{"ticker": "MSV", "overview": {"name": "Mitchell Services Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MSV", "has_prices": true, "as_of": "2026-09-07", "last": 0.505, "prev_close": 0.505, "change": 0.0, "change_pct": 0.0, "session_volume": 80557.0, "vwap_5": 0.5012870800890318, "vwap_20": 0.5240438859630555, "vwap_60": 0.5179635590704812, "vwap_250": 0.45783464649235234, "high_52w": 0.585, "low_52w": 0.3, "avg_volume_20": 346757.8, "sessions": 400, "market_cap": {"value": 117910044.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161048", "src": "ASX", "ticker": "MSV", "cik": "", "company": "Mitchell Services Limited", "company_raw": "Mitchell Services Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MSV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161048", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 883}, {"id": "ASX-03155726", "src": "ASX", "ticker": "MSV", "cik": "", "company": "Mitchell Services Limited", "company_raw": "Mitchell Services Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MSV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155726", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "ASX-03134875", "src": "ASX", "ticker": "MSV", "cik": "", "company": "Mitchell Services Limited", "company_raw": "Mitchell Services Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MSV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134875", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Hudson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 20000.0, "indirect_account": "The Hudson Family Trust", "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151667-2A1705551", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "___ Dream Challenge Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.2, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130816-2A1694557", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-26", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Miller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-26", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Douglas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-26", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Tumbridge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-26", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Moyle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-22", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Moyle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-01", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-05", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Miller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-05", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Douglas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-05", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-29", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-31", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-31", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-28", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/msv", "needs_ocr": 0}], "directors": [{"name": "G. Moyle", "first_seen": "2019-03-01", "last_seen": "2020-09-22", "status": "past", "notices": 2}, {"name": "S Tumbridge", "first_seen": "2021-08-26", "last_seen": "2021-08-26", "status": "past", "notices": 1}, {"name": "R Douglas", "first_seen": "2016-08-05", "last_seen": "2021-08-26", "status": "past", "notices": 2}, {"name": "P Miller", "first_seen": "2016-08-05", "last_seen": "2021-08-26", "status": "past", "notices": 2}, {"name": "N Mitchell", "first_seen": "2016-08-05", "last_seen": "2021-08-26", "status": "past", "notices": 2}, {"name": "Peter Hudson", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156989-2A1707770"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151667-2A1705551"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151146-2A1705327"}, {"date": "2026-10-20", "form": "Chairman'S Address", "title": "2026 AGM - Chairman's address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150802-2A1705167"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "2026 AGM - CEO presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150801-2A1705166"}], "performance": {"ticker": "MSV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-08-02", "close": 1.188784245, "volume": 2544885.0}, {"date": "2011-08-03", "close": 1.142165255, "volume": 624946.0}, {"date": "2011-08-04", "close": 1.25871273, "volume": 734649.0}, {"date": "2011-08-05", "close": 1.11885576, "volume": 467793.0}, {"date": "2011-08-08", "close": 0.97899879, "volume": 239817.0}, {"date": "2011-08-09", "close": 1.07223677, "volume": 290778.0}, {"date": "2011-08-10", "close": 1.11885576, "volume": 258529.0}, {"date": "2011-08-11", "close": 1.095546265, "volume": 483643.0}, {"date": "2011-08-12", "close": 1.07223677, "volume": 267749.0}, {"date": "2011-08-15", "close": 1.095546265, "volume": 80777.0}, {"date": "2011-08-16", "close": 1.095546265, "volume": 112936.0}, {"date": "2011-08-17", "close": 1.11885576, "volume": 173427.0}, {"date": "2011-08-18", "close": 1.095546265, "volume": 27533.0}, {"date": "2011-08-19", "close": 1.048927275, "volume": 56637.0}, {"date": "2011-08-22", "close": 1.048927275, "volume": 133163.0}, {"date": "2011-08-23", "close": 1.07223677, "volume": 19084.0}, {"date": "2011-08-24", "close": 1.07223677, "volume": 76015.0}, {"date": "2011-08-25", "close": 1.048927275, "volume": 24668.0}, {"date": "2011-08-26", "close": 1.07223677, "volume": 322.0}, {"date": "2011-08-30", "close": 1.048927275, "volume": 45797.0}, {"date": "2011-08-31", "close": 1.048927275, "volume": 66656.0}, {"date": "2011-09-01", "close": 1.002308285, "volume": 59728.0}, {"date": "2011-09-02", "close": 0.97899879, "volume": 35393.0}, {"date": "2011-09-05", "close": 0.9323798, "volume": 87816.0}, {"date": "2011-09-07", "close": 0.9323798, "volume": 62943.0}, {"date": "2011-09-08", "close": 0.9323798, "volume": 179671.0}, {"date": "2011-09-09", "close": 0.9323798, "volume": 44510.0}, {"date": "2011-09-12", "close": 0.88576081, "volume": 8258.0}, {"date": "2011-09-13", "close": 0.909070305, "volume": 47191.0}, {"date": "2011-09-14", "close": 0.862451315, "volume": 14114.0}, {"date": "2011-09-15", "close": 0.83914182, "volume": 11626.0}, {"date": "2011-09-16", "close": 0.88576081, "volume": 6255.0}, {"date": "2011-09-19", "close": 0.909070305, "volume": 13943.0}, {"date": "2011-09-20", "close": 0.88576081, "volume": 10725.0}, {"date": "2011-09-21", "close": 0.83914182, "volume": 14971.0}, {"date": "2011-09-22", "close": 0.83914182, "volume": 43973.0}, {"date": "2011-09-23", "close": 0.815832325, "volume": 2145.0}, {"date": "2011-09-26", "close": 0.69928485, "volume": 61563.0}, {"date": "2011-09-27", "close": 0.79252283, "volume": 40475.0}, {"date": "2011-09-28", "close": 0.79252283, "volume": 5363.0}, {"date": "2011-09-29", "close": 0.74590384, "volume": 25741.0}, {"date": "2011-09-30", "close": 0.769213335, "volume": 47057.0}, {"date": "2011-10-03", "close": 0.74590384, "volume": 