 169069.0}, {"date": "2012-07-09", "close": 1.811376, "volume": 356712.0}, {"date": "2012-07-10", "close": 1.864088, "volume": 642525.0}, {"date": "2012-07-11", "close": 1.82096, "volume": 298128.0}, {"date": "2012-07-12", "close": 1.82096, "volume": 111969.0}, {"date": "2012-07-13", "close": 1.82096, "volume": 311143.0}, {"date": "2012-07-16", "close": 1.84492, "volume": 7677.0}, {"date": "2012-07-17", "close": 1.825752, "volume": 43818.0}, {"date": "2012-07-18", "close": 1.849712, "volume": 98367.0}, {"date": "2012-07-19", "close": 1.864088, "volume": 141152.0}, {"date": "2012-07-20", "close": 1.859296, "volume": 58394.0}, {"date": "2012-07-23", "close": 1.854504, "volume": 60988.0}, {"date": "2012-07-24", "close": 1.82096, "volume": 73610.0}, {"date": "2012-07-25", "close": 1.835336, "volume": 54239.0}, {"date": "2012-07-26", "close": 1.840128, "volume": 17870.0}, {"date": "2012-07-27", "close": 1.86888, "volume": 38100.0}, {"date": "2012-07-30", "close": 1.849712, "volume": 40292.0}, {"date": "2012-07-31", "close": 1.84492, "volume": 30906.0}, {"date": "2012-08-01", "close": 1.825752, "volume": 165897.0}, {"date": "2012-08-02", "close": 1.82096, "volume": 56715.0}, {"date": "2012-08-03", "close": 1.830544, "volume": 24565.0}, {"date": "2012-08-06", "close": 1.864088, "volume": 56311.0}, {"date": "2012-08-07", "close": 1.849712, "volume": 90118.0}, {"date": "2012-08-08", "close": 1.859296, "volume": 91494.0}, {"date": "2012-08-09", "close": 1.86888, "volume": 52305.0}, {"date": "2012-08-10", "close": 1.907216, "volume": 76249.0}, {"date": "2012-08-13", "close": 1.993472, "volume": 219262.0}, {"date": "2012-08-14", "close": 1.993472, "volume": 182182.0}, {"date": "2012-08-15", "close": 1.96472, "volume": 368463.0}, {"date": "2012-08-16", "close": 2.070144, "volume": 161241.0}, {"date": "2012-08-17", "close": 2.175568, "volume": 135569.0}, {"date": "2012-08-20", "close": 2.309744, "volume": 754336.0}, {"date": "2012-08-21", "close": 2.30016, "volume": 185511.0}, {"date": "2012-08-22", "close": 2.30016, "volume": 186845.0}, {"date": "2012-08-23", "close": 2.309744, "volume": 2333604.0}, {"date": "2012-08-24", "close": 2.271408, "volume": 113038.0}, {"date": "2012-08-27", "close": 2.233072, "volume": 85614.0}, {"date": "2012-08-28", "close": 2.223488, "volume": 108836.0}, {"date": "2012-08-29", "close": 2.223488, "volume": 39576.0}, {"date": "2012-08-30", "close": 2.1564, "volume": 108870.0}, {"date": "2012-08-31", "close": 2.185152, "volume": 96744.0}, {"date": "2012-09-03", "close": 2.10848, "volume": 218854.0}, {"date": "2012-09-04", "close": 2.10848, "volume": 115596.0}, {"date": "2012-09-05", "close": 2.041392, "volume": 111035.0}, {"date": "2012-09-06", "close": 2.1564, "volume": 285690.0}, {"date": "2012-09-07", "close": 2.137232, "volume": 110880.0}, {"date": "2012-09-10", "close": 2.194736, "volume": 50581.0}, {"date": "2012-09-11", "close": 2.185152, "volume": 17381.0}, {"date": "2012-09-12", "close": 2.261824, "volume": 56243.0}, {"date": "2012-09-13", "close": 2.20432, "volume": 174859.0}, {"date": "2012-09-14", "close": 2.127648, "volume": 81618.0}, {"date": "2012-09-17", "close": 2.127648, "volume": 59445.0}, {"date": "2012-09-18", "close": 2.185152, "volume": 5169.0}, {"date": "2012-09-19", "close": 2.118064, "volume": 20762.0}, {"date": "2012-09-20", "close": 2.10848, "volume": 23640.0}, {"date": "2012-09-21", "close": 2.213904, "volume": 118224.0}, {"date": "2012-09-24", "close": 2.175568, "volume": 22648.0}, {"date": "2012-09-25", "close": 2.10848, "volume": 28284.0}, {"date": "2012-09-26", "close": 2.089312, "volume": 76656.0}, {"date": "2012-09-27", "close": 2.06056, "volume": 84506.0}, {"date": "2012-09-28", "close": 2.089312, "volume": 110468.0}, {"date": "2012-10-01", "close": 2.06056, "volume": 15686.0}, {"date": "2012-10-02", "close": 2.098896, "volume": 58349.0}, {"date": "2012-10-03", "close": 2.041392, "volume": 61968.0}, {"date": "2012-10-04", "close": 2.06056, "volume": 52497.0}, {"date": "2012-10-05", "close": 2.089312, "volume": 28292.0}, {"date": "2012-10-08", "close": 2.10848, "volume": 2987128.0}, {"date": "2012-10-09", "close": 2.242656, "volume": 148435.0}, {"date": "2012-10-10", "close": 2.185152, "volume": 133007.0}, {"date": "2012-10-11", "close": 2.118064, "volume": 14183.0}, {"date": "2012-10-12", "close": 2.185152, "volume": 21890.0}, {"date": "2012-10-15", "close": 2.1564, "volume": 94305.0}, {"date": "2012-10-16", "close": 2.1564, "volume": 40417.0}, {"date": "2012-10-17", "close": 2.10848, "volume": 102315.0}, {"date": "2012-10-18", "close": 2.146816, "volume": 63545.0}, {"date": "2012-10-19", "close": 2.079728, "volume": 53544.0}, {"date": "2012-10-22", "close": 1.983888, "volume": 166073.0}, {"date": "2012-10-23", "close": 1.955136, "volume": 104384.0}, {"date": "2012-10-24", "close": 1.888048, "volume": 32469.0}, {"date": "2012-10-25", "close": 1.897632, "volume": 43975.0}, {"date": "2012-10-26", "close": 1.619696, "volume": 829286.0}, {"date": "2012-10-29", "close": 1.595736, "volume": 231858.0}, {"date": "2012-10-30", "close": 1.58136, "volume": 79044.0}, {"date": "2012-10-31", "close": 1.590944, "volume": 86693.0}, {"date": "2012-11-01", "close": 1.590944, "volume": 150106.0}, {"date": "2012-11-02", "close": 1.53344, "volume": 98932.0}, {"date": "2012-11-05", "close": 1.538232, "volume": 141814.0}, {"date": "2012-11-06", "close": 1.576568, "volume": 72816.0}, {"date": "2012-11-07", "close": 1.58136, "volume": 57947.0}, {"date": "2012-11-08", "close": 1.571776, "volume": 18775.0}, {"date": "2012-11-09", "close": 1.58136, "volume": 56543.0}, {"date": "2012-11-12", "close": 1.610112, "volume": 71210.0}, {"date": "2012-11-13", "close": 1.58136, "volume": 82527.0}, {"date": "2012-11-14", "close": 1.571776, "volume": 66357.0}, {"date": "2012-11-15", "close": 1.566984, "volume": 48218.0}, {"date": "2012-11-16", "close": 1.566984, "volume": 58606.0}, {"date": "2012-11-19", "close": 1.543024, "volume": 118187.0}, {"date": "2012-11-20", "close": 1.543024, "volume": 95295.0}, {"date": "2012-11-21", "close": 1.600528, "volume": 70547.0}, {"date": "2012-11-22", "close": 1.600528, "volume": 38447.0}, {"date": "2012-11-23", "close": 1.600528, "volume": 22164.0}, {"date": "2012-11-26", "close": 1.576568, "volume": 52887.0}, {"date": "2012-11-27", "close": 1.53344, "volume": 32951.0}, {"date": "2012-11-28", "close": 1.543024, "volume": 52433.0}, {"date": "2012-11-29", "close": 1.514272, "volume": 18058.0}, {"date": "2012-11-30", "close": 1.480728, "volume": 61828.0}, {"date": "2012-12-03", "close": 1.495104, "volume": 91301.0}, {"date": "2012-12-04", "close": 1.53344, "volume": 85730.0}, {"date": "2012-12-05", "close": 1.447184, "volume": 31733.0}, {"date": "2012-12-06", "close": 1.4376, "volume": 122624.0}, {"date": "2012-12-07", "close": 1.495104, "volume": 55622.0}, {"date": "2012-12-10", "close": 1.480728, "volume": 39320.0}, {"date": "2012-12-11", "close": 1.499896, "volume": 18840.0}, {"date": "2012-12-12", "close": 1.523856, "volume": 27687.0}, {"date": "2012-12-13", "close": 1.552608, "volume": 82579.0}, {"date": "2012-12-14", "close": 1.590944, "volume": 101096.0}, {"date": "2012-12-17", "close": 1.62928, "volume": 68081.0}, {"date": "2012-12-18", "close": 1.672408, "volume": 42406.0}, {"date": "2012-12-19", "close": 1.72512, "volume": 234295.0}, {"date": "2012-12-20", "close": 1.82096, "volume": 136197.0}, {"date": "2012-12-21", "close": 1.9168, "volume": 154875.0}, {"date": "2012-12-24", "close": 1.907216, "volume": 50479.0}, {"date": "2012-12-27", "close": 1.84492, "volume": 27449.0}, {"date": "2012-12-28", "close": 1.792208, "volume": 31060.0}, {"date": "2012-12-31", "close": 1.797, "volume": 18331.0}, {"date": "2013-01-02", "close": 1.787416, "volume": 19046.0}, {"date": "2013-01-03", "close": 1.849712, "volume": 18540.0}, {"date": "2013-01-04", "close": 1.86888, "volume": 81807.0}, {"date": "2013-01-07", "close": 1.849712, "volume": 24182.0}, {"date": "2013-01-08", "close": 1.84492, "volume": 35058.0}, {"date": "2013-01-09", "close": 1.768248, "volume": 68031.0}, {"date": "2013-01-10", "close": 1.782624, "volume": 11513.0}, {"date": "2013-01-11", "close": 1.777832, "volume": 23085.0}, {"date": "2013-01-14", "close": 1.82096, "volume": 68398.0}, {"date": "2013-01-15", "close": 1.782624, "volume": 15765.0}, {"date": "2013-01-16", "close": 1.782624, "volume": 27148.0}, {"date": "2013-01-17", "close": 1.77304, "volume": 78953.0}, {"date": "2013-01-18", "close": 1.830544, "volume": 70486.0}, {"date": "2013-01-21", "close": 1.82096, "volume": 19360.0}, {"date": "2013-01-22", "close": 1.82096, "volume": 51333.0}, {"date": "2013-01-23", "close": 1.835336, "volume": 20991.0}, {"date": "2013-01-24", "close": 1.840128, "volume": 129413.0}, {"date": "2013-01-25", "close": 1.849712, "volume": 17609.0}, {"date": "2013-01-29", "close": 1.801792, "volume": 35472.0}, {"date": "2013-01-30", "close": 1.797, "volume": 39921.0}, {"date": "2013-01-31", "close": 1.782624, "volume": 124880.0}, {"date": "2013-02-01", "close": 1.787416, "volume": 29037.0}, {"date": "2013-02-04", "close": 1.811376, "volume": 45504.0}, {"date": "2013-02-05", "close": 1.792208, "volume": 94689.0}, {"date": "2013-02-06", "close": 1.787416, "volume": 116029.0}, {"date": "2013-02-07", "close": 1.797, "volume": 82952.0}, {"date": "2013-02-08", "close": 1.816168, "volume": 65446.0}, {"date": "2013-02-11", "close": 1.715536, "volume": 47352.0}, {"date": "2013-02-12", "close": 1.705952, "volume": 11066.0}, {"date": "2013-02-13", "close": 1.619696, "volume": 240419.0}, {"date": "2013-02-14", "close": 1.614904, "volume": 76329.0}, {"date": "2013-02-15", "close": 1.571776, "volume": 37112.0}, {"date": "2013-02-18", "close": 1.6772, "volume": 99385.0}, {"date": "2013-02-19", "close": 1.696368, "volume": 99321.0}, {"date": "2013-02-20", "close": 1.715536, "volume": 68802.0}, {"date": "2013-02-21", "close": 1.65324, "volume": 50989.0}, {"date": "2013-02-22", "close": 1.643656, "volume": 2010.0}, {"date": "2013-02-25", "close": 1.696368, "volume": 16498.0}, {"date": "2013-02-26", "close": 1.686784, "volume": 14567.0}, {"date": "2013-02-27", "close": 1.648448, "volume": 20015.0}, {"date": "2013-02-28", "close": 1.408848, "volume": 294922.0}, {"date": "2013-03-01", "close": 1.351344, "volume": 187818.0}, {"date": "2013-03-04", "close": 1.356136, "volume": 79861.0}, {"date": "2013-03-05", "close": 1.29384, "volume": 93045.0}, {"date": "2013-03-06", "close": 1.284256, "volume": 160793.0}, {"date": "2013-03-07", "close": 1.24592, "volume": 109230.0}, {"date": "2013-03-08", "close": 1.24592, "volume": 192683.0}, {"date": "2013-03-11", "close": 1.24592, "volume": 94745.0}, {"date": "2013-03-12", "close": 1.24592, "volume": 25830.0}, {"date": "2013-03-13", "close": 1.22196, "volume": 274300.0}, {"date": "2013-03-14", "close": 1.22196, "volume": 15374.0}, {"date": "2013-03-15", "close": 1.241128, "volume": 45176.0}, {"date": "2013-03-18", "close": 1.24592, "volume": 13803.0}, {"date": "2013-03-19", "close": 1.217168, "volume": 57194.0}, {"date": "2013-03-20", "close": 1.236336, "volume": 51397.0}, {"date": "2013-03-21", "close": 1.178832, "volume": 86874.0}, {"date": "2013-03-22", "close": 1.068616, "volume": 701764.0}, {"date": "2013-03-25", "close": 1.082992, "volume": 128029.0}, {"date": "2013-03-26", "close": 1.068616, "volume": 138316.0}, {"date": "2013-03-27", "close": 1.073408, "volume": 94199.0}, {"date": "2013-03-28", "close": 1.039864, "volume": 22553.0}, {"date": "2013-04-02", "close": 1.05424, "volume": 133198.0}, {"date": "2013-04-03", "close": 1.015904, "volume": 90136.0}, {"date": "2013-04-04", "close": 0.996736, "volume": 130083.0}, {"date": "2013-04-05", "close": 0.967984, "volume": 137597.0}, {"date": "2013-04-08", "close": 0.924856, "volume": 82548.0}, {"date": "2013-04-09", "close": 0.88652, "volume": 329961.0}, {"date": "2013-04-10", "close": 0.891312, "volume": 135900.0}, {"date": "2013-04-11", "close": 0.881728, "volume": 55606.0}, {"date": "2013-04-12", "close": 0.8386, "volume": 188859.0}, {"date": "2013-04-15", "close": 0.81464, "volume": 142077.0}, {"date": "2013-04-16", "close": 0.771512, "volume": 159151.0}, {"date": "2013-04-17", "close": 0.709216, "volume": 221083.0}, {"date": "2013-04-18", "close": 0.776304, "volume": 97789.0}, {"date": "2013-04-19", "close": 0.948816, "volume": 318798.0}, {"date": "2013-04-22", "close": 0.953608, "volume": 139284.0}, {"date": "2013-04-23", "close": 0.977568, "volume": 87809.0}, {"date": "2013-04-24", "close": 0.9584, "volume": 60894.0}, {"date": "2013-04-26", "close": 0.953608, "volume": 41245.0}, {"date": "2013-04-29", "close": 0.9584, "volume": 13471.0}, {"date": "2013-04-30", "close": 0.9584, "volume": 186685.0}, {"date": "2013-05-01", "close": 0.93444, "volume": 80263.0}, {"date": "2013-05-02", "close": 0.900896, "volume": 87378.0}, {"date": "2013-05-03", "close": 0.900896, "volume": 28289.0}, {"date": "2013-05-06", "close": 0.881728, "volume": 23124.0}, {"date": "2013-05-07", "close": 0.876936, "volume": 97032.0}, {"date": "2013-05-08", "close": 0.881728, "volume": 387999.0}, {"date": "2013-05-09", "close": 0.881728, "volume": 217426.0}, {"date": "2013-05-10", "close": 0.881728, "volume": 123464.0}, {"date": "2013-05-13", "close": 0.872144, "volume": 178143.0}, {"date": "2013-05-14", "close": 0.91048, "volume": 58571.0}, {"date": "2013-05-15", "close": 0.900896, "volume": 285263.0}, {"date": "2013-05-16", "close": 0.88652, "volume": 80912.0}, {"date": "2013-05-17", "close": 0.881728, "volume": 116680.0}, {"date": "2013-05-20", "close": 0.872144, "volume": 193495.0}, {"date": "2013-05-21", "close": 0.852976, "volume": 55817.0}, {"date": "2013-05-22", "close": 0.881728, "volume": 26074.0}, {"date": "2013-05-23", "close": 0.843392, "volume": 76344.0}, {"date": "2013-05-24", "close": 0.81464, "volume": 117567.0}, {"date": "2013-05-27", "close": 0.81464, "volume": 75302.0}, {"date": "2013-05-28", "close": 0.805056, "volume": 138999.0}, {"date": "2013-05-29", "close": 0.728384, "volume": 307471.0}, {"date": "2013-05-30", "close": 0.776304, "volume": 458938.0}, {"date": "2013-05-31", "close": 0.776304, "volume": 1126219.0}, {"date": "2013-06-03", "close": 0.8386, "volume": 137452.0}, {"date": "2013-06-04", "close": 0.805056, "volume": 37755.0}, {"date": "2013-06-05", "close": 0.824224, "volume": 42314.0}, {"date": "2013-06-06", "close": 0.795472, "volume": 30566.0}, {"date": "2013-06-07", "close": 0.781096, "volume": 19776.0}, {"date": "2013-06-11", "close": 0.781096, "volume": 20868.0}, {"date": "2013-06-12", "close": 0.819432, "volume": 29063.0}, {"date": "2013-06-13", "close": 0.805056, "volume": 4249.0}, {"date": "2013-06-14", "close": 0.776304, "volume": 273411.0}, {"date": "2013-06-17", "close": 0.776304, "volume": 5724.0}, {"date": "2013-06-18", "close": 0.776304, "volume": 26044.0}, {"date": "2013-06-19", "close": 0.771512, "volume": 34985.0}, {"date": "2013-06-20", "close": 0.785888, "volume": 64767.0}, {"date": "2013-06-21", "close": 0.79068, "volume": 322349.0}, {"date": "2013-06-24", "close": 0.728384, "volume": 51813.0}, {"date": "2013-06-25", "close": 0.704424, "volume": 95068.0}, {"date": "2013-06-26", "close": 0.7188, "volume": 51481.0}, {"date": "2013-06-27", "close": 0.728384, "volume": 934049.0}, {"date": "2013-06-28", "close": 0.747552, "volume": 69689.0}, {"date": "2013-07-01", "close": 0.747552, "volume": 1588.0}, {"date": "2013-07-02", "close": 0.76672, "volume": 24511.0}, {"date": "2013-07-03", "close": 0.781096, "volume": 5480.0}, {"date": "2013-07-04", "close": 0.785888, "volume": 37483.0}, {"date": "2013-07-05", "close": 0.747552, "volume": 26974.0}, {"date": "2013-07-08", "close": 0.76672, "volume": 8516.0}, {"date": "2013-07-09", "close": 0.785888, "volume": 53350.0}, {"date": "2013-07-10", "close": 0.79068, "volume": 86649.0}, {"date": "2013-07-11", "close": 0.781096, "volume": 2108.0}, {"date": "2013-07-12", "close": 0.805056, "volume": 25203.0}, {"date": "2013-07-16", "close": 0.857768, "volume": 61102.0}, {"date": "2013-07-17", "close": 0.843392, "volume": 152128.0}, {"date": "2013-07-18", "close": 0.852976, "volume": 26527.0}, {"date": "2013-07-19", "close": 0.833808, "volume": 16723.0}, {"date": "2013-07-22", "close": 0.876936, "volume": 123649.0}, {"date": "2013-07-24", "close": 0.852976, "volume": 14078.0}, {"date": "2013-07-25", "close": 0.872144, "volume": 33444.0}, {"date": "2013-07-26", "close": 0.872144, "volume": 35007.0}, {"date": "2013-07-29", "close": 0.852976, "volume": 7389.0}, {"date": "2013-07-30", "close": 0.833808, "volume": 20966.0}, {"date": "2013-07-31", "close": 0.881728, "volume": 65120.0}, {"date": "2013-08-01", "close": 0.881728, "volume": 48206.0}, {"date": "2013-08-02", "close": 0.881728, "volume": 42906.0}, {"date": "2013-08-05", "close": 0.881728, "volume": 23162.0}, {"date": "2013-08-06", "close": 0.86256, "volume": 16547.0}, {"date": "2013-08-07", "close": 0.8386, "volume": 40077.0}, {"date": "2013-08-08", "close": 0.843392, "volume": 57911.0}, {"date": "2013-08-09", "close": 0.852976, "volume": 18516.0}, {"date": "2013-08-12", "close": 0.833808, "volume": 18847.0}, {"date": "2013-08-13", "close": 0.857768, "volume": 16369.0}, {"date": "2013-08-14", "close": 0.872144, "volume": 15645.0}, {"date": "2013-08-15", "close": 0.86256, "volume": 70306.0}, {"date": "2013-08-16", "close": 0.872144, "volume": 61964.0}, {"date": "2013-08-19", "close": 0.872144, "volume": 25698.0}, {"date": "2013-08-20", "close": 0.8386, "volume": 1388.0}, {"date": "2013-08-21", "close": 0.852976, "volume": 28267.0}, {"date": "2013-08-22", "close": 0.785888, "volume": 138832.0}, {"date": "2013-08-23", "close": 0.785888, "volume": 26316.0}, {"date": "2013-08-26", "close": 0.76672, "volume": 159648.0}, {"date": "2013-08-27", "close": 0.8386, "volume": 98294.0}, {"date": "2013-08-28", "close": 0.8386, "volume": 47063.0}, {"date": "2013-08-29", "close": 0.833808, "volume": 11236.0}, {"date": "2013-08-30", "close": 0.8386, "volume": 18126.0}, {"date": "2013-09-02", "close": 0.8386, "volume": 62567.0}, {"date": "2013-09-03", "close": 0.829016, "volume": 83.0}, {"date": "2013-09-04", "close": 0.805056, "volume": 36431.0}, {"date": "2013-09-05", "close": 0.776304, "volume": 105992.0}, {"date": "2013-09-06", "close": 0.76672, "volume": 26218.0}, {"date": "2013-09-09", "close": 0.76672, "volume": 83987.0}, {"date": "2013-09-10", "close": 0.800264, "volume": 22223.0}, {"date": "2013-09-11", "close": 0.81464, "volume": 55785.0}, {"date": "2013-09-12", "close": 0.79068, "volume": 16484.0}, {"date": "2013-09-13", "close": 0.79068, "volume": 34185.0}, {"date": "2013-09-16", "close": 0.761928, "volume": 121341.0}, {"date": "2013-09-17", "close": 0.74276, "volume": 38530.0}, {"date": "2013-09-18", "close": 0.728384, "volume": 46705.0}, {"date": "2013-09-19", "close": 0.723592, "volume": 130126.0}, {"date": "2013-09-20", "close": 0.666088, "volume": 1568313.0}, {"date": "2013-09-23", "close": 0.680464, "volume": 19508.0}, {"date": "2013-09-24", "close": 0.685256, "volume": 24859.0}, {"date": "2013-09-25", "close": 0.728384, "volume": 128639.0}, {"date": "2013-09-26", "close": 0.680464, "volume": 29926.0}, {"date": "2013-09-27", "close": 0.685256, "volume": 16674.0}, {"date": "2013-09-30", "close": 0.69484, "volume": 2220.0}, {"date": "2013-10-01", "close": 0.690048, "volume": 957.0}, {"date": "2013-10-02", "close": 0.661296, "volume": 47603.0}, {"date": "2013-10-03", "close": 0.62296, "volume": 151147.0}, {"date": "2013-10-04", "close": 0.637336, "volume": 34185.0}, {"date": "2013-10-07", "close": 0.642128, "volume": 38361.0}, {"date": "2013-10-08", "close": 0.651712, "volume": 24278.0}, {"date": "2013-10-09", "close": 0.67088, "volume": 14723.0}, {"date": "2013-10-10", "close": 0.680464, "volume": 33814.0}, {"date": "2013-10-11", "close": 0.67088, "volume": 35051.0}, {"date": "2013-10-14", "close": 0.661296, "volume": 6799.0}, {"date": "2013-10-16", "close": 0.67088, "volume": 36672.0}, {"date": "2013-10-17", "close": 0.690048, "volume": 39175.0}, {"date": "2013-10-18", "close": 0.685256, "volume": 78294.0}, {"date": "2013-10-21", "close": 0.680464, "volume": 65443.0}, {"date": "2013-10-22", "close": 0.680464, "volume": 69059.0}, {"date": "2013-10-23", "close": 0.67088, "volume": 187033.0}, {"date": "2013-10-24", "close": 0.651712, "volume": 15751.0}, {"date": "2013-10-25", "close": 0.656504, "volume": 17651.0}, {"date": "2013-10-28", "close": 0.661296, "volume": 75302.0}, {"date": "2013-10-29", "close": 0.661296, "volume": 8655.0}, {"date": "2013-10-30", "close": 0.661296, "volume": 72847.0}, {"date": "2013-10-31", "close": 0.651712, "volume": 7304.0}, {"date": "2013-11-01", "close": 0.666088, "volume": 23998.0}, {"date": "2013-11-04", "close": 0.67088, "volume": 97631.0}, {"date": "2013-11-05", "close": 0.661296, "volume": 37490.0}, {"date": "2013-11-06", "close": 0.675672, "volume": 55824.0}, {"date": "2013-11-07", "close": 0.632544, "volume": 250815.0}, {"date": "2013-11-08", "close": 0.632544, "volume": 110073.0}, {"date": "2013-11-11", "close": 0.62296, "volume": 224087.0}, {"date": "2013-11-12", "close": 0.594208, "volume": 86794.0}, {"date": "2013-11-13", "close": 0.618168, "volume": 94847.0}, {"date": "2013-11-14", "close": 0.642128, "volume": 57877.0}, {"date": "2013-11-15", "close": 0.613376, "volume": 73283.0}, {"date": "2013-11-18", "close": 0.613376, "volume": 70968.0}, {"date": "2013-11-19", "close": 0.62296, "volume": 21792.0}, {"date": "2013-11-20", "close": 0.603792, "volume": 1208.0}, {"date": "2013-11-21", "close": 0.62296, "volume": 14190.0}, {"date": "2013-11-22", "close": 0.632544, "volume": 94510.0}, {"date": "2013-11-25", "close": 0.632544, "volume": 37198.0}, {"date": "2013-11-27", "close": 0.661296, "volume": 8564.0}, {"date": "2013-11-28", "close": 0.608584, "volume": 52222.0}, {"date": "2013-11-29", "close": 0.613376, "volume": 50505.0}, {"date": "2013-12-02", "close": 0.618168, "volume": 10330.0}, {"date": "2013-12-03", "close": 0.618168, "volume": 9637.0}, {"date": "2013-12-04", "close": 0.618168, "volume": 10956.0}, {"date": "2013-12-05", "close": 0.632544, "volume": 45179.0}, {"date": "2013-12-06", "close": 0.613376, "volume": 25366.0}, {"date": "2013-12-09", "close": 0.613376, "volume": 46847.0}, {"date": "2013-12-10", "close": 0.632544, "volume": 354108.0}, {"date": "2013-12-11", "close": 0.632544, "volume": 117905.0}, {"date": "2013-12-12", "close": 0.637336, "volume": 168400.0}, {"date": "2013-12-13", "close": 0.680464, "volume": 378247.0}, {"date": "2013-12-16", "close": 0.709216, "volume": 192234.0}, {"date": "2013-12-17", "close": 0.699632, "volume": 111652.0}, {"date": "2013-12-18", "close": 0.67088, "volume": 136455.0}, {"date": "2013-12-19", "close": 0.690048, "volume": 169421.0}, {"date": "2013-12-20", "close": 0.723592, "volume": 43754.0}, {"date": "2013-12-23", "close": 0.690048, "volume": 3130.0}, {"date": "2013-12-24", "close": 0.699632, "volume": 21912.0}, {"date": "2013-12-27", "close": 0.699632, "volume": 22433.0}, {"date": "2013-12-30", "close": 0.7188, "volume": 24931.0}, {"date": "2013-12-31", "close": 0.733176, "volume": 20081.0}, {"date": "2014-01-02", "close": 0.843392, "volume": 70427.0}, {"date": "2014-01-03", "close": 0.881728, "volume": 141040.0}, {"date": "2014-01-06", "close": 0.86256, "volume": 76341.0}, {"date": "2014-01-07", "close": 0.776304, "volume": 82699.0}, {"date": "2014-01-08", "close": 0.805056, "volume": 43406.0}, {"date": "2014-01-09", "close": 0.819432, "volume": 50607.0}, {"date": "2014-01-10", "close": 0.848184, "volume": 40502.0}, {"date": "2014-01-13", "close": 0.891312, "volume": 143857.0}, {"date": "2014-01-14", "close": 0.91048, "volume": 83352.0}, {"date": "2014-01-15", "close": 0.920064, "volume": 229534.0}, {"date": "2014-01-16", "close": 1.00632, "volume": 369125.0}, {"date": "2014-01-17", "close": 1.063824, "volume": 210045.0}, {"date": "2014-01-20", "close": 1.10216, "volume": 214671.0}, {"date": "2014-01-21", "close": 1.073408, "volume": 164104.0}, {"date": "2014-01-22", "close": 1.05424, "volume": 37631.0}, {"date": "2014-01-23", "close": 1.0782, "volume": 25894.0}, {"date": "2014-01-24", "close": 1.05424, "volume": 144587.0}, {"date": "2014-01-28", "close": 1.05424, "volume": 33674.0}, {"date": "2014-01-29", "close": 1.05424, "volume": 42324.0}, {"date": "2014-01-30", "close": 1.05424, "volume": 35056.0}, {"date": "2014-01-31", "close": 1.05424, "volume": 52074.0}, {"date": "2014-02-03", "close": 1.011112, "volume": 40144.0}, {"date": "2014-02-04", "close": 0.996736, "volume": 611996.0}, {"date": "2014-02-05", "close": 1.001528, "volume": 46676.0}, {"date": "2014-02-06", "close": 0.920064, "volume": 173659.0}, {"date": "2014-02-07", "close": 0.929648, "volume": 724.0}, {"date": "2014-02-10", "close": 0.977568, "volume": 47139.0}, {"date": "2014-02-11", "close": 0.929648, "volume": 23080.0}, {"date": "2014-02-12", "close": 0.977568, "volume": 25185.0}, {"date": "2014-02-13", "close": 0.991944, "volume": 360319.0}, {"date": "2014-02-14", "close": 1.05424, "volume": 140484.0}, {"date": "2014-02-17", "close": 1.073408, "volume": 37943.0}, {"date": "2014-02-18", "close": 1.073408, "volume": 141746.0}, {"date": "2014-02-19", "close": 1.121328, "volume": 246803.0}, {"date": "2014-02-20", "close": 1.183624, "volume": 975618.0}, {"date": "2014-02-21", "close": 1.17404, "volume": 95219.0}, {"date": "2014-02-24", "close": 1.193208, "volume": 104574.0}, {"date": "2014-02-25", "close": 1.169248, "volume": 99539.0}, {"date": "2014-02-26", "close": 1.169248, "volume": 22180.0}, {"date": "2014-02-27", "close": 1.164456, "volume": 16650.0}, {"date": "2014-02-28", "close": 1.169248, "volume": 11180.0}, {"date": "2014-03-03", "close": 1.159664, "volume": 48750.0}, {"date": "2014-03-04", "close": 1.159664, "volume": 11859.0}, {"date": "2014-03-05", "close": 1.159664, "volume": 86009.0}, {"date": "2014-03-06", "close": 1.183624, "volume": 27056.0}, {"date": "2014-03-07", "close": 1.121328, "volume": 40078.0}, {"date": "2014-03-10", "close": 1.159664, "volume": 58452.0}, {"date": "2014-03-11", "close": 1.198, "volume": 109329.0}, {"date": "2014-03-12", "close": 1.15008, "volume": 23265.0}, {"date": "2014-03-13", "close": 1.159664, "volume": 18082.0}, {"date": "2014-03-14", "close": 1.159664, "volume": 29891.0}, {"date": "2014-03-17", "close": 1.159664, "volume": 26173.0}, {"date": "2014-03-18", "close": 1.159664, "volume": 77026.0}, {"date": "2014-03-19", "close": 1.159664, "volume": 8589.0}, {"date": "2014-03-20", "close": 1.178832, "volume": 51874.0}, {"date": "2014-03-21", "close": 1.159664, "volume": 38095.0}, {"date": "2014-03-24", "close": 1.154872, "volume": 16293.0}, {"date": "2014-03-25", "close": 1.159664, "volume": 28085.0}, {"date": "2014-03-26", "close": 1.159664, "volume": 40240.0}, {"date": "2014-03-27", "close": 1.17404, "volume": 90670.0}, {"date": "2014-03-28", "close": 1.188416, "volume": 53345.0}, {"date": "2014-03-31", "close": 1.159664, "volume": 12163.0}, {"date": "2014-04-01", "close": 1.198, "volume": 273710.0}, {"date": "2014-04-02", "close": 1.178832, "volume": 14353.0}, {"date": "2014-04-03", "close": 1.154872, "volume": 11536.0}, {"date": "2014-04-04", "close": 1.169248, "volume": 22764.0}, {"date": "2014-04-07", "close": 1.15008, "volume": 25405.0}, {"date": "2014-04-08", "close": 1.15008, "volume": 36704.0}, {"date": "2014-04-09", "close": 1.130912, "volume": 22289.0}, {"date": "2014-04-10", "close": 1.145288, "volume": 159624.0}, {"date": "2014-04-11", "close": 1.178832, "volume": 23661.0}, {"date": "2014-04-14", "close": 1.198, "volume": 100375.0}, {"date": "2014-04-15", "close": 1.226752, "volume": 107489.0}, {"date": "2014-04-16", "close": 1.24592, "volume": 217501.0}, {"date": "2014-04-17", "close": 1.241128, "volume": 151474.0}, {"date": "2014-04-22", "close": 1.260296, "volume": 102720.0}, {"date": "2014-04-23", "close": 1.24592, "volume": 385330.0}, {"date": "2014-04-24", "close": 1.24592, "volume": 72034.0}, {"date": "2014-04-28", "close": 1.241128, "volume": 62459.0}, {"date": "2014-04-29", "close": 1.188416, "volume": 120794.0}, {"date": "2014-04-30", "close": 1.183624, "volume": 28135.0}, {"date": "2014-05-01", "close": 1.198, "volume": 30413.0}, {"date": "2014-05-02", "close": 1.24592, "volume": 154343.0}, {"date": "2014-05-05", "close": 1.313008, "volume": 140359.0}, {"date": "2014-05-06", "close": 1.322592, "volume": 97700.0}, {"date": "2014-05-07", "close": 1.327384, "volume": 96760.0}, {"date": "2014-05-08", "close": 1.34176, "volume": 107363.0}, {"date": "2014-05-09", "close": 1.327384, "volume": 73280.0}, {"date": "2014-05-12", "close": 1.399264, "volume": 98538.0}, {"date": "2014-05-13", "close": 1.48552, "volume": 224905.0}, {"date": "2014-05-14", "close": 1.499896, "volume": 50417.0}, {"date": "2014-05-15", "close": 1.499896, "volume": 177682.0}, {"date": "2014-05-16", "close": 1.46156, "volume": 87783.0}, {"date": "2014-05-19", "close": 1.495104, "volume": 305104.0}, {"date": "2014-05-20", "close": 1.48552, "volume": 133215.0}, {"date": "2014-05-21", "close": 1.466352, "volume": 72754.0}, {"date": "2014-05-22", "close": 1.480728, "volume": 37860.0}, {"date": "2014-05-23", "close": 1.480728, "volume": 48253.0}, {"date": "2014-05-26", "close": 1.46156, "volume": 3519.0}, {"date": "2014-05-27", "close": 1.456768, "volume": 64422.0}, {"date": "2014-05-28", "close": 1.399264, "volume": 53429.0}, {"date": "2014-05-29", "close": 1.423224, "volume": 21155.0}, {"date": "2014-05-30", "close": 1.423224, "volume": 39206.0}, {"date": "2014-06-02", "close": 1.380096, "volume": 97859.0}, {"date": "2014-06-03", "close": 1.34176, "volume": 146173.0}, {"date": "2014-06-04", "close": 1.265088, "volume": 214263.0}, {"date": "2014-06-05", "close": 1.24592, "volume": 99445.0}, {"date": "2014-06-06", "close": 1.265088, "volume": 120918.0}, {"date": "2014-06-10", "close": 1.3178, "volume": 270996.0}, {"date": "2014-06-11", "close": 1.322592, "volume": 45535.0}, {"date": "2014-06-12", "close": 1.351344, "volume": 53860.0}, {"date": "2014-06-13", "close": 1.34176, "volume": 11884.0}, {"date": "2014-06-16", "close": 1.34176, "volume": 35148.0}, {"date": "2014-06-17", "close": 1.332176, "volume": 3680.0}, {"date": "2014-06-18", "close": 1.265088, "volume": 10140.0}, {"date": "2014-06-19", "close": 1.274672, "volume": 17613.0}, {"date": "2014-06-20", "close": 1.236336, "volume": 23560.0}, {"date": "2014-06-23", "close": 1.207584, "volume": 78506.0}, {"date": "2014-06-24", "close": 1.188416, "volume": 190488.0}, {"date": "2014-06-25", "close": 1.121328, "volume": 199688.0}, {"date": "2014-06-26", "close": 1.111744, "volume": 286641.0}, {"date": "2014-06-27", "close": 1.15008, "volume": 79446.0}, {"date": "2014-06-30", "close": 1.130912, "volume": 51284.0}, {"date": "2014-07-01", "close": 1.140496, "volume": 21711.0}, {"date": "2014-07-02", "close": 1.121328, "volume": 82124.0}, {"date": "2014-07-03", "close": 1.178832, "volume": 16901.0}, {"date": "2014-07-04", "close": 1.178832, "volume": 56713.0}, {"date": "2014-07-07", "close": 1.169248, "volume": 21909.0}, {"date": "2014-07-08", "close": 1.15008, "volume": 46953.0}, {"date": "2014-07-09", "close": 1.116536, "volume": 69719.0}, {"date": "2014-07-10", "close": 1.130912, "volume": 58517.0}, {"date": "2014-07-11", "close": 1.140496, "volume": 14462.0}, {"date": "2014-07-14", "close": 1.140496, "volume": 155367.0}, {"date": "2014-07-15", "close": 1.169248, "volume": 3711.0}, {"date": "2014-07-16", "close": 1.188416, "volume": 5987.0}, {"date": "2014-07-17", "close": 1.169248, "volume": 15991.0}, {"date": "2014-07-18", "close": 1.169248, "volume": 39685.0}, {"date": "2014-07-21", "close": 1.159664, "volume": 6888.0}, {"date": "2014-07-22", "close": 1.140496, "volume": 92128.0}, {"date": "2014-07-23", "close": 1.159664, "volume": 58360.0}, {"date": "2014-07-24", "close": 1.12612, "volume": 92726.0}, {"date": "2014-07-25", "close": 1.082992, "volume": 197453.0}, {"date": "2014-07-28", "close": 1.063824, "volume": 38606.0}, {"date": "2014-07-29", "close": 1.015904, "volume": 68191.0}, {"date": "2014-07-30", "close": 0.972776, "volume": 38919.0}, {"date": "2014-07-31", "close": 0.991944, "volume": 31969.0}, {"date": "2014-08-01", "close": 0.987152, "volume": 24347.0}, {"date": "2014-08-04", "close": 1.011112, "volume": 36849.0}, {"date": "2014-08-05", "close": 1.001528, "volume": 18479.0}, {"date": "2014-08-06", "close": 0.996736, "volume": 17974.0}, {"date": "2014-08-07", "close": 1.015904, "volume": 7065.0}, {"date": "2014-08-08", "close": 0.987152, "volume": 83077.0}, {"date": "2014-08-11", "close": 0.987152, "volume": 31882.0}, {"date": "2014-08-12", "close": 0.987152, "volume": 6597.0}, {"date": "2014-08-13", "close": 0.996736, "volume": 700136.0}, {"date": "2014-08-14", "close": 1.092576, "volume": 96474.0}, {"date": "2014-08-15", "close": 1.217168, "volume": 341141.0}, {"date": "2014-08-18", "close": 1.15008, "volume": 23788.0}, {"date": "2014-08-19", "close": 1.111744, "volume": 101732.0}, {"date": "2014-08-20", "close": 1.063824, "volume": 109089.0}, {"date": "2014-08-21", "close": 1.049448, "volume": 561707.0}, {"date": "2014-08-22", "close": 1.049448, "volume": 17396.0}, {"date": "2014-08-25", "close": 1.049448, "volume": 22659.0}, {"date": "2014-08-26", "close": 1.044656, "volume": 12136.0}, {"date": "2014-08-27", "close": 1.05424, "volume": 72192.0}, {"date": "2014-08-28", "close": 1.05424, "volume": 15928.0}, {"date": "2014-08-29", "close": 1.049448, "volume": 14122.0}, {"date": "2014-09-01", "close": 1.044656, "volume": 13536.0}, {"date": "2014-09-02", "close": 1.044656, "volume": 662517.0}, {"date": "2014-09-03", "close": 1.049448, "volume": 4551.0}, {"date": "2014-09-04", "close": 1.049448, "volume": 12326.0}, {"date": "2014-09-05", "close": 1.025488, "volume": 210202.0}, {"date": "2014-09-08", "close": 1.03028, "volume": 60331.0}, {"date": "2014-09-09", "close": 1.025488, "volume": 5028.0}, {"date": "2014-09-10", "close": 0.977568, "volume": 97276.0}, {"date": "2014-09-11", "close": 0.920064, "volume": 128294.0}, {"date": "2014-09-12", "close": 0.977568, "volume": 14688.0}, {"date": "2014-09-15", "close": 0.920064, "volume": 26982.0}, {"date": "2014-09-16", "close": 0.953608, "volume": 30957.0}, {"date": "2014-09-17", "close": 0.9584, "volume": 7998.0}, {"date": "2014-09-18", "close": 0.948816, "volume": 1050.0}, {"date": "2014-09-19", "close": 0.929648, "volume": 36844.0}, {"date": "2014-09-22", "close": 0.924856, "volume": 29175.0}, {"date": "2014-09-23", "close": 0.977568, "volume": 12989.0}, {"date": "2014-09-24", "close": 0.929648, "volume": 7787.0}, {"date": "2014-09-25", "close": 0.929648, "volume": 14159.0}, {"date": "2014-09-26", "close": 0.924856, "volume": 7826.0}, {"date": "2014-09-29", "close": 0.929648, "volume": 21369.0}, {"date": "2014-09-30", "close": 0.920064, "volume": 65887.0}, {"date": "2014-10-01", "close": 0.920064, "volume": 866.0}, {"date": "2014-10-02", "close": 0.920064, "volume": 31994.0}, {"date": "2014-10-03", "close": 0.824224, "volume": 66401.0}, {"date": "2014-10-06", "close": 0.819432, "volume": 37563.0}, {"date": "2014-10-07", "close": 0.824224, "volume": 27703.0}, {"date": "2014-10-08", "close": 0.781096, "volume": 127295.0}, {"date": "2014-10-09", "close": 0.785888, "volume": 82907.0}, {"date": "2014-10-10", "close": 0.76672, "volume": 119708.0}, {"date": "2014-10-13", "close": 0.757136, "volume": 105343.0}, {"date": "2014-10-14", "close": 0.747552, "volume": 62726.0}, {"date": "2014-10-15", "close": 0.714008, "volume": 21302.0}, {"date": "2014-10-16", "close": 0.714008, "volume": 65114.0}, {"date": "2014-10-17", "close": 0.848184, "volume": 290603.0}, {"date": "2014-10-20", "close": 0.86256, "volume": 364101.0}, {"date": "2014-10-21", "close": 0.843392, "volume": 208604.0}, {"date": "2014-10-22", "close": 0.852976, "volume": 17706.0}, {"date": "2014-10-23", "close": 0.852976, "volume": 113299.0}, {"date": "2014-10-24", "close": 0.852976, "volume": 39729.0}, {"date": "2014-10-27", "close": 0.848184, "volume": 40492.0}, {"date": "2014-10-28", "close": 0.843392, "volume": 174329.0}, {"date": "2014-10-29", "close": 0.843392, "volume": 58422.0}, {"date": "2014-10-30", "close": 0.852976, "volume": 60319.0}, {"date": "2014-10-31", "close": 0.86256, "volume": 49434.0}, {"date": "2014-11-03", "close": 0.86256, "volume": 1263.0}, {"date": "2014-11-04", "close": 0.86256, "volume": 3409.0}, {"date": "2014-11-05", "close": 0.852976, "volume": 177483.0}, {"date": "2014-11-06", "close": 0.86256, "volume": 622219.0}, {"date": "2014-11-07", "close": 0.86256, "volume": 235899.0}, {"date": "2014-11-10", "close": 0.86256, "volume": 5843.0}, {"date": "2014-11-11", "close": 0.876936, "volume": 34405.0}, {"date": "2014-11-12", "close": 0.86256, "volume": 42806.0}, {"date": "2014-11-13", "close": 0.872144, "volume": 106650.0}, {"date": "2014-11-14", "close": 0.872144, "volume": 7982.0}, {"date": "2014-11-17", "close": 0.881728, "volume": 126062.0}, {"date": "2014-11-18", "close": 0.876936, "volume": 166407.0}, {"date": "2014-11-19", "close": 0.876936, "volume": 59057.0}, {"date": "2014-11-20", "close": 0.876936, "volume": 42263.0}, {"date": "2014-11-21", "close": 0.896104, "volume": 37245.0}, {"date": "2014-11-24", "close": 0.905688, "volume": 20826.0}, {"date": "2014-11-25", "close": 0.867352, "volume": 52725.0}, {"date": "2014-11-26", "close": 0.872144, "volume": 6923.0}, {"date": "2014-11-27", "close": 0.872144, "volume": 52170.0}, {"date": "2014-11-28", "close": 0.86256, "volume": 70520.0}, {"date": "2014-12-01", "close": 0.81464, "volume": 55521.0}, {"date": "2014-12-02", "close": 0.81464, "volume": 13279.0}, {"date": "2014-12-03", "close": 0.809848, "volume": 5217.0}, {"date": "2014-12-04", "close": 0.76672, "volume": 182626.0}, {"date": "2014-12-05", "close": 0.74276, "volume": 1565.0}, {"date": "2014-12-08", "close": 0.709216, "volume": 465055.0}, {"date": "2014-12-09", "close": 0.685256, "volume": 44890.0}, {"date": "2014-12-10", "close": 0.690048, "volume": 47475.0}, {"date": "2014-12-11", "close": 0.661296, "volume": 11740.0}, {"date": "2014-12-12", "close": 0.690048, "volume": 13564.0}, {"date": "2014-12-15", "close": 0.67088, "volume": 2906.0}, {"date": "2014-12-16", "close": 0.666088, "volume": 8123.0}, {"date": "2014-12-17", "close": 0.666088, "volume": 6782.0}, {"date": "2014-12-18", "close": 0.74276, "volume": 30897.0}, {"date": "2014-12-19", "close": 0.723592, "volume": 45927.0}, {"date": "2014-12-22", "close": 0.76672, "volume": 99124.0}, {"date": "2014-12-23", "close": 0.709216, "volume": 5739.0}, {"date": "2014-12-24", "close": 0.690048, "volume": 20742.0}, {"date": "2014-12-29", "close": 0.685256, "volume": 38094.0}, {"date": "2014-12-30", "close": 0.675672, "volume": 64691.0}, {"date": "2014-12-31", "close": 0.699632, "volume": 48482.0}, {"date": "2015-01-02", "close": 0.690048, "volume": 33499.0}, {"date": "2015-01-05", "close": 0.675672, "volume": 122998.0}, {"date": "2015-01-06", "close": 0.64692, "volume": 298107.0}, {"date": "2015-01-07", "close": 0.637336, "volume": 19825.0}, {"date": "2015-01-08", "close": 0.632544, "volume": 70326.0}, {"date": "2015-01-09", "close": 0.632544, "volume": 22099.0}, {"date": "2015-01-12", "close": 0.632544, "volume": 27213.0}, {"date": "2015-01-13", "close": 0.637336, "volume": 14346.0}, {"date": "2015-01-15", "close": 0.661296, "volume": 1304.0}, {"date": "2015-01-16", "close": 0.632544, "volume": 65004.0}, {"date": "2015-01-19", "close": 0.661296, "volume": 5217.0}, {"date": "2015-01-20", "close": 0.62296, "volume": 50568.0}, {"date": "2015-01-21", "close": 0.62296, "volume": 32363.0}, {"date": "2015-01-22", "close": 0.632544, "volume": 21162.0}, {"date": "2015-01-23", "close": 0.613376, "volume": 37196.0}, {"date": "2015-01-27", "close": 0.589416, "volume": 59503.0}, {"date": "2015-01-28", "close": 0.584624, "volume": 81242.0}, {"date": "2015-01-29", "close": 0.546288, "volume": 65559.0}, {"date": "2015-01-30", "close": 0.565456, "volume": 61587.0}, {"date": "2015-02-02", "close": 0.560664, "volume": 12393.0}, {"date": "2015-02-03", "close": 0.507952, "volume": 2711034.0}, {"date": "2015-02-04", "close": 0.584624, "volume": 237062.0}, {"date": "2015-02-05", "close": 0.594208, "volume": 45467.0}, {"date": "2015-02-06", "close": 0.67088, "volume": 39862.0}, {"date": "2015-02-09", "close": 0.723592, "volume": 305176.0}, {"date": "2015-02-10", "close": 0.704424, "volume": 29670.0}, {"date": "2015-02-11", "close": 0.709216, "volume": 18854.0}, {"date": "2015-02-12", "close": 0.709216, "volume": 4628.0}, {"date": "2015-02-13", "close": 0.651712, "volume": 105577.0}, {"date": "2015-02-16", "close": 0.67088, "volume": 2690.0}, {"date": "2015-02-17", "close": 0.67088, "volume": 26634.0}, {"date": "2015-02-18", "close": 0.656504, "volume": 24299.0}, {"date": "2015-02-19", "close": 0.74276, "volume": 567419.0}, {"date": "2015-02-20", "close": 0.699632, "volume": 106806.0}, {"date": "2015-02-23", "close": 0.7188, "volume": 126970.0}, {"date": "2015-02-24", "close": 0.680464, "volume": 62905.0}, {"date": "2015-02-25", "close": 0.690048, "volume": 1087.0}, {"date": "2015-02-26", "close": 0.67088, "volume": 63720.0}, {"date": "2015-02-27", "close": 0.67088, "volume": 9991.0}, {"date": "2015-03-02", "close": 0.690048, "volume": 79119.0}, {"date": "2015-03-03", "close": 0.69484, "volume": 4427.0}, {"date": "2015-03-04", "close": 0.723592, "volume": 17166.0}, {"date": "2015-03-05", "close": 0.7188, "volume": 55078.0}, {"date": "2015-03-06", "close": 0.7188, "volume": 6987.0}, {"date": "2015-03-09", "close": 0.7188, "volume": 71037.0}, {"date": "2015-03-10", "close": 0.709216, "volume": 1542.0}, {"date": "2015-03-11", "close": 0.656504, "volume": 29508.0}, {"date": "2015-03-12", "close": 0.632544, "volume": 69538.0}, {"date": "2015-03-13", "close": 0.7188, "volume": 7053.0}, {"date": "2015-03-16", "close": 0.709216, "volume": 24298.0}, {"date": "2015-03-17", "close": 0.7188, "volume": 56005.0}, {"date": "2015-03-18", "close": 0.728384, "volume": 92247.0}, {"date": "2015-03-19", "close": 0.699632, "volume": 81328.0}, {"date": "2015-03-20", "close": 0.67088, "volume": 7412.0}, {"date": "2015-03-23", "close": 0.690048, "volume": 33322.0}, {"date": "2015-03-24", "close": 0.67088, "volume": 20319.0}, {"date": "2015-03-25", "close": 0.690048, "volume": 558.0}, {"date": "2015-03-30", "close": 0.656504, "volume": 5761.0}, {"date": "2015-03-31", "close": 0.656504, "volume": 34036.0}, {"date": "2015-04-01", "close": 0.642128, "volume": 46517.0}, {"date": "2015-04-02", "close": 0.632544, "volume": 98252.0}, {"date": "2015-04-07", "close": 0.62296, "volume": 110597.0}, {"date": "2015-04-08", "close": 0.618168, "volume": 28614.0}, {"date": "2015-04-09", "close": 0.599, "volume": 21862.0}, {"date": "2015-04-10", "close": 0.642128, "volume": 23777.0}, {"date": "2015-04-13", "close": 0.64692, "volume": 21217.0}, {"date": "2015-04-14", "close": 0.62296, "volume": 1252.0}, {"date": "2015-04-15", "close": 0.603792, "volume": 63567.0}, {"date": "2015-04-16", "close": 0.62296, "volume": 100095.0}, {"date": "2015-04-17", "close": 0.613376, "volume": 107102.0}, {"date": "2015-04-20", "close": 0.613376, "volume": 59102.0}, {"date": "2015-04-21", "close": 0.613376, "volume": 5739.0}, {"date": "2015-04-23", "close": 0.608584, "volume": 6780.0}, {"date": "2015-04-24", "close": 0.570248, "volume": 173668.0}, {"date": "2015-04-27", "close": 0.570248, "volume": 57387.0}, {"date": "2015-04-28", "close": 0.57504, "volume": 46282.0}, {"date": "2015-04-29", "close": 0.584624, "volume": 45880.0}, {"date": "2015-04-30", "close": 0.570248, "volume": 58933.0}, {"date": "2015-05-01", "close": 0.560664, "volume": 45193.0}, {"date": "2015-05-04", "close": 0.555872, "volume": 42628.0}, {"date": "2015-05-05", "close": 0.555872, "volume": 4174.0}, {"date": "2015-05-06", "close": 0.560664, "volume": 17315.0}, {"date": "2015-05-07", "close": 0.555872, "volume": 18252.0}, {"date": "2015-05-08", "close": 0.52712, "volume": 53047.0}, {"date": "2015-05-11", "close": 0.522328, "volume": 24705.0}, {"date": "2015-05-12", "close": 0.546288, "volume": 75313.0}, {"date": "2015-05-13", "close": 0.536704, "volume": 16626.0}, {"date": "2015-05-14", "close": 0.536704, "volume": 12011.0}, {"date": "2015-05-15", "close": 0.507952, "volume": 39115.0}, {"date": "2015-05-18", "close": 0.52712, "volume": 2088.0}, {"date": "2015-05-19", "close": 0.512744, "volume": 139664.0}, {"date": "2015-05-20", "close": 0.507952, "volume": 16848.0}, {"date": "2015-05-21", "close": 0.507952, "volume": 20163.0}, {"date": "2015-05-22", "close": 0.512744, "volume": 34419.0}, {"date": "2015-05-25", "close": 0.52712, "volume": 60256.0}, {"date": "2015-05-26", "close": 0.522328, "volume": 80737.0}, {"date": "2015-05-27", "close": 0.541496, "volume": 123859.0}, {"date": "2015-05-28", "close": 0.517536, "volume": 110008.0}, {"date": "2015-05-29", "close": 0.522328, "volume": 174875.0}, {"date": "2015-06-01", "close": 0.512744, "volume": 65316.0}, {"date": "2015-06-02", "close": 0.507952, "volume": 41736.0}, {"date": "2015-06-03", "close": 0.507952, "volume": 49663.0}, {"date": "2015-06-04", "close": 0.517536, "volume": 33389.0}, {"date": "2015-06-05", "close": 0.507952, "volume": 59600.0}, {"date": "2015-06-09", "close": 0.507952, "volume": 35723.0}, {"date": "2015-06-10", "close": 0.50316, "volume": 11679.0}, {"date": "2015-06-11", "close": 0.498368, "volume": 26085.0}, {"date": "2015-06-12", "close": 0.4792, "volume": 60649.0}, {"date": "2015-06-15", "close": 0.488784, "volume": 10464.0}, {"date": "2015-06-16", "close": 0.4792, "volume": 14525.0}, {"date": "2015-06-17", "close": 0.460032, "volume": 51708.0}, {"date": "2015-06-18", "close": 0.460032, "volume": 66751.0}, {"date": "2015-06-19", "close": 0.469616, "volume": 117415.0}, {"date": "2015-06-22", "close": 0.493576, "volume": 126539.0}, {"date": "2015-06-23", "close": 0.460032, "volume": 38764.0}, {"date": "2015-06-24", "close": 0.450448, "volume": 35790.0}, {"date": "2015-06-25", "close": 0.450448, "volume": 28694.0}, {"date": "2015-06-26", "close": 0.450448, "volume": 15754.0}, {"date": "2015-06-29", "close": 0.450448, "volume": 47004.0}, {"date": "2015-06-30", "close": 0.440864, "volume": 162011.0}, {"date": "2015-07-01", "close": 0.460032, "volume": 6153.0}, {"date": "2015-07-02", "close": 0.517536, "volume": 7592.0}, {"date": "2015-07-07", "close": 0.469616, "volume": 32972.0}, {"date": "2015-07-08", "close": 0.469616, "volume": 15648.0}, {"date": "2015-07-10", "close": 0.460032, "volume": 10434.0}, {"date": "2015-07-13", "close": 0.440864, "volume": 21409.0}, {"date": "2015-07-14", "close": 0.440864, "volume": 22532.0}, {"date": "2015-07-15", "close": 0.43128, "volume": 91754.0}, {"date": "2015-07-16", "close": 0.43128, "volume": 67123.0}, {"date": "2015-07-17", "close": 0.450448, "volume": 83685.0}, {"date": "2015-07-20", "close": 0.460032, "volume": 2174.0}, {"date": "2015-07-21", "close": 0.440864, "volume": 32623.0}, {"date": "2015-07-22", "close": 0.440864, "volume": 1304.0}, {"date": "2015-07-23", "close": 0.43128, "volume": 75736.0}, {"date": "2015-07-24", "close": 0.402528, "volume": 87425.0}, {"date": "2015-07-27", "close": 0.416904, "volume": 51895.0}, {"date": "2015-07-28", "close": 0.421696, "volume": 52583.0}, {"date": "2015-07-29", "close": 0.421696, "volume": 39232.0}, {"date": "2015-07-31", "close": 0.421696, "volume": 81115.0}, {"date": "2015-08-03", "close": 0.426488, "volume": 23423.0}, {"date": "2015-08-04", "close": 0.426488, "volume": 33977.0}, {"date": "2015-08-05", "close": 0.43128, "volume": 19007.0}, {"date": "2015-08-06", "close": 0.43128, "volume": 991.0}, {"date": "2015-08-07", "close": 0.402528, "volume": 105742.0}, {"date": "2015-08-10", "close": 0.40732, "volume": 1565.0}, {"date": "2015-08-11", "close": 0.40732, "volume": 31679.0}, {"date": "2015-08-12", "close": 0.412112, "volume": 4174.0}, {"date": "2015-08-13", "close": 0.412112, "volume": 10695.0}, {"date": "2015-08-14", "close": 0.416904, "volume": 62604.0}, {"date": "2015-08-17", "close": 0.416904, "volume": 21912.0}, {"date": "2015-08-18", "close": 0.412112, "volume": 52289.0}, {"date": "2015-08-19", "close": 0.412112, "volume": 2836.0}, {"date": "2015-08-20", "close": 0.43128, "volume": 46536.0}, {"date": "2015-08-21", "close": 0.426488, "volume": 7298.0}, {"date": "2015-08-24", "close": 0.412112, "volume": 25543.0}, {"date": "2015-08-25", "close": 0.426488, "volume": 13763.0}, {"date": "2015-08-26", "close": 0.392944, "volume": 55822.0}, {"date": "2015-08-27", "close": 0.421696, "volume": 168614.0}, {"date": "2015-08-28", "close": 0.421696, "volume": 4177480.0}, {"date": "2015-08-31", "close": 0.43128, "volume": 38805.0}, {"date": "2015-09-01", "close": 0.440864, "volume": 41705.0}, {"date": "2015-09-02", "close": 0.440864, "volume": 8034.0}, {"date": "2015-09-04", "close": 0.436072, "volume": 11466.0}, {"date": "2015-09-08", "close": 0.43128, "volume": 5426.0}, {"date": "2015-09-09", "close": 0.421696, "volume": 98920.0}, {"date": "2015-09-10", "close": 0.412112, "volume": 4931.0}, {"date": "2015-09-11", "close": 0.440864, "volume": 17947.0}, {"date": "2015-09-14", "close": 0.43128, "volume": 20868.0}, {"date": "2015-09-15", "close": 0.392944, "volume": 2594.0}, {"date": "2015-09-16", "close": 0.440864, "volume": 3844.0}, {"date": "2015-09-17", "close": 0.421696, "volume": 20868.0}, {"date": "2015-09-22", "close": 0.421696, "volume": 175694.0}, {"date": "2015-09-23", "close": 0.421696, "volume": 58496.0}, {"date": "2015-09-24", "close": 0.450448, "volume": 41651.0}, {"date": "2015-09-25", "close": 0.440864, "volume": 33545.0}, {"date": "2015-09-29", "close": 0.43128, "volume": 23294.0}, {"date": "2015-09-30", "close": 0.426488, "volume": 391.0}, {"date": "2015-10-01", "close": 0.421696, "volume": 