7642.0}, {"date": "2011-10-04", "close": 0.69928485, "volume": 9653.0}, {"date": "2011-10-05", "close": 0.74590384, "volume": 12003.0}, {"date": "2011-10-06", "close": 0.79252283, "volume": 4290.0}, {"date": "2011-10-07", "close": 0.83914182, "volume": 41042.0}, {"date": "2011-10-10", "close": 0.88576081, "volume": 57557.0}, {"date": "2011-10-11", "close": 0.862451315, "volume": 52504.0}, {"date": "2011-10-12", "close": 0.83914182, "volume": 2145.0}, {"date": "2011-10-13", "close": 0.815832325, "volume": 58169.0}, {"date": "2011-10-14", "close": 0.83914182, "volume": 87089.0}, {"date": "2011-10-17", "close": 0.815832325, "volume": 112712.0}, {"date": "2011-10-18", "close": 0.79252283, "volume": 38143.0}, {"date": "2011-10-20", "close": 0.74590384, "volume": 14300.0}, {"date": "2011-10-21", "close": 0.769213335, "volume": 13514.0}, {"date": "2011-10-24", "close": 0.769213335, "volume": 36466.0}, {"date": "2011-10-25", "close": 0.74590384, "volume": 43085.0}, {"date": "2011-10-26", "close": 0.769213335, "volume": 13943.0}, {"date": "2011-10-27", "close": 0.74590384, "volume": 20393.0}, {"date": "2011-10-28", "close": 0.722594345, "volume": 78399.0}, {"date": "2011-10-31", "close": 0.69928485, "volume": 45208.0}, {"date": "2011-11-02", "close": 0.675975355, "volume": 96368.0}, {"date": "2011-11-03", "close": 0.65266586, "volume": 31661.0}, {"date": "2011-11-04", "close": 0.65266586, "volume": 38611.0}, {"date": "2011-11-07", "close": 0.60604687, "volume": 49261.0}, {"date": "2011-11-08", "close": 0.60604687, "volume": 87947.0}, {"date": "2011-11-09", "close": 0.60604687, "volume": 109826.0}, {"date": "2011-11-10", "close": 0.60604687, "volume": 35715.0}, {"date": "2011-11-11", "close": 0.60604687, "volume": 31961.0}, {"date": "2011-11-14", "close": 0.582737375, "volume": 42520.0}, {"date": "2011-11-15", "close": 0.60604687, "volume": 34535.0}, {"date": "2011-11-16", "close": 0.60604687, "volume": 51267.0}, {"date": "2011-11-17", "close": 0.65266586, "volume": 99089.0}, {"date": "2011-11-18", "close": 0.65266586, "volume": 93310.0}, {"date": "2011-11-21", "close": 0.675975355, "volume": 92023.0}, {"date": "2011-11-22", "close": 0.629356365, "volume": 40756.0}, {"date": "2011-11-24", "close": 0.74590384, "volume": 104535.0}, {"date": "2011-11-25", "close": 0.74590384, "volume": 25097.0}, {"date": "2011-11-28", "close": 0.722594345, "volume": 23596.0}, {"date": "2011-11-29", "close": 0.769213335, "volume": 2145.0}, {"date": "2011-11-30", "close": 0.769213335, "volume": 16088.0}, {"date": "2011-12-01", "close": 0.74590384, "volume": 13085.0}, {"date": "2011-12-02", "close": 0.769213335, "volume": 7293.0}, {"date": "2011-12-05", "close": 0.74590384, "volume": 12487.0}, {"date": "2011-12-06", "close": 0.69928485, "volume": 9653.0}, {"date": "2011-12-07", "close": 0.675975355, "volume": 73361.0}, {"date": "2011-12-08", "close": 0.69928485, "volume": 43555.0}, {"date": "2011-12-09", "close": 0.69928485, "volume": 21450.0}, {"date": "2011-12-12", "close": 0.60604687, "volume": 10725.0}, {"date": "2011-12-13", "close": 0.675975355, "volume": 12870.0}, {"date": "2011-12-15", "close": 0.675975355, "volume": 105965.0}, {"date": "2011-12-16", "close": 0.675975355, "volume": 26189.0}, {"date": "2011-12-19", "close": 0.69928485, "volume": 122103.0}, {"date": "2011-12-20", "close": 0.69928485, "volume": 2467.0}, {"date": "2011-12-21", "close": 0.69928485, "volume": 9438.0}, {"date": "2011-12-22", "close": 0.69928485, "volume": 42901.0}, {"date": "2011-12-23", "close": 0.69928485, "volume": 36573.0}, {"date": "2011-12-28", "close": 0.74590384, "volume": 6542.0}, {"date": "2011-12-29", "close": 0.69928485, "volume": 33141.0}, {"date": "2011-12-30", "close": 0.69928485, "volume": 13495.0}, {"date": "2012-01-03", "close": 0.675975355, "volume": 492.0}, {"date": "2012-01-06", "close": 0.675975355, "volume": 9161.0}, {"date": "2012-01-09", "close": 0.65266586, "volume": 10296.0}, {"date": "2012-01-10", "close": 0.65266586, "volume": 7393.0}, {"date": "2012-01-11", "close": 0.629356365, "volume": 62743.0}, {"date": "2012-01-12", "close": 0.629356365, "volume": 45046.0}, {"date": "2012-01-13", "close": 0.629356365, "volume": 43973.0}, {"date": "2012-01-16", "close": 0.60604687, "volume": 10725.0}, {"date": "2012-01-17", "close": 0.60604687, "volume": 23504.0}, {"date": "2012-01-18", "close": 0.65266586, "volume": 55771.0}, {"date": "2012-01-19", "close": 0.60604687, "volume": 15230.0}, {"date": "2012-01-20", "close": 0.629356365, "volume": 62206.0}, {"date": "2012-01-23", "close": 0.65266586, "volume": 36251.0}, {"date": "2012-01-24", "close": 0.675975355, "volume": 25633.0}, {"date": "2012-01-25", "close": 0.69928485, "volume": 67891.0}, {"date": "2012-01-27", "close": 0.65266586, "volume": 104517.0}, {"date": "2012-01-31", "close": 0.65266586, "volume": 5792.0}, {"date": "2012-02-02", "close": 0.629356365, "volume": 8366.0}, {"date": "2012-02-03", "close": 0.60604687, "volume": 180820.0}, {"date": "2012-02-06", "close": 0.60604687, "volume": 27886.0}, {"date": "2012-02-07", "close": 0.582737375, "volume": 154901.0}, {"date": "2012-02-08", "close": 0.55942788, "volume": 65879.0}, {"date": "2012-02-09", "close": 0.582737375, "volume": 8580.0}, {"date": "2012-02-10", "close": 0.582737375, "volume": 16302.0}, {"date": "2012-02-13", "close": 0.582737375, "volume": 25741.0}, {"date": "2012-02-14", "close": 0.582737375, "volume": 9033.0}, {"date": "2012-02-15", "close": 0.582737375, "volume": 32176.0}, {"date": "2012-02-16", "close": 0.60604687, "volume": 10725.0}, {"date": "2012-02-17", "close": 0.582737375, "volume": 39153.0}, {"date": "2012-02-20", "close": 0.65266586, "volume": 15015.0}, {"date": "2012-02-21", "close": 0.65266586, "volume": 30031.0}, {"date": "2012-02-22", "close": 0.675975355, "volume": 42870.0}, {"date": "2012-02-23", "close": 0.629356365, "volume": 88060.0}, {"date": "2012-02-24", "close": 0.675975355, "volume": 60165.0}, {"date": "2012-02-27", "close": 0.60604687, "volume": 21347.0}, {"date": "2012-02-29", "close": 0.69928485, "volume": 36466.0}, {"date": "2012-03-01", "close": 0.675975355, "volume": 61300.0}, {"date": "2012-03-02", "close": 0.69928485, "volume": 26599.0}, {"date": "2012-03-05", "close": 0.74590384, "volume": 48264.0}, {"date": "2012-03-07", "close": 0.69928485, "volume": 89944.0}, {"date": "2012-03-08", "close": 0.60604687, "volume": 38611.0}, {"date": "2012-03-09", "close": 0.629356365, "volume": 16088.0}, {"date": "2012-03-12", "close": 0.675975355, "volume": 25079.0}, {"date": "2012-03-13", "close": 0.675975355, "volume": 4290.0}, {"date": "2012-03-14", "close": 0.69928485, "volume": 6435.0}, {"date": "2012-03-15", "close": 0.675975355, "volume": 104024.0}, {"date": "2012-03-16", "close": 0.69928485, "volume": 60061.0}, {"date": "2012-03-19", "close": 0.675975355, "volume": 81591.0}, {"date": "2012-03-20", "close": 0.675975355, "volume": 42901.0}, {"date": "2012-03-21", "close": 0.629356365, "volume": 23010.0}, {"date": "2012-03-22", "close": 0.65266586, "volume": 10511.0}, {"date": "2012-03-23", "close": 