38306.0}, {"date": "2015-10-02", "close": 0.421696, "volume": 516861.0}, {"date": "2015-10-05", "close": 0.421696, "volume": 8299.0}, {"date": "2015-10-06", "close": 0.43128, "volume": 37359.0}, {"date": "2015-10-07", "close": 0.43128, "volume": 6011.0}, {"date": "2015-10-08", "close": 0.43128, "volume": 26085.0}, {"date": "2015-10-09", "close": 0.440864, "volume": 45121.0}, {"date": "2015-10-12", "close": 0.464824, "volume": 33822.0}, {"date": "2015-10-14", "close": 0.536704, "volume": 16267.0}, {"date": "2015-10-15", "close": 0.507952, "volume": 51179.0}, {"date": "2015-10-16", "close": 0.52712, "volume": 9849.0}, {"date": "2015-10-19", "close": 0.57504, "volume": 106427.0}, {"date": "2015-10-20", "close": 0.570248, "volume": 64728.0}, {"date": "2015-10-21", "close": 0.584624, "volume": 17216.0}, {"date": "2015-10-22", "close": 0.565456, "volume": 17467.0}, {"date": "2015-10-23", "close": 0.603792, "volume": 39213.0}, {"date": "2015-10-26", "close": 0.67088, "volume": 155393.0}, {"date": "2015-10-27", "close": 0.699632, "volume": 195775.0}, {"date": "2015-10-28", "close": 0.747552, "volume": 205438.0}, {"date": "2015-10-29", "close": 0.737968, "volume": 271636.0}, {"date": "2015-10-30", "close": 0.714008, "volume": 13878.0}, {"date": "2015-11-02", "close": 0.76672, "volume": 48472.0}, {"date": "2015-11-03", "close": 0.7188, "volume": 18044.0}, {"date": "2015-11-04", "close": 0.67088, "volume": 49851.0}, {"date": "2015-11-05", "close": 0.67088, "volume": 1043.0}, {"date": "2015-11-09", "close": 0.699632, "volume": 8347.0}, {"date": "2015-11-10", "close": 0.62296, "volume": 52692.0}, {"date": "2015-11-11", "close": 0.67088, "volume": 158619.0}, {"date": "2015-11-12", "close": 0.632544, "volume": 26622.0}, {"date": "2015-11-13", "close": 0.627752, "volume": 2765.0}, {"date": "2015-11-16", "close": 0.666088, "volume": 27941.0}, {"date": "2015-11-17", "close": 0.62296, "volume": 2932.0}, {"date": "2015-11-18", "close": 0.62296, "volume": 22955.0}, {"date": "2015-11-19", "close": 0.594208, "volume": 49523.0}, {"date": "2015-11-20", "close": 0.594208, "volume": 7870.0}, {"date": "2015-11-23", "close": 0.57504, "volume": 14390.0}, {"date": "2015-11-24", "close": 0.594208, "volume": 66319.0}, {"date": "2015-11-25", "close": 0.546288, "volume": 12644.0}, {"date": "2015-11-26", "close": 0.589416, "volume": 53214.0}, {"date": "2015-11-27", "close": 0.57504, "volume": 75626.0}, {"date": "2015-11-30", "close": 0.589416, "volume": 6926.0}, {"date": "2015-12-01", "close": 0.565456, "volume": 5840.0}, {"date": "2015-12-02", "close": 0.584624, "volume": 84985.0}, {"date": "2015-12-03", "close": 0.584624, "volume": 10434.0}, {"date": "2015-12-04", "close": 0.584624, "volume": 23581.0}, {"date": "2015-12-07", "close": 0.584624, "volume": 54710.0}, {"date": "2015-12-08", "close": 0.555872, "volume": 56189.0}, {"date": "2015-12-09", "close": 0.555872, "volume": 21818.0}, {"date": "2015-12-10", "close": 0.565456, "volume": 72910.0}, {"date": "2015-12-14", "close": 0.474408, "volume": 189676.0}, {"date": "2015-12-15", "close": 0.436072, "volume": 138541.0}, {"date": "2015-12-16", "close": 0.4792, "volume": 32558.0}, {"date": "2015-12-17", "close": 0.507952, "volume": 2768.0}, {"date": "2015-12-18", "close": 0.498368, "volume": 15030.0}, {"date": "2015-12-21", "close": 0.4792, "volume": 24428.0}, {"date": "2015-12-23", "close": 0.460032, "volume": 71504.0}, {"date": "2015-12-24", "close": 0.43128, "volume": 53568.0}, {"date": "2015-12-29", "close": 0.416904, "volume": 50772.0}, {"date": "2015-12-30", "close": 0.421696, "volume": 25496.0}, {"date": "2015-12-31", "close": 0.43128, "volume": 1565.0}, {"date": "2016-01-04", "close": 0.450448, "volume": 18146.0}, {"date": "2016-01-05", "close": 0.450448, "volume": 22038.0}, {"date": "2016-01-06", "close": 0.450448, "volume": 41554.0}, {"date": "2016-01-11", "close": 0.4792, "volume": 14273.0}, {"date": "2016-01-13", "close": 0.445656, "volume": 46953.0}, {"date": "2016-01-14", "close": 0.43128, "volume": 2343.0}, {"date": "2016-01-15", "close": 0.440864, "volume": 79821.0}, {"date": "2016-01-18", "close": 0.421696, "volume": 11547.0}, {"date": "2016-01-19", "close": 0.43128, "volume": 3130.0}, {"date": "2016-01-20", "close": 0.421696, "volume": 9850.0}, {"date": "2016-01-21", "close": 0.43128, "volume": 27841.0}, {"date": "2016-01-22", "close": 0.450448, "volume": 2609.0}, {"date": "2016-01-25", "close": 0.450448, "volume": 20868.0}, {"date": "2016-01-27", "close": 0.445656, "volume": 12023.0}, {"date": "2016-01-28", "close": 0.474408, "volume": 2056.0}, {"date": "2016-01-29", "close": 0.440864, "volume": 1172.0}, {"date": "2016-02-01", "close": 0.436072, "volume": 32792.0}, {"date": "2016-02-03", "close": 0.45524, "volume": 857.0}, {"date": "2016-02-04", "close": 0.45524, "volume": 11790.0}, {"date": "2016-02-05", "close": 0.440864, "volume": 11592.0}, {"date": "2016-02-08", "close": 0.450448, "volume": 12894.0}, {"date": "2016-02-09", "close": 0.392944, "volume": 119762.0}, {"date": "2016-02-10", "close": 0.412112, "volume": 20498.0}, {"date": "2016-02-11", "close": 0.43128, "volume": 1000.0}, {"date": "2016-02-12", "close": 0.421696, "volume": 76139.0}, {"date": "2016-02-15", "close": 0.421696, "volume": 21226.0}, {"date": "2016-02-16", "close": 0.33544, "volume": 423112.0}, {"date": "2016-02-17", "close": 0.321064, "volume": 192992.0}, {"date": "2016-02-18", "close": 0.330648, "volume": 35736.0}, {"date": "2016-02-19", "close": 0.354608, "volume": 27614.0}, {"date": "2016-02-23", "close": 0.354608, "volume": 3123.0}, {"date": "2016-02-24", "close": 0.354608, "volume": 426.0}, {"date": "2016-02-25", "close": 0.33544, "volume": 150668.0}, {"date": "2016-02-29", "close": 0.33544, "volume": 22143.0}, {"date": "2016-03-01", "close": 0.330648, "volume": 87823.0}, {"date": "2016-03-02", "close": 0.325856, "volume": 36227.0}, {"date": "2016-03-03", "close": 0.3594, "volume": 69908.0}, {"date": "2016-03-04", "close": 0.373776, "volume": 1356.0}, {"date": "2016-03-07", "close": 0.340232, "volume": 50020.0}, {"date": "2016-03-08", "close": 0.33544, "volume": 56338.0}, {"date": "2016-03-09", "close": 0.349816, "volume": 74260.0}, {"date": "2016-03-10", "close": 0.33544, "volume": 3130.0}, {"date": "2016-03-11", "close": 0.325856, "volume": 4174.0}, {"date": "2016-03-14", "close": 0.33544, "volume": 122824.0}, {"date": "2016-03-15", "close": 0.33544, "volume": 20010.0}, {"date": "2016-03-16", "close": 0.330648, "volume": 21203.0}, {"date": "2016-03-17", "close": 0.325856, "volume": 32867.0}, {"date": "2016-03-21", "close": 0.330648, "volume": 13701.0}, {"date": "2016-03-22", "close": 0.330648, "volume": 35519.0}, {"date": "2016-03-23", "close": 0.325856, "volume": 2193.0}, {"date": "2016-03-24", "close": 0.325856, "volume": 2058.0}, {"date": "2016-03-29", "close": 0.345024, "volume": 9391.0}, {"date": "2016-03-30", "close": 0.325856, "volume": 55433.0}, {"date": "2016-03-31", "close": 0.321064, "volume": 44677.0}, {"date": "2016-04-01", "close": 0.321064, "volume": 34432.0}, {"date": "2016-04-04", "close": 0.321064, "volume": 93907.0}, {"date": "2016-04-06", "close": 0.321064, "volume": 176602.0}, {"date": "2016-04-07", "close": 0.321064, "volume": 117768.0}, {"date": "2016-04-08", "close": 0.321064, "volume": 149499.0}, {"date": "2016-04-11", "close": 0.321064, "volume": 14006.0}, {"date": "2016-04-12", "close": 0.321064, "volume": 144697.0}, {"date": "2016-04-13", "close": 0.321064, "volume": 73374.0}, {"date": "2016-04-14", "close": 0.325856, "volume": 62930.0}, {"date": "2016-04-15", "close": 0.321064, "volume": 11853.0}, {"date": "2016-04-18", "close": 0.321064, "volume": 77991.0}, {"date": "2016-04-19", "close": 0.321064, "volume": 314008.0}, {"date": "2016-04-20", "close": 0.325856, "volume": 63423.0}, {"date": "2016-04-21", "close": 0.33544, "volume": 291079.0}, {"date": "2016-04-26", "close": 0.33544, "volume": 34055.0}, {"date": "2016-04-27", "close": 0.345024, "volume": 9391.0}, {"date": "2016-04-28", "close": 0.345024, "volume": 19439.0}, {"date": "2016-04-29", "close": 0.345024, "volume": 79821.0}, {"date": "2016-05-02", "close": 0.340232, "volume": 61177.0}, {"date": "2016-05-03", "close": 0.345024, "volume": 26715.0}, {"date": "2016-05-04", "close": 0.349816, "volume": 176217.0}, {"date": "2016-05-05", "close": 0.345024, "volume": 31302.0}, {"date": "2016-05-06", "close": 0.33544, "volume": 11530.0}, {"date": "2016-05-09", "close": 0.330648, "volume": 40585.0}, {"date": "2016-05-10", "close": 0.345024, "volume": 178325.0}, {"date": "2016-05-11", "close": 0.349816, "volume": 72335.0}, {"date": "2016-05-12", "close": 0.3594, "volume": 86081.0}, {"date": "2016-05-13", "close": 0.3594, "volume": 7304.0}, {"date": "2016-05-16", "close": 0.364192, "volume": 7766.0}, {"date": "2016-05-17", "close": 0.392944, "volume": 30997.0}, {"date": "2016-05-18", "close": 0.368984, "volume": 57481.0}, {"date": "2016-05-19", "close": 0.388152, "volume": 67237.0}, {"date": "2016-05-20", "close": 0.392944, "volume": 39222.0}, {"date": "2016-05-23", "close": 0.469616, "volume": 145550.0}, {"date": "2016-05-24", "close": 0.45524, "volume": 131206.0}, {"date": "2016-05-25", "close": 0.436072, "volume": 72764.0}, {"date": "2016-05-26", "close": 0.440864, "volume": 47699.0}, {"date": "2016-05-27", "close": 0.412112, "volume": 78758.0}, {"date": "2016-05-30", "close": 0.421696, "volume": 5564.0}, {"date": "2016-05-31", "close": 0.402528, "volume": 63267.0}, {"date": "2016-06-01", "close": 0.421696, "volume": 13217.0}, {"date": "2016-06-02", "close": 0.402528, "volume": 20006.0}, {"date": "2016-06-03", "close": 0.392944, "volume": 36171.0}, {"date": "2016-06-06", "close": 0.364192, "volume": 31667.0}, {"date": "2016-06-07", "close": 0.368984, "volume": 24393.0}, {"date": "2016-06-08", "close": 0.364192, "volume": 73583.0}, {"date": "2016-06-09", "close": 0.364192, "volume": 53076.0}, {"date": "2016-06-10", "close": 0.345024, "volume": 99480.0}, {"date": "2016-06-14", "close": 0.364192, "volume": 31240.0}, {"date": "2016-06-15", "close": 0.345024, "volume": 4136.0}, {"date": "2016-06-16", "close": 0.354608, "volume": 47329.0}, {"date": "2016-06-20", "close": 0.349816, "volume": 101363.0}, {"date": "2016-06-21", "close": 0.354608, "volume": 71849.0}, {"date": "2016-06-22", "close": 0.38336, "volume": 67561.0}, {"date": "2016-06-23", "close": 0.38336, "volume": 112604.0}, {"date": "2016-06-24", "close": 0.392944, "volume": 97329.0}, {"date": "2016-06-27", "close": 0.38336, "volume": 13420.0}, {"date": "2016-06-28", "close": 0.388152, "volume": 215149.0}, {"date": "2016-06-29", "close": 0.397736, "volume": 83205.0}, {"date": "2016-06-30", "close": 0.38336, "volume": 32459.0}, {"date": "2016-07-04", "close": 0.373776, "volume": 36519.0}, {"date": "2016-07-05", "close": 0.397736, "volume": 92553.0}, {"date": "2016-07-06", "close": 0.412112, "volume": 9704.0}, {"date": "2016-07-07", "close": 0.392944, "volume": 54257.0}, {"date": "2016-07-08", "close": 0.373776, "volume": 68865.0}, {"date": "2016-07-11", "close": 0.38336, "volume": 70952.0}, {"date": "2016-07-12", "close": 0.416904, "volume": 34850.0}, {"date": "2016-07-13", "close": 0.416904, "volume": 9078.0}, {"date": "2016-07-14", "close": 0.440864, "volume": 44846.0}, {"date": "2016-07-18", "close": 0.440864, "volume": 41705.0}, {"date": "2016-07-19", "close": 0.460032, "volume": 33614.0}, {"date": "2016-07-20", "close": 0.469616, "volume": 68118.0}, {"date": "2016-07-21", "close": 0.498368, "volume": 21127.0}, {"date": "2016-07-22", "close": 0.4792, "volume": 2445.0}, {"date": "2016-07-25", "close": 0.460032, "volume": 96097.0}, {"date": "2016-07-26", "close": 0.450448, "volume": 4905.0}, {"date": "2016-07-27", "close": 0.426488, "volume": 52547.0}, {"date": "2016-07-28", "close": 0.426488, "volume": 18781.0}, {"date": "2016-07-29", "close": 0.440864, "volume": 35319.0}, {"date": "2016-08-01", "close": 0.43128, "volume": 49945.0}, {"date": "2016-08-02", "close": 0.426488, "volume": 24520.0}, {"date": "2016-08-03", "close": 0.43128, "volume": 29906.0}, {"date": "2016-08-04", "close": 0.426488, "volume": 14373.0}, {"date": "2016-08-05", "close": 0.450448, "volume": 60518.0}, {"date": "2016-08-08", "close": 0.45524, "volume": 19326.0}, {"date": "2016-08-09", "close": 0.464824, "volume": 25209.0}, {"date": "2016-08-12", "close": 0.460032, "volume": 135643.0}, {"date": "2016-08-15", "close": 0.460032, "volume": 10434.0}, {"date": "2016-08-16", "close": 0.460032, "volume": 18011.0}, {"date": "2016-08-17", "close": 0.460032, "volume": 18781.0}, {"date": "2016-08-18", "close": 0.460032, "volume": 48122.0}, {"date": "2016-08-19", "close": 0.517536, "volume": 179157.0}, {"date": "2016-08-22", "close": 0.450448, "volume": 185424.0}, {"date": "2016-08-23", "close": 0.43128, "volume": 375.0}, {"date": "2016-08-25", "close": 0.38336, "volume": 266503.0}, {"date": "2016-08-26", "close": 0.388152, "volume": 12521.0}, {"date": "2016-08-29", "close": 0.38336, "volume": 44585.0}, {"date": "2016-08-30", "close": 0.402528, "volume": 272553.0}, {"date": "2016-08-31", "close": 0.440864, "volume": 93309.0}, {"date": "2016-09-01", "close": 0.392944, "volume": 221004.0}, {"date": "2016-09-06", "close": 0.402528, "volume": 1978.0}, {"date": "2016-09-07", "close": 0.43128, "volume": 225.0}, {"date": "2016-09-08", "close": 0.402528, "volume": 156196.0}, {"date": "2016-09-09", "close": 0.412112, "volume": 6482.0}, {"date": "2016-09-12", "close": 0.397736, "volume": 55648.0}, {"date": "2016-09-13", "close": 0.402528, "volume": 3548.0}, {"date": "2016-09-14", "close": 0.412112, "volume": 33136.0}, {"date": "2016-09-15", "close": 0.416904, "volume": 17026.0}, {"date": "2016-09-16", "close": 0.440864, "volume": 2337.0}, {"date": "2016-09-19", "close": 0.402528, "volume": 1172.0}, {"date": "2016-09-20", "close": 0.43128, "volume": 56929.0}, {"date": "2016-09-21", "close": 0.43128, "volume": 26451.0}, {"date": "2016-09-22", "close": 0.421696, "volume": 614.0}, {"date": "2016-09-23", "close": 0.40732, "volume": 20868.0}, {"date": "2016-09-26", "close": 0.40732, "volume": 198.0}, {"date": "2016-09-27", "close": 0.402528, "volume": 49864.0}, {"date": "2016-09-28", "close": 0.412112, "volume": 2003.0}, {"date": "2016-09-29", "close": 0.412112, "volume": 31292.0}, {"date": "2016-09-30", "close": 0.416904, "volume": 182596.0}, {"date": "2016-10-03", "close": 0.40732, "volume": 116861.0}, {"date": "2016-10-04", "close": 0.421696, "volume": 28191.0}, {"date": "2016-10-05", "close": 0.40732, "volume": 1.0}, {"date": "2016-10-06", "close": 0.412112, "volume": 329594.0}, {"date": "2016-10-07", "close": 0.412112, "volume": 18583.0}, {"date": "2016-10-10", "close": 0.412112, "volume": 121729.0}, {"date": "2016-10-11", "close": 0.412112, "volume": 229474.0}, {"date": "2016-10-12", "close": 0.402528, "volume": 90459.0}, {"date": "2016-10-13", "close": 0.402528, "volume": 35.0}, {"date": "2016-10-14", "close": 0.402528, "volume": 3725.0}, {"date": "2016-10-17", "close": 0.402528, "volume": 89733.0}, {"date": "2016-10-18", "close": 0.392944, "volume": 41736.0}, {"date": "2016-10-19", "close": 0.392944, "volume": 61509.0}, {"date": "2016-10-24", "close": 0.412112, "volume": 38537.0}, {"date": "2016-10-25", "close": 0.402528, "volume": 33376.0}, {"date": "2016-10-26", "close": 0.388152, "volume": 26398.0}, {"date": "2016-10-27", "close": 0.392944, "volume": 4444.0}, {"date": "2016-10-28", "close": 0.388152, "volume": 99919.0}, {"date": "2016-10-31", "close": 0.388152, "volume": 37550.0}, {"date": "2016-11-01", "close": 0.378568, "volume": 1172.0}, {"date": "2016-11-02", "close": 0.388152, "volume": 372778.0}, {"date": "2016-11-03", "close": 0.392944, "volume": 151096.0}, {"date": "2016-11-04", "close": 0.392944, "volume": 73143.0}, {"date": "2016-11-08", "close": 0.388152, "volume": 80807.0}, {"date": "2016-11-09", "close": 0.38336, "volume": 111036.0}, {"date": "2016-11-10", "close": 0.38336, "volume": 200611.0}, {"date": "2016-11-11", "close": 0.402528, "volume": 8347.0}, {"date": "2016-11-15", "close": 0.38336, "volume": 183683.0}, {"date": "2016-11-16", "close": 0.378568, "volume": 36909.0}, {"date": "2016-11-17", "close": 0.345024, "volume": 64194.0}, {"date": "2016-11-21", "close": 0.345024, "volume": 2087.0}, {"date": "2016-11-22", "close": 0.373776, "volume": 46953.0}, {"date": "2016-11-23", "close": 0.373776, "volume": 27992.0}, {"date": "2016-11-25", "close": 0.364192, "volume": 19505.0}, {"date": "2016-11-29", "close": 0.373776, "volume": 12846.0}, {"date": "2016-11-30", "close": 0.368984, "volume": 6874.0}, {"date": "2016-12-01", "close": 0.38336, "volume": 288862.0}, {"date": "2016-12-02", "close": 0.38336, "volume": 31302.0}, {"date": "2016-12-06", "close": 0.38336, "volume": 8024.0}, {"date": "2016-12-07", "close": 0.38336, "volume": 26482.0}, {"date": "2016-12-08", "close": 0.378568, "volume": 63792.0}, {"date": "2016-12-09", "close": 0.378568, "volume": 40264.0}, {"date": "2016-12-12", "close": 0.373776, "volume": 80175.0}, {"date": "2016-12-13", "close": 0.368984, "volume": 31490.0}, {"date": "2016-12-14", "close": 0.373776, "volume": 54779.0}, {"date": "2016-12-15", "close": 0.373776, "volume": 28652.0}, {"date": "2016-12-16", "close": 0.3594, "volume": 63830.0}, {"date": "2016-12-19", "close": 0.364192, "volume": 30851.0}, {"date": "2016-12-20", "close": 0.3594, "volume": 30503.0}, {"date": "2016-12-21", "close": 0.368984, "volume": 43770.0}, {"date": "2016-12-22", "close": 0.373776, "volume": 1851.0}, {"date": "2016-12-23", "close": 0.368984, "volume": 44449.0}, {"date": "2016-12-30", "close": 0.368984, "volume": 6016.0}, {"date": "2017-01-03", "close": 0.368984, "volume": 3317832.0}, {"date": "2017-01-04", "close": 0.373776, "volume": 18051.0}, {"date": "2017-01-05", "close": 0.378568, "volume": 159624.0}, {"date": "2017-01-06", "close": 0.402528, "volume": 2217040.0}, {"date": "2017-01-09", "close": 0.392944, "volume": 630715.0}, {"date": "2017-01-10", "close": 0.392944, "volume": 33096.0}, {"date": "2017-01-11", "close": 0.388152, "volume": 637361.0}, {"date": "2017-01-12", "close": 0.402528, "volume": 61516.0}, {"date": "2017-01-13", "close": 0.40732, "volume": 338029.0}, {"date": "2017-01-16", "close": 0.40732, "volume": 87292.0}, {"date": "2017-01-17", "close": 0.40732, "volume": 3955.0}, {"date": "2017-01-18", "close": 0.397736, "volume": 73560.0}, {"date": "2017-01-19", "close": 0.397736, "volume": 127576.0}, {"date": "2017-01-20", "close": 0.421696, "volume": 787.0}, {"date": "2017-01-23", "close": 0.43128, "volume": 26501.0}, {"date": "2017-01-24", "close": 0.43128, "volume": 107598.0}, {"date": "2017-01-25", "close": 0.436072, "volume": 164476.0}, {"date": "2017-01-27", "close": 0.43128, "volume": 198248.0}, {"date": "2017-01-30", "close": 0.440864, "volume": 68826.0}, {"date": "2017-01-31", "close": 0.469616, "volume": 46895.0}, {"date": "2017-02-01", "close": 0.488784, "volume": 139556.0}, {"date": "2017-02-02", "close": 0.4792, "volume": 103115.0}, {"date": "2017-02-03", "close": 0.474408, "volume": 40254.0}, {"date": "2017-02-06", "close": 0.488784, "volume": 175239.0}, {"date": "2017-02-07", "close": 0.474408, "volume": 1043.0}, {"date": "2017-02-08", "close": 0.469616, "volume": 106807.0}, {"date": "2017-02-09", "close": 0.488784, "volume": 411208.0}, {"date": "2017-02-10", "close": 0.52712, "volume": 657533.0}, {"date": "2017-02-13", "close": 0.541496, "volume": 228763.0}, {"date": "2017-02-14", "close": 0.541496, "volume": 143632.0}, {"date": "2017-02-15", "close": 0.541496, "volume": 274902.0}, {"date": "2017-02-16", "close": 0.531912, "volume": 31302.0}, {"date": "2017-02-17", "close": 0.531912, "volume": 308178.0}, {"date": "2017-02-20", "close": 0.546288, "volume": 108925.0}, {"date": "2017-02-21", "close": 0.541496, "volume": 519498.0}, {"date": "2017-02-22", "close": 0.55108, "volume": 394586.0}, {"date": "2017-02-23", "close": 0.531912, "volume": 295163.0}, {"date": "2017-02-24", "close": 0.483992, "volume": 1048515.0}, {"date": "2017-02-27", "close": 0.488784, "volume": 227819.0}, {"date": "2017-02-28", "close": 0.4792, "volume": 48576.0}, {"date": "2017-03-01", "close": 0.507952, "volume": 176202.0}, {"date": "2017-03-02", "close": 0.512744, "volume": 267860.0}, {"date": "2017-03-06", "close": 0.4792, "volume": 12232.0}, {"date": "2017-03-08", "close": 0.512744, "volume": 158722.0}, {"date": "2017-03-09", "close": 0.517536, "volume": 123826.0}, {"date": "2017-03-10", "close": 0.493576, "volume": 132427.0}, {"date": "2017-03-14", "close": 0.4792, "volume": 10652.0}, {"date": "2017-03-15", "close": 0.483992, "volume": 15054.0}, {"date": "2017-03-16", "close": 0.45524, "volume": 35872.0}, {"date": "2017-03-17", "close": 0.488784, "volume": 1294.0}, {"date": "2017-03-20", "close": 0.460032, "volume": 20718.0}, {"date": "2017-03-21", "close": 0.498368, "volume": 412217.0}, {"date": "2017-03-22", "close": 0.488784, "volume": 181569.0}, {"date": "2017-03-23", "close": 0.488784, "volume": 191060.0}, {"date": "2017-03-27", "close": 0.512744, "volume": 221643.0}, {"date": "2017-03-28", "close": 0.512744, "volume": 15348.0}, {"date": "2017-03-29", "close": 0.507952, "volume": 204335.0}, {"date": "2017-03-30", "close": 0.507952, "volume": 146781.0}, {"date": "2017-03-31", "close": 0.507952, "volume": 123228.0}, {"date": "2017-04-03", "close": 0.507952, "volume": 550918.0}, {"date": "2017-04-04", "close": 0.52712, "volume": 104341.0}, {"date": "2017-04-05", "close": 0.507952, "volume": 33165.0}, {"date": "2017-04-06", "close": 0.507952, "volume": 313022.0}, {"date": "2017-04-07", "close": 0.507952, "volume": 146590.0}, {"date": "2017-04-10", "close": 0.517536, "volume": 43598.0}, {"date": "2017-04-11", "close": 0.52712, "volume": 352337.0}, {"date": "2017-04-12", "close": 0.512744, "volume": 46573.0}, {"date": "2017-04-13", "close": 0.517536, "volume": 94765.0}, {"date": "2017-04-18", "close": 0.507952, "volume": 115207.0}, {"date": "2017-04-19", "close": 0.507952, "volume": 266053.0}, {"date": "2017-04-21", "close": 0.517536, "volume": 26978.0}, {"date": "2017-04-24", "close": 0.517536, "volume": 96313.0}, {"date": "2017-04-26", "close": 0.507952, "volume": 48202.0}, {"date": "2017-04-27", "close": 0.517536, "volume": 7701.0}, {"date": "2017-05-01", "close": 0.517536, "volume": 38052.0}, {"date": "2017-05-02", "close": 0.512744, "volume": 31639.0}, {"date": "2017-05-04", "close": 0.507952, "volume": 36002.0}, {"date": "2017-05-05", "close": 0.507952, "volume": 22859.0}, {"date": "2017-05-08", "close": 0.512744, "volume": 253715.0}, {"date": "2017-05-09", "close": 0.50316, "volume": 1389145.0}, {"date": "2017-05-10", "close": 0.512744, "volume": 18307.0}, {"date": "2017-05-11", "close": 0.512744, "volume": 10811.0}, {"date": "2017-05-12", "close": 0.507952, "volume": 56672.0}, {"date": "2017-05-15", "close": 0.507952, "volume": 30688.0}, {"date": "2017-05-16", "close": 0.507952, "volume": 108660.0}, {"date": "2017-05-17", "close": 0.512744, "volume": 269710.0}, {"date": "2017-05-18", "close": 0.507952, "volume": 4174.0}, {"date": "2017-05-19", "close": 0.488784, "volume": 683746.0}, {"date": "2017-05-22", "close": 0.4792, "volume": 39188.0}, {"date": "2017-05-23", "close": 0.483992, "volume": 104365.0}, {"date": "2017-05-24", "close": 0.483992, "volume": 118940.0}, {"date": "2017-05-25", "close": 0.4792, "volume": 52237.0}, {"date": "2017-05-26", "close": 0.488784, "volume": 41894.0}, {"date": "2017-05-29", "close": 0.460032, "volume": 52435.0}, {"date": "2017-05-30", "close": 0.440864, "volume": 6944.0}, {"date": "2017-05-31", "close": 0.450448, "volume": 58779.0}, {"date": "2017-06-01", "close": 0.450448, "volume": 44519.0}, {"date": "2017-06-02", "close": 0.450448, "volume": 353.0}, {"date": "2017-06-05", "close": 0.445656, "volume": 14809.0}, {"date": "2017-06-06", "close": 0.440864, "volume": 29001.0}, {"date": "2017-06-07", "close": 0.440864, "volume": 5217.0}, {"date": "2017-06-08", "close": 0.450448, "volume": 17489.0}, {"date": "2017-06-09", "close": 0.460032, "volume": 27694.0}, {"date": "2017-06-13", "close": 0.45524, "volume": 16594.0}, {"date": "2017-06-14", "close": 0.45524, "volume": 126871.0}, {"date": "2017-06-16", "close": 0.45524, "volume": 9681.0}, {"date": "2017-06-19", "close": 0.45524, "volume": 4132.0}, {"date": "2017-06-20", "close": 0.450448, "volume": 15988.0}, {"date": "2017-06-21", "close": 0.445656, "volume": 149776.0}, {"date": "2017-06-22", "close": 0.440864, "volume": 8332.0}, {"date": "2017-06-23", "close": 0.392944, "volume": 200504.0}, {"date": "2017-06-26", "close": 0.392944, "volume": 39376.0}, {"date": "2017-06-27", "close": 0.388152, "volume": 189784.0}, {"date": "2017-06-28", "close": 0.373776, "volume": 90431.0}, {"date": "2017-06-29", "close": 0.378568, "volume": 142179.0}, {"date": "2017-06-30", "close": 0.388152, "volume": 293849.0}, {"date": "2017-07-03", "close": 0.402528, "volume": 558.0}, {"date": "2017-07-04", "close": 0.402528, "volume": 25030.0}, {"date": "2017-07-05", "close": 0.412112, "volume": 32193.0}, {"date": "2017-07-06", "close": 0.416904, "volume": 3360.0}, {"date": "2017-07-07", "close": 0.416904, "volume": 4512.0}, {"date": "2017-07-10", "close": 0.464824, "volume": 46029.0}, {"date": "2017-07-11", "close": 0.469616, "volume": 66553.0}, {"date": "2017-07-12", "close": 0.426488, "volume": 411.0}, {"date": "2017-07-14", "close": 0.43128, "volume": 31302.0}, {"date": "2017-07-18", "close": 0.43128, "volume": 14430.0}, {"date": "2017-07-19", "close": 0.436072, "volume": 8347.0}, {"date": "2017-07-20", "close": 0.43128, "volume": 522.0}, {"date": "2017-07-21", "close": 0.426488, "volume": 25121.0}, {"date": "2017-07-24", "close": 0.426488, "volume": 18371.0}, {"date": "2017-07-26", "close": 0.416904, "volume": 14977.0}, {"date": "2017-07-28", "close": 0.416904, "volume": 26085.0}, {"date": "2017-07-31", "close": 0.421696, "volume": 7826.0}, {"date": "2017-08-02", "close": 0.421696, "volume": 157566.0}, {"date": "2017-08-03", "close": 0.474408, "volume": 33472.0}, {"date": "2017-08-04", "close": 0.474408, "volume": 7237.0}, {"date": "2017-08-07", "close": 0.522328, "volume": 57477.0}, {"date": "2017-08-08", "close": 0.507952, "volume": 12596.0}, {"date": "2017-08-09", "close": 0.4792, "volume": 20868.0}, {"date": "2017-08-10", "close": 0.474408, "volume": 21645.0}, {"date": "2017-08-11", "close": 0.474408, "volume": 344.0}, {"date": "2017-08-14", "close": 0.474408, "volume": 3780.0}, {"date": "2017-08-15", "close": 0.469616, "volume": 61303.0}, {"date": "2017-08-16", "close": 0.517536, "volume": 17611.0}, {"date": "2017-08-17", "close": 0.50316, "volume": 6260.0}, {"date": "2017-08-18", "close": 0.469616, "volume": 17197.0}, {"date": "2017-08-21", "close": 0.50316, "volume": 86747.0}, {"date": "2017-08-22", "close": 0.488784, "volume": 60028.0}, {"date": "2017-08-23", "close": 0.469616, "volume": 72404.0}, {"date": "2017-08-24", "close": 0.464824, "volume": 107060.0}, {"date": "2017-08-25", "close": 0.460032, "volume": 44262.0}, {"date": "2017-08-28", "close": 0.450448, "volume": 55281.0}, {"date": "2017-08-29", "close": 0.460032, "volume": 11812.0}, {"date": "2017-08-30", "close": 0.436072, "volume": 51986.0}, {"date": "2017-08-31", "close": 0.416904, "volume": 100931.0}, {"date": "2017-09-01", "close": 0.412112, "volume": 98643.0}, {"date": "2017-09-04", "close": 0.43128, "volume": 49405.0}, {"date": "2017-09-05", "close": 0.416904, "volume": 45939.0}, {"date": "2017-09-06", "close": 0.4331968, "volume": 36843.0}, {"date": "2017-09-07", "close": 0.440864, "volume": 133731.0}, {"date": "2017-09-08", "close": 0.445656, "volume": 4657.0}, {"date": "2017-09-11", "close": 0.445656, "volume": 9556.0}, {"date": "2017-09-12", "close": 0.450448, "volume": 546898.0}, {"date": "2017-09-13", "close": 0.450448, "volume": 49422.0}, {"date": "2017-09-14", "close": 0.464824, "volume": 3380.0}, {"date": "2017-09-15", "close": 0.460032, "volume": 5941.0}, {"date": "2017-09-18", "close": 0.474408, "volume": 243280.0}, {"date": "2017-09-19", "close": 0.4792, "volume": 122481.0}, {"date": "2017-09-20", "close": 0.469616, "volume": 20868.0}, {"date": "2017-09-21", "close": 0.493576, "volume": 15677.0}, {"date": "2017-09-22", "close": 0.493576, "volume": 21900.0}, {"date": "2017-09-25", "close": 0.488784, "volume": 34358.0}, {"date": "2017-09-26", "close": 0.474408, "volume": 10434.0}, {"date": "2017-09-27", "close": 0.4792, "volume": 260145.0}, {"date": "2017-09-28", "close": 0.4792, "volume": 20344.0}, {"date": "2017-10-02", "close": 0.483992, "volume": 2871.0}, {"date": "2017-10-03", "close": 0.464824, "volume": 1870.0}, {"date": "2017-10-04", "close": 0.469616, "volume": 7716.0}, {"date": "2017-10-05", "close": 0.464824, "volume": 49040.0}, {"date": "2017-10-06", "close": 0.460032, "volume": 21222.0}, {"date": "2017-10-09", "close": 0.45524, "volume": 14079.0}, {"date": "2017-10-10", "close": 0.498368, "volume": 2153120.0}, {"date": "2017-10-11", "close": 0.488784, "volume": 74367.0}, {"date": "2017-10-12", "close": 0.4792, "volume": 37354.0}, {"date": "2017-10-13", "close": 0.4792, "volume": 26541.0}, {"date": "2017-10-16", "close": 0.474408, "volume": 2162.0}, {"date": "2017-10-17", "close": 0.464824, "volume": 139677.0}, {"date": "2017-10-18", "close": 0.464824, "volume": 10691.0}, {"date": "2017-10-19", "close": 0.45524, "volume": 2777217.0}, {"date": "2017-10-20", "close": 0.45524, "volume": 1927.0}, {"date": "2017-10-23", "close": 0.45524, "volume": 192332.0}, {"date": "2017-10-24", "close": 0.45524, "volume": 31552.0}, {"date": "2017-10-25", "close": 0.460032, "volume": 16418.0}, {"date": "2017-10-26", "close": 0.474408, "volume": 67743.0}, {"date": "2017-10-27", "close": 0.474408, "volume": 3676.0}, {"date": "2017-10-30", "close": 0.469616, "volume": 54257.0}, {"date": "2017-10-31", "close": 0.460032, "volume": 147640.0}, {"date": "2017-11-01", "close": 0.45524, "volume": 77527.0}, {"date": "2017-11-02", "close": 0.4619488, "volume": 156945.0}, {"date": "2017-11-03", "close": 0.450448, "volume": 57236.0}, {"date": "2017-11-06", "close": 0.45524, "volume": 4620.0}, {"date": "2017-11-07", "close": 0.493576, "volume": 123531.0}, {"date": "2017-11-08", "close": 0.507952, "volume": 73734.0}, {"date": "2017-11-09", "close": 0.50316, "volume": 42642.0}, {"date": "2017-11-10", "close": 0.507952, "volume": 73931.0}, {"date": "2017-11-13", "close": 0.546288, "volume": 54896.0}, {"date": "2017-11-14", "close": 0.565456, "volume": 106102.0}, {"date": "2017-11-15", "close": 0.536704, "volume": 68613.0}, {"date": "2017-11-17", "close": 0.565456, "volume": 13584.0}, {"date": "2017-11-20", "close": 0.546288, "volume": 36893.0}, {"date": "2017-11-21", "close": 0.546288, "volume": 16963.0}, {"date": "2017-11-22", "close": 0.536704, "volume": 19828.0}, {"date": "2017-11-23", "close": 0.498368, "volume": 146301.0}, {"date": "2017-11-24", "close": 0.483992, "volume": 34673.0}, {"date": "2017-11-27", "close": 0.469616, "volume": 96339.0}, {"date": "2017-11-28", "close": 0.469616, "volume": 7815.0}, {"date": "2017-11-29", "close": 0.507952, "volume": 73545.0}, {"date": "2017-11-30", "close": 0.507952, "volume": 2182.0}, {"date": "2017-12-01", "close": 0.488784, "volume": 1304.0}, {"date": "2017-12-04", "close": 0.512744, "volume": 15077.0}, {"date": "2017-12-05", "close": 0.52712, "volume": 38921.0}, {"date": "2017-12-07", "close": 0.50316, "volume": 36482.0}, {"date": "2017-12-08", "close": 0.50316, "volume": 27960.0}, {"date": "2017-12-11", "close": 0.507952, "volume": 2084.0}, {"date": "2017-12-12", "close": 0.507952, "volume": 1958.0}, {"date": "2017-12-14", "close": 0.507952, "volume": 223276.0}, {"date": "2017-12-15", "close": 0.531912, "volume": 69671.0}, {"date": "2017-12-18", "close": 0.52712, "volume": 3511.0}, {"date": "2017-12-19", "close": 0.517536, "volume": 19418.0}, {"date": "2017-12-20", "close": 0.531912, "volume": 111359.0}, {"date": "2017-12-21", "close": 0.531912, "volume": 4698.0}, {"date": "2017-12-22", "close": 0.531912, "volume": 1913.0}, {"date": "2017-12-27", "close": 0.531912, "volume": 19858.0}, {"date": "2017-12-28", "close": 0.522328, "volume": 60766.0}, {"date": "2018-01-03", "close": 0.531912, "volume": 2400.0}, {"date": "2018-01-04", "close": 0.531912, "volume": 9400.0}, {"date": "2018-01-05", "close": 0.555872, "volume": 77522.0}, {"date": "2018-01-08", "close": 0.546288, "volume": 14019.0}, {"date": "2018-01-09", "close": 0.555872, "volume": 58757.0}, {"date": "2018-01-10", "close": 0.555872, "volume": 3194266.0}, {"date": "2018-01-11", "close": 0.55108, "volume": 72755.0}, {"date": "2018-01-12", "close": 0.594208, "volume": 149696.0}, {"date": "2018-01-15", "close": 0.579832, "volume": 45377.0}, {"date": "2018-01-16", "close": 0.579832, "volume": 53271.0}, {"date": "2018-01-17", "close": 0.62296, "volume": 193402.0}, {"date": "2018-01-18", "close": 0.67088, "volume": 273123.0}, {"date": "2018-01-19", "close": 0.737968, "volume": 161796.0}, {"date": "2018-01-22", "close": 0.680464, "volume": 95812.0}, {"date": "2018-01-23", "close": 0.690048, "volume": 15906.0}, {"date": "2018-01-24", "close": 0.67088, "volume": 147910.0}, {"date": "2018-01-25", "close": 0.699632, "volume": 5212.0}, {"date": "2018-01-29", "close": 0.685256, "volume": 22063.0}, {"date": "2018-01-30", "close": 0.690048, "volume": 6976.0}, {"date": "2018-01-31", "close": 0.685256, "volume": 12588.0}, {"date": "2018-02-01", "close": 0.690048, "volume": 379479.0}, {"date": "2018-02-02", "close": 0.690048, "volume": 928.0}, {"date": "2018-02-05", "close": 0.67088, "volume": 20087.0}, {"date": "2018-02-06", "close": 0.651712, "volume": 76781.0}, {"date": "2018-02-07", "close": 0.661296, "volume": 18999.0}, {"date": "2018-02-08", "close": 0.661296, "volume": 9792.0}, {"date": "2018-02-09", "close": 0.661296, "volume": 5769.0}, {"date": "2018-02-12", "close": 0.632544, "volume": 46515.0}, {"date": "2018-02-14", "close": 0.642128, "volume": 311574.0}, {"date": "2018-02-15", "close": 0.62296, "volume": 44821.0}, {"date": "2018-02-16", "close": 0.603792, "volume": 141461.0}, {"date": "2018-02-19", "close": 0.603792, "volume": 4561.0}, {"date": "2018-02-20", "close": 0.613376, "volume": 24960.0}, {"date": "2018-02-21", "close": 0.642128, "volume": 11606.0}, {"date": "2018-02-22", "close": 0.627752, "volume": 4990.0}, {"date": "2018-02-23", "close": 0.546288, "volume": 425303.0}, {"date": "2018-02-26", "close": 0.52712, "volume": 153184.0}, {"date": "2018-02-28", "close": 0.507952, "volume": 30115.0}, {"date": "2018-03-01", "close": 0.4792, "volume": 188969.0}, {"date": "2018-03-02", "close": 0.493576, "volume": 75195.0}, {"date": "2018-03-06", "close": 0.469616, "volume": 34353.0}, {"date": "2018-03-07", "close": 0.460032, "volume": 233764.0}, {"date": "2018-03-08", "close": 0.469616, "volume": 102599.0}, {"date": "2018-03-09", "close": 0.469616, "volume": 194454.0}, {"date": "2018-03-12", "close": 0.474408, "volume": 6676.0}, {"date": "2018-03-13", "close": 0.469616, "volume": 2483.0}, {"date": "2018-03-14", "close": 0.474408, "volume": 2832.0}, {"date": "2018-03-15", "close": 0.460032, "volume": 36687.0}, {"date": "2018-03-16", "close": 0.464824, "volume": 4812.0}, {"date": "2018-03-19", "close": 0.440864, "volume": 532687.0}, {"date": "2018-03-20", "close": 0.445656, "volume": 7826.0}, {"date": "2018-03-21", "close": 0.450448, "volume": 8416.0}, {"date": "2018-03-22", "close": 0.445656, "volume": 29204.0}, {"date": "2018-03-23", "close": 0.440864, "volume": 168.0}, {"date": "2018-03-26", "close": 0.440864, "volume": 32327.0}, {"date": "2018-03-27", "close": 0.426488, "volume": 10341.0}, {"date": "2018-03-28", "close": 0.421696, "volume": 180004.0}, {"date": "2018-03-29", "close": 0.412112, "volume": 86533.0}, {"date": "2018-04-03", "close": 0.421696, "volume": 19753.0}, {"date": "2018-04-04", "close": 0.412112, "volume": 8710.0}, {"date": "2018-04-05", "close": 0.416904, "volume": 6991.0}, {"date": "2018-04-06", "close": 0.421696, "volume": 17152.0}, {"date": "2018-04-09", "close": 0.412112, "volume": 28313.0}, {"date": "2018-04-10", "close": 0.402528, "volume": 20868.0}, {"date": "2018-04-11", "close": 0.43128, "volume": 53840.0}, {"date": "2018-04-12", "close": 0.43128, "volume": 7726.0}, {"date": "2018-04-13", "close": 0.421696, "volume": 26154.0}, {"date": "2018-04-16", "close": 0.460032, "volume": 23713.0}, {"date": "2018-04-17", "close": 0.43128, "volume": 27376.0}, {"date": "2018-04-18", "close": 0.412112, "volume": 68671.0}, {"date": "2018-04-19", "close": 0.43128, "volume": 71146.0}, {"date": "2018-04-20", "close": 0.43128, "volume": 13564.0}, {"date": "2018-04-23", "close": 0.421696, "volume": 31658.0}, {"date": "2018-04-24", "close": 0.421696, "volume": 2013.0}, {"date": "2018-04-26", "close": 0.426488, "volume": 12521.0}, {"date": "2018-04-27", "close": 0.421696, "volume": 8421.0}, {"date": "2018-04-30", "close": 0.421696, "volume": 75516.0}, {"date": "2018-05-01", "close": 0.421696, "volume": 5659.0}, {"date": "2018-05-02", "close": 0.421696, "volume": 2479.0}, {"date": "2018-05-03", "close": 0.43128, "volume": 3443.0}, {"date": "2018-05-04", "close": 0.421696, "volume": 16694.0}, {"date": "2018-05-07", "close": 0.43128, "volume": 29215.0}, {"date": "2018-05-08", "close": 0.412112, "volume": 46939.0}, {"date": "2018-05-09", "close": 0.412112, "volume": 36519.0}, {"date": "2018-05-10", "close": 0.440864, "volume": 37729.0}, {"date": "2018-05-11", "close": 0.440864, "volume": 33902.0}, {"date": "2018-05-14", "close": 0.43128, "volume": 134686.0}, {"date": "2018-05-15", "close": 0.440864, "volume": 146077.0}, {"date": "2018-05-16", "close": 0.43128, "volume": 80786.0}, {"date": "2018-05-17", "close": 0.460032, "volume": 75277.0}, {"date": "2018-05-18", "close": 0.445656, "volume": 72282.0}, {"date": "2018-05-21", "close": 0.488784, "volume": 5217.0}, {"date": "2018-05-22", "close": 0.4792, "volume": 48311.0}, {"date": "2018-05-23", "close": 0.536704, "volume": 142070.0}, {"date": "2018-05-24", "close": 0.517536, "volume": 84997.0}, {"date": "2018-05-25", "close": 0.536704, "volume": 49612.0}, {"date": "2018-05-28", "close": 0.52712, "volume": 55400.0}, {"date": "2018-05-29", "close": 0.517536, "volume": 43436.0}, {"date": "2018-05-30", "close": 0.536704, "volume": 99852.0}, {"date": "2018-05-31", "close": 0.507952, "volume": 136809.0}, {"date": "2018-06-01", "close": 0.507952, "volume": 4580.0}, {"date": "2018-06-04", "close": 0.507952, "volume": 3168.0}, {"date": "2018-06-05", "close": 0.507952, "volume": 8347.0}, {"date": "2018-06-07", "close": 0.52712, "volume": 20868.0}, {"date": "2018-06-08", "close": 0.517536, "volume": 19303.0}, {"date": "2018-06-12", "close": 0.488784, "volume": 3497.0}, {"date": "2018-06-13", "close": 0.488784, "volume": 4556.0}, {"date": "2018-06-15", "close": 0.50316, "volume": 16966.0}, {"date": "2018-06-18", "close": 0.50316, "volume": 3314.0}, {"date": "2018-06-19", "close": 0.50316, "volume": 64051.0}, {"date": "2018-06-21", "close": 0.464824, "volume": 48159.0}, {"date": "2018-06-22", "close": 0.498368, "volume": 18445.0}, {"date": "2018-06-25", "close": 0.483992, "volume": 188.0}, {"date": "2018-06-26", "close": 0.469616, "volume": 20213.0}, {"date": "2018-06-27", "close": 0.474408, "volume": 6176.0}, {"date": "2018-06-28", "close": 0.474408, "volume": 47297.0}, {"date": "2018-06-29", "close": 0.50316, "volume": 24274.0}, {"date": "2018-07-06", "close": 0.469616, "volume": 2609.0}, {"date": "2018-07-10", "close": 0.4792, "volume": 522.0}, {"date": "2018-07-11", "close": 0.474408, "volume": 6886.0}, {"date": "2018-07-12", "close": 0.474408, "volume": 15984.0}, {"date": "2018-07-16", "close": 0.488784, "volume": 1043.0}, {"date": "2018-07-18", "close": 0.460032, "volume": 2984.0}, {"date": "2018-07-19", "close": 0.445656, "volume": 31254.0}, {"date": "2018-07-20", "close": 0.440864, "volume": 13780.0}, {"date": "2018-07-23", "close": 0.445656, "volume": 985.0}, {"date": "2018-07-24", "close": 0.450448, "volume": 2108.0}, {"date": "2018-07-27", "close": 0.445656, "volume": 6016.0}, {"date": "2018-07-30", "close": 0.474408, "volume": 9543.0}, {"date": "2018-07-31", "close": 0.440864, "volume": 21621.0}, {"date": "2018-08-01", "close": 0.450448, "volume": 3279.0}, {"date": "2018-08-02", "close": 0.460032, "volume": 6251.0}, {"date": "2018-08-03", "close": 0.440864, "volume": 16154.0}, {"date": "2018-08-06", "close": 0.450448, "volume": 359559.0}, {"date": "2018-08-07", "close": 0.450448, "volume": 17784.0}, {"date": "2018-08-08", "close": 0.450448, "volume": 53622.0}, {"date": "2018-08-09", "close": 0.464824, "volume": 3075.0}, {"date": "2018-08-14", "close": 0.460032, "volume": 57388.0}, {"date": "2018-08-15", "close": 0.460032, "volume": 47937.0}, {"date": "2018-08-16", "close": 0.460032, "volume": 11858.0}, {"date": "2018-08-17", "close": 0.460032, "volume": 532.0}, {"date": "2018-08-20", "close": 0.460032, "volume": 61.0}, {"date": "2018-08-21", "close": 0.450448, "volume": 178646.0}, {"date": "2018-08-22", "close": 0.440864, "volume": 4755.0}, {"date": "2018-08-23", "close": 0.421696, "volume": 32179.0}, {"date": "2018-08-24", "close": 0.392944, "volume": 168967.0}, {"date": "2018-08-27", "close": 0.392944, "volume": 55051.0}, {"date": "2018-08-28", "close": 0.397736, "volume": 39283.0}, {"date": "2018-08-29", "close": 0.392944, "volume": 55356.0}, {"date": "2018-08-31", "close": 0.388152, "volume": 119695.0}, {"date": "2018-09-03", "close": 0.397736, "volume": 7843.0}, {"date": "2018-09-04", "close": 0.402528, "volume": 303.0}, {"date": "2018-09-05", "close": 0.397736, "volume": 8347.0}, {"date": "2018-09-06", "close": 0.392944, "volume": 15753.0}, {"date": "2018-09-07", "close": 0.392944, "volume": 90948.0}, {"date": "2018-09-10", "close": 0.402528, "volume": 10434.0}, {"date": "2018-09-11", "close": 0.402528, "volume": 4174.0}, {"date": "2018-09-12", "close": 0.402528, "volume": 678.0}, {"date": "2018-09-13", "close": 0.402528, "volume": 137526.0}, {"date": "2018-09-14", "close": 0.402528, "volume": 223489.0}, {"date": "2018-09-17", "close": 0.38336, "volume": 119607.0}, {"date": "2018-09-18", "close": 0.38336, "volume": 16280.0}, {"date": "2018-09-19", "close": 0.397736, "volume": 570.0}, {"date": "2018-09-21", "close": 0.402528, "volume": 157091.0}, {"date": "2018-09-24", "close": 0.412112, "volume": 32743.0}, {"date": "2018-09-25", "close": 0.412112, "volume": 11038.0}, {"date": "2018-09-27", "close": 0.421696, "volume": 2195692.0}, {"date": "2018-09-28", "close": 0.426488, "volume": 32027.0}, {"date": "2018-10-01", "close": 0.43128, "volume": 4174.0}, {"date": "2018-10-03", "close": 0.450448, "volume": 30001.0}, {"date": "2018-10-04", "close": 0.464824, "volume": 251322.0}, {"date": "2018-10-05", "close": 0.460032, "volume": 54354.0}, {"date": "2018-10-08", "close": 0.440864, "volume": 10434.0}, {"date": "2018-10-09", "close": 0.440864, "volume": 32867.0}, {"date": "2018-10-11", "close": 0.436072, "volume": 48293.0}, {"date": "2018-10-12", "close": 0.43128, "volume": 14693.0}, {"date": "2018-10-15", "close": 0.426488, "volume": 1172.0}, {"date": "2018-10-16", "close": 0.43128, "volume": 46953.0}, {"date": "2018-10-17", "close": 0.440864, "volume": 63596.0}, {"date": "2018-10-18", "close": 0.440864, "volume": 313022.0}, {"date": "2018-10-22", "close": 0.45524, "volume": 211290.0}, {"date": "2018-10-23", "close": 0.45524, "volume": 52170.0}, {"date": "2018-10-25", "close": 0.421696, "volume": 223195.0}, {"date": "2018-10-26", "close": 0.402528, "volume": 4904.0}, {"date": "2018-10-29", "close": 0.402528, "volume": 24040.0}, {"date": "2018-10-31", "close": 0.412112, "volume": 5027.0}, {"date": "2018-11-06", "close": 0.402528, "volume": 31044.0}, {"date": "2018-11-07", "close": 0.402528, "volume": 15784.0}, {"date": "2018-11-08", "close": 0.364192, "volume": 236537.0}, {"date": "2018-11-09", "close": 0.368984, "volume": 36881.0}, {"date": "2018-11-12", "close": 0.373776, "volume": 10980.0}, {"date": "2018-11-13", "close": 0.378568, "volume": 40523.0}, {"date": "2018-11-14", "close": 0.392944, "volume": 94808.0}, {"date": "2018-11-15", "close": 0.392944, "volume": 4370.0}, {"date": "2018-11-16", "close": 0.392944, "volume": 28172.0}, {"date": "2018-11-20", "close": 0.397736, "volume": 14086.0}, {"date": "2018-11-21", "close": 0.38336, "volume": 125186.0}, {"date": "2018-11-22", "close": 0.38336, "volume": 12136.0}, {"date": "2018-11-23", "close": 0.3594, "volume": 262.0}, {"date": "2018-11-29", "close": 0.354608, "volume": 68770.0}, {"date": "2018-11-30", "close": 0.412112, "volume": 76207.0}, {"date": "2018-12-03", "close": 0.40732, "volume": 28798.0}, {"date": "2018-12-04", "close": 0.38336, "volume": 56034.0}, {"date": "2018-12-05", "close": 0.373776, "volume": 19502.0}, {"date": "2018-12-10", "close": 0.38336, "volume": 101996.0}, {"date": "2018-12-11", "close": 0.354608, "volume": 41736.0}, {"date": "2018-12-12", "close": 0.340232, "volume": 154007.0}, {"date": "2018-12-17", "close": 0.354608, "volume": 83472.0}, {"date": "2018-12-19", "close": 0.349816, "volume": 20694.0}, {"date": "2018-12-20", "close": 0.33544, "volume": 81289.0}, {"date": "2018-12-27", "close": 0.349816, "volume": 2859.0}, {"date": "2018-12-28", "close": 0.3594, "volume": 12861.0}, {"date": "2018-12-31", "close": 0.345024, "volume": 84620.0}, {"date": "2019-01-02", "close": 0.33544, "volume": 10434.0}, {"date": "2019-01-03", "close": 0.378568, "volume": 92991.0}, {"date": "2019-01-04", "close": 0.364192, "volume": 127.0}, {"date": "2019-01-07", "close": 0.364192, "volume": 9263.0}, {"date": "2019-01-08", "close": 0.364192, "volume": 104679.0}, {"date": "2019-01-09", "close": 0.3709008, "volume": 6205.0}, {"date": "2019-01-10", "close": 0.368984, "volume": 5217.0}, {"date": "2019-01-11", "close": 0.368984, "volume": 10041.0}, {"date": "2019-01-14", "close": 0.364192, "volume": 25398.0}, {"date": "2019-01-15", "close": 0.349816, "volume": 3130.0}, {"date": "2019-01-18", "close": 0.349816, "volume": 1565.0}, {"date": "2019-01-21", "close": 0.364192, "volume": 69573.0}, {"date": "2019-01-22", "close": 0.3594, "volume": 7824.0}, {"date": "2019-01-23", "close": 0.349816, "volume": 2609.0}, {"date": "2019-01-24", "close": 0.364192, "volume": 19212.0}, {"date": "2019-01-25", "close": 0.364192, "volume": 313.0}, {"date": "2019-01-29", "close": 0.349816, "volume": 11302.0}, {"date": "2019-01-31", "close": 0.349816, "volume": 32245.0}, {"date": "2019-02-01", "close": 0.349816, "volume": 9830.0}, {"date": "2019-02-05", "close": 0.345024, "volume": 47820.0}, {"date": "2019-02-07", "close": 0.340232, "volume": 116462.0}, {"date": "2019-02-08", "close": 0.354608, "volume": 25509.0}, {"date": "2019-02-11", "close": 0.354608, "volume": 826.0}, {"date": "2019-02-12", "close": 0.349816, "volume": 26674.0}, {"date": "2019-02-13", "close": 0.3594, "volume": 4736.0}, {"date": "2019-02-14", "close": 0.349816, "volume": 44358.0}, {"date": "2019-02-15", "close": 0.345024, "volume": 153243.0}, {"date": "2019-02-18", "close": 0.33544, "volume": 197603.0}, {"date": "2019-02-19", "close": 0.33544, "volume": 32194.0}, {"date": "2019-02-20", "close": 0.33544, "volume": 12081.0}, {"date": "2019-02-21", "close": 0.345024, "volume": 27223.0}, {"date": "2019-02-22", "close": 0.345024, "volume": 113010.0}, {"date": "2019-02-25", "close": 0.354608, "volume": 18975.0}, {"date": "2019-02-26", "close": 0.3594, "volume": 26085.0}, {"date": "2019-02-27", "close": 0.3594, "volume": 65513.0}, {"date": "2019-02-28", "close": 0.345024, "volume": 57696.0}, {"date": "2019-03-01", "close": 0.33544, "volume": 272714.0}, {"date": "2019-03-04", "close": 0.316272, "volume": 62805.0}, {"date": "2019-03-05", "close": 0.330648, "volume": 80198.0}, {"date": "2019-03-06", "close": 0.33544, "volume": 21837.0}, {"date": "2019-03-07", "close": 0.325856, "volume": 6139.0}, {"date": "2019-03-08", "close": 0.316272, "volume": 1019608.0}, {"date": "2019-03-11", "close": 0.31148, "volume": 123244.0}, {"date": "2019-03-12", "close": 0.31148, "volume": 159641.0}, {"date": "2019-03-13", "close": 0.316272, "volume": 110378.0}, {"date": "2019-03-14", "close": 0.321064, "volume": 44450.0}, {"date": "2019-03-15", "close": 0.321064, "volume": 201148.0}, {"date": "2019-03-18", "close": 0.321064, "volume": 8739.0}, {"date": "2019-03-19", "close": 0.321064, "volume": 32909.0}, {"date": "2019-03-20", "close": 0.325856, "volume": 26824.0}, {"date": "2019-03-21", "close": 0.321064, "volume": 3064.0}, {"date": "2019-03-22", "close": 0.316272, "volume": 11795.0}, {"date": "2019-03-25", "close": 0.316272, "volume": 20343.0}, {"date": "2019-03-26", "close": 0.316272, "volume": 32409.0}, {"date": "2019-03-27", "close": 0.33544, "volume": 3189031.0}, {"date": "2019-03-28", "close": 0.33544, "volume": 354062.0}, {"date": "2019-03-29", "close": 0.33544, "volume": 10017.0}, {"date": "2019-04-02", "close": 0.33544, "volume": 501872.0}, {"date": "2019-04-03", "close": 0.340232, "volume": 78255.0}, {"date": "2019-04-04", "close": 0.33544, "volume": 1043.0}, {"date": "2019-04-08", "close": 0.349816, "volume": 26340.0}, {"date": "2019-04-09", "close": 0.345024, "volume": 23664.0}, {"date": "2019-04-10", "close": 0.373776, "volume": 18781.0}, {"date": "2019-04-12", "close": 0.354608, "volume": 47997.0}, {"date": "2019-04-15", "close": 0.354608, "volume": 21082.0}, {"date": "2019-04-16", "close": 0.3594, "volume": 8650.0}, {"date": "2019-04-17", "close": 0.354608, "volume": 24547.0}, {"date": "2019-04-18", "close": 0.3594, "volume": 16538.0}, {"date": "2019-04-23", "close": 0.354608, "volume": 19460.0}, {"date": "2019-04-24", "close": 0.354608, "volume": 30420.0}, {"date": "2019-04-26", "close": 0.354608, "volume": 2909.0}, {"date": "2019-04-29", "close": 0.349816, "volume": 9150.0}, {"date": "2019-04-30", "close": 0.349816, "volume": 5458.0}, {"date": "2019-05-01", "close": 0.33544, "volume": 