0.675975355, "volume": 6435.0}, {"date": "2012-03-26", "close": 0.65266586, "volume": 4290.0}, {"date": "2012-03-27", "close": 0.629356365, "volume": 93754.0}, {"date": "2012-03-28", "close": 0.60604687, "volume": 83991.0}, {"date": "2012-03-29", "close": 0.60604687, "volume": 118085.0}, {"date": "2012-03-30", "close": 0.60604687, "volume": 15851.0}, {"date": "2012-04-02", "close": 0.629356365, "volume": 4290.0}, {"date": "2012-04-03", "close": 0.629356365, "volume": 37002.0}, {"date": "2012-04-04", "close": 0.65266586, "volume": 4934.0}, {"date": "2012-04-05", "close": 0.629356365, "volume": 67232.0}, {"date": "2012-04-10", "close": 0.629356365, "volume": 10991.0}, {"date": "2012-04-11", "close": 0.629356365, "volume": 5363.0}, {"date": "2012-04-12", "close": 0.65266586, "volume": 17053.0}, {"date": "2012-04-13", "close": 0.629356365, "volume": 28808.0}, {"date": "2012-04-16", "close": 0.629356365, "volume": 48264.0}, {"date": "2012-04-17", "close": 0.65266586, "volume": 17160.0}, {"date": "2012-04-19", "close": 0.65266586, "volume": 24239.0}, {"date": "2012-04-20", "close": 0.629356365, "volume": 28958.0}, {"date": "2012-04-23", "close": 0.65266586, "volume": 3064.0}, {"date": "2012-04-26", "close": 0.65266586, "volume": 19305.0}, {"date": "2012-04-27", "close": 0.60604687, "volume": 6435.0}, {"date": "2012-05-01", "close": 0.60604687, "volume": 11499.0}, {"date": "2012-05-02", "close": 0.629356365, "volume": 44135.0}, {"date": "2012-05-03", "close": 0.582737375, "volume": 919.0}, {"date": "2012-05-04", "close": 0.65266586, "volume": 21450.0}, {"date": "2012-05-08", "close": 0.629356365, "volume": 8058.0}, {"date": "2012-05-09", "close": 0.55942788, "volume": 56220.0}, {"date": "2012-05-11", "close": 0.55942788, "volume": 18175.0}, {"date": "2012-05-15", "close": 0.55942788, "volume": 5899.0}, {"date": "2012-05-18", "close": 0.55942788, "volume": 43111.0}, {"date": "2012-05-21", "close": 0.4661899, "volume": 15015.0}, {"date": "2012-05-22", "close": 0.55942788, "volume": 54699.0}, {"date": "2012-05-24", "close": 0.55942788, "volume": 4290.0}, {"date": "2012-05-29", "close": 0.32633293, "volume": 356728.0}, {"date": "2012-05-30", "close": 0.330994829, "volume": 152298.0}, {"date": "2012-05-31", "close": 0.340318627, "volume": 215005.0}, {"date": "2012-06-01", "close": 0.344980526, "volume": 97295.0}, {"date": "2012-06-04", "close": 0.335656728, "volume": 3633.0}, {"date": "2012-06-05", "close": 0.335656728, "volume": 32176.0}, {"date": "2012-06-07", "close": 0.32633293, "volume": 50849.0}, {"date": "2012-06-08", "close": 0.32633293, "volume": 85166.0}, {"date": "2012-06-12", "close": 0.303023435, "volume": 33289.0}, {"date": "2012-06-18", "close": 0.312347233, "volume": 16088.0}, {"date": "2012-06-19", "close": 0.303023435, "volume": 21450.0}, {"date": "2012-06-20", "close": 0.27971394, "volume": 5363.0}, {"date": "2012-06-21", "close": 0.289037738, "volume": 3218.0}, {"date": "2012-06-22", "close": 0.27971394, "volume": 6748.0}, {"date": "2012-06-25", "close": 0.289037738, "volume": 117561.0}, {"date": "2012-06-26", "close": 0.23309495, "volume": 81522.0}, {"date": "2012-06-27", "close": 0.270390142, "volume": 50506.0}, {"date": "2012-06-28", "close": 0.261066344, "volume": 75613.0}, {"date": "2012-06-29", "close": 0.275052041, "volume": 93844.0}, {"date": "2012-07-02", "close": 0.265728243, "volume": 54652.0}, {"date": "2012-07-03", "close": 0.27971394, "volume": 54198.0}, {"date": "2012-07-04", "close": 0.293699637, "volume": 17434.0}, {"date": "2012-07-05", "close": 0.284375839, "volume": 6920.0}, {"date": "2012-07-06", "close": 0.270390142, "volume": 24668.0}, {"date": "2012-07-09", "close": 0.270390142, "volume": 429.0}, {"date": "2012-07-10", "close": 0.265728243, "volume": 23599.0}, {"date": "2012-07-13", "close": 0.27971394, "volume": 4290.0}, {"date": "2012-07-18", "close": 0.261066344, "volume": 21450.0}, {"date": "2012-07-23", "close": 0.256404445, "volume": 25741.0}, {"date": "2012-07-24", "close": 0.23309495, "volume": 129668.0}, {"date": "2012-07-25", "close": 0.214447354, "volume": 21558.0}, {"date": "2012-07-26", "close": 0.209785455, "volume": 45046.0}, {"date": "2012-07-30", "close": 0.27971394, "volume": 17697.0}, {"date": "2012-07-31", "close": 0.312347233, "volume": 80761.0}, {"date": "2012-08-01", "close": 0.312347233, "volume": 68213.0}, {"date": "2012-08-03", "close": 0.312347233, "volume": 62206.0}, {"date": "2012-08-06", "close": 0.312347233, "volume": 23643.0}, {"date": "2012-08-07", "close": 0.303023435, "volume": 42901.0}, {"date": "2012-08-08", "close": 0.27971394, "volume": 15015.0}, {"date": "2012-08-09", "close": 0.27971394, "volume": 7098.0}, {"date": "2012-08-22", "close": 0.256404445, "volume": 279569.0}, {"date": "2012-08-24", "close": 0.23309495, "volume": 7508.0}, {"date": "2012-08-29", "close": 0.23309495, "volume": 5148.0}, {"date": "2012-08-30", "close": 0.228433051, "volume": 10725.0}, {"date": "2012-08-31", "close": 0.219109253, "volume": 2145.0}, {"date": "2012-09-03", "close": 0.209785455, "volume": 10725.0}, {"date": "2012-09-04", "close": 0.153842667, "volume": 99760.0}, {"date": "2012-09-05", "close": 0.167828364, "volume": 168800.0}, {"date": "2012-09-06", "close": 0.18647596, "volume": 128703.0}, {"date": "2012-09-10", "close": 0.191137859, "volume": 33384.0}, {"date": "2012-09-11", "close": 0.209785455, "volume": 33248.0}, {"date": "2012-09-12", "close": 0.209785455, "volume": 29173.0}, {"date": "2012-09-13", "close": 0.209785455, "volume": 274566.0}, {"date": "2012-09-14", "close": 0.23309495, "volume": 10862.0}, {"date": "2012-09-17", "close": 0.228433051, "volume": 26435.0}, {"date": "2012-09-18", "close": 0.256404445, "volume": 48156.0}, {"date": "2012-09-19", "close": 0.27971394, "volume": 44668.0}, {"date": "2012-09-20", "close": 0.275052041, "volume": 38611.0}, {"date": "2012-09-21", "close": 0.261066344, "volume": 49336.0}, {"date": "2012-09-24", "close": 0.261066344, "volume": 11798.0}, {"date": "2012-09-26", "close": 0.256404445, "volume": 29816.0}, {"date": "2012-09-27", "close": 0.256404445, "volume": 10725.0}, {"date": "2012-09-28", "close": 0.256404445, "volume": 10725.0}, {"date": "2012-10-02", "close": 0.256404445, "volume": 23810.0}, {"date": "2012-10-03", "close": 0.256404445, "volume": 173534.0}, {"date": "2012-10-04", "close": 0.256404445, "volume": 62421.0}, {"date": "2012-10-05", "close": 0.251742546, "volume": 3218.0}, {"date": "2012-10-09", "close": 0.251742546, "volume": 25741.0}, {"date": "2012-10-10", "close": 0.256404445, "volume": 15015.0}, {"date": "2012-10-11", "close": 0.261066344, "volume": 15015.0}, {"date": "2012-10-12", "close": 0.242418748, "volume": 42901.0}, {"date": "2012-10-16", "close": 0.256404445, "volume": 98672.0}, {"date": "2012-10-17", "close": 0.251742546, "volume": 109397.0}, {"date": "2012-10-18", "close": 0.256404445, "volume": 98672.0}, {"date": "2012-10-19", "close": 0.242418748, "volume": 16088.0}, {"date": "2012-10-22", "close": 0.256404445, "volume": 34857.0}, {"date": "2012-10-23", "close": 0.256404445, "volume": 29315.0}, {"date": "2012-10-24", "close": 0.270390142, "volume": 3966.0}, {"date": "2012-10-25", "close": 0.265728243, "volume": 25741.0}, {"date": "2012-10-26", "close": 0.265728243, "volume": 21450.0}, {"date": "2012-10-29", "close": 0.270390142, "volume": 35393.0}, {"date": "2012-10-30", "close": 0.275052041, "volume": 146936.0}, {"date": "2012-10-31", "close": 0.275052041, "volume": 131336.0}, {"date": "2012-11-02", "close": 0.27971394, "volume": 8044.0}, {"date": "2012-11-05", "close": 0.275052041, "volume": 3218.0}, {"date": "2012-11-06", "close": 0.27971394, "volume": 3623.0}, {"date": "2012-11-07", "close": 0.27971394, "volume": 8938.0}, {"date": "2012-11-08", "close": 0.27971394, "volume": 58417.0}, {"date": "2012-11-13", "close": 0.27971394, "volume": 50178.0}, {"date": "2012-11-16", "close": 0.27971394, "volume": 30586.0}, {"date": "2012-11-19", "close": 0.27971394, "volume": 21450.0}, {"date": "2012-11-20", "close": 0.27971394, "volume": 35393.0}, {"date": "2012-11-21", "close": 0.265728243, "volume": 3218.0}, {"date": "2012-11-22", "close": 0.27971394, "volume": 20592.0}, {"date": "2012-11-23", "close": 0.303023435, "volume": 86016.0}, {"date": "2012-11-26", "close": 0.312347233, "volume": 32176.0}, {"date": "2012-11-28", "close": 0.289037738, "volume": 11905.0}, {"date": "2012-11-29", "close": 0.289037738, "volume": 4290.0}, {"date": "2012-11-30", "close": 0.303023435, "volume": 26170.0}, {"date": "2012-12-04", "close": 0.289037738, "volume": 8580.0}, {"date": "2012-12-05", "close": 0.289037738, "volume": 8580.0}, {"date": "2012-12-10", "close": 0.289037738, "volume": 25741.0}, {"date": "2012-12-11", "close": 0.289037738, "volume": 43010.0}, {"date": "2012-12-12", "close": 0.289037738, "volume": 4117.0}, {"date": "2012-12-13", "close": 0.275052041, "volume": 17805.0}, {"date": "2012-12-14", "close": 0.275052041, "volume": 44332.0}, {"date": "2012-12-18", "close": 0.275052041, "volume": 23596.0}, {"date": "2012-12-27", "close": 0.275052041, "volume": 21450.0}, {"date": "2012-12-28", "close": 0.284375839, "volume": 714.0}, {"date": "2013-01-02", "close": 0.284375839, "volume": 3791.0}, {"date": "2013-01-04", "close": 0.275052041, "volume": 10725.0}, {"date": "2013-01-07", "close": 0.27971394, "volume": 5363.0}, {"date": "2013-01-08", "close": 0.27971394, "volume": 4290.0}, {"date": "2013-01-14", "close": 0.293699637, "volume": 56844.0}, {"date": "2013-01-15", "close": 0.298361536, "volume": 9653.0}, {"date": "2013-01-16", "close": 0.307685334, "volume": 38615.0}, {"date": "2013-01-18", "close": 0.298361536, "volume": 8580.0}, {"date": "2013-01-22", "close": 0.303023435, "volume": 10725.0}, {"date": "2013-01-23", "close": 0.32633293, "volume": 20893.0}, {"date": "2013-01-24", "close": 0.303023435, "volume": 21450.0}, {"date": "2013-01-25", "close": 0.303023435, "volume": 85802.0}, {"date": "2013-01-29", "close": 0.307685334, "volume": 32605.0}, {"date": "2013-01-30", "close": 0.303023435, "volume": 64351.0}, {"date": "2013-01-31", "close": 0.317009132, "volume": 132557.0}, {"date": "2013-02-01", "close": 0.335656728, "volume": 17697.0}, {"date": "2013-02-04", "close": 0.349642425, "volume": 63557.0}, {"date": "2013-02-05", "close": 0.358966223, "volume": 47191.0}, {"date": "2013-02-06", "close": 0.358966223, "volume": 17160.0}, {"date": "2013-02-11", "close": 0.358966223, "volume": 10725.0}, {"date": "2013-02-13", "close": 0.386937617, "volume": 26556.0}, {"date": "2013-02-14", "close": 0.37295192, "volume": 8580.0}, {"date": "2013-02-15", "close": 0.37295192, "volume": 10725.0}, {"date": "2013-02-18", "close": 0.368290021, "volume": 37002.0}, {"date": "2013-02-19", "close": 0.368290021, "volume": 20378.0}, {"date": "2013-02-21", "close": 0.368290021, "volume": 29479.0}, {"date": "2013-02-22", "close": 0.386937617, "volume": 2402.0}, {"date": "2013-02-25", "close": 0.391599516, "volume": 10725.0}, {"date": "2013-02-26", "close": 0.391599516, "volume": 9921.0}, {"date": "2013-02-28", "close": 0.363628122, "volume": 20818.0}, {"date": "2013-03-01", "close": 0.354304324, "volume": 26019.0}, {"date": "2013-03-04", "close": 0.32633293, "volume": 4290.0}, {"date": "2013-03-05", "close": 0.32633293, "volume": 2145.0}, {"date": "2013-03-06", "close": 0.312347233, "volume": 3218.0}, {"date": "2013-03-12", "close": 0.307685334, "volume": 13963.0}, {"date": "2013-03-13", "close": 0.32633293, "volume": 3218.0}, {"date": "2013-03-15", "close": 0.303023435, "volume": 36300.0}, {"date": "2013-03-18", "close": 0.27971394, "volume": 31699.0}, {"date": "2013-03-19", "close": 0.27971394, "volume": 22142.0}, {"date": "2013-03-20", "close": 0.317009132, "volume": 34754.0}, {"date": "2013-03-21", "close": 0.247080647, "volume": 26599.0}, {"date": "2013-03-25", "close": 0.247080647, "volume": 21450.0}, {"date": "2013-03-27", "close": 0.275052041, "volume": 96527.0}, {"date": "2013-03-28", "close": 0.261066344, "volume": 8580.0}, {"date": "2013-04-03", "close": 0.261066344, "volume": 2145.0}, {"date": "2013-04-04", "close": 0.261066344, "volume": 39636.0}, {"date": "2013-04-05", "close": 0.256404445, "volume": 206528.0}, {"date": "2013-04-08", "close": 0.247080647, "volume": 10725.0}, {"date": "2013-04-09", "close": 0.261066344, "volume": 83121.0}, {"date": "2013-04-12", "close": 0.289037738, "volume": 56308.0}, {"date": "2013-04-18", "close": 0.247080647, "volume": 21450.0}, {"date": "2013-05-06", "close": 0.153842667, "volume": 36466.0}, {"date": "2013-05-07", "close": 0.13985697, "volume": 117978.0}, {"date": "2013-05-08", "close": 0.130533172, "volume": 20961.0}, {"date": "2013-05-09", "close": 0.116547475, "volume": 11798.0}, {"date": "2013-05-10", "close": 0.069928485, "volume": 42472.0}, {"date": "2013-05-13", "close": 0.069928485, "volume": 49336.0}, {"date": "2013-05-14", "close": 0.055942788, "volume": 289462.0}, {"date": "2013-05-15", "close": 0.055942788, "volume": 10725.0}, {"date": "2013-05-17", "close": 0.130533172, "volume": 94692.0}, {"date": "2013-05-20", "close": 0.149180768, "volume": 57930.0}, {"date": "2013-05-21", "close": 0.13985697, "volume": 17589.0}, {"date": "2013-05-28", "close": 0.097899879, "volume": 2145.0}, {"date": "2013-05-29", "close": 0.097899879, "volume": 17160.0}, {"date": "2013-05-30", "close": 0.097899879, "volume": 3003.0}, {"date": "2013-05-31", "close": 0.102561778, "volume": 7508.0}, {"date": "2013-06-04", "close": 0.097899879, "volume": 40756.0}, {"date": "2013-06-05", "close": 0.111885576, "volume": 21450.0}, {"date": "2013-06-07", "close": 0.09323798, "volume": 85802.0}, {"date": "2013-06-13", "close": 0.102561778, "volume": 72930.0}, {"date": "2013-06-14", "close": 0.107223677, "volume": 19305.0}, {"date": "2013-06-18", "close": 0.121209374, "volume": 32176.0}, {"date": "2013-06-19", "close": 0.107223677, "volume": 11262.0}, {"date": "2013-06-21", "close": 0.107223677, "volume": 10725.0}, {"date": "2013-06-24", "close": 0.102561778, "volume": 45046.0}, {"date": "2013-06-25", "close": 0.09323798, "volume": 35030.0}, {"date": "2013-06-26", "close": 0.09323798, "volume": 