27807.0}, {"date": "2019-05-02", "close": 0.33544, "volume": 13074.0}, {"date": "2019-05-03", "close": 0.321064, "volume": 2531.0}, {"date": "2019-05-06", "close": 0.330648, "volume": 11790.0}, {"date": "2019-05-07", "close": 0.330648, "volume": 32187.0}, {"date": "2019-05-08", "close": 0.325856, "volume": 8669.0}, {"date": "2019-05-09", "close": 0.325856, "volume": 33548.0}, {"date": "2019-05-10", "close": 0.325856, "volume": 17318.0}, {"date": "2019-05-13", "close": 0.325856, "volume": 30393.0}, {"date": "2019-05-14", "close": 0.297104, "volume": 57206.0}, {"date": "2019-05-15", "close": 0.316272, "volume": 136162.0}, {"date": "2019-05-16", "close": 0.31148, "volume": 25490.0}, {"date": "2019-05-17", "close": 0.31148, "volume": 81512.0}, {"date": "2019-05-20", "close": 0.306688, "volume": 22775.0}, {"date": "2019-05-21", "close": 0.316272, "volume": 21408.0}, {"date": "2019-05-22", "close": 0.316272, "volume": 51954.0}, {"date": "2019-05-23", "close": 0.297104, "volume": 116595.0}, {"date": "2019-05-24", "close": 0.297104, "volume": 57298.0}, {"date": "2019-05-27", "close": 0.297104, "volume": 20868.0}, {"date": "2019-05-28", "close": 0.306688, "volume": 32316.0}, {"date": "2019-05-29", "close": 0.306688, "volume": 5624.0}, {"date": "2019-05-30", "close": 0.297104, "volume": 91818.0}, {"date": "2019-05-31", "close": 0.282728, "volume": 43711.0}, {"date": "2019-06-03", "close": 0.277936, "volume": 7083.0}, {"date": "2019-06-04", "close": 0.282728, "volume": 50574.0}, {"date": "2019-06-05", "close": 0.268352, "volume": 77537.0}, {"date": "2019-06-06", "close": 0.258768, "volume": 65103.0}, {"date": "2019-06-07", "close": 0.258768, "volume": 116327.0}, {"date": "2019-06-11", "close": 0.268352, "volume": 88609.0}, {"date": "2019-06-12", "close": 0.268352, "volume": 13441.0}, {"date": "2019-06-13", "close": 0.273144, "volume": 21019.0}, {"date": "2019-06-14", "close": 0.268352, "volume": 23495.0}, {"date": "2019-06-17", "close": 0.258768, "volume": 262972.0}, {"date": "2019-06-18", "close": 0.26356, "volume": 47485.0}, {"date": "2019-06-19", "close": 0.268352, "volume": 77250.0}, {"date": "2019-06-20", "close": 0.26356, "volume": 60192.0}, {"date": "2019-06-21", "close": 0.277936, "volume": 43443.0}, {"date": "2019-06-24", "close": 0.273144, "volume": 66693.0}, {"date": "2019-06-25", "close": 0.273144, "volume": 10956.0}, {"date": "2019-06-26", "close": 0.277936, "volume": 59474.0}, {"date": "2019-06-27", "close": 0.28752, "volume": 122196.0}, {"date": "2019-06-28", "close": 0.301896, "volume": 240297.0}, {"date": "2019-07-01", "close": 0.28752, "volume": 32345.0}, {"date": "2019-07-02", "close": 0.306688, "volume": 44294.0}, {"date": "2019-07-03", "close": 0.306688, "volume": 54093.0}, {"date": "2019-07-04", "close": 0.38336, "volume": 267088.0}, {"date": "2019-07-05", "close": 0.38336, "volume": 19825.0}, {"date": "2019-07-08", "close": 0.38336, "volume": 125230.0}, {"date": "2019-07-09", "close": 0.364192, "volume": 28608.0}, {"date": "2019-07-10", "close": 0.378568, "volume": 6378.0}, {"date": "2019-07-11", "close": 0.38336, "volume": 13433.0}, {"date": "2019-07-12", "close": 0.373776, "volume": 17738.0}, {"date": "2019-07-15", "close": 0.392944, "volume": 27759.0}, {"date": "2019-07-16", "close": 0.38336, "volume": 18458.0}, {"date": "2019-07-17", "close": 0.392944, "volume": 44466.0}, {"date": "2019-07-18", "close": 0.412112, "volume": 107471.0}, {"date": "2019-07-19", "close": 0.40732, "volume": 43439.0}, {"date": "2019-07-22", "close": 0.40732, "volume": 85831.0}, {"date": "2019-07-23", "close": 0.38336, "volume": 51547.0}, {"date": "2019-07-24", "close": 0.378568, "volume": 86565.0}, {"date": "2019-07-25", "close": 0.378568, "volume": 81866.0}, {"date": "2019-07-26", "close": 0.364192, "volume": 36422.0}, {"date": "2019-07-29", "close": 0.3594, "volume": 30175.0}, {"date": "2019-07-30", "close": 0.340232, "volume": 5985.0}, {"date": "2019-07-31", "close": 0.345024, "volume": 9290.0}, {"date": "2019-08-01", "close": 0.345024, "volume": 7005.0}, {"date": "2019-08-02", "close": 0.345024, "volume": 11353.0}, {"date": "2019-08-06", "close": 0.321064, "volume": 2682.0}, {"date": "2019-08-07", "close": 0.340232, "volume": 20247.0}, {"date": "2019-08-08", "close": 0.345024, "volume": 14595.0}, {"date": "2019-08-09", "close": 0.33544, "volume": 36365.0}, {"date": "2019-08-14", "close": 0.349816, "volume": 19115.0}, {"date": "2019-08-15", "close": 0.340232, "volume": 29830.0}, {"date": "2019-08-19", "close": 0.340232, "volume": 12291.0}, {"date": "2019-08-20", "close": 0.340232, "volume": 5739.0}, {"date": "2019-08-22", "close": 0.378568, "volume": 93745.0}, {"date": "2019-08-23", "close": 0.373776, "volume": 13376.0}, {"date": "2019-08-26", "close": 0.373776, "volume": 4492.0}, {"date": "2019-08-27", "close": 0.349816, "volume": 8026.0}, {"date": "2019-08-28", "close": 0.349816, "volume": 1043.0}, {"date": "2019-08-30", "close": 0.349816, "volume": 2087.0}, {"date": "2019-09-04", "close": 0.345024, "volume": 33532.0}, {"date": "2019-09-05", "close": 0.330648, "volume": 25076.0}, {"date": "2019-09-06", "close": 0.349816, "volume": 26763.0}, {"date": "2019-09-09", "close": 0.354608, "volume": 97165.0}, {"date": "2019-09-10", "close": 0.349816, "volume": 138800.0}, {"date": "2019-09-11", "close": 0.349816, "volume": 281720.0}, {"date": "2019-09-12", "close": 0.354608, "volume": 94388.0}, {"date": "2019-09-13", "close": 0.378568, "volume": 41736.0}, {"date": "2019-09-16", "close": 0.364192, "volume": 12929.0}, {"date": "2019-09-17", "close": 0.378568, "volume": 5529.0}, {"date": "2019-09-18", "close": 0.388152, "volume": 99014.0}, {"date": "2019-09-19", "close": 0.38336, "volume": 93764.0}, {"date": "2019-09-20", "close": 0.378568, "volume": 48530.0}, {"date": "2019-09-23", "close": 0.38336, "volume": 8416.0}, {"date": "2019-09-24", "close": 0.38336, "volume": 55214.0}, {"date": "2019-09-25", "close": 0.373776, "volume": 4277.0}, {"date": "2019-09-27", "close": 0.378568, "volume": 14469.0}, {"date": "2019-09-30", "close": 0.392944, "volume": 11111.0}, {"date": "2019-10-01", "close": 0.402528, "volume": 19333.0}, {"date": "2019-10-02", "close": 0.38336, "volume": 13243.0}, {"date": "2019-10-03", "close": 0.38336, "volume": 23109.0}, {"date": "2019-10-04", "close": 0.378568, "volume": 5256439.0}, {"date": "2019-10-08", "close": 0.373776, "volume": 22037.0}, {"date": "2019-10-10", "close": 0.373776, "volume": 12664.0}, {"date": "2019-10-11", "close": 0.364192, "volume": 21182.0}, {"date": "2019-10-14", "close": 0.364192, "volume": 30664.0}, {"date": "2019-10-15", "close": 0.364192, "volume": 32253.0}, {"date": "2019-10-16", "close": 0.354608, "volume": 14608.0}, {"date": "2019-10-17", "close": 0.3594, "volume": 10956.0}, {"date": "2019-10-21", "close": 0.354608, "volume": 21128.0}, {"date": "2019-10-22", "close": 0.349816, "volume": 23128.0}, {"date": "2019-10-23", "close": 0.330648, "volume": 44638.0}, {"date": "2019-10-24", "close": 0.340232, "volume": 28408.0}, {"date": "2019-10-25", "close": 0.373776, "volume": 358456.0}, {"date": "2019-10-28", "close": 0.345024, "volume": 1187.0}, {"date": "2019-10-29", "close": 0.340232, "volume": 10643.0}, {"date": "2019-10-30", "close": 0.330648, "volume": 63335.0}, {"date": "2019-10-31", "close": 0.330648, "volume": 3392298.0}, {"date": "2019-11-01", "close": 0.330648, "volume": 70247.0}, {"date": "2019-11-05", "close": 0.354608, "volume": 10949.0}, {"date": "2019-11-06", "close": 0.3594, "volume": 5217.0}, {"date": "2019-11-07", "close": 0.368984, "volume": 7414.0}, {"date": "2019-11-08", "close": 0.388152, "volume": 23368.0}, {"date": "2019-11-11", "close": 0.368984, "volume": 18774.0}, {"date": "2019-11-13", "close": 0.368984, "volume": 10434.0}, {"date": "2019-11-14", "close": 0.392944, "volume": 45508.0}, {"date": "2019-11-15", "close": 0.388152, "volume": 8203.0}, {"date": "2019-11-19", "close": 0.364192, "volume": 35830.0}, {"date": "2019-11-20", "close": 0.368984, "volume": 21494.0}, {"date": "2019-11-22", "close": 0.378568, "volume": 34092.0}, {"date": "2019-11-25", "close": 0.38336, "volume": 13755.0}, {"date": "2019-11-26", "close": 0.388152, "volume": 13605.0}, {"date": "2019-11-27", "close": 0.368984, "volume": 8776.0}, {"date": "2019-11-29", "close": 0.3594, "volume": 17770.0}, {"date": "2019-12-02", "close": 0.3594, "volume": 522.0}, {"date": "2019-12-05", "close": 0.3594, "volume": 2609.0}, {"date": "2019-12-10", "close": 0.354608, "volume": 14216.0}, {"date": "2019-12-11", "close": 0.354608, "volume": 16770.0}, {"date": "2019-12-12", "close": 0.354608, "volume": 10692.0}, {"date": "2019-12-16", "close": 0.340232, "volume": 1377.0}, {"date": "2019-12-17", "close": 0.340232, "volume": 129619.0}, {"date": "2019-12-18", "close": 0.349816, "volume": 20868.0}, {"date": "2019-12-20", "close": 0.33544, "volume": 21420.0}, {"date": "2019-12-23", "close": 0.340232, "volume": 1982.0}, {"date": "2019-12-27", "close": 0.33544, "volume": 9620.0}, {"date": "2019-12-30", "close": 0.340232, "volume": 8044.0}, {"date": "2020-01-03", "close": 0.340232, "volume": 12457.0}, {"date": "2020-01-06", "close": 0.340232, "volume": 103600.0}, {"date": "2020-01-07", "close": 0.340232, "volume": 619.0}, {"date": "2020-01-08", "close": 0.345024, "volume": 1451.0}, {"date": "2020-01-09", "close": 0.345024, "volume": 12059.0}, {"date": "2020-01-10", "close": 0.33544, "volume": 13043.0}, {"date": "2020-01-13", "close": 0.345024, "volume": 70997.0}, {"date": "2020-01-14", "close": 0.354608, "volume": 28746.0}, {"date": "2020-01-15", "close": 0.345024, "volume": 54641.0}, {"date": "2020-01-17", "close": 0.325856, "volume": 26751.0}, {"date": "2020-01-20", "close": 0.325856, "volume": 38360.0}, {"date": "2020-01-21", "close": 0.325856, "volume": 31365.0}, {"date": "2020-01-22", "close": 0.33544, "volume": 89385.0}, {"date": "2020-01-24", "close": 0.321064, "volume": 47515.0}, {"date": "2020-01-28", "close": 0.316272, "volume": 70514.0}, {"date": "2020-01-31", "close": 0.292312, "volume": 230134.0}, {"date": "2020-02-04", "close": 0.316272, "volume": 16048.0}, {"date": "2020-02-05", "close": 0.316272, "volume": 1148.0}, {"date": "2020-02-06", "close": 0.325856, "volume": 14049.0}, {"date": "2020-02-07", "close": 0.321064, "volume": 48274.0}, {"date": "2020-02-10", "close": 0.325856, "volume": 1736.0}, {"date": "2020-02-11", "close": 0.3594, "volume": 6260.0}, {"date": "2020-02-13", "close": 0.340232, "volume": 9743.0}, {"date": "2020-02-17", "close": 0.325856, "volume": 26240.0}, {"date": "2020-02-19", "close": 0.340232, "volume": 20419.0}, {"date": "2020-02-20", "close": 0.340232, "volume": 42154.0}, {"date": "2020-02-21", "close": 0.33544, "volume": 11477.0}, {"date": "2020-02-24", "close": 0.33544, "volume": 34203.0}, {"date": "2020-02-25", "close": 0.33544, "volume": 147834.0}, {"date": "2020-02-26", "close": 0.277936, "volume": 860608.0}, {"date": "2020-02-27", "close": 0.292312, "volume": 65409.0}, {"date": "2020-02-28", "close": 0.28752, "volume": 96443.0}, {"date": "2020-03-02", "close": 0.273144, "volume": 7262.0}, {"date": "2020-03-03", "close": 0.28752, "volume": 80227.0}, {"date": "2020-03-04", "close": 0.28752, "volume": 134526.0}, {"date": "2020-03-05", "close": 0.301896, "volume": 1040489.0}, {"date": "2020-03-06", "close": 0.277936, "volume": 82667.0}, {"date": "2020-03-09", "close": 0.234808, "volume": 121635.0}, {"date": "2020-03-10", "close": 0.277936, "volume": 146496.0}, {"date": "2020-03-11", "close": 0.2396, "volume": 44240.0}, {"date": "2020-03-12", "close": 0.230016, "volume": 13934.0}, {"date": "2020-03-13", "close": 0.220432, "volume": 172095.0}, {"date": "2020-03-16", "close": 0.206056, "volume": 158598.0}, {"date": "2020-03-17", "close": 0.210848, "volume": 113620.0}, {"date": "2020-03-18", "close": 0.2396, "volume": 200261.0}, {"date": "2020-03-19", "close": 0.201264, "volume": 2609.0}, {"date": "2020-03-20", "close": 0.225224, "volume": 39372.0}, {"date": "2020-03-23", "close": 0.177304, "volume": 65161.0}, {"date": "2020-03-24", "close": 0.201264, "volume": 133503.0}, {"date": "2020-03-25", "close": 0.19168, "volume": 32018.0}, {"date": "2020-03-26", "close": 0.19168, "volume": 143912.0}, {"date": "2020-03-27", "close": 0.182096, "volume": 54914.0}, {"date": "2020-04-02", "close": 0.19168, "volume": 131779.0}, {"date": "2020-04-03", "close": 0.19168, "volume": 241715.0}, {"date": "2020-04-06", "close": 0.186888, "volume": 10434.0}, {"date": "2020-04-07", "close": 0.210848, "volume": 29378.0}, {"date": "2020-04-08", "close": 0.234808, "volume": 75125.0}, {"date": "2020-04-14", "close": 0.225224, "volume": 35158.0}, {"date": "2020-04-15", "close": 0.210848, "volume": 28487.0}, {"date": "2020-04-16", "close": 0.196472, "volume": 14503.0}, {"date": "2020-04-17", "close": 0.210848, "volume": 8992.0}, {"date": "2020-04-21", "close": 0.186888, "volume": 95447.0}, {"date": "2020-04-22", "close": 0.186888, "volume": 12289.0}, {"date": "2020-04-23", "close": 0.196472, "volume": 98181.0}, {"date": "2020-04-24", "close": 0.186888, "volume": 4382.0}, {"date": "2020-04-27", "close": 0.186888, "volume": 11383.0}, {"date": "2020-04-28", "close": 0.182096, "volume": 15338.0}, {"date": "2020-04-30", "close": 0.182096, "volume": 24017.0}, {"date": "2020-05-01", "close": 0.182096, "volume": 11490.0}, {"date": "2020-05-04", "close": 0.182096, "volume": 71372.0}, {"date": "2020-05-07", "close": 0.182096, "volume": 41188.0}, {"date": "2020-05-11", "close": 0.162928, "volume": 31302.0}, {"date": "2020-05-12", "close": 0.162928, "volume": 414.0}, {"date": "2020-05-13", "close": 0.16772, "volume": 762.0}, {"date": "2020-05-14", "close": 0.172512, "volume": 22421.0}, {"date": "2020-05-15", "close": 0.172512, "volume": 8881.0}, {"date": "2020-05-18", "close": 0.177304, "volume": 62984.0}, {"date": "2020-05-20", "close": 0.162928, "volume": 249832.0}, {"date": "2020-05-21", "close": 0.162928, "volume": 201379.0}, {"date": "2020-05-22", "close": 0.153344, "volume": 55301.0}, {"date": "2020-05-25", "close": 0.172512, "volume": 2986.0}, {"date": "2020-05-26", "close": 0.158136, "volume": 68101.0}, {"date": "2020-05-27", "close": 0.162928, "volume": 10434.0}, {"date": "2020-05-28", "close": 0.162928, "volume": 24347.0}, {"date": "2020-05-29", "close": 0.162928, "volume": 59319.0}, {"date": "2020-06-02", "close": 0.182096, "volume": 22574.0}, {"date": "2020-06-03", "close": 0.172512, "volume": 5217.0}, {"date": "2020-06-04", "close": 0.158136, "volume": 17182.0}, {"date": "2020-06-05", "close": 0.182096, "volume": 81393.0}, {"date": "2020-06-09", "close": 0.186888, "volume": 71216.0}, {"date": "2020-06-10", "close": 0.186888, "volume": 31176.0}, {"date": "2020-06-11", "close": 0.182096, "volume": 36894.0}, {"date": "2020-06-12", "close": 0.162928, "volume": 195717.0}, {"date": "2020-06-15", "close": 0.16772, "volume": 47698.0}, {"date": "2020-06-16", "close": 0.16772, "volume": 939.0}, {"date": "2020-06-17", "close": 0.14376, "volume": 254939.0}, {"date": "2020-06-18", "close": 0.153344, "volume": 5530.0}, {"date": "2020-06-19", "close": 0.162928, "volume": 175837.0}, {"date": "2020-06-22", "close": 0.19168, "volume": 151664.0}, {"date": "2020-06-23", "close": 0.158136, "volume": 263982.0}, {"date": "2020-06-24", "close": 0.16772, "volume": 134652.0}, {"date": "2020-06-25", "close": 0.158136, "volume": 1769.0}, {"date": "2020-06-26", "close": 0.148552, "volume": 252389.0}, {"date": "2020-06-29", "close": 0.148552, "volume": 89502.0}, {"date": "2020-06-30", "close": 0.148552, "volume": 193361.0}, {"date": "2020-07-01", "close": 0.153344, "volume": 11060.0}, {"date": "2020-07-02", "close": 0.153344, "volume": 82714.0}, {"date": "2020-07-03", "close": 0.162928, "volume": 1604.0}, {"date": "2020-07-06", "close": 0.172512, "volume": 10242.0}, {"date": "2020-07-07", "close": 0.153344, "volume": 23767.0}, {"date": "2020-07-10", "close": 0.153344, "volume": 69699.0}, {"date": "2020-07-14", "close": 0.148552, "volume": 21307.0}, {"date": "2020-07-15", "close": 0.134176, "volume": 10434.0}, {"date": "2020-07-21", "close": 0.153344, "volume": 12521.0}, {"date": "2020-07-22", "close": 0.134176, "volume": 117985.0}, {"date": "2020-07-23", "close": 0.148552, "volume": 378410.0}, {"date": "2020-07-24", "close": 0.153344, "volume": 3751942.0}, {"date": "2020-07-27", "close": 0.158136, "volume": 635976.0}, {"date": "2020-07-28", "close": 0.148552, "volume": 834189.0}, {"date": "2020-07-29", "close": 0.158136, "volume": 229179.0}, {"date": "2020-07-30", "close": 0.158136, "volume": 236734.0}, {"date": "2020-07-31", "close": 0.16772, "volume": 206350.0}, {"date": "2020-08-04", "close": 0.1696368, "volume": 77081.0}, {"date": "2020-08-05", "close": 0.16772, "volume": 235572.0}, {"date": "2020-08-06", "close": 0.16772, "volume": 104341.0}, {"date": "2020-08-07", "close": 0.172512, "volume": 78572.0}, {"date": "2020-08-10", "close": 0.16772, "volume": 110109.0}, {"date": "2020-08-11", "close": 0.158136, "volume": 137667.0}, {"date": "2020-08-12", "close": 0.153344, "volume": 26148.0}, {"date": "2020-08-14", "close": 0.153344, "volume": 66933.0}, {"date": "2020-08-17", "close": 0.158136, "volume": 180091.0}, {"date": "2020-08-18", "close": 0.158136, "volume": 6260.0}, {"date": "2020-08-19", "close": 0.158136, "volume": 30467.0}, {"date": "2020-08-20", "close": 0.158136, "volume": 48952.0}, {"date": "2020-08-21", "close": 0.158136, "volume": 207729.0}, {"date": "2020-08-24", "close": 0.158136, "volume": 27399.0}, {"date": "2020-08-25", "close": 0.158136, "volume": 63230.0}, {"date": "2020-08-26", "close": 0.153344, "volume": 24524.0}, {"date": "2020-08-27", "close": 0.158136, "volume": 131438.0}, {"date": "2020-08-28", "close": 0.158136, "volume": 158180.0}, {"date": "2020-08-31", "close": 0.153344, "volume": 85318.0}, {"date": "2020-09-01", "close": 0.153344, "volume": 26007.0}, {"date": "2020-09-02", "close": 0.153344, "volume": 4711.0}, {"date": "2020-09-08", "close": 0.153344, "volume": 83473.0}, {"date": "2020-09-09", "close": 0.153344, "volume": 6744.0}, {"date": "2020-09-10", "close": 0.153344, "volume": 71873.0}, {"date": "2020-09-11", "close": 0.153344, "volume": 1252.0}, {"date": "2020-09-14", "close": 0.148552, "volume": 110820.0}, {"date": "2020-09-15", "close": 0.148552, "volume": 6738.0}, {"date": "2020-09-16", "close": 0.153344, "volume": 29909.0}, {"date": "2020-09-17", "close": 0.158136, "volume": 19825.0}, {"date": "2020-09-18", "close": 0.148552, "volume": 5626.0}, {"date": "2020-09-21", "close": 0.148552, "volume": 61919.0}, {"date": "2020-09-22", "close": 0.14376, "volume": 10434.0}, {"date": "2020-09-23", "close": 0.14376, "volume": 104314.0}, {"date": "2020-09-24", "close": 0.14376, "volume": 7826.0}, {"date": "2020-09-25", "close": 0.138968, "volume": 177941.0}, {"date": "2020-09-28", "close": 0.134176, "volume": 97518.0}, {"date": "2020-09-29", "close": 0.148552, "volume": 6765.0}, {"date": "2020-09-30", "close": 0.14376, "volume": 15651.0}, {"date": "2020-10-02", "close": 0.14376, "volume": 3130.0}, {"date": "2020-10-05", "close": 0.148552, "volume": 15991.0}, {"date": "2020-10-06", "close": 0.148552, "volume": 710.0}, {"date": "2020-10-07", "close": 0.153344, "volume": 5217.0}, {"date": "2020-10-08", "close": 0.153344, "volume": 78034.0}, {"date": "2020-10-09", "close": 0.158136, "volume": 66954.0}, {"date": "2020-10-12", "close": 0.153344, "volume": 3118.0}, {"date": "2020-10-13", "close": 0.153344, "volume": 62604.0}, {"date": "2020-10-15", "close": 0.153344, "volume": 240875.0}, {"date": "2020-10-16", "close": 0.153344, "volume": 94453.0}, {"date": "2020-10-19", "close": 0.153344, "volume": 1699.0}, {"date": "2020-10-20", "close": 0.153344, "volume": 31659.0}, {"date": "2020-10-21", "close": 0.153344, "volume": 10962.0}, {"date": "2020-10-22", "close": 0.153344, "volume": 25433.0}, {"date": "2020-10-23", "close": 0.148552, "volume": 3950.0}, {"date": "2020-10-26", "close": 0.148552, "volume": 35530.0}, {"date": "2020-10-27", "close": 0.148552, "volume": 10126.0}, {"date": "2020-10-28", "close": 0.148552, "volume": 12143.0}, {"date": "2020-10-29", "close": 0.14376, "volume": 20462.0}, {"date": "2020-10-30", "close": 0.138968, "volume": 86471.0}, {"date": "2020-11-03", "close": 0.138968, "volume": 36999.0}, {"date": "2020-11-04", "close": 0.138968, "volume": 3569.0}, {"date": "2020-11-05", "close": 0.138968, "volume": 20.0}, {"date": "2020-11-06", "close": 0.138968, "volume": 6511.0}, {"date": "2020-11-09", "close": 0.138968, "volume": 99181.0}, {"date": "2020-11-10", "close": 0.158136, "volume": 926473.0}, {"date": "2020-11-11", "close": 0.158136, "volume": 330333.0}, {"date": "2020-11-12", "close": 0.148552, "volume": 177764.0}, {"date": "2020-11-17", "close": 0.158136, "volume": 83440.0}, {"date": "2020-11-18", "close": 0.134176, "volume": 173585.0}, {"date": "2020-11-19", "close": 0.134176, "volume": 277758.0}, {"date": "2020-11-20", "close": 0.134176, "volume": 28199.0}, {"date": "2020-11-23", "close": 0.1198, "volume": 635545.0}, {"date": "2020-11-24", "close": 0.129384, "volume": 183314.0}, {"date": "2020-11-25", "close": 0.134176, "volume": 81803.0}, {"date": "2020-11-26", "close": 0.134176, "volume": 36519.0}, {"date": "2020-11-27", "close": 0.134176, "volume": 80066.0}, {"date": "2020-11-30", "close": 0.129384, "volume": 13773.0}, {"date": "2020-12-01", "close": 0.134176, "volume": 217071.0}, {"date": "2020-12-02", "close": 0.134176, "volume": 18640.0}, {"date": "2020-12-03", "close": 0.134176, "volume": 104465.0}, {"date": "2020-12-04", "close": 0.153344, "volume": 2088328.0}, {"date": "2020-12-07", "close": 0.158136, "volume": 473764.0}, {"date": "2020-12-08", "close": 0.162928, "volume": 38679.0}, {"date": "2020-12-09", "close": 0.162928, "volume": 165532.0}, {"date": "2020-12-10", "close": 0.158136, "volume": 235045.0}, {"date": "2020-12-14", "close": 0.153344, "volume": 30263.0}, {"date": "2020-12-17", "close": 0.153344, "volume": 45915.0}, {"date": "2020-12-18", "close": 0.153344, "volume": 208681.0}, {"date": "2020-12-21", "close": 0.153344, "volume": 1058.0}, {"date": "2020-12-22", "close": 0.153344, "volume": 10440.0}, {"date": "2020-12-23", "close": 0.153344, "volume": 68935.0}, {"date": "2020-12-24", "close": 0.153344, "volume": 11770.0}, {"date": "2020-12-29", "close": 0.148552, "volume": 21810.0}, {"date": "2020-12-30", "close": 0.148552, "volume": 1210.0}, {"date": "2021-01-04", "close": 0.14376, "volume": 44799.0}, {"date": "2021-01-05", "close": 0.14376, "volume": 11812.0}, {"date": "2021-01-06", "close": 0.138968, "volume": 36920.0}, {"date": "2021-01-08", "close": 0.153344, "volume": 9032.0}, {"date": "2021-01-11", "close": 0.148552, "volume": 17723.0}, {"date": "2021-01-13", "close": 0.14376, "volume": 20502.0}, {"date": "2021-01-14", "close": 0.14376, "volume": 17738.0}, {"date": "2021-01-18", "close": 0.148552, "volume": 43301.0}, {"date": "2021-01-19", "close": 0.14376, "volume": 1601.0}, {"date": "2021-01-20", "close": 0.148552, "volume": 31302.0}, {"date": "2021-01-21", "close": 0.148552, "volume": 162225.0}, {"date": "2021-01-22", "close": 0.14376, "volume": 16724.0}, {"date": "2021-01-25", "close": 0.148552, "volume": 821160.0}, {"date": "2021-01-27", "close": 0.1552608, "volume": 74947.0}, {"date": "2021-01-28", "close": 0.148552, "volume": 149841.0}, {"date": "2021-01-29", "close": 0.148552, "volume": 33689.0}, {"date": "2021-02-01", "close": 0.148552, "volume": 32702.0}, {"date": "2021-02-03", "close": 0.153344, "volume": 27364.0}, {"date": "2021-02-04", "close": 0.162928, "volume": 705078.0}, {"date": "2021-02-05", "close": 0.162928, "volume": 15415.0}, {"date": "2021-02-08", "close": 0.158136, "volume": 57217.0}, {"date": "2021-02-09", "close": 0.153344, "volume": 209683.0}, {"date": "2021-02-10", "close": 0.153344, "volume": 90616.0}, {"date": "2021-02-11", "close": 0.148552, "volume": 62604.0}, {"date": "2021-02-15", "close": 0.148552, "volume": 138379.0}, {"date": "2021-02-16", "close": 0.148552, "volume": 7668.0}, {"date": "2021-02-17", "close": 0.148552, "volume": 87912.0}, {"date": "2021-02-18", "close": 0.14376, "volume": 26847.0}, {"date": "2021-02-19", "close": 0.148552, "volume": 114614.0}, {"date": "2021-02-22", "close": 0.148552, "volume": 24544.0}, {"date": "2021-02-23", "close": 0.14376, "volume": 148702.0}, {"date": "2021-02-24", "close": 0.14376, "volume": 70377.0}, {"date": "2021-02-25", "close": 0.148552, "volume": 125730.0}, {"date": "2021-02-26", "close": 0.158136, "volume": 273910.0}, {"date": "2021-03-01", "close": 0.16772, "volume": 122112.0}, {"date": "2021-03-02", "close": 0.158136, "volume": 462794.0}, {"date": "2021-03-03", "close": 0.153344, "volume": 301383.0}, {"date": "2021-03-04", "close": 0.153344, "volume": 20868.0}, {"date": "2021-03-05", "close": 0.129384, "volume": 459800.0}, {"date": "2021-03-08", "close": 0.138968, "volume": 110408.0}, {"date": "2021-03-09", "close": 0.138968, "volume": 