85802.0}, {"date": "2013-06-27", "close": 0.09323798, "volume": 14479.0}, {"date": "2013-06-28", "close": 0.09323798, "volume": 190909.0}, {"date": "2013-07-04", "close": 0.102561778, "volume": 21450.0}, {"date": "2013-07-05", "close": 0.107223677, "volume": 4612.0}, {"date": "2013-07-10", "close": 0.102561778, "volume": 35751.0}, {"date": "2013-07-19", "close": 0.111885576, "volume": 4505.0}, {"date": "2013-07-22", "close": 0.111885576, "volume": 42686.0}, {"date": "2013-07-26", "close": 0.116547475, "volume": 18233.0}, {"date": "2013-07-29", "close": 0.116547475, "volume": 20271.0}, {"date": "2013-07-31", "close": 0.111885576, "volume": 4290.0}, {"date": "2013-08-02", "close": 0.107223677, "volume": 33733.0}, {"date": "2013-08-09", "close": 0.107223677, "volume": 26813.0}, {"date": "2013-08-12", "close": 0.107223677, "volume": 4505.0}, {"date": "2013-08-16", "close": 0.107223677, "volume": 12870.0}, {"date": "2013-08-20", "close": 0.121209374, "volume": 6435.0}, {"date": "2013-08-21", "close": 0.163166465, "volume": 71351.0}, {"date": "2013-08-22", "close": 0.107223677, "volume": 51962.0}, {"date": "2013-08-23", "close": 0.130533172, "volume": 147405.0}, {"date": "2013-08-26", "close": 0.13985697, "volume": 40756.0}, {"date": "2013-08-27", "close": 0.23309495, "volume": 131963.0}, {"date": "2013-08-28", "close": 0.209785455, "volume": 42909.0}, {"date": "2013-08-29", "close": 0.18647596, "volume": 26456.0}, {"date": "2013-09-02", "close": 0.18647596, "volume": 40970.0}, {"date": "2013-09-03", "close": 0.205123556, "volume": 28110.0}, {"date": "2013-09-05", "close": 0.209785455, "volume": 57477.0}, {"date": "2013-09-06", "close": 0.223771152, "volume": 11593.0}, {"date": "2013-09-09", "close": 0.223771152, "volume": 11593.0}, {"date": "2013-09-10", "close": 0.23309495, "volume": 216630.0}, {"date": "2013-09-11", "close": 0.261066344, "volume": 278405.0}, {"date": "2013-09-12", "close": 0.247080647, "volume": 62033.0}, {"date": "2013-09-13", "close": 0.256404445, "volume": 33079.0}, {"date": "2013-09-16", "close": 0.275052041, "volume": 118337.0}, {"date": "2013-09-17", "close": 0.256404445, "volume": 131706.0}, {"date": "2013-09-18", "close": 0.247080647, "volume": 274734.0}, {"date": "2013-09-19", "close": 0.242418748, "volume": 56844.0}, {"date": "2013-09-20", "close": 0.214447354, "volume": 23596.0}, {"date": "2013-09-23", "close": 0.242418748, "volume": 21450.0}, {"date": "2013-09-25", "close": 0.242418748, "volume": 5363.0}, {"date": "2013-09-26", "close": 0.23309495, "volume": 13943.0}, {"date": "2013-09-30", "close": 0.195799758, "volume": 2145.0}, {"date": "2013-10-01", "close": 0.214447354, "volume": 20378.0}, {"date": "2013-10-02", "close": 0.23309495, "volume": 21450.0}, {"date": "2013-10-04", "close": 0.209785455, "volume": 21450.0}, {"date": "2013-10-09", "close": 0.223771152, "volume": 53626.0}, {"date": "2013-10-10", "close": 0.251742546, "volume": 86789.0}, {"date": "2013-10-11", "close": 0.27214824, "volume": 4409.0}, {"date": "2013-10-14", "close": 0.3401853, "volume": 50810.0}, {"date": "2013-10-15", "close": 0.346989006, "volume": 90937.0}, {"date": "2013-10-16", "close": 0.37420383, "volume": 143209.0}, {"date": "2013-10-17", "close": 0.428633478, "volume": 31707.0}, {"date": "2013-10-18", "close": 0.40822236, "volume": 46592.0}, {"date": "2013-10-21", "close": 0.40822236, "volume": 58057.0}, {"date": "2013-10-22", "close": 0.40822236, "volume": 30866.0}, {"date": "2013-10-23", "close": 0.40822236, "volume": 57689.0}, {"date": "2013-10-24", "close": 0.40822236, "volume": 12493.0}, {"date": "2013-10-28", "close": 0.40822236, "volume": 11284.0}, {"date": "2013-10-31", "close": 0.353792712, "volume": 44094.0}, {"date": "2013-11-01", "close": 0.3401853, "volume": 91618.0}, {"date": "2013-11-04", "close": 0.30616677, "volume": 22047.0}, {"date": "2013-11-05", "close": 0.333381594, "volume": 31795.0}, {"date": "2013-11-06", "close": 0.3401853, "volume": 49973.0}, {"date": "2013-11-08", "close": 0.326577888, "volume": 31600.0}, {"date": "2013-11-11", "close": 0.37420383, "volume": 53097.0}, {"date": "2013-11-12", "close": 0.37420383, "volume": 7944.0}, {"date": "2013-11-13", "close": 0.381007536, "volume": 4977.0}, {"date": "2013-11-14", "close": 0.353792712, "volume": 41154.0}, {"date": "2013-11-15", "close": 0.353792712, "volume": 2940.0}, {"date": "2013-11-18", "close": 0.360596418, "volume": 46129.0}, {"date": "2013-11-19", "close": 0.353792712, "volume": 1470.0}, {"date": "2013-11-20", "close": 0.30616677, "volume": 30668.0}, {"date": "2013-11-21", "close": 0.30616677, "volume": 110006.0}, {"date": "2013-11-22", "close": 0.319774182, "volume": 241947.0}, {"date": "2013-11-25", "close": 0.319774182, "volume": 16829.0}, {"date": "2013-11-26", "close": 0.319774182, "volume": 13963.0}, {"date": "2013-11-27", "close": 0.292559358, "volume": 14698.0}, {"date": "2013-11-28", "close": 0.3401853, "volume": 31685.0}, {"date": "2013-11-29", "close": 0.353792712, "volume": 635012.0}, {"date": "2013-12-02", "close": 0.40822236, "volume": 202662.0}, {"date": "2013-12-03", "close": 0.44224089, "volume": 92139.0}, {"date": "2013-12-04", "close": 0.44224089, "volume": 121789.0}, {"date": "2013-12-05", "close": 0.44224089, "volume": 244420.0}, {"date": "2013-12-06", "close": 0.428633478, "volume": 119352.0}, {"date": "2013-12-09", "close": 0.421829772, "volume": 42453.0}, {"date": "2013-12-10", "close": 0.415026066, "volume": 12598.0}, {"date": "2013-12-11", "close": 0.40822236, "volume": 20577.0}, {"date": "2013-12-12", "close": 0.353792712, "volume": 6326.0}, {"date": "2013-12-16", "close": 0.360596418, "volume": 134669.0}, {"date": "2013-12-17", "close": 0.360596418, "volume": 31637.0}, {"date": "2013-12-18", "close": 0.360596418, "volume": 18467.0}, {"date": "2013-12-20", "close": 0.346989006, "volume": 8069.0}, {"date": "2013-12-23", "close": 0.346989006, "volume": 23264.0}, {"date": "2013-12-24", "close": 0.3401853, "volume": 38964.0}, {"date": "2013-12-27", "close": 0.3401853, "volume": 3674.0}, {"date": "2013-12-31", "close": 0.312970476, "volume": 9554.0}, {"date": "2014-01-02", "close": 0.353792712, "volume": 35106.0}, {"date": "2014-01-03", "close": 0.353792712, "volume": 14698.0}, {"date": "2014-01-07", "close": 0.360596418, "volume": 1470.0}, {"date": "2014-01-10", "close": 0.360596418, "volume": 588.0}, {"date": "2014-01-13", "close": 0.360596418, "volume": 1837.0}, {"date": "2014-01-14", "close": 0.40822236, "volume": 22782.0}, {"date": "2014-01-21", "close": 0.401418654, "volume": 14698.0}, {"date": "2014-01-23", "close": 0.415026066, "volume": 43579.0}, {"date": "2014-01-24", "close": 0.428633478, "volume": 91356.0}, {"date": "2014-01-30", "close": 0.428633478, "volume": 279.0}, {"date": "2014-01-31", "close": 0.428633478, "volume": 3791.0}, {"date": "2014-02-04", "close": 0.455848302, "volume": 64671.0}, {"date": "2014-02-05", "close": 0.415026066, "volume": 203070.0}, {"date": "2014-02-07", "close": 0.415026066, "volume": 15242.0}, {"date": "2014-02-10", "close": 0.421829772, "volume": 11023.0}, {"date": "2014-02-11", "close": 0.40822236, "volume": 22047.0}, {"date": "2014-02-13", "close": 0.401418654, "volume": 5144.0}, {"date": "2014-02-17", "close": 0.40822236, "volume": 1186.0}, {"date": "2014-02-18", "close": 0.40822236, "volume": 2205.0}, {"date": "2014-02-24", "close": 0.387811242, "volume": 20909.0}, {"date": "2014-02-25", "close": 0.381007536, "volume": 29396.0}, {"date": "2014-02-26", "close": 0.3401853, "volume": 59306.0}, {"date": "2014-02-27", "close": 0.3401853, "volume": 22414.0}, {"date": "2014-02-28", "close": 0.346989006, "volume": 7349.0}, {"date": "2014-03-04", "close": 0.346989006, "volume": 24133.0}, {"date": "2014-03-11", "close": 0.346989006, "volume": 41889.0}, {"date": "2014-03-12", "close": 0.3401853, "volume": 55558.0}, {"date": "2014-03-13", "close": 0.326577888, "volume": 21312.0}, {"date": "2014-03-14", "close": 0.30616677, "volume": 13963.0}, {"date": "2014-03-21", "close": 0.30616677, "volume": 58791.0}, {"date": "2014-03-27", "close": 0.3401853, "volume": 83043.0}, {"date": "2014-03-28", "close": 0.346989006, "volume": 16153.0}, {"date": "2014-03-31", "close": 0.3401853, "volume": 5879.0}, {"date": "2014-04-03", "close": 0.326577888, "volume": 7349.0}, {"date": "2014-04-07", "close": 0.299363064, "volume": 2940.0}, {"date": "2014-04-09", "close": 0.27214824, "volume": 33805.0}, {"date": "2014-04-10", "close": 0.27214824, "volume": 1470.0}, {"date": "2014-04-16", "close": 0.27214824, "volume": 14698.0}, {"date": "2014-04-22", "close": 0.23812971, "volume": 182597.0}, {"date": "2014-04-23", "close": 0.23812971, "volume": 3122.0}, {"date": "2014-04-24", "close": 0.23812971, "volume": 8881.0}, {"date": "2014-04-28", "close": 0.27214824, "volume": 18369.0}, {"date": "2014-04-29", "close": 0.27214824, "volume": 35854.0}, {"date": "2014-04-30", "close": 0.258540828, "volume": 11023.0}, {"date": "2014-05-14", "close": 0.258540828, "volume": 1529.0}, {"date": "2014-05-16", "close": 0.190503768, "volume": 10142.0}, {"date": "2014-05-19", "close": 0.20411118, "volume": 17845.0}, {"date": "2014-05-21", "close": 0.20411118, "volume": 11464.0}, {"date": "2014-05-22", "close": 0.23812971, "volume": 87185.0}, {"date": "2014-05-28", "close": 0.30616677, "volume": 71349.0}, {"date": "2014-05-29", "close": 0.3401853, "volume": 14698.0}, {"date": "2014-05-30", "close": 0.360596418, "volume": 55239.0}, {"date": "2014-06-02", "close": 0.23812971, "volume": 169548.0}, {"date": "2014-06-03", "close": 0.217718592, "volume": 81206.0}, {"date": "2014-06-04", "close": 0.217718592, "volume": 15433.0}, {"date": "2014-06-05", "close": 0.224522298, "volume": 12126.0}, {"date": "2014-06-06", "close": 0.23812971, "volume": 17637.0}, {"date": "2014-06-10", "close": 0.23812971, "volume": 11758.0}, {"date": "2014-06-11", "close": 0.244933416, "volume": 52912.0}, {"date": "2014-06-12", "close": 0.23812971, "volume": 14698.0}, {"date": "2014-06-13", "close": 0.23812971, "volume": 5144.0}, {"date": "2014-06-16", "close": 0.231326004, "volume": 6659.0}, {"date": "2014-06-17", "close": 0.231326004, "volume": 690.0}, {"date": "2014-06-18", "close": 0.20411118, "volume": 22047.0}, {"date": "2014-06-19", "close": 0.224522298, "volume": 2557.0}, {"date": "2014-06-25", "close": 0.224522298, "volume": 14551.0}, {"date": "2014-06-26", "close": 0.20411118, "volume": 7349.0}, {"date": "2014-07-07", "close": 0.319774182, "volume": 42081.0}, {"date": "2014-07-08", "close": 0.30616677, "volume": 123168.0}, {"date": "2014-07-09", "close": 0.30616677, "volume": 11023.0}, {"date": "2014-07-10", "close": 0.333381594, "volume": 70109.0}, {"date": "2014-07-11", "close": 0.326577888, "volume": 16168.0}, {"date": "2014-07-14", "close": 0.319774182, "volume": 43629.0}, {"date": "2014-07-15", "close": 0.326577888, "volume": 86717.0}, {"date": "2014-07-16", "close": 0.3401853, "volume": 1470.0}, {"date": "2014-07-17", "close": 0.299363064, "volume": 9701.0}, {"date": "2014-07-18", "close": 0.3401853, "volume": 99946.0}, {"date": "2014-07-21", "close": 0.326577888, "volume": 22464.0}, {"date": "2014-07-22", "close": 0.333381594, "volume": 5926.0}, {"date": "2014-07-23", "close": 0.326577888, "volume": 7349.0}, {"date": "2014-07-24", "close": 0.30616677, "volume": 8819.0}, {"date": "2014-07-25", "close": 0.30616677, "volume": 13228.0}, {"date": "2014-07-31", "close": 0.299363064, "volume": 6614.0}, {"date": "2014-08-04", "close": 0.319774182, "volume": 7349.0}, {"date": "2014-08-06", "close": 0.326577888, "volume": 7275.0}, {"date": "2014-08-08", "close": 0.285755652, "volume": 3381.0}, {"date": "2014-08-11", "close": 0.27214824, "volume": 64524.0}, {"date": "2014-08-15", "close": 0.27214824, "volume": 3381.0}, {"date": "2014-08-22", "close": 0.319774182, "volume": 14698.0}, {"date": "2014-08-25", "close": 0.387811242, "volume": 224661.0}, {"date": "2014-08-26", "close": 0.413112238, "volume": 43412.0}, {"date": "2014-08-27", "close": 0.404681376, "volume": 44479.0}, {"date": "2014-08-28", "close": 0.404681376, "volume": 149031.0}, {"date": "2014-08-29", "close": 0.37938879, "volume": 62034.0}, {"date": "2014-09-01", "close": 0.404681376, "volume": 61678.0}, {"date": "2014-09-02", "close": 0.362527066, "volume": 45980.0}, {"date": "2014-09-03", "close": 0.354096204, "volume": 22763.0}, {"date": "2014-09-04", "close": 0.354096204, "volume": 64445.0}, {"date": "2014-09-05", "close": 0.354096204, "volume": 35584.0}, {"date": "2014-09-08", "close": 0.33723448, "volume": 259265.0}, {"date": "2014-09-09", "close": 0.345665342, "volume": 26554.0}, {"date": "2014-09-10", "close": 0.328803618, "volume": 145433.0}, {"date": "2014-09-11", "close": 0.33723448, "volume": 3558.0}, {"date": "2014-09-12", "close": 0.328803618, "volume": 65237.0}, {"date": "2014-09-15", "close": 0.328803618, "volume": 37422.0}, {"date": "2014-09-16", "close": 0.320372756, "volume": 29757.0}, {"date": "2014-09-17", "close": 0.328803618, "volume": 162644.0}, {"date": "2014-09-18", "close": 0.328803618, "volume": 8763.0}, {"date": "2014-09-19", "close": 0.37938879, "volume": 87889.0}, {"date": "2014-09-22", "close": 0.37938879, "volume": 35468.0}, {"date": "2014-09-23", "close": 0.37938879, "volume": 23703.0}, {"date": "2014-09-25", "close": 0.345665342, "volume": 385539.0}, {"date": "2014-09-26", "close": 0.345665342, "volume": 324632.0}, {"date": "2014-09-29", "close": 0.320372756, "volume": 921574.0}, {"date": "2014-09-30", "close": 0.303511032, "volume": 344675.0}, {"date": "2014-10-01", "close": 0.320372756, "volume": 111325.0}, {"date": "2014-10-02", "close": 0.303511032, "volume": 220192.0}, {"date": "2014-10-03", "close": 0.311941894, "volume": 209791.0}, {"date": "2014-10-06", "close": 0.311941894, "volume": 109953.0}, {"date": "2014-10-07", "close": 0.29508017, "volume": 243775.0}, {"date": "2014-10-08", "close": 0.29508017, "volume": 53375.0}, {"date": "2014-10-09", "close": 0.29508017, "volume": 45496.0}, {"date": "2014-10-10", "close": 0.286649308, "volume": 139377.0}, {"date": "2014-10-13", "close": 0.269787584, "volume": 291515.0}, {"date": "2014-10-14", "close": 