20868.0}, {"date": "2021-03-12", "close": 0.138968, "volume": 7147.0}, {"date": "2021-03-16", "close": 0.134176, "volume": 40415.0}, {"date": "2021-03-17", "close": 0.134176, "volume": 3130.0}, {"date": "2021-03-19", "close": 0.129384, "volume": 276930.0}, {"date": "2021-03-22", "close": 0.129384, "volume": 127594.0}, {"date": "2021-03-23", "close": 0.129384, "volume": 7452.0}, {"date": "2021-03-29", "close": 0.134176, "volume": 36565.0}, {"date": "2021-04-06", "close": 0.138968, "volume": 134251.0}, {"date": "2021-04-07", "close": 0.138968, "volume": 13432.0}, {"date": "2021-04-08", "close": 0.138968, "volume": 91884.0}, {"date": "2021-04-12", "close": 0.14376, "volume": 38689.0}, {"date": "2021-04-16", "close": 0.14376, "volume": 7167.0}, {"date": "2021-04-19", "close": 0.148552, "volume": 82139.0}, {"date": "2021-04-20", "close": 0.148552, "volume": 128641.0}, {"date": "2021-04-21", "close": 0.14376, "volume": 4921.0}, {"date": "2021-04-22", "close": 0.14376, "volume": 146858.0}, {"date": "2021-04-23", "close": 0.138968, "volume": 193.0}, {"date": "2021-04-28", "close": 0.138968, "volume": 20868.0}, {"date": "2021-04-29", "close": 0.138968, "volume": 46567.0}, {"date": "2021-05-03", "close": 0.138968, "volume": 62604.0}, {"date": "2021-05-04", "close": 0.148552, "volume": 20868.0}, {"date": "2021-05-05", "close": 0.14376, "volume": 56329.0}, {"date": "2021-05-06", "close": 0.138968, "volume": 38500.0}, {"date": "2021-05-07", "close": 0.138968, "volume": 4445.0}, {"date": "2021-05-10", "close": 0.138968, "volume": 130996.0}, {"date": "2021-05-11", "close": 0.138968, "volume": 301155.0}, {"date": "2021-05-12", "close": 0.138968, "volume": 139135.0}, {"date": "2021-05-13", "close": 0.134176, "volume": 166111.0}, {"date": "2021-05-14", "close": 0.134176, "volume": 225442.0}, {"date": "2021-05-17", "close": 0.134176, "volume": 6381.0}, {"date": "2021-05-18", "close": 0.129384, "volume": 939.0}, {"date": "2021-05-20", "close": 0.129384, "volume": 25689.0}, {"date": "2021-05-21", "close": 0.1198, "volume": 3558.0}, {"date": "2021-05-24", "close": 0.1198, "volume": 25094.0}, {"date": "2021-05-27", "close": 0.129384, "volume": 15651.0}, {"date": "2021-05-28", "close": 0.138968, "volume": 188061.0}, {"date": "2021-06-01", "close": 0.134176, "volume": 6731.0}, {"date": "2021-06-04", "close": 0.134176, "volume": 28232.0}, {"date": "2021-06-07", "close": 0.129384, "volume": 262693.0}, {"date": "2021-06-08", "close": 0.1198, "volume": 92279.0}, {"date": "2021-06-09", "close": 0.124592, "volume": 4101.0}, {"date": "2021-06-15", "close": 0.134176, "volume": 166548.0}, {"date": "2021-06-16", "close": 0.134176, "volume": 21130.0}, {"date": "2021-06-17", "close": 0.134176, "volume": 347361.0}, {"date": "2021-06-18", "close": 0.129384, "volume": 284057.0}, {"date": "2021-06-21", "close": 0.129384, "volume": 109526.0}, {"date": "2021-06-22", "close": 0.129384, "volume": 56425.0}, {"date": "2021-06-23", "close": 0.129384, "volume": 76941.0}, {"date": "2021-06-24", "close": 0.1198, "volume": 264997.0}, {"date": "2021-06-25", "close": 0.124592, "volume": 144248.0}, {"date": "2021-06-28", "close": 0.124592, "volume": 64806.0}, {"date": "2021-06-29", "close": 0.129384, "volume": 15322.0}, {"date": "2021-06-30", "close": 0.129384, "volume": 323383.0}, {"date": "2021-07-01", "close": 0.124592, "volume": 324610.0}, {"date": "2021-07-02", "close": 0.14376, "volume": 137661.0}, {"date": "2021-07-05", "close": 0.14376, "volume": 36535.0}, {"date": "2021-07-06", "close": 0.134176, "volume": 104341.0}, {"date": "2021-07-09", "close": 0.138968, "volume": 391738.0}, {"date": "2021-07-12", "close": 0.134176, "volume": 4347.0}, {"date": "2021-07-13", "close": 0.158136, "volume": 424666.0}, {"date": "2021-07-14", "close": 0.158136, "volume": 141876.0}, {"date": "2021-07-16", "close": 0.158136, "volume": 205237.0}, {"date": "2021-07-19", "close": 0.138968, "volume": 251601.0}, {"date": "2021-07-21", "close": 0.134176, "volume": 104341.0}, {"date": "2021-07-22", "close": 0.134176, "volume": 119378.0}, {"date": "2021-07-23", "close": 0.138968, "volume": 238628.0}, {"date": "2021-07-26", "close": 0.134176, "volume": 359106.0}, {"date": "2021-07-27", "close": 0.129384, "volume": 2967840.0}, {"date": "2021-07-28", "close": 0.129384, "volume": 236678.0}, {"date": "2021-07-29", "close": 0.124592, "volume": 490.0}, {"date": "2021-07-30", "close": 0.129384, "volume": 16173.0}, {"date": "2021-08-02", "close": 0.129384, "volume": 116823.0}, {"date": "2021-08-03", "close": 0.124592, "volume": 46536.0}, {"date": "2021-08-04", "close": 0.124592, "volume": 18683.0}, {"date": "2021-08-05", "close": 0.124592, "volume": 41.0}, {"date": "2021-08-06", "close": 0.124592, "volume": 2144.0}, {"date": "2021-08-09", "close": 0.129384, "volume": 16212.0}, {"date": "2021-08-10", "close": 0.129384, "volume": 23187.0}, {"date": "2021-08-12", "close": 0.129384, "volume": 2609.0}, {"date": "2021-08-13", "close": 0.129384, "volume": 58803.0}, {"date": "2021-08-16", "close": 0.134176, "volume": 22358.0}, {"date": "2021-08-18", "close": 0.129384, "volume": 11521.0}, {"date": "2021-08-20", "close": 0.129384, "volume": 30833.0}, {"date": "2021-08-23", "close": 0.124592, "volume": 141139.0}, {"date": "2021-08-27", "close": 0.124592, "volume": 4174.0}, {"date": "2021-08-30", "close": 0.134176, "volume": 67075.0}, {"date": "2021-08-31", "close": 0.129384, "volume": 26085.0}, {"date": "2021-09-01", "close": 0.129384, "volume": 74258.0}, {"date": "2021-09-02", "close": 0.129384, "volume": 29043.0}, {"date": "2021-09-06", "close": 0.129384, "volume": 51458.0}, {"date": "2021-09-07", "close": 0.129384, "volume": 32659.0}, {"date": "2021-09-08", "close": 0.129384, "volume": 78835.0}, {"date": "2021-09-09", "close": 0.1198, "volume": 55724.0}, {"date": "2021-09-10", "close": 0.115008, "volume": 8845.0}, {"date": "2021-09-14", "close": 0.1198, "volume": 80592.0}, {"date": "2021-09-15", "close": 0.1198, "volume": 19640.0}, {"date": "2021-09-16", "close": 0.124592, "volume": 268266.0}, {"date": "2021-09-20", "close": 0.14376, "volume": 834013.0}, {"date": "2021-09-21", "close": 0.138968, "volume": 373018.0}, {"date": "2021-09-22", "close": 0.134176, "volume": 552099.0}, {"date": "2021-09-23", "close": 0.134176, "volume": 17.0}, {"date": "2021-09-24", "close": 0.134176, "volume": 3391.0}, {"date": "2021-09-27", "close": 0.148552, "volume": 41736.0}, {"date": "2021-09-28", "close": 0.153344, "volume": 839565.0}, {"date": "2021-09-29", "close": 0.153344, "volume": 710168.0}, {"date": "2021-10-01", "close": 0.158136, "volume": 12051.0}, {"date": "2021-10-04", "close": 0.158136, "volume": 20868.0}, {"date": "2021-10-05", "close": 0.16772, "volume": 369370.0}, {"date": "2021-10-06", "close": 0.186888, "volume": 336845.0}, {"date": "2021-10-07", "close": 0.19168, "volume": 62901.0}, {"date": "2021-10-11", "close": 0.177304, "volume": 156942.0}, {"date": "2021-10-12", "close": 0.196472, "volume": 138215.0}, {"date": "2021-10-13", "close": 0.19168, "volume": 163970.0}, {"date": "2021-10-14", "close": 0.220432, "volume": 259830.0}, {"date": "2021-10-15", "close": 0.220432, "volume": 27998.0}, {"date": "2021-10-18", "close": 0.196472, "volume": 218240.0}, {"date": "2021-10-19", "close": 0.201264, "volume": 20627.0}, {"date": "2021-10-20", "close": 0.210848, "volume": 149553.0}, {"date": "2021-10-21", "close": 0.220432, "volume": 2243.0}, {"date": "2021-10-22", "close": 0.21564, "volume": 23187.0}, {"date": "2021-10-25", "close": 0.2396, "volume": 40030.0}, {"date": "2021-10-26", "close": 0.230016, "volume": 27105.0}, {"date": "2021-10-27", "close": 0.2396, "volume": 25229.0}, {"date": "2021-10-28", "close": 0.225224, "volume": 30447.0}, {"date": "2021-10-29", "close": 0.230016, "volume": 19458.0}, {"date": "2021-11-01", "close": 0.225224, "volume": 93657.0}, {"date": "2021-11-02", "close": 0.210848, "volume": 145162.0}, {"date": "2021-11-03", "close": 0.201264, "volume": 217028.0}, {"date": "2021-11-04", "close": 0.206056, "volume": 25306.0}, {"date": "2021-11-05", "close": 0.206056, "volume": 14029.0}, {"date": "2021-11-08", "close": 0.206056, "volume": 1113.0}, {"date": "2021-11-09", "close": 0.201264, "volume": 27402.0}, {"date": "2021-11-11", "close": 0.21564, "volume": 8289.0}, {"date": "2021-11-18", "close": 0.16772, "volume": 42156.0}, {"date": "2021-11-19", "close": 0.16772, "volume": 29520.0}, {"date": "2021-11-22", "close": 0.16772, "volume": 4064.0}, {"date": "2021-11-23", "close": 0.19168, "volume": 127364.0}, {"date": "2021-11-24", "close": 0.172512, "volume": 37111.0}, {"date": "2021-11-29", "close": 0.162928, "volume": 46638.0}, {"date": "2021-11-30", "close": 0.158136, "volume": 100229.0}, {"date": "2021-12-01", "close": 0.153344, "volume": 198303.0}, {"date": "2021-12-02", "close": 0.153344, "volume": 154192.0}, {"date": "2021-12-03", "close": 0.158136, "volume": 45838.0}, {"date": "2021-12-06", "close": 0.158136, "volume": 5712.0}, {"date": "2021-12-07", "close": 0.153344, "volume": 358806.0}, {"date": "2021-12-08", "close": 0.153344, "volume": 303075.0}, {"date": "2021-12-09", "close": 0.153344, "volume": 52597.0}, {"date": "2021-12-10", "close": 0.162928, "volume": 86603.0}, {"date": "2021-12-13", "close": 0.153344, "volume": 156511.0}, {"date": "2021-12-14", "close": 0.141364, "volume": 310190.0}, {"date": "2021-12-15", "close": 0.148552, "volume": 118343.0}, {"date": "2021-12-16", "close": 0.148552, "volume": 372418.0}, {"date": "2021-12-17", "close": 0.138968, "volume": 123133.0}, {"date": "2021-12-20", "close": 0.14376, "volume": 15651.0}, {"date": "2021-12-21", "close": 0.148552, "volume": 168525.0}, {"date": "2021-12-22", "close": 0.153344, "volume": 36530.0}, {"date": "2021-12-23", "close": 0.153344, "volume": 25342.0}, {"date": "2021-12-24", "close": 0.153344, "volume": 83512.0}, {"date": "2021-12-29", "close": 0.153344, "volume": 42984.0}, {"date": "2021-12-30", "close": 0.153344, "volume": 287694.0}, {"date": "2021-12-31", "close": 0.162928, "volume": 63328.0}, {"date": "2022-01-05", "close": 0.16772, "volume": 566.0}, {"date": "2022-01-06", "close": 0.162928, "volume": 26085.0}, {"date": "2022-01-07", "close": 0.162928, "volume": 80.0}, {"date": "2022-01-10", "close": 0.153344, "volume": 374226.0}, {"date": "2022-01-11", "close": 0.153344, "volume": 1099.0}, {"date": "2022-01-12", "close": 0.162928, "volume": 575809.0}, {"date": "2022-01-13", "close": 0.158136, "volume": 130687.0}, {"date": "2022-01-14", "close": 0.162928, "volume": 85038.0}, {"date": "2022-01-17", "close": 0.162928, "volume": 69294.0}, {"date": "2022-01-18", "close": 0.162928, "volume": 151521.0}, {"date": "2022-01-19", "close": 0.162928, "volume": 15192.0}, {"date": "2022-01-20", "close": 0.162928, "volume": 4069.0}, {"date": "2022-01-21", "close": 0.153344, "volume": 107582.0}, {"date": "2022-01-24", "close": 0.153344, "volume": 103310.0}, {"date": "2022-01-25", "close": 0.148552, "volume": 51889.0}, {"date": "2022-01-27", "close": 0.14376, "volume": 305573.0}, {"date": "2022-01-28", "close": 0.14376, "volume": 609861.0}, {"date": "2022-02-01", "close": 0.153344, "volume": 10434.0}, {"date": "2022-02-02", "close": 0.162928, "volume": 81657.0}, {"date": "2022-02-03", "close": 0.153344, "volume": 44167.0}, {"date": "2022-02-04", "close": 0.162928, "volume": 5217.0}, {"date": "2022-02-07", "close": 0.162928, "volume": 16093.0}, {"date": "2022-02-08", "close": 0.16772, "volume": 7721.0}, {"date": "2022-02-09", "close": 0.172512, "volume": 757612.0}, {"date": "2022-02-10", "close": 0.177304, "volume": 194124.0}, {"date": "2022-02-11", "close": 0.177304, "volume": 113349.0}, {"date": "2022-02-14", "close": 0.172512, "volume": 90666.0}, {"date": "2022-02-15", "close": 0.162928, "volume": 121441.0}, {"date": "2022-02-16", "close": 0.16772, "volume": 77085.0}, {"date": "2022-02-17", "close": 0.16772, "volume": 62604.0}, {"date": "2022-02-18", "close": 0.162928, "volume": 61438.0}, {"date": "2022-02-21", "close": 0.16772, "volume": 17036.0}, {"date": "2022-02-23", "close": 0.162928, "volume": 606164.0}, {"date": "2022-02-24", "close": 0.16772, "volume": 82223.0}, {"date": "2022-02-25", "close": 0.158136, "volume": 168754.0}, {"date": "2022-02-28", "close": 0.158136, "volume": 576595.0}, {"date": "2022-03-01", "close": 0.153344, "volume": 58399.0}, {"date": "2022-03-02", "close": 0.153344, "volume": 132968.0}, {"date": "2022-03-03", "close": 0.158136, "volume": 18520.0}, {"date": "2022-03-04", "close": 0.16772, "volume": 161917.0}, {"date": "2022-03-07", "close": 0.16772, "volume": 125939.0}, {"date": "2022-03-09", "close": 0.16772, "volume": 37876.0}, {"date": "2022-03-10", "close": 0.158136, "volume": 1116.0}, {"date": "2022-03-11", "close": 0.158136, "volume": 313564.0}, {"date": "2022-03-15", "close": 0.153344, "volume": 7575.0}, {"date": "2022-03-16", "close": 0.153344, "volume": 105383.0}, {"date": "2022-03-21", "close": 0.153344, "volume": 4049.0}, {"date": "2022-03-23", "close": 0.15574, "volume": 4890.0}, {"date": "2022-03-24", "close": 0.162928, "volume": 316812.0}, {"date": "2022-03-25", "close": 0.158136, "volume": 299643.0}, {"date": "2022-03-28", "close": 0.148552, "volume": 307.0}, {"date": "2022-03-29", "close": 0.158136, "volume": 114378.0}, {"date": "2022-03-31", "close": 0.172512, "volume": 496849.0}, {"date": "2022-04-01", "close": 0.16772, "volume": 281928.0}, {"date": "2022-04-04", "close": 0.172512, "volume": 37816.0}, {"date": "2022-04-05", "close": 0.182096, "volume": 119259.0}, {"date": "2022-04-07", "close": 0.172512, "volume": 93907.0}, {"date": "2022-04-08", "close": 0.162928, "volume": 40902.0}, {"date": "2022-04-11", "close": 0.182096, "volume": 43805.0}, {"date": "2022-04-12", "close": 0.153344, "volume": 219248.0}, {"date": "2022-04-13", "close": 0.153344, "volume": 13669.0}, {"date": "2022-04-20", "close": 0.162928, "volume": 22730.0}, {"date": "2022-04-21", "close": 0.162928, "volume": 356797.0}, {"date": "2022-04-22", "close": 0.162928, "volume": 4436.0}, {"date": "2022-04-26", "close": 0.153344, "volume": 426420.0}, {"date": "2022-04-27", "close": 0.153344, "volume": 149484.0}, {"date": "2022-04-28", "close": 0.153344, "volume": 7712.0}, {"date": "2022-04-29", "close": 0.162928, "volume": 316713.0}, {"date": "2022-05-02", "close": 0.158136, "volume": 994001.0}, {"date": "2022-05-04", "close": 0.153344, "volume": 39922.0}, {"date": "2022-05-05", "close": 0.153344, "volume": 332620.0}, {"date": "2022-05-06", "close": 0.153344, "volume": 53964.0}, {"date": "2022-05-09", "close": 0.158136, "volume": 111168.0}, {"date": "2022-05-10", "close": 0.14376, "volume": 129517.0}, {"date": "2022-05-11", "close": 0.148552, "volume": 5738.0}, {"date": "2022-05-12", "close": 0.14376, "volume": 242077.0}, {"date": "2022-05-17", "close": 0.172512, "volume": 152567.0}, {"date": "2022-05-18", "close": 0.16772, "volume": 25328.0}, {"date": "2022-05-19", "close": 0.162928, "volume": 23913.0}, {"date": "2022-05-20", "close": 0.153344, "volume": 23047.0}, {"date": "2022-05-24", "close": 0.14376, "volume": 115233.0}, {"date": "2022-05-25", "close": 0.14376, "volume": 3913.0}, {"date": "2022-05-26", "close": 0.148552, "volume": 49150.0}, {"date": "2022-05-27", "close": 0.14376, "volume": 105280.0}, {"date": "2022-05-30", "close": 0.14376, "volume": 41736.0}, {"date": "2022-05-31", "close": 0.138968, "volume": 154424.0}, {"date": "2022-06-01", "close": 0.14376, "volume": 330760.0}, {"date": "2022-06-02", "close": 0.134176, "volume": 181553.0}, {"date": "2022-06-03", "close": 0.148552, "volume": 1365316.0}, {"date": "2022-06-06", "close": 0.148552, "volume": 29967.0}, {"date": "2022-06-07", "close": 0.134176, "volume": 111778.0}, {"date": "2022-06-08", "close": 0.148552, "volume": 177379.0}, {"date": "2022-06-09", "close": 0.148552, "volume": 16232.0}, {"date": "2022-06-10", "close": 0.153344, "volume": 208681.0}, {"date": "2022-06-14", "close": 0.14376, "volume": 62604.0}, {"date": "2022-06-15", "close": 0.148552, "volume": 27587.0}, {"date": "2022-06-16", "close": 0.153344, "volume": 112858.0}, {"date": "2022-06-17", "close": 0.148552, "volume": 94819.0}, {"date": "2022-06-20", "close": 0.148552, "volume": 79628.0}, {"date": "2022-06-22", "close": 0.158136, "volume": 64691.0}, {"date": "2022-06-23", "close": 0.153344, "volume": 12183.0}, {"date": "2022-06-24", "close": 0.153344, "volume": 15651.0}, {"date": "2022-06-27", "close": 0.153344, "volume": 2087.0}, {"date": "2022-06-28", "close": 0.148552, "volume": 7304.0}, {"date": "2022-06-29", "close": 0.153344, "volume": 223974.0}, {"date": "2022-06-30", "close": 0.14376, "volume": 88775.0}, {"date": "2022-07-01", "close": 0.138968, "volume": 270220.0}, {"date": "2022-07-04", "close": 0.138968, "volume": 25042.0}, {"date": "2022-07-05", "close": 0.134176, "volume": 3130.0}, {"date": "2022-07-07", "close": 0.14376, "volume": 190461.0}, {"date": "2022-07-08", "close": 0.148552, "volume": 94491.0}, {"date": "2022-07-11", "close": 0.148552, "volume": 15606.0}, {"date": "2022-07-12", "close": 0.153344, "volume": 74715.0}, {"date": "2022-07-14", "close": 0.153344, "volume": 7700.0}, {"date": "2022-07-15", "close": 0.153344, "volume": 3716.0}, {"date": "2022-07-18", "close": 0.153344, "volume": 5945.0}, {"date": "2022-07-19", "close": 0.148552, "volume": 166445.0}, {"date": "2022-07-20", "close": 0.148552, "volume": 500.0}, {"date": "2022-07-21", "close": 0.148552, "volume": 52170.0}, {"date": "2022-07-26", "close": 0.153344, "volume": 10335.0}, {"date": "2022-07-28", "close": 0.153344, "volume": 53687.0}, {"date": "2022-07-29", "close": 0.148552, "volume": 17686.0}, {"date": "2022-08-01", "close": 0.153344, "volume": 373367.0}, {"date": "2022-08-02", "close": 0.153344, "volume": 128339.0}, {"date": "2022-08-03", "close": 0.158136, "volume": 348497.0}, {"date": "2022-08-04", "close": 0.158136, "volume": 149624.0}, {"date": "2022-08-05", "close": 0.158136, "volume": 144855.0}, {"date": "2022-08-08", "close": 0.158136, "volume": 2223.0}, {"date": "2022-08-09", "close": 0.177304, "volume": 402048.0}, {"date": "2022-08-10", "close": 0.177304, "volume": 179454.0}, {"date": "2022-08-12", "close": 0.172512, "volume": 52170.0}, {"date": "2022-08-15", "close": 0.201264, "volume": 1007453.0}, {"date": "2022-08-16", "close": 0.196472, "volume": 436096.0}, {"date": "2022-08-17", "close": 0.220432, "volume": 142359.0}, {"date": "2022-08-18", "close": 0.225224, "volume": 338815.0}, {"date": "2022-08-19", "close": 0.196472, "volume": 143603.0}, {"date": "2022-08-22", "close": 0.201264, "volume": 124989.0}, {"date": "2022-08-23", "close": 0.201264, "volume": 3927.0}, {"date": "2022-08-24", "close": 0.201264, "volume": 1895.0}, {"date": "2022-08-25", "close": 0.201264, "volume": 107548.0}, {"date": "2022-08-26", "close": 0.201264, "volume": 8347.0}, {"date": "2022-08-29", "close": 0.19168, "volume": 384336.0}, {"date": "2022-08-30", "close": 0.19168, "volume": 134502.0}, {"date": "2022-08-31", "close": 0.210848, "volume": 341474.0}, {"date": "2022-09-01", "close": 0.225224, "volume": 68575.0}, {"date": "2022-09-02", "close": 0.225224, "volume": 221828.0}, {"date": "2022-09-05", "close": 0.225224, "volume": 19058.0}, {"date": "2022-09-06", "close": 0.210848, "volume": 11509.0}, {"date": "2022-09-07", "close": 0.230016, "volume": 58189.0}, {"date": "2022-09-08", "close": 0.220432, "volume": 153020.0}, {"date": "2022-09-09", "close": 0.21564, "volume": 128472.0}, {"date": "2022-09-12", "close": 0.230016, "volume": 1223550.0}, {"date": "2022-09-13", "close": 0.230016, "volume": 30.0}, {"date": "2022-09-14", "close": 0.230016, "volume": 95440.0}, {"date": "2022-09-15", "close": 0.2396, "volume": 84514.0}, {"date": "2022-09-16", "close": 0.234808, "volume": 49467.0}, {"date": "2022-09-19", "close": 0.234808, "volume": 58481.0}, {"date": "2022-09-20", "close": 0.220432, "volume": 87933.0}, {"date": "2022-09-21", "close": 0.230016, "volume": 376206.0}, {"date": "2022-09-23", "close": 0.230016, "volume": 11148.0}, {"date": "2022-09-26", "close": 0.225224, "volume": 15651.0}, {"date": "2022-09-27", "close": 0.201264, "volume": 18313.0}, {"date": "2022-09-28", "close": 0.225224, "volume": 201740.0}, {"date": "2022-09-29", "close": 0.220432, "volume": 9391.0}, {"date": "2022-09-30", "close": 0.21564, "volume": 6177.0}, {"date": "2022-10-03", "close": 0.220432, "volume": 185387.0}, {"date": "2022-10-04", "close": 0.206056, "volume": 10491.0}, {"date": "2022-10-05", "close": 0.210848, "volume": 183913.0}, {"date": "2022-10-06", "close": 0.210848, "volume": 560510.0}, {"date": "2022-10-07", "close": 0.206056, "volume": 22760.0}, {"date": "2022-10-10", "close": 0.206056, "volume": 67743.0}, {"date": "2022-10-11", "close": 0.19168, "volume": 113001.0}, {"date": "2022-10-14", "close": 0.196472, "volume": 356064.0}, {"date": "2022-10-17", "close": 0.196472, "volume": 38024.0}, {"date": "2022-10-18", "close": 0.201264, "volume": 25.0}, {"date": "2022-10-19", "close": 0.19168, "volume": 87393.0}, {"date": "2022-10-20", "close": 0.201264, "volume": 119954.0}, {"date": "2022-10-21", "close": 0.201264, "volume": 98989.0}, {"date": "2022-10-24", "close": 0.19168, "volume": 61770.0}, {"date": "2022-10-25", "close": 0.19168, "volume": 31302.0}, {"date": "2022-10-26", "close": 0.19168, "volume": 55512.0}, {"date": "2022-10-27", "close": 0.196472, "volume": 116236.0}, {"date": "2022-10-28", "close": 0.19168, "volume": 76169.0}, {"date": "2022-10-31", "close": 0.196472, "volume": 25449.0}, {"date": "2022-11-01", "close": 0.196472, "volume": 77316.0}, {"date": "2022-11-02", "close": 0.196472, "volume": 20639.0}, {"date": "2022-11-04", "close": 0.182096, "volume": 25042.0}, {"date": "2022-11-07", "close": 0.19168, "volume": 46741.0}, {"date": "2022-11-08", "close": 0.186888, "volume": 135529.0}, {"date": "2022-11-09", "close": 0.186888, "volume": 114888.0}, {"date": "2022-11-10", "close": 0.186888, "volume": 5217.0}, {"date": "2022-11-11", "close": 0.19168, "volume": 55849.0}, {"date": "2022-11-14", "close": 0.186888, "volume": 327837.0}, {"date": "2022-11-15", "close": 0.19168, "volume": 2400.0}, {"date": "2022-11-16", "close": 0.186888, "volume": 6608.0}, {"date": "2022-11-17", "close": 0.201264, "volume": 398852.0}, {"date": "2022-11-18", "close": 0.201264, "volume": 381236.0}, {"date": "2022-11-22", "close": 0.201264, "volume": 1670072.0}, {"date": "2022-11-23", "close": 0.210848, "volume": 673086.0}, {"date": "2022-11-24", "close": 0.210848, "volume": 175908.0}, {"date": "2022-11-25", "close": 0.225224, "volume": 16182.0}, {"date": "2022-11-28", "close": 0.230016, "volume": 61827.0}, {"date": "2022-11-29", "close": 0.21564, "volume": 251343.0}, {"date": "2022-11-30", "close": 0.21564, "volume": 11477.0}, {"date": "2022-12-01", "close": 0.210848, "volume": 5217.0}, {"date": "2022-12-02", "close": 0.225224, "volume": 51171.0}, {"date": "2022-12-05", "close": 0.206056, "volume": 1118716.0}, {"date": "2022-12-06", "close": 0.19168, "volume": 374907.0}, {"date": "2022-12-07", "close": 0.19168, "volume": 281755.0}, {"date": "2022-12-08", "close": 0.201264, "volume": 134812.0}, {"date": "2022-12-09", "close": 0.210848, "volume": 548694.0}, {"date": "2022-12-12", "close": 0.225224, "volume": 706158.0}, {"date": "2022-12-13", "close": 0.220432, "volume": 7804.0}, {"date": "2022-12-15", "close": 0.21564, "volume": 247106.0}, {"date": "2022-12-16", "close": 0.21564, "volume": 57612.0}, {"date": "2022-12-19", "close": 0.225224, "volume": 522912.0}, {"date": "2022-12-20", "close": 0.220432, "volume": 136894.0}, {"date": "2022-12-21", "close": 0.26356, "volume": 782027.0}, {"date": "2022-12-22", "close": 0.277936, "volume": 730841.0}, {"date": "2022-12-23", "close": 0.273144, "volume": 6295.0}, {"date": "2022-12-28", "close": 0.282728, "volume": 201101.0}, {"date": "2022-12-29", "close": 0.28752, "volume": 33051.0}, {"date": "2022-12-30", "close": 0.277936, "volume": 75125.0}, {"date": "2023-01-03", "close": 0.273144, "volume": 29810.0}, {"date": "2023-01-05", "close": 0.282728, "volume": 10497.0}, {"date": "2023-01-06", "close": 0.26356, "volume": 202943.0}, {"date": "2023-01-09", "close": 0.26356, "volume": 599616.0}, {"date": "2023-01-10", "close": 0.26356, "volume": 18.0}, {"date": "2023-01-12", "close": 0.253976, "volume": 19829.0}, {"date": "2023-01-13", "close": 0.253976, "volume": 1672.0}, {"date": "2023-01-16", "close": 0.258768, "volume": 17216.0}, {"date": "2023-01-17", "close": 0.258768, "volume": 42519.0}, {"date": "2023-01-18", "close": 0.273144, "volume": 102708.0}, {"date": "2023-01-19", "close": 0.26356, "volume": 174287.0}, {"date": "2023-01-20", "close": 0.268352, "volume": 265554.0}, {"date": "2023-01-23", "close": 0.26356, "volume": 105779.0}, {"date": "2023-01-24", "close": 0.258768, "volume": 135378.0}, {"date": "2023-01-27", "close": 0.268352, "volume": 5533.0}, {"date": "2023-01-30", "close": 0.268352, "volume": 92050.0}, {"date": "2023-01-31", "close": 0.26356, "volume": 