0.278218446, "volume": 71167.0}, {"date": "2014-10-15", "close": 0.278218446, "volume": 101086.0}, {"date": "2014-10-16", "close": 0.269787584, "volume": 5338.0}, {"date": "2014-10-17", "close": 0.286649308, "volume": 122490.0}, {"date": "2014-10-20", "close": 0.269787584, "volume": 42297.0}, {"date": "2014-10-21", "close": 0.269787584, "volume": 47445.0}, {"date": "2014-10-22", "close": 0.261356722, "volume": 21148.0}, {"date": "2014-10-23", "close": 0.286649308, "volume": 129880.0}, {"date": "2014-10-24", "close": 0.278218446, "volume": 21148.0}, {"date": "2014-10-28", "close": 0.269787584, "volume": 21148.0}, {"date": "2014-10-29", "close": 0.25292586, "volume": 67407.0}, {"date": "2014-10-30", "close": 0.286649308, "volume": 110309.0}, {"date": "2014-10-31", "close": 0.278218446, "volume": 94557.0}, {"date": "2014-11-03", "close": 0.269787584, "volume": 34446.0}, {"date": "2014-11-04", "close": 0.269787584, "volume": 21148.0}, {"date": "2014-11-05", "close": 0.269787584, "volume": 45437.0}, {"date": "2014-11-07", "close": 0.286649308, "volume": 20164.0}, {"date": "2014-11-10", "close": 0.278218446, "volume": 155271.0}, {"date": "2014-11-11", "close": 0.29508017, "volume": 89410.0}, {"date": "2014-11-12", "close": 0.303511032, "volume": 340326.0}, {"date": "2014-11-13", "close": 0.328803618, "volume": 249871.0}, {"date": "2014-11-14", "close": 0.320372756, "volume": 96969.0}, {"date": "2014-11-17", "close": 0.311941894, "volume": 106314.0}, {"date": "2014-11-18", "close": 0.311941894, "volume": 1964495.0}, {"date": "2014-11-19", "close": 0.29508017, "volume": 54229.0}, {"date": "2014-11-21", "close": 0.278218446, "volume": 92517.0}, {"date": "2014-11-24", "close": 0.286649308, "volume": 28467.0}, {"date": "2014-11-25", "close": 0.278218446, "volume": 37956.0}, {"date": "2014-11-28", "close": 0.269787584, "volume": 31716.0}, {"date": "2014-12-02", "close": 0.25292586, "volume": 10675.0}, {"date": "2014-12-03", "close": 0.25292586, "volume": 17792.0}, {"date": "2014-12-08", "close": 0.261356722, "volume": 23722.0}, {"date": "2014-12-12", "close": 0.236064136, "volume": 21148.0}, {"date": "2014-12-19", "close": 0.244494998, "volume": 84416.0}, {"date": "2015-01-02", "close": 0.25292586, "volume": 56934.0}, {"date": "2015-01-07", "close": 0.25292586, "volume": 3875.0}, {"date": "2015-01-14", "close": 0.236064136, "volume": 1186.0}, {"date": "2015-01-15", "close": 0.236064136, "volume": 1187.0}, {"date": "2015-01-16", "close": 0.21077155, "volume": 17792.0}, {"date": "2015-01-19", "close": 0.21077155, "volume": 8896.0}, {"date": "2015-01-20", "close": 0.21077155, "volume": 11861.0}, {"date": "2015-01-23", "close": 0.21077155, "volume": 11861.0}, {"date": "2015-01-28", "close": 0.21077155, "volume": 3119.0}, {"date": "2015-01-29", "close": 0.202340688, "volume": 21148.0}, {"date": "2015-01-30", "close": 0.202340688, "volume": 89403.0}, {"date": "2015-02-02", "close": 0.202340688, "volume": 21148.0}, {"date": "2015-02-03", "close": 0.185478964, "volume": 69696.0}, {"date": "2015-02-04", "close": 0.202340688, "volume": 12543.0}, {"date": "2015-02-05", "close": 0.193909826, "volume": 21148.0}, {"date": "2015-02-12", "close": 0.193909826, "volume": 26094.0}, {"date": "2015-02-17", "close": 0.193909826, "volume": 34990.0}, {"date": "2015-02-19", "close": 0.193909826, "volume": 57281.0}, {"date": "2015-02-20", "close": 0.193909826, "volume": 5931.0}, {"date": "2015-02-24", "close": 0.219202412, "volume": 1321411.0}, {"date": "2015-02-26", "close": 0.227633274, "volume": 21148.0}, {"date": "2015-02-27", "close": 0.25292586, "volume": 45108.0}, {"date": "2015-03-02", "close": 0.25292586, "volume": 89471.0}, {"date": "2015-03-03", "close": 0.278218446, "volume": 207080.0}, {"date": "2015-03-04", "close": 0.25292586, "volume": 115985.0}, {"date": "2015-03-05", "close": 0.227633274, "volume": 62236.0}, {"date": "2015-03-09", "close": 0.21077155, "volume": 93220.0}, {"date": "2015-03-13", "close": 0.244494998, "volume": 2045.0}, {"date": "2015-03-16", "close": 0.244494998, "volume": 2115.0}, {"date": "2015-03-17", "close": 0.236064136, "volume": 2201.0}, {"date": "2015-03-18", "close": 0.21077155, "volume": 179934.0}, {"date": "2015-03-19", "close": 0.219202412, "volume": 84368.0}, {"date": "2015-03-20", "close": 0.244494998, "volume": 50371.0}, {"date": "2015-03-23", "close": 0.25292586, "volume": 47445.0}, {"date": "2015-03-24", "close": 0.25292586, "volume": 77454.0}, {"date": "2015-03-25", "close": 0.236064136, "volume": 17792.0}, {"date": "2015-03-26", "close": 0.236064136, "volume": 1186.0}, {"date": "2015-03-27", "close": 0.25292586, "volume": 13403.0}, {"date": "2015-03-30", "close": 0.219202412, "volume": 68593.0}, {"date": "2015-04-01", "close": 0.219202412, "volume": 32618.0}, {"date": "2015-04-17", "close": 0.21077155, "volume": 25027.0}, {"date": "2015-04-20", "close": 0.21077155, "volume": 243549.0}, {"date": "2015-04-22", "close": 0.193909826, "volume": 484728.0}, {"date": "2015-04-28", "close": 0.193909826, "volume": 47445.0}, {"date": "2015-05-01", "close": 0.185478964, "volume": 186458.0}, {"date": "2015-05-07", "close": 0.193909826, "volume": 118612.0}, {"date": "2015-05-08", "close": 0.185478964, "volume": 21148.0}, {"date": "2015-05-11", "close": 0.185478964, "volume": 80810.0}, {"date": "2015-05-13", "close": 0.193909826, "volume": 8303.0}, {"date": "2015-05-15", "close": 0.236064136, "volume": 11861.0}, {"date": "2015-05-19", "close": 0.21077155, "volume": 16440.0}, {"date": "2015-05-21", "close": 0.202340688, "volume": 3914.0}, {"date": "2015-05-25", "close": 0.193909826, "volume": 38940.0}, {"date": "2015-05-28", "close": 0.193909826, "volume": 23722.0}, {"date": "2015-05-29", "close": 0.185478964, "volume": 72946.0}, {"date": "2015-06-01", "close": 0.185478964, "volume": 8896.0}, {"date": "2015-06-02", "close": 0.193909826, "volume": 35382.0}, {"date": "2015-06-03", "close": 0.21077155, "volume": 28989.0}, {"date": "2015-06-09", "close": 0.236064136, "volume": 60401.0}, {"date": "2015-06-10", "close": 0.227633274, "volume": 148873.0}, {"date": "2015-06-11", "close": 0.219202412, "volume": 177825.0}, {"date": "2015-06-12", "close": 0.221839416, "volume": 134782.0}, {"date": "2015-06-15", "close": 0.202549032, "volume": 124414.0}, {"date": "2015-06-16", "close": 0.231484608, "volume": 107686.0}, {"date": "2015-06-17", "close": 0.2411298, "volume": 308152.0}, {"date": "2015-06-18", "close": 0.2411298, "volume": 165734.0}, {"date": "2015-06-19", "close": 0.2411298, "volume": 1659.0}, {"date": "2015-06-22", "close": 0.202549032, "volume": 88985.0}, {"date": "2015-06-23", "close": 0.19290384, "volume": 93942.0}, {"date": "2015-06-24", "close": 0.202549032, "volume": 116422.0}, {"date": "2015-06-25", "close": 0.19290384, "volume": 115750.0}, {"date": "2015-06-26", "close": 0.212194224, "volume": 136862.0}, {"date": "2015-06-29", "close": 0.212194224, "volume": 5184.0}, {"date": "2015-07-01", "close": 0.212194224, "volume": 105185.0}, {"date": "2015-07-02", "close": 0.183258648, "volume": 