158409.0}, {"date": "2023-02-01", "close": 0.26356, "volume": 24520.0}, {"date": "2023-02-02", "close": 0.258768, "volume": 27283.0}, {"date": "2023-02-03", "close": 0.26356, "volume": 72537.0}, {"date": "2023-02-06", "close": 0.277936, "volume": 771349.0}, {"date": "2023-02-07", "close": 0.282728, "volume": 462695.0}, {"date": "2023-02-08", "close": 0.325856, "volume": 2020183.0}, {"date": "2023-02-09", "close": 0.325856, "volume": 1628898.0}, {"date": "2023-02-10", "close": 0.306688, "volume": 502422.0}, {"date": "2023-02-13", "close": 0.33544, "volume": 988038.0}, {"date": "2023-02-14", "close": 0.33544, "volume": 219927.0}, {"date": "2023-02-15", "close": 0.316272, "volume": 152359.0}, {"date": "2023-02-16", "close": 0.318668, "volume": 38226.0}, {"date": "2023-02-20", "close": 0.31148, "volume": 72240.0}, {"date": "2023-02-21", "close": 0.306688, "volume": 1426021.0}, {"date": "2023-02-22", "close": 0.325856, "volume": 233213.0}, {"date": "2023-02-23", "close": 0.306688, "volume": 41031.0}, {"date": "2023-02-24", "close": 0.316272, "volume": 76416.0}, {"date": "2023-02-27", "close": 0.316272, "volume": 38417.0}, {"date": "2023-02-28", "close": 0.31148, "volume": 108795.0}, {"date": "2023-03-03", "close": 0.34, "volume": 6382086.0}, {"date": "2023-03-06", "close": 0.35, "volume": 1341747.0}, {"date": "2023-03-07", "close": 0.375, "volume": 1111471.0}, {"date": "2023-03-08", "close": 0.35, "volume": 61433.0}, {"date": "2023-03-09", "close": 0.33, "volume": 269846.0}, {"date": "2023-03-10", "close": 0.34, "volume": 917250.0}, {"date": "2023-03-13", "close": 0.33, "volume": 1066923.0}, {"date": "2023-03-14", "close": 0.32, "volume": 946930.0}, {"date": "2023-03-15", "close": 0.32, "volume": 196409.0}, {"date": "2023-03-16", "close": 0.32, "volume": 465478.0}, {"date": "2023-03-17", "close": 0.33, "volume": 546641.0}, {"date": "2023-03-20", "close": 0.31, "volume": 287561.0}, {"date": "2023-03-21", "close": 0.305, "volume": 160959.0}, {"date": "2023-03-22", "close": 0.305, "volume": 148580.0}, {"date": "2023-03-23", "close": 0.315, "volume": 262508.0}, {"date": "2023-03-24", "close": 0.325, "volume": 113835.0}, {"date": "2023-03-27", "close": 0.32, "volume": 26660.0}, {"date": "2023-03-28", "close": 0.315, "volume": 1054233.0}, {"date": "2023-03-29", "close": 0.31, "volume": 124172.0}, {"date": "2023-03-30", "close": 0.31, "volume": 306999.0}, {"date": "2023-03-31", "close": 0.31, "volume": 210873.0}, {"date": "2023-04-03", "close": 0.315, "volume": 275095.0}, {"date": "2023-04-04", "close": 0.33, "volume": 432529.0}, {"date": "2023-04-05", "close": 0.335, "volume": 751435.0}, {"date": "2023-04-06", "close": 0.32, "volume": 96662.0}, {"date": "2023-04-11", "close": 0.315, "volume": 88940.0}, {"date": "2023-04-12", "close": 0.32, "volume": 221831.0}, {"date": "2023-04-14", "close": 0.32, "volume": 692979.0}, {"date": "2023-04-17", "close": 0.325, "volume": 90141.0}, {"date": "2023-04-18", "close": 0.32, "volume": 236699.0}, {"date": "2023-04-19", "close": 0.315, "volume": 51876.0}, {"date": "2023-04-20", "close": 0.315, "volume": 10185.0}, {"date": "2023-04-21", "close": 0.315, "volume": 5085.0}, {"date": "2023-04-24", "close": 0.315, "volume": 259148.0}, {"date": "2023-04-26", "close": 0.32, "volume": 583346.0}, {"date": "2023-04-27", "close": 0.3225, "volume": 108660.0}, {"date": "2023-04-28", "close": 0.33, "volume": 509949.0}, {"date": "2023-05-01", "close": 0.33, "volume": 228652.0}, {"date": "2023-05-02", "close": 0.35, "volume": 815125.0}, {"date": "2023-05-03", "close": 0.34, "volume": 26163.0}, {"date": "2023-05-04", "close": 0.34, "volume": 652635.0}, {"date": "2023-05-08", "close": 0.375, "volume": 1359162.0}, {"date": "2023-05-09", "close": 0.365, "volume": 376127.0}, {"date": "2023-05-10", "close": 0.365, "volume": 673837.0}, {"date": "2023-05-11", "close": 0.355, "volume": 318179.0}, {"date": "2023-05-12", "close": 0.35, "volume": 162964.0}, {"date": "2023-05-15", "close": 0.34, "volume": 273121.0}, {"date": "2023-05-16", "close": 0.33, "volume": 1009057.0}, {"date": "2023-05-17", "close": 0.32, "volume": 364480.0}, {"date": "2023-05-18", "close": 0.32, "volume": 76530.0}, {"date": "2023-05-19", "close": 0.32, "volume": 203871.0}, {"date": "2023-05-22", "close": 0.32, "volume": 74502.0}, {"date": "2023-05-23", "close": 0.31, "volume": 56182.0}, {"date": "2023-05-24", "close": 0.31, "volume": 20291.0}, {"date": "2023-05-25", "close": 0.335, "volume": 330731.0}, {"date": "2023-05-26", "close": 0.31, "volume": 228501.0}, {"date": "2023-05-29", "close": 0.33, "volume": 166917.0}, {"date": "2023-05-30", "close": 0.335, "volume": 155688.0}, {"date": "2023-05-31", "close": 0.32, "volume": 245383.0}, {"date": "2023-06-01", "close": 0.32, "volume": 80529.0}, {"date": "2023-06-02", "close": 0.31, "volume": 36593.0}, {"date": "2023-06-05", "close": 0.305, "volume": 97752.0}, {"date": "2023-06-06", "close": 0.31, "volume": 45187.0}, {"date": "2023-06-07", "close": 0.3, "volume": 350977.0}, {"date": "2023-06-08", "close": 0.3, "volume": 158990.0}, {"date": "2023-06-09", "close": 0.295, "volume": 33009.0}, {"date": "2023-06-13", "close": 0.285, "volume": 226561.0}, {"date": "2023-06-14", "close": 0.3, "volume": 371891.0}, {"date": "2023-06-16", "close": 0.3, "volume": 154070.0}, {"date": "2023-06-19", "close": 0.285, "volume": 51035.0}, {"date": "2023-06-20", "close": 0.29, "volume": 27656.0}, {"date": "2023-06-21", "close": 0.27, "volume": 18078.0}, {"date": "2023-06-22", "close": 0.27, "volume": 2390.0}, {"date": "2023-06-26", "close": 0.275, "volume": 55442.0}, {"date": "2023-06-27", "close": 0.265, "volume": 133067.0}, {"date": "2023-06-28", "close": 0.265, "volume": 167868.0}, {"date": "2023-06-29", "close": 0.275, "volume": 339940.0}, {"date": "2023-06-30", "close": 0.28, "volume": 33474.0}, {"date": "2023-07-03", "close": 0.28, "volume": 1026746.0}, {"date": "2023-07-04", "close": 0.27, "volume": 61778.0}, {"date": "2023-07-05", "close": 0.29, "volume": 74175.0}, {"date": "2023-07-07", "close": 0.29, "volume": 4000.0}, {"date": "2023-07-10", "close": 0.275, "volume": 179965.0}, {"date": "2023-07-11", "close": 0.28, "volume": 26807.0}, {"date": "2023-07-12", "close": 0.265, "volume": 212094.0}, {"date": "2023-07-13", "close": 0.26, "volume": 319421.0}, {"date": "2023-07-14", "close": 0.27, "volume": 463937.0}, {"date": "2023-07-17", "close": 0.27, "volume": 10962.0}, {"date": "2023-07-18", "close": 0.265, "volume": 20022.0}, {"date": "2023-07-19", "close": 0.265, "volume": 70000.0}, {"date": "2023-07-20", "close": 0.26, "volume": 26800.0}, {"date": "2023-07-21", "close": 0.2575, "volume": 133795.0}, {"date": "2023-07-24", "close": 0.2675, "volume": 228474.0}, {"date": "2023-07-25", "close": 0.27, "volume": 270522.0}, {"date": "2023-07-26", "close": 0.27, "volume": 157166.0}, {"date": "2023-07-27", "close": 0.27, "volume": 185249.0}, {"date": "2023-07-28", "close": 0.27, "volume": 464469.0}, {"date": "2023-07-31", "close": 0.27, "volume": 31349.0}, {"date": "2023-08-01", "close": 0.27, "volume": 72871.0}, {"date": "2023-08-02", "close": 0.27, "volume": 27777.0}, {"date": "2023-08-03", "close": 0.265, "volume": 46503.0}, {"date": "2023-08-04", "close": 0.275, "volume": 233968.0}, {"date": "2023-08-07", "close": 0.255, "volume": 111111.0}, {"date": "2023-08-08", "close": 0.255, "volume": 100673.0}, {"date": "2023-08-09", "close": 0.255, "volume": 7854.0}, {"date": "2023-08-10", "close": 0.25, "volume": 90515.0}, {"date": "2023-08-14", "close": 0.26, "volume": 24193.0}, {"date": "2023-08-15", "close": 0.26, "volume": 45876.0}, {"date": "2023-08-17", "close": 0.26, "volume": 25285.0}, {"date": "2023-08-18", "close": 0.26, "volume": 4095.0}, {"date": "2023-08-22", "close": 0.26, "volume": 47864.0}, {"date": "2023-08-24", "close": 0.265, "volume": 12816.0}, {"date": "2023-08-25", "close": 0.27, "volume": 125632.0}, {"date": "2023-08-28", "close": 0.25, "volume": 161244.0}, {"date": "2023-08-29", "close": 0.25, "volume": 35939.0}, {"date": "2023-08-30", "close": 0.25, "volume": 200836.0}, {"date": "2023-08-31", "close": 0.24, "volume": 164220.0}, {"date": "2023-09-01", "close": 0.26, "volume": 893814.0}, {"date": "2023-09-04", "close": 0.275, "volume": 1749301.0}, {"date": "2023-09-05", "close": 0.275, "volume": 338111.0}, {"date": "2023-09-06", "close": 0.28, "volume": 156137.0}, {"date": "2023-09-07", "close": 0.275, "volume": 136353.0}, {"date": "2023-09-08", "close": 0.265, "volume": 173348.0}, {"date": "2023-09-11", "close": 0.265, "volume": 87784.0}, {"date": "2023-09-12", "close": 0.275, "volume": 34708.0}, {"date": "2023-09-13", "close": 0.27, "volume": 144294.0}, {"date": "2023-09-14", "close": 0.27, "volume": 76635.0}, {"date": "2023-09-15", "close": 0.26, "volume": 144744.0}, {"date": "2023-09-18", "close": 0.27, "volume": 6396.0}, {"date": "2023-09-20", "close": 0.265, "volume": 64425.0}, {"date": "2023-09-21", "close": 0.27, "volume": 99259.0}, {"date": "2023-09-22", "close": 0.265, "volume": 34188.0}, {"date": "2023-09-25", "close": 0.255, "volume": 33615.0}, {"date": "2023-09-26", "close": 0.26, "volume": 38385.0}, {"date": "2023-09-27", "close": 0.255, "volume": 22371.0}, {"date": "2023-09-28", "close": 0.265, "volume": 700248.0}, {"date": "2023-09-29", "close": 0.27, "volume": 306893.0}, {"date": "2023-10-02", "close": 0.27, "volume": 46862.0}, {"date": "2023-10-03", "close": 0.265, "volume": 129.0}, {"date": "2023-10-04", "close": 0.27, "volume": 2350.0}, {"date": "2023-10-05", "close": 0.255, "volume": 43445.0}, {"date": "2023-10-06", "close": 0.265, "volume": 106898.0}, {"date": "2023-10-09", "close": 0.265, "volume": 29032.0}, {"date": "2023-10-10", "close": 0.265, "volume": 141772.0}, {"date": "2023-10-11", "close": 0.27, "volume": 263068.0}, {"date": "2023-10-12", "close": 0.26, "volume": 187996.0}, {"date": "2023-10-13", "close": 0.26, "volume": 81037.0}, {"date": "2023-10-16", "close": 0.23, "volume": 708184.0}, {"date": "2023-10-17", "close": 0.25, "volume": 326277.0}, {"date": "2023-10-18", "close": 0.25, "volume": 196020.0}, {"date": "2023-10-19", "close": 0.24, "volume": 75583.0}, {"date": "2023-10-20", "close": 0.245, "volume": 7275.0}, {"date": "2023-10-23", "close": 0.245, "volume": 15000.0}, {"date": "2023-10-25", "close": 0.245, "volume": 49000.0}, {"date": "2023-10-26", "close": 0.23, "volume": 166997.0}, {"date": "2023-10-27", "close": 0.23, "volume": 7500.0}, {"date": "2023-10-30", "close": 0.22, "volume": 77402.0}, {"date": "2023-10-31", "close": 0.24, "volume": 408653.0}, {"date": "2023-11-01", "close": 0.25, "volume": 30166.0}, {"date": "2023-11-02", "close": 0.255, "volume": 120101.0}, {"date": "2023-11-03", "close": 0.26, "volume": 28792.0}, {"date": "2023-11-06", "close": 0.25, "volume": 30000.0}, {"date": "2023-11-07", "close": 0.26, "volume": 19234.0}, {"date": "2023-11-08", "close": 0.26, "volume": 4688.0}, {"date": "2023-11-09", "close": 0.26, "volume": 2257.0}, {"date": "2023-11-10", "close": 0.25, "volume": 113434.0}, {"date": "2023-11-13", "close": 0.285, "volume": 827364.0}, {"date": "2023-11-14", "close": 0.275, "volume": 129162.0}, {"date": "2023-11-15", "close": 0.27, "volume": 532581.0}, {"date": "2023-11-16", "close": 0.275, "volume": 59291.0}, {"date": "2023-11-17", "close": 0.275, "volume": 3922.0}, {"date": "2023-11-20", "close": 0.27, "volume": 217204.0}, {"date": "2023-11-21", "close": 0.275, "volume": 122101.0}, {"date": "2023-11-22", "close": 0.265, "volume": 465533.0}, {"date": "2023-11-23", "close": 0.26, "volume": 133783.0}, {"date": "2023-11-24", "close": 0.26, "volume": 178365.0}, {"date": "2023-11-27", "close": 0.27, "volume": 165534.0}, {"date": "2023-11-28", "close": 0.27, "volume": 89377.0}, {"date": "2023-11-29", "close": 0.27, "volume": 62395.0}, {"date": "2023-11-30", "close": 0.275, "volume": 83222.0}, {"date": "2023-12-01", "close": 0.285, "volume": 125238.0}, {"date": "2023-12-04", "close": 0.3, "volume": 294108.0}, {"date": "2023-12-05", "close": 0.3, "volume": 248543.0}, {"date": "2023-12-06", "close": 0.31, "volume": 166941.0}, {"date": "2023-12-07", "close": 0.3, "volume": 52451.0}, {"date": "2023-12-08", "close": 0.3, "volume": 64721.0}, {"date": "2023-12-11", "close": 0.315, "volume": 235986.0}, {"date": "2023-12-12", "close": 0.33, "volume": 1474286.0}, {"date": "2023-12-13", "close": 0.33, "volume": 323706.0}, {"date": "2023-12-14", "close": 0.34, "volume": 208134.0}, {"date": "2023-12-15", "close": 0.34, "volume": 390240.0}, {"date": "2023-12-18", "close": 0.345, "volume": 121827.0}, {"date": "2023-12-19", "close": 0.325, "volume": 88308.0}, {"date": "2023-12-20", "close": 0.31, "volume": 387730.0}, {"date": "2023-12-21", "close": 0.34, "volume": 56829.0}, {"date": "2023-12-22", "close": 0.325, "volume": 117916.0}, {"date": "2023-12-27", "close": 0.335, "volume": 32628.0}, {"date": "2023-12-28", "close": 0.34, "volume": 57107.0}, {"date": "2023-12-29", "close": 0.345, "volume": 64811.0}, {"date": "2024-01-02", "close": 0.33, "volume": 185359.0}, {"date": "2024-01-03", "close": 0.33, "volume": 37728.0}, {"date": "2024-01-04", "close": 0.32, "volume": 25374.0}, {"date": "2024-01-05", "close": 0.32, "volume": 25761.0}, {"date": "2024-01-08", "close": 0.325, "volume": 28468.0}, {"date": "2024-01-09", "close": 0.33, "volume": 119874.0}, {"date": "2024-01-10", "close": 0.325, "volume": 297331.0}, {"date": "2024-01-11", "close": 0.325, "volume": 116695.0}, {"date": "2024-01-12", "close": 0.335, "volume": 12097.0}, {"date": "2024-01-15", "close": 0.32, "volume": 45544.0}, {"date": "2024-01-16", "close": 0.315, "volume": 189383.0}, {"date": "2024-01-17", "close": 0.315, "volume": 167009.0}, {"date": "2024-01-18", "close": 0.315, "volume": 74183.0}, {"date": "2024-01-19", "close": 0.31, "volume": 36206.0}, {"date": "2024-01-22", "close": 0.32, "volume": 2320698.0}, {"date": "2024-01-23", "close": 0.32, "volume": 135023.0}, {"date": "2024-01-24", "close": 0.305, "volume": 9757.0}, {"date": "2024-01-25", "close": 0.295, "volume": 107191.0}, {"date": "2024-01-29", "close": 0.295, "volume": 10906.0}, {"date": "2024-01-30", "close": 0.3, "volume": 10563.0}, {"date": "2024-01-31", "close": 0.3, "volume": 20074.0}, {"date": "2024-02-01", "close": 0.3, "volume": 30741.0}, {"date": "2024-02-02", "close": 0.31, "volume": 79820.0}, {"date": "2024-02-05", "close": 0.3, "volume": 99172.0}, {"date": "2024-02-06", "close": 0.29, "volume": 178171.0}, {"date": "2024-02-07", "close": 0.28, "volume": 158599.0}, {"date": "2024-02-08", "close": 0.285, "volume": 4000.0}, {"date": "2024-02-09", "close": 0.3025, "volume": 84721.0}, {"date": "2024-02-12", "close": 0.31, "volume": 295772.0}, {"date": "2024-02-13", "close": 0.31, "volume": 302606.0}, {"date": "2024-02-14", "close": 0.31, "volume": 69312.0}, {"date": "2024-02-15", "close": 0.31, "volume": 97921.0}, {"date": "2024-02-16", "close": 0.305, "volume": 20392.0}, {"date": "2024-02-19", "close": 0.305, "volume": 45234.0}, {"date": "2024-02-20", "close": 0.31, "volume": 51573.0}, {"date": "2024-02-21", "close": 0.315, "volume": 44321.0}, {"date": "2024-02-22", "close": 0.305, "volume": 204025.0}, {"date": "2024-02-23", "close": 0.32, "volume": 599278.0}, {"date": "2024-02-26", "close": 0.31, "volume": 55704.0}, {"date": "2024-02-27", "close": 0.315, "volume": 1265386.0}, {"date": "2024-02-28", "close": 0.335, "volume": 736304.0}, {"date": "2024-02-29", "close": 0.345, "volume": 404791.0}, {"date": "2024-03-01", "close": 0.33, "volume": 90830.0}, {"date": "2024-03-04", "close": 0.345, "volume": 123815.0}, {"date": "2024-03-05", "close": 0.345, "volume": 58439.0}, {"date": "2024-03-06", "close": 0.34, "volume": 95479.0}, {"date": "2024-03-07", "close": 0.335, "volume": 30296.0}, {"date": "2024-03-08", "close": 0.335, "volume": 117051.0}, {"date": "2024-03-11", "close": 0.32, "volume": 185181.0}, {"date": "2024-03-12", "close": 0.33, "volume": 197571.0}, {"date": "2024-03-13", "close": 0.33, "volume": 333767.0}, {"date": "2024-03-14", "close": 0.32, "volume": 42760.0}, {"date": "2024-03-15", "close": 0.325, "volume": 527231.0}, {"date": "2024-03-18", "close": 0.33, "volume": 36574.0}, {"date": "2024-03-19", "close": 0.335, "volume": 2678.0}, {"date": "2024-03-20", "close": 0.335, "volume": 22914.0}, {"date": "2024-03-21", "close": 0.345, "volume": 339600.0}, {"date": "2024-03-22", "close": 0.34, "volume": 115273.0}, {"date": "2024-03-25", "close": 0.365, "volume": 807962.0}, {"date": "2024-03-26", "close": 0.35, "volume": 281307.0}, {"date": "2024-03-27", "close": 0.345, "volume": 123651.0}, {"date": "2024-03-28", "close": 0.35, "volume": 344989.0}, {"date": "2024-04-02", "close": 0.36, "volume": 43939.0}, {"date": "2024-04-03", "close": 0.365, "volume": 83571.0}, {"date": "2024-04-04", "close": 0.365, "volume": 304616.0}, {"date": "2024-04-05", "close": 0.36, "volume": 2000.0}, {"date": "2024-04-08", "close": 0.365, "volume": 276561.0}, {"date": "2024-04-09", "close": 0.36, "volume": 131989.0}, {"date": "2024-04-10", "close": 0.35, "volume": 90351.0}, {"date": "2024-04-11", "close": 0.35, "volume": 98100.0}, {"date": "2024-04-12", "close": 0.35, "volume": 130123.0}, {"date": "2024-04-15", "close": 0.345, "volume": 95669.0}, {"date": "2024-04-16", "close": 0.36, "volume": 34370.0}, {"date": "2024-04-17", "close": 0.36, "volume": 5802.0}, {"date": "2024-04-19", "close": 0.36, "volume": 5375.0}, {"date": "2024-04-22", "close": 0.355, "volume": 49619.0}, {"date": "2024-04-23", "close": 0.38, "volume": 831285.0}, {"date": "2024-04-24", "close": 0.35, "volume": 241943.0}, {"date": "2024-04-26", "close": 0.37, "volume": 63284.0}, {"date": "2024-04-29", "close": 0.37, "volume": 17402.0}, {"date": "2024-04-30", "close": 0.36, "volume": 251690.0}, {"date": "2024-05-01", "close": 0.36, "volume": 210836.0}, {"date": "2024-05-02", "close": 0.345, "volume": 249431.0}, {"date": "2024-05-03", "close": 0.35, "volume": 18657.0}, {"date": "2024-05-06", "close": 0.345, "volume": 162626.0}, {"date": "2024-05-07", "close": 0.35, "volume": 314886.0}, {"date": "2024-05-08", "close": 0.35, "volume": 81464.0}, {"date": "2024-05-09", "close": 0.35, "volume": 111078.0}, {"date": "2024-05-10", "close": 0.35, "volume": 111084.0}, {"date": "2024-05-13", "close": 0.36, "volume": 242249.0}, {"date": "2024-05-14", "close": 0.34, "volume": 151971.0}, {"date": "2024-05-15", "close": 0.355, "volume": 68578.0}, {"date": "2024-05-16", "close": 0.35, "volume": 118751.0}, {"date": "2024-05-17", "close": 0.34, "volume": 324842.0}, {"date": "2024-05-20", "close": 0.34, "volume": 291819.0}, {"date": "2024-05-21", "close": 0.32, "volume": 304333.0}, {"date": "2024-05-22", "close": 0.32, "volume": 390521.0}, {"date": "2024-05-23", "close": 0.31, "volume": 319590.0}, {"date": "2024-05-24", "close": 0.305, "volume": 219480.0}, {"date": "2024-05-27", "close": 0.305, "volume": 267829.0}, {"date": "2024-05-28", "close": 0.34, "volume": 125508.0}, {"date": "2024-05-29", "close": 0.335, "volume": 2989.0}, {"date": "2024-05-30", "close": 0.33, "volume": 24105.0}, {"date": "2024-05-31", "close": 0.32, "volume": 51839.0}, {"date": "2024-06-03", "close": 0.33, "volume": 348113.0}, {"date": "2024-06-04", "close": 0.31, "volume": 140139.0}, {"date": "2024-06-05", "close": 0.325, "volume": 47636.0}, {"date": "2024-06-06", "close": 0.32, "volume": 25670.0}, {"date": "2024-06-07", "close": 0.32, "volume": 16268.0}, {"date": "2024-06-11", "close": 0.32, "volume": 78530.0}, {"date": "2024-06-12", "close": 0.34, "volume": 1500.0}, {"date": "2024-06-13", "close": 0.33, "volume": 68815.0}, {"date": "2024-06-14", "close": 0.335, "volume": 40165.0}, {"date": "2024-06-17", "close": 0.32, "volume": 132196.0}, {"date": "2024-06-18", "close": 0.325, "volume": 9022.0}, {"date": "2024-06-19", "close": 0.325, "volume": 162875.0}, {"date": "2024-06-20", "close": 0.32, "volume": 21506.0}, {"date": "2024-06-21", "close": 0.33, "volume": 15100.0}, {"date": "2024-06-24", "close": 0.335, "volume": 25151.0}, {"date": "2024-06-25", "close": 0.34, "volume": 103311.0}, {"date": "2024-06-26", "close": 0.33, "volume": 43773.0}, {"date": "2024-06-27", "close": 0.33, "volume": 87957.0}, {"date": "2024-06-28", "close": 0.33, "volume": 9833.0}, {"date": "2024-07-01", "close": 0.34, "volume": 4500.0}, {"date": "2024-07-02", "close": 0.325, "volume": 49462.0}, {"date": "2024-07-04", "close": 0.33, "volume": 48730.0}, {"date": "2024-07-05", "close": 0.335, "volume": 18718.0}, {"date": "2024-07-08", "close": 0.335, "volume": 9478.0}, {"date": "2024-07-09", "close": 0.33, "volume": 47966.0}, {"date": "2024-07-10", "close": 0.33, "volume": 6000.0}, {"date": "2024-07-11", "close": 0.335, "volume": 82365.0}, {"date": "2024-07-12", "close": 0.345, "volume": 87268.0}, {"date": "2024-07-15", "close": 0.3425, "volume": 39053.0}, {"date": "2024-07-16", "close": 0.365, "volume": 172792.0}, {"date": "2024-07-17", "close": 0.365, "volume": 22100.0}, {"date": "2024-07-18", "close": 0.355, "volume": 38500.0}, {"date": "2024-07-19", "close": 0.355, "volume": 34488.0}, {"date": "2024-07-22", "close": 0.36, "volume": 228365.0}, {"date": "2024-07-23", "close": 0.34, "volume": 164028.0}, {"date": "2024-07-24", "close": 0.34, "volume": 158022.0}, {"date": "2024-07-25", "close": 0.345, "volume": 211153.0}, {"date": "2024-07-26", "close": 0.345, "volume": 143852.0}, {"date": "2024-07-29", "close": 0.34, "volume": 306259.0}, {"date": "2024-07-30", "close": 0.34, "volume": 24644.0}, {"date": "2024-07-31", "close": 0.35, "volume": 20326.0}, {"date": "2024-08-01", "close": 0.36, "volume": 40199.0}, {"date": "2024-08-02", "close": 0.36, "volume": 141846.0}, {"date": "2024-08-05", "close": 0.335, "volume": 224163.0}, {"date": "2024-08-06", "close": 0.345, "volume": 42953.0}, {"date": "2024-08-07", "close": 0.35, "volume": 45749.0}, {"date": "2024-08-08", "close": 0.345, "volume": 70119.0}, {"date": "2024-08-09", "close": 0.34, "volume": 116185.0}, {"date": "2024-08-12", "close": 0.34, "volume": 56684.0}, {"date": "2024-08-13", "close": 0.325, "volume": 59151.0}, {"date": "2024-08-14", "close": 0.325, "volume": 35123.0}, {"date": "2024-08-15", "close": 0.33, "volume": 24029.0}, {"date": "2024-08-16", "close": 0.3225, "volume": 51210.0}, {"date": "2024-08-19", "close": 0.305, "volume": 112777.0}, {"date": "2024-08-20", "close": 0.295, "volume": 546798.0}, {"date": "2024-08-21", "close": 0.3, "volume": 76141.0}, {"date": "2024-08-22", "close": 0.3, "volume": 314166.0}, {"date": "2024-08-23", "close": 0.3, "volume": 101543.0}, {"date": "2024-08-27", "close": 0.29, "volume": 84955.0}, {"date": "2024-08-28", "close": 0.305, "volume": 1639.0}, {"date": "2024-08-29", "close": 0.33, "volume": 788190.0}, {"date": "2024-08-30", "close": 0.315, "volume": 226051.0}, {"date": "2024-09-02", "close": 0.33, "volume": 59622.0}, {"date": "2024-09-03", "close": 0.35, "volume": 311059.0}, {"date": "2024-09-04", "close": 0.34, "volume": 3000.0}, {"date": "2024-09-05", "close": 0.335, "volume": 166890.0}, {"date": "2024-09-06", "close": 0.33, "volume": 35638.0}, {"date": "2024-09-09", "close": 0.34, "volume": 156442.0}, {"date": "2024-09-10", "close": 0.335, "volume": 88863.0}, {"date": "2024-09-11", "close": 0.3125, "volume": 235700.0}, {"date": "2024-09-12", "close": 0.315, "volume": 51048.0}, {"date": "2024-09-13", "close": 0.345, "volume": 234774.0}, {"date": "2024-09-16", "close": 0.33, "volume": 50919.0}, {"date": "2024-09-17", "close": 0.33, "volume": 17865.0}, {"date": "2024-09-18", "close": 0.33, "volume": 7535.0}, {"date": "2024-09-19", "close": 0.33, "volume": 33564.0}, {"date": "2024-09-20", "close": 0.34, "volume": 53028.0}, {"date": "2024-09-23", "close": 0.35, "volume": 197292.0}, {"date": "2024-09-24", "close": 0.35, "volume": 70325.0}, {"date": "2024-09-25", "close": 0.34, "volume": 10399.0}, {"date": "2024-09-26", "close": 0.335, "volume": 80974.0}, {"date": "2024-09-27", "close": 0.35, "volume": 192339.0}, {"date": "2024-10-01", "close": 0.355, "volume": 66137.0}, {"date": "2024-10-02", "close": 0.355, "volume": 121688.0}, {"date": "2024-10-03", "close": 0.355, "volume": 89909.0}, {"date": "2024-10-04", "close": 0.355, "volume": 31474.0}, {"date": "2024-10-07", "close": 0.35, "volume": 147580.0}, {"date": "2024-10-08", "close": 0.35, "volume": 36502.0}, {"date": "2024-10-09", "close": 0.35, "volume": 49865.0}, {"date": "2024-10-10", "close": 0.345, "volume": 74107.0}, {"date": "2024-10-11", "close": 0.34, "volume": 63967.0}, {"date": "2024-10-14", "close": 0.34, "volume": 84389.0}, {"date": "2024-10-15", "close": 0.335, "volume": 58457.0}, {"date": "2024-10-16", "close": 0.33, "volume": 47976.0}, {"date": "2024-10-17", "close": 0.34, "volume": 8242.0}, {"date": "2024-10-18", "close": 0.33, "volume": 76626.0}, {"date": "2024-10-21", "close": 0.33, "volume": 1674.0}, {"date": "2024-10-22", "close": 0.315, "volume": 191332.0}, {"date": "2024-10-23", "close": 0.33, "volume": 93671.0}, {"date": "2024-10-24", "close": 0.315, "volume": 16178.0}, {"date": "2024-10-25", "close": 0.33, "volume": 25577.0}, {"date": "2024-10-28", "close": 0.315, "volume": 53993.0}, {"date": "2024-10-29", "close": 0.33, "volume": 5005.0}, {"date": "2024-10-30", "close": 0.33, "volume": 14731.0}, {"date": "2024-10-31", "close": 0.315, "volume": 18965.0}, {"date": "2024-11-01", "close": 0.33, "volume": 55701.0}, {"date": "2024-11-04", "close": 0.305, "volume": 45369.0}, {"date": "2024-11-05", "close": 0.29, "volume": 290252.0}, {"date": "2024-11-06", "close": 0.29, "volume": 278918.0}, {"date": "2024-11-08", "close": 0.29, "volume": 10171.0}, {"date": "2024-11-11", "close": 0.3, "volume": 218667.0}, {"date": "2024-11-12", "close": 0.25, "volume": 483965.0}, {"date": "2024-11-13", "close": 0.24, "volume": 346926.0}, {"date": "2024-11-14", "close": 0.26, "volume": 865142.0}, {"date": "2024-11-15", "close": 0.245, "volume": 27400.0}, {"date": "2024-11-18", "close": 0.235, "volume": 481511.0}, {"date": "2024-11-19", "close": 0.24, "volume": 82830.0}, {"date": "2024-11-20", "close": 0.255, "volume": 524811.0}, {"date": "2024-11-21", "close": 0.235, "volume": 183252.0}, {"date": "2024-11-22", "close": 0.23, "volume": 242706.0}, {"date": "2024-11-25", "close": 0.275, "volume": 205011.0}, {"date": "2024-11-26", "close": 0.265, "volume": 528596.0}, {"date": "2024-11-27", "close": 0.26, "volume": 298678.0}, {"date": "2024-11-28", "close": 0.26, "volume": 29092.0}, {"date": "2024-11-29", "close": 0.25, "volume": 107272.0}, {"date": "2024-12-02", "close": 0.28, "volume": 224010.0}, {"date": "2024-12-03", "close": 0.265, "volume": 19177.0}, {"date": "2024-12-04", "close": 0.275, "volume": 3100.0}, {"date": "2024-12-05", "close": 0.275, "volume": 60353.0}, {"date": "2024-12-06", "close": 0.255, "volume": 132742.0}, {"date": "2024-12-09", "close": 0.255, "volume": 166990.0}, {"date": "2024-12-10", "close": 0.25, "volume": 30977.0}, {"date": "2024-12-11", "close": 0.23, "volume": 401392.0}, {"date": "2024-12-12", "close": 0.25, "volume": 94643.0}, {"date": "2024-12-13", "close": 0.25, "volume": 230403.0}, {"date": "2024-12-16", "close": 0.245, "volume": 238242.0}, {"date": "2024-12-17", "close": 0.245, "volume": 3164.0}, {"date": "2024-12-18", "close": 0.245, "volume": 138081.0}, {"date": "2024-12-19", "close": 0.245, "volume": 51986.0}, {"date": "2024-12-20", "close": 0.25, "volume": 70525.0}, {"date": "2024-12-23", "close": 0.25, "volume": 259000.0}, {"date": "2024-12-24", "close": 0.24, "volume": 68397.0}, {"date": "2024-12-27", "close": 0.25, "volume": 297981.0}, {"date": "2024-12-30", "close": 0.25, "volume": 97650.0}, {"date": "2024-12-31", "close": 0.24, "volume": 18664.0}, {"date": "2025-01-02", "close": 0.24, "volume": 7161.0}, {"date": "2025-01-03", "close": 0.245, "volume": 96172.0}, {"date": "2025-01-06", "close": 0.24, "volume": 34726.0}, {"date": "2025-01-07", "close": 0.245, "volume": 174021.0}, {"date": "2025-01-08", "close": 0.245, "volume": 62710.0}, {"date": "2025-01-09", "close": 0.235, "volume": 77891.0}, {"date": "2025-01-10", "close": 0.22, "volume": 184506.0}, {"date": "2025-01-13", "close": 0.245, "volume": 436970.0}, {"date": "2025-01-14", "close": 0.245, "volume": 1141367.0}, {"date": "2025-01-15", "close": 0.24, "volume": 829734.0}, {"date": "2025-01-16", "close": 0.24, "volume": 6373.0}, {"date": "2025-01-17", "close": 0.24, "volume": 43008.0}, {"date": "2025-01-20", "close": 0.25, "volume": 310518.0}, {"date": "2025-01-21", "close": 0.245, "volume": 98613.0}, {"date": "2025-01-22", "close": 0.235, "volume": 42210.0}, {"date": "2025-01-23", "close": 0.235, "volume": 46622.0}, {"date": "2025-01-24", "close": 0.225, "volume": 196271.0}, {"date": "2025-01-28", "close": 0.22, "volume": 359638.0}, {"date": "2025-01-29", "close": 0.225, "volume": 5920.0}, {"date": "2025-01-30", "close": 0.22, "volume": 22401.0}, {"date": "2025-01-31", "close": 0.215, "volume": 272732.0}, {"date": "2025-02-03", "close": 0.23, "volume": 356078.0}, {"date": "2025-02-04", "close": 0.225, "volume": 125384.0}, {"date": "2025-02-05", "close": 0.225, "volume": 145372.0}, {"date": "2025-02-06", "close": 0.22, "volume": 17140.0}, {"date": "2025-02-07", "close": 0.225, "volume": 251490.0}, {"date": "2025-02-10", "close": 0.215, "volume": 126743.0}, {"date": "2025-02-11", "close": 0.22, "volume": 353748.0}, {"date": "2025-02-12", "close": 0.22, "volume": 371776.0}, {"date": "2025-02-13", "close": 0.22, "volume": 3010.0}, {"date": "2025-02-14", "close": 0.215, "volume": 580329.0}, {"date": "2025-02-17", "close": 0.2, "volume": 203654.0}, {"date": "2025-02-18", "close": 0.21, "volume": 774792.0}, {"date": "2025-02-19", "close": 0.21, "volume": 332111.0}, {"date": "2025-02-20", "close": 0.21, "volume": 3294.0}, {"date": "2025-02-21", "close": 0.21, "volume": 84172.0}, {"date": "2025-02-24", "close": 0.205, "volume": 10511.0}, {"date": "2025-02-25", "close": 0.22, "volume": 22680.0}, {"date": "2025-02-26", "close": 0.2, "volume": 824097.0}, {"date": "2025-02-27", "close": 0.21, "volume": 875540.0}, {"date": "2025-02-28", "close": 0.195, "volume": 251943.0}, {"date": "2025-03-03", "close": 0.21, "volume": 266689.0}, {"date": "2025-03-04", "close": 0.2, "volume": 106324.0}, {"date": "2025-03-05", "close": 0.21, "volume": 58797.0}, {"date": "2025-03-06", "close": 0.195, "volume": 204819.0}, {"date": "2025-03-07", "close": 0.195, "volume": 49462.0}, {"date": "2025-03-10", "close": 0.185, "volume": 223877.0}, {"date": "2025-03-11", "close": 0.195, "volume": 87735.0}, {"date": "2025-03-13", "close": 0.18, "volume": 79582.0}, {"date": "2025-03-14", "close": 0.18, "volume": 10000.0}, {"date": "2025-03-17", "close": 0.2, "volume": 70001.0}, {"date": "2025-03-18", "close": 0.2, "volume": 13200.0}, {"date": "2025-03-19", "close": 0.195, "volume": 6735.0}, {"date": "2025-03-20", "close": 0.195, "volume": 800.0}, {"date": "2025-03-21", "close": 0.19, "volume": 36902.0}, {"date": "2025-03-24", "close": 0.19, "volume": 33749.0}, {"date": "2025-03-25", "close": 0.185, "volume": 46134.0}, {"date": "2025-03-26", "close": 0.19, "volume": 22461.0}, {"date": "2025-03-27", "close": 0.19, "volume": 259791.0}, {"date": "2025-03-28", "close": 0.19, "volume": 64115.0}, {"date": "2025-03-31", "close": 0.185, "volume": 15280.0}, {"date": "2025-04-01", "close": 0.185, "volume": 22266.0}, {"date": "2025-04-02", "close": 0.19, "volume": 39404.0}, {"date": "2025-04-03", "close": 0.185, "volume": 4226.0}, {"date": "2025-04-04", "close": 0.175, "volume": 135020.0}, {"date": "2025-04-07", "close": 0.165, "volume": 708346.0}, {"date": "2025-04-08", "close": 0.175, "volume": 97622.0}, {"date": "2025-04-09", "close": 0.15, "volume": 251664.0}, {"date": "2025-04-10", "close": 0.17, "volume": 160047.0}, {"date": "2025-04-11", "close": 0.17, "volume": 132645.0}, {"date": "2025-04-14", "close": 0.17, "volume": 25349.0}, {"date": "2025-04-15", "close": 0.17, "volume": 103250.0}, {"date": "2025-04-16", "close": 0.18, "volume": 205060.0}, {"date": "2025-04-17", "close": 0.185, "volume": 27109.0}, {"date": "2025-04-22", "close": 0.2, "volume": 1099285.0}, {"date": "2025-04-24", "close": 0.195, "volume": 203308.0}, {"date": "2025-04-28", "close": 0.205, "volume": 45990.0}, {"date": "2025-04-29", "close": 0.205, "volume": 2720.0}, {"date": "2025-04-30", "close": 0.205, "volume": 22250.0}, {"date": "2025-05-01", "close": 0.2, "volume": 188923.0}, {"date": "2025-05-02", "close": 0.2, "volume": 5017.0}, {"date": "2025-05-05", "close": 0.195, "volume": 16099.0}, {"date": "2025-05-06", "close": 0.19, "volume": 9733.0}, {"date": "2025-05-07", "close": 0.19, "volume": 28877.0}, {"date": "2025-05-08", "close": 0.195, "volume": 117.0}, {"date": "2025-05-09", "close": 0.195, "volume": 4157.0}, {"date": "2025-05-12", "close": 0.22, "volume": 176408.0}, {"date": "2025-05-13", "close": 0.225, "volume": 201939.0}, {"date": "2025-05-14", "close": 0.22, "volume": 5186.0}, {"date": "2025-05-15", "close": 0.23, "volume": 36394.0}, {"date": "2025-05-16", "close": 0.22, "volume": 819.0}, {"date": "2025-05-19", "close": 0.245, "volume": 2464112.0}, {"date": "2025-05-20", "close": 0.245, "volume": 843052.0}, {"date": "2025-05-21", "close": 0.205, "volume": 148771.0}, {"date": "2025-05-22", "close": 0.22, "volume": 562542.0}, {"date": "2025-05-23", "close": 0.225, "volume": 137847.0}, {"date": "2025-05-26", "close": 0.225, "volume": 10000.0}, {"date": "2025-05-27", "close": 0.24, "volume": 173849.0}, {"date": "2025-05-28", "close": 0.235, "volume": 33172.0}, {"date": "2025-05-29", "close": 0.23, "volume": 15227.0}, {"date": "2025-05-30", "close": 0.24, "volume": 109703.0}, {"date": "2025-06-02", "close": 0.22, "volume": 10646.0}, {"date": "2025-06-03", "close": 0.21, "volume": 30093.0}, {"date": "2025-06-04", "close": 0.2, "volume": 65896.0}, {"date": "2025-06-05", "close": 0.21, "volume": 10000.0}, {"date": "2025-06-06", "close": 0.205, "volume": 487830.0}, {"date": "2025-06-10", "close": 0.205, "volume": 16200.0}, {"date": "2025-06-11", "close": 0.2025, "volume": 278806.0}, {"date": "2025-06-12", "close": 0.195, "volume": 844504.0}, {"date": "2025-06-13", "close": 0.195, "volume": 202388.0}, {"date": "2025-06-16", "close": 0.19, "volume": 608576.0}, {"date": "2025-06-17", "close": 0.19, "volume": 746924.0}, {"date": "2025-06-18", "close": 0.19, "volume": 916826.0}, {"date": "2025-06-19", "close": 0.185, "volume": 1866089.0}, {"date": "2025-06-20", "close": 0.18, "volume": 514669.0}, {"date": "2025-06-23", "close": 0.18, "volume": 1698733.0}, {"date": "2025-06-24", "close": 0.2, "volume": 169585.0}, {"date": "2025-06-25", "close": 0.21, "volume": 247360.0}, {"date": "2025-06-26", "close": 0.2, "volume": 455394.0}, {"date": "2025-06-27", "close": 0.2, "volume": 833137.0}, {"date": "2025-06-30", "close": 0.22, "volume": 227444.0}, {"date": "2025-07-01", "close": 0.235, "volume": 266362.0}, {"date": "2025-07-02", "close": 0.28, "volume": 1317911.0}, {"date": "2025-07-03", "close": 0.275, "volume": 2743026.0}, {"date": "2025-07-04", "close": 0.285, "volume": 1194391.0}, {"date": "2025-07-07", "close": 0.29, "volume": 827138.0}, {"date": "2025-07-08", "close": 0.26, "volume": 1955131.0}, {"date": "2025-07-09", "close": 0.27, "volume": 204665.0}, {"date": "2025-07-10", "close": 0.26, "volume": 324360.0}, {"date": "2025-07-11", "close": 0.26, "volume": 175555.0}, {"date": "2025-07-14", "close": 0.26, "volume": 32359.0}, {"date": "2025-07-15", "close": 0.255, "volume": 102945.0}, {"date": "2025-07-16", "close": 0.255, "volume": 297237.0}, {"date": "2025-07-17", "close": 0.255, "volume": 118480.0}, {"date": "2025-07-18", "close": 0.255, "volume": 275499.0}, {"date": "2025-07-21", "close": 0.255, "volume": 93424.0}, {"date": "2025-07-22", "close": 0.25, "volume": 258843.0}, {"date": "2025-07-23", "close": 0.255, "volume": 173495.0}, {"date": "2025-07-24", "close": 0.25, "volume": 495285.0}, {"date": "2025-07-25", "close": 0.25, "volume": 41846.0}, {"date": "2025-07-28", "close": 0.25, "volume": 260000.0}, {"date": "2025-07-29", "close": 0.27, "volume": 3355886.0}, {"date": "2025-07-30", "close": 0.27, "volume": 977106.0}, {"date": "2025-07-31", "close": 0.29, "volume": 1521112.0}, {"date": "2025-08-01", "close": 0.295, "volume": 279565.0}, {"date": "2025-08-04", "close": 0.29, "volume": 139115.0}, {"date": "2025-08-05", "close": 0.285, "volume": 121518.0}, {"date": "2025-08-06", "close": 0.29, "volume": 83686.0}, {"date": "2025-08-07", "close": 0.295, "volume": 108196.0}, {"date": "2025-08-08", "close": 0.295, "volume": 1564451.0}, {"date": "2025-08-11", "close": 0.285, "volume": 171757.0}, {"date": "2025-08-12", "close": 0.275, "volume": 138143.0}, {"date": "2025-08-13", "close": 0.275, "volume": 46620.0}, {"date": "2025-08-14", "close": 0.27, "volume": 129734.0}, {"date": "2025-08-15", "close": 0.285, "volume": 183756.0}, {"date": "2025-08-18", "close": 0.27, "volume": 9502.0}, {"date": "2025-08-19", "close": 0.27, "volume": 3921.0}, {"date": "2025-08-20", "close": 0.27, "volume": 27372.0}, {"date": "2025-08-21", "close": 0.265, "volume": 576.0}, {"date": "2025-08-22", "close": 0.265, "volume": 63428.0}, {"date": "2025-08-25", "close": 0.265, "volume": 23118.0}, {"date": "2025-08-26", "close": 0.27, "volume": 149130.0}, {"date": "2025-08-27", "close": 0.24, "volume": 1648025.0}, {"date": "2025-08-28", "close": 0.235, "volume": 856912.0}, {"date": "2025-08-29", "close": 0.2225, "volume": 565878.0}, {"date": "2025-09-01", "close": 0.23, "volume": 497849.0}, {"date": "2025-09-02", "close": 0.23, "volume": 401154.0}, {"date": "2025-09-03", "close": 0.23, "volume": 217121.0}, {"date": "2025-09-04", "close": 0.22, "volume": 8827.0}, {"date": "2025-09-05", "close": 0.23, "volume": 332571.0}, {"date": "2025-09-08", "close": 0.23, "volume": 799397.0}, {"date": "2025-09-09", "close": 0.23, "volume": 310571.0}, {"date": "2025-09-10", "close": 0.23, "volume": 1513804.0}, {"date": "2025-09-11", "close": 0.22, "volume": 762465.0}, {"date": "2025-09-12", "close": 0.23, "volume": 170090.0}, {"date": "2025-09-15", "close": 0.225, "volume": 936083.0}, {"date": "2025-09-16", "close": 0.235, "volume": 496014.0}, {"date": "2025-09-17", "close": 0.275, "volume": 731055.0}, {"date": "2025-09-18", "close": 0.26, "volume": 33263.0}, {"date": "2025-09-19", "close": 0.27, "volume": 380116.0}, {"date": "2025-09-22", "close": 0.26, "volume": 161144.0}, {"date": "2025-09-23", "close": 0.255, "volume": 10019.0}, {"date": "2025-09-24", "close": 0.255, "volume": 47500.0}, {"date": "2025-09-25", "close": 0.245, "volume": 225726.0}, {"date": "2025-09-26", "close": 0.245, "volume": 62740.0}, {"date": "2025-09-29", "close": 0.24, "volume": 370079.0}, {"date": "2025-09-30", "close": 0.25, "volume": 324074.0}, {"date": "2025-10-01", "close": 0.265, "volume": 227337.0}, {"date": "2025-10-02", "close": 0.255, "volume": 128214.0}, {"date": "2025-10-03", "close": 0.26, "volume": 4103.0}, {"date": "2025-10-06", "close": 0.265, "volume": 70807.0}, {"date": "2025-10-07", "close": 0.265, "volume": 109837.0}, {"date": "2025-10-08", "close": 0.26, "volume": 132917.0}, {"date": "2025-10-09", "close": 0.26, "volume": 13181.0}, {"date": "2025-10-10", "close": 0.26, "volume": 23190.0}, {"date": "2025-10-13", "close": 0.255, "volume": 56266.0}, {"date": "2025-10-14", "close": 0.25, "volume": 64844.0}, {"date": "2025-10-15", "close": 0.26, "volume": 180642.0}, {"date": "2025-10-16", "close": 0.255, "volume": 125249.0}, {"date": "2025-10-17", "close": 0.255, "volume": 156663.0}, {"date": "2025-10-20", "close": 0.245, "volume": 71270.0}, {"date": "2025-10-21", "close": 0.26, "volume": 168680.0}, {"date": "2025-10-22", "close": 0.25, "volume": 235140.0}, {"date": "2025-10-23", "close": 0.245, "volume": 222784.0}, {"date": "2025-10-24", "close": 0.265, "volume": 98070.0}, {"date": "2025-10-27", "close": 0.26, "volume": 45516.0}, {"date": "2025-10-28", "close": 0.25, "volume": 167818.0}, {"date": "2025-10-29", "close": 0.245, "volume": 93179.0}, {"date": "2025-10-30", "close": 0.255, "volume": 632.0}, {"date": "2025-10-31", "close": 0.26, "volume": 196735.0}, {"date": "2025-11-03", "close": 0.255, "volume": 91221.0}, {"date": "2025-11-05", "close": 0.26, "volume": 4022.0}, {"date": "2025-11-06", "close": 0.255, "volume": 15484.0}, {"date": "2025-11-07", "close": 0.26, "volume": 222093.0}, {"date": "2025-11-10", "close": 0.255, "volume": 158247.0}, {"date": "2025-11-11", "close": 0.24, "volume": 170163.0}, {"date": "2025-11-12", "close": 0.24, "volume": 343558.0}, {"date": "2025-11-13", "close": 0.235, "volume": 91434.0}, {"date": "2025-11-14", "close": 0.23, "volume": 142531.0}, {"date": "2025-11-17", "close": 0.23, "volume": 15875.0}, {"date": "2025-11-18", "close": 0.22, "volume": 196854.0}, {"date": "2025-11-19", "close": 0.21, "volume": 250890.0}, {"date": "2025-11-20", "close": 0.195, "volume": 60000.0}, {"date": "2025-11-21", "close": 0.21, "volume": 149131.0}, {"date": "2025-11-24", "close": 0.22, "volume": 362354.0}, {"date": "2025-11-25", "close": 0.205, "volume": 526444.0}, {"date": "2025-11-26", "close": 0.21, "volume": 39035.0}, {"date": "2025-11-27", "close": 0.23, "volume": 700378.0}, {"date": "2025-11-28", "close": 0.23, "volume": 191585.0}, {"date": "2025-12-01", "close": 0.235, "volume": 54663.0}, {"date": "2025-12-02", "close": 0.25, "volume": 116970.0}, {"date": "2025-12-03", "close": 0.235, "volume": 57496.0}, {"date": "2025-12-04", "close": 0.245, "volume": 102916.0}, {"date": "2025-12-05", "close": 0.25, "volume": 123436.0}, {"date": "2025-12-08", "close": 0.235, "volume": 2570.0}, {"date": "2025-12-09", "close": 0.235, "volume": 7871.0}, {"date": "2025-12-10", "close": 0.23, "volume": 21999.0}, {"date": "2025-12-11", "close": 0.235, "volume": 457573.0}, {"date": "2025-12-12", "close": 0.245, "volume": 203046.0}, {"date": "2025-12-15", "close": 0.245, "volume": 23025.0}, {"date": "2025-12-16", "close": 0.245, "volume": 115341.0}, {"date": "2025-12-17", "close": 0.245, "volume": 155193.0}, {"date": "2025-12-18", "close": 0.225, "volume": 49627.0}, {"date": "2025-12-19", "close": 0.28, "volume": 53784.0}, {"date": "2025-12-22", "close": 0.255, "volume": 64360.0}, {"date": "2025-12-23", "close": 0.245, "volume": 9969.0}, {"date": "2025-12-24", "close": 0.25, "volume": 31175.0}, {"date": "2025-12-29", "close": 0.26, "volume": 183948.0}, {"date": "2025-12-30", "close": 0.25, "volume": 203027.0}, {"date": "2025-12-31", "close": 0.26, "volume": 38872.0}, {"date": "2026-01-02", "close": 0.26, "volume": 9707.0}, {"date": "2026-01-05", "close": 0.25, "volume": 148147.0}, {"date": "2026-01-06", "close": 0.25, "volume": 20743.0}, {"date": "2026-01-07", "close": 0.26, "volume": 7739.0}, {"date": "2026-01-08", "close": 0.26, "volume": 840283.0}, {"date": "2026-01-09", "close": 0.25, "volume": 12978.0}, {"date": "2026-01-12", "close": 0.26, "volume": 43196.0}, {"date": "2026-01-13", "close": 0.25, "volume": 64048.0}, {"date": "2026-01-14", "close": 0.255, "volume": 113298.0}, {"date": "2026-01-15", "close": 0.245, "volume": 11814.0}, {"date": "2026-01-16", "close": 0.245, "volume": 14127.0}, {"date": "2026-01-19", "close": 0.2475, "volume": 20358.0}, {"date": "2026-01-20", "close": 0.245, "volume": 107264.0}, {"date": "2026-01-21", "close": 0.245, "volume": 143339.0}, {"date": "2026-01-22", "close": 0.26, "volume": 50000.0}, {"date": "2026-01-23", "close": 0.25, "volume": 10616.0}, {"date": "2026-01-27", "close": 0.26, "volume": 189030.0}, {"date": "2026-01-28", "close": 0.25, "volume": 113891.0}, {"date": "2026-01-29", "close": 0.245, "volume": 73008.0}, {"date": "2026-02-02", "close": 0.215, "volume": 460917.0}, {"date": "2026-02-03", "close": 0.225, "volume": 15366.0}, {"date": "2026-02-04", "close": 0.23, "volume": 51716.0}, {"date": "2026-02-05", "close": 0.22, "volume": 162700.0}, {"date": "2026-02-06", "close": 0.21, "volume": 135205.0}, {"date": "2026-02-09", "close": 0.215, "volume": 47238.0}, {"date": "2026-02-10", "close": 0.22, "volume": 100104.0}, {"date": "2026-02-11", "close": 0.23, "volume": 107991.0}, {"date": "2026-02-12", "close": 0.225, "volume": 77436.0}, {"date": "2026-02-13", "close": 0.245, "volume": 90728.0}, {"date": "2026-02-16", "close": 0.23, "volume": 267946.0}, {"date": "2026-02-17", "close": 0.225, "volume": 30005.0}, {"date": "2026-02-19", "close": 0.225, "volume": 43039.0}, {"date": "2026-02-20", "close": 0.255, "volume": 476182.0}, {"date": "2026-02-23", "close": 0.245, "volume": 220616.0}, {"date": "2026-02-24", "close": 0.25, "volume": 930616.0}, {"date": "2026-02-25", "close": 0.26, "volume": 11470.0}, {"date": "2026-02-26", "close": 0.255, "volume": 7634.0}, {"date": "2026-02-27", "close": 0.245, "volume": 115629.0}, {"date": "2026-03-02", "close": 0.25, "volume": 209281.0}, {"date": "2026-03-03", "close": 0.25, "volume": 53064.0}, {"date": "2026-03-04", "close": 0.245, "volume": 82053.0}, {"date": "2026-03-05", "close": 0.24, "volume": 122509.0}, {"date": "2026-03-06", "close": 0.24, "volume": 133200.0}, {"date": "2026-03-09", "close": 0.235, "volume": 68148.0}, {"date": "2026-03-10", "close": 0.235, "volume": 28744.0}, {"date": "2026-03-11", "close": 0.235, "volume": 52702.0}, {"date": "2026-03-12", "close": 0.24, "volume": 121308.0}, {"date": "2026-03-13", "close": 0.24, "volume": 82144.0}, {"date": "2026-03-16", "close": 0.23, "volume": 36948.0}, {"date": "2026-03-17", "close": 0.24, "volume": 199085.0}, {"date": "2026-03-18", "close": 0.24, "volume": 464641.0}, {"date": "2026-03-19", "close": 0.235, "volume": 76746.0}, {"date": "2026-03-20", "close": 0.24, "volume": 158779.0}, {"date": "2026-03-23", "close": 0.24, "volume": 349164.0}, {"date": "2026-03-26", "close": 0.24, "volume": 93479.0}, {"date": "2026-03-27", "close": 0.25, "volume": 184321.0}, {"date": "2026-03-30", "close": 0.24, "volume": 13500.0}, {"date": "2026-03-31", "close": 0.36, "volume": 8031698.0}, {"date": "2026-04-01", "close": 0.36, "volume": 2289723.0}, {"date": "2026-04-02", "close": 0.36, "volume": 7486171.0}, {"date": "2026-04-07", "close": 0.37, "volume": 1228059.0}, {"date": "2026-04-08", "close": 0.37, "volume": 471320.0}, {"date": "2026-04-09", "close": 0.365, "volume": 1072162.0}, {"date": "2026-04-10", "close": 0.365, "volume": 5272.0}, {"date": "2026-04-13", "close": 0.37, "volume": 2474645.0}, {"date": "2026-04-14", "close": 0.36, "volume": 6783536.0}, {"date": "2026-04-15", "close": 0.365, "volume": 2529615.0}, {"date": "2026-04-16", "close": 0.365, "volume": 83511.0}, {"date": "2026-04-17", "close": 0.37, "volume": 1616147.0}, {"date": "2026-04-20", "close": 0.385, "volume": 5767227.0}, {"date": "2026-04-21", "close": 0.385, "volume": 1754282.0}, {"date": "2026-04-22", "close": 0.3875, "volume": 1234935.0}, {"date": "2026-04-23", "close": 0.3875, "volume": 679081.0}, {"date": "2026-04-24", "close": 0.39, "volume": 3593232.0}, {"date": "2026-04-27", "close": 0.39, "volume": 706229.0}, {"date": "2026-04-28", "close": 0.39, "volume": 481781.0}, {"date": "2026-04-29", "close": 0.39, "volume": 385330.0}, {"date": "2026-04-30", "close": 0.39, "volume": 182061.0}, {"date": "2026-05-01", "close": 0.3925, "volume": 884152.0}, {"date": "2026-05-04", "close": 0.39, "volume": 257396.0}, {"date": "2026-05-05", "close": 0.39, "volume": 987574.0}, {"date": "2026-05-06", "close": 0.395, "volume": 240113.0}, {"date": "2026-05-07", "close": 0.395, "volume": 55826.0}, {"date": "2026-05-08", "close": 0.3925, "volume": 3499285.0}, {"date": "2026-05-11", "close": 0.3925, "volume": 245983.0}, {"date": "2026-05-12", "close": 0.39, "volume": 34712.0}, {"date": "2026-05-13", "close": 0.39, "volume": 21853.0}, {"date": "2026-05-14", "close": 0.39, "volume": 49756.0}, {"date": "2026-05-15", "close": 0.39, "volume": 6984.0}, {"date": "2026-05-18", "close": 0.39, "volume": 80610.0}, {"date": "2026-05-19", "close": 0.39, "volume": 484516.0}, {"date": "2026-05-20", "close": 0.3925, "volume": 14063.0}, {"date": "2026-05-22", "close": 0.39, "volume": 167187.0}, {"date": "2026-05-25", "close": 0.39, "volume": 14184.0}, {"date": "2026-05-26", "close": 0.39, "volume": 112443.0}, {"date": "2026-05-27", "close": 0.39, "volume": 566721.0}, {"date": "2026-05-28", "close": 0.39, "volume": 85220.0}, {"date": "2026-05-29", "close": 0.39, "volume": 183549.0}, {"date": "2026-06-01", "close": 0.39, "volume": 466091.0}, {"date": "2026-06-02", "close": 0.39, "volume": 10670.0}, {"date": "2026-06-03", "close": 0.39, "volume": 133435.0}, {"date": "2026-06-04", "close": 0.39, "volume": 71582.0}, {"date": "2026-06-05", "close": 0.39, "volume": 6564.0}, {"date": "2026-06-09", "close": 0.39, "volume": 14770.0}, {"date": "2026-06-10", "close": 0.39, "volume": 199331.0}, {"date": "2026-06-11", "close": 0.39, "volume": 39188.0}, {"date": "2026-06-12", "close": 0.39, "volume": 13541.0}, {"date": "2026-06-15", "close": 0.3925, "volume": 102045.0}, {"date": "2026-06-16", "close": 0.39, "volume": 8969.0}, {"date": "2026-06-17", "close": 0.3925, "volume": 26690.0}, {"date": "2026-06-18", "close": 0.395, "volume": 3254810.0}, {"date": "2026-06-19", "close": 0.4, "volume": 1033619.0}, {"date": "2026-06-22", "close": 0.395, "volume": 280043.0}, {"date": "2026-06-23", "close": 0.395, "volume": 4798.0}, {"date": "2026-06-24", "close": 0.3975, "volume": 16265.0}, {"date": "2026-06-25", "close": 0.395, "volume": 1889368.0}, {"date": "2026-06-26", "close": 0.395, "volume": 52536.0}, {"date": "2026-06-29", "close": 0.395, "volume": 59247.0}, {"date": "2026-06-30", "close": 0.395, "volume": 22460.0}, {"date": "2026-07-01", "close": 0.395, "volume": 11812.0}, {"date": "2026-07-06", "close": 0.395, "volume": 215760.0}, {"date": "2026-07-07", "close": 0.395, "volume": 13258.0}, {"date": "2026-07-08", "close": 0.3975, "volume": 205482.0}, {"date": "2026-07-09", "close": 0.3975, "volume": 85000.0}, {"date": "2026-07-10", "close": 0.3975, "volume": 100000.0}, {"date": "2026-07-13", "close": 0.3975, "volume": 4402.0}], "refreshing": true}