485414.0}, {"date": "2015-07-03", "close": 0.173613456, "volume": 368058.0}, {"date": "2015-07-06", "close": 0.173613456, "volume": 260981.0}, {"date": "2015-07-07", "close": 0.173613456, "volume": 109117.0}, {"date": "2015-07-08", "close": 0.183258648, "volume": 54161.0}, {"date": "2015-07-09", "close": 0.19290384, "volume": 58207.0}, {"date": "2015-07-10", "close": 0.221839416, "volume": 163310.0}, {"date": "2015-07-13", "close": 0.202549032, "volume": 41471.0}, {"date": "2015-07-14", "close": 0.202549032, "volume": 4043.0}, {"date": "2015-07-16", "close": 0.183258648, "volume": 30612.0}, {"date": "2015-07-17", "close": 0.19290384, "volume": 15090.0}, {"date": "2015-07-20", "close": 0.202549032, "volume": 19674.0}, {"date": "2015-07-21", "close": 0.202549032, "volume": 31351.0}, {"date": "2015-07-28", "close": 0.221839416, "volume": 91237.0}, {"date": "2015-07-29", "close": 0.212194224, "volume": 20736.0}, {"date": "2015-07-31", "close": 0.202549032, "volume": 66577.0}, {"date": "2015-08-03", "close": 0.212194224, "volume": 11849.0}, {"date": "2015-08-05", "close": 0.221839416, "volume": 36288.0}, {"date": "2015-08-06", "close": 0.221839416, "volume": 20736.0}, {"date": "2015-08-07", "close": 0.221839416, "volume": 4562.0}, {"date": "2015-08-10", "close": 0.202549032, "volume": 54095.0}, {"date": "2015-08-11", "close": 0.202549032, "volume": 41295.0}, {"date": "2015-08-12", "close": 0.19290384, "volume": 90714.0}, {"date": "2015-08-13", "close": 0.19290384, "volume": 18913.0}, {"date": "2015-08-14", "close": 0.19290384, "volume": 22559.0}, {"date": "2015-08-17", "close": 0.173613456, "volume": 59552.0}, {"date": "2015-08-19", "close": 0.183258648, "volume": 33320.0}, {"date": "2015-08-20", "close": 0.173613456, "volume": 53424.0}, {"date": "2015-08-21", "close": 0.173613456, "volume": 10368.0}, {"date": "2015-08-24", "close": 0.163968264, "volume": 24000.0}, {"date": "2015-08-25", "close": 0.163968264, "volume": 22217.0}, {"date": "2015-08-26", "close": 0.163968264, "volume": 59097.0}, {"date": "2015-08-27", "close": 0.173613456, "volume": 9400.0}, {"date": "2015-08-28", "close": 0.163968264, "volume": 103679.0}, {"date": "2015-09-01", "close": 0.154323072, "volume": 57042.0}, {"date": "2015-09-02", "close": 0.154323072, "volume": 184567.0}, {"date": "2015-09-03", "close": 0.154323072, "volume": 100953.0}, {"date": "2015-09-07", "close": 0.163968264, "volume": 12960.0}, {"date": "2015-09-09", "close": 0.154323072, "volume": 3525.0}, {"date": "2015-09-11", "close": 0.154323072, "volume": 13478.0}, {"date": "2015-09-14", "close": 0.135032688, "volume": 6221.0}, {"date": "2015-09-15", "close": 0.14467788, "volume": 75685.0}, {"date": "2015-09-16", "close": 0.14467788, "volume": 1997625.0}, {"date": "2015-09-17", "close": 0.163968264, "volume": 10368.0}, {"date": "2015-09-18", "close": 0.163968264, "volume": 5488.0}, {"date": "2015-09-25", "close": 0.163968264, "volume": 4147.0}, {"date": "2015-09-28", "close": 0.183258648, "volume": 26956.0}, {"date": "2015-10-01", "close": 0.163968264, "volume": 86282.0}, {"date": "2015-10-02", "close": 0.163968264, "volume": 25920.0}, {"date": "2015-10-12", "close": 0.19290384, "volume": 281388.0}, {"date": "2015-10-13", "close": 0.183258648, "volume": 47747.0}, {"date": "2015-10-16", "close": 0.173613456, "volume": 84144.0}, {"date": "2015-10-19", "close": 0.163968264, "volume": 19478.0}, {"date": "2015-10-20", "close": 0.173613456, "volume": 46655.0}, {"date": "2015-10-21", "close": 0.183258648, "volume": 43960.0}, {"date": "2015-10-22", "close": 0.183258648, "volume": 48755.0}, {"date": "2015-10-23", "close": 0.202549032, "volume": 92729.0}, {"date": "2015-10-26", "close": 0.19290384, "volume": 3295.0}, {"date": "2015-10-27", "close": 0.183258648, "volume": 38785.0}, {"date": "2015-10-29", "close": 0.212194224, "volume": 3110.0}, {"date": "2015-10-30", "close": 0.183258648, "volume": 33014.0}, {"date": "2015-11-02", "close": 0.19290384, "volume": 14367.0}, {"date": "2015-11-03", "close": 0.19290384, "volume": 194637.0}, {"date": "2015-11-04", "close": 0.183258648, "volume": 4611.0}, {"date": "2015-11-06", "close": 0.19290384, "volume": 25842.0}, {"date": "2015-11-09", "close": 0.202549032, "volume": 78.0}, {"date": "2015-11-10", "close": 0.19290384, "volume": 33370.0}, {"date": "2015-11-13", "close": 0.19290384, "volume": 114046.0}, {"date": "2015-11-24", "close": 0.19290384, "volume": 59860.0}, {"date": "2015-11-25", "close": 0.183258648, "volume": 43819.0}, {"date": "2015-11-26", "close": 0.19290384, "volume": 17267.0}, {"date": "2015-11-30", "close": 0.19290384, "volume": 30363.0}, {"date": "2015-12-01", "close": 0.183258648, "volume": 30062.0}, {"date": "2015-12-02", "close": 0.19290384, "volume": 134195.0}, {"date": "2015-12-03", "close": 0.221839416, "volume": 2705.0}, {"date": "2015-12-07", "close": 0.19290384, "volume": 2592.0}, {"date": "2015-12-08", "close": 0.202549032, "volume": 46972.0}, {"date": "2015-12-09", "close": 0.19290384, "volume": 1227816.0}, {"date": "2015-12-10", "close": 0.19290384, "volume": 13340.0}, {"date": "2015-12-11", "close": 0.19290384, "volume": 118834.0}, {"date": "2015-12-14", "close": 0.19290384, "volume": 129673.0}, {"date": "2015-12-15", "close": 0.19290384, "volume": 12993.0}, {"date": "2015-12-16", "close": 0.19290384, "volume": 20736.0}, {"date": "2015-12-18", "close": 0.19290384, "volume": 39398.0}, {"date": "2015-12-21", "close": 0.19290384, "volume": 51839.0}, {"date": "2015-12-22", "close": 0.19290384, "volume": 39250.0}, {"date": "2015-12-23", "close": 0.19290384, "volume": 1037.0}, {"date": "2015-12-24", "close": 0.19290384, "volume": 2344.0}, {"date": "2016-01-04", "close": 0.19290384, "volume": 5184.0}, {"date": "2016-01-05", "close": 0.19290384, "volume": 143652.0}, {"date": "2016-01-06", "close": 0.19290384, "volume": 25920.0}, {"date": "2016-01-07", "close": 0.19290384, "volume": 14515.0}, {"date": "2016-01-08", "close": 0.19290384, "volume": 25298.0}, {"date": "2016-01-11", "close": 0.19290384, "volume": 25920.0}, {"date": "2016-01-12", "close": 0.19290384, "volume": 40593.0}, {"date": "2016-01-13", "close": 0.19290384, "volume": 202173.0}, {"date": "2016-01-14", "close": 0.19290384, "volume": 31316.0}, {"date": "2016-01-15", "close": 0.19290384, "volume": 63244.0}, {"date": "2016-01-18", "close": 0.19290384, "volume": 60075.0}, {"date": "2016-01-19", "close": 0.19290384, "volume": 5184.0}, {"date": "2016-01-21", "close": 0.183258648, "volume": 25920.0}, {"date": "2016-01-22", "close": 0.183258648, "volume": 18662.0}, {"date": "2016-01-25", "close": 0.183258648, "volume": 38772.0}, {"date": "2016-01-27", "close": 0.183258648, "volume": 10093.0}, {"date": "2016-01-28", "close": 0.183258648, "volume": 16760.0}, {"date": "2016-02-01", "close": 0.183258648, "volume": 63318.0}, {"date": "2016-02-03", "close": 0.183258648, "volume": 139323.0}, {"date": "2016-02-04", "close": 0.202549032, "volume": 564753.0}, {"date": "2016-02-05", "close": 0.19290384, "volume": 135819.0}, {"date": "2016-02-08", "close": 0.19290384, "volume": 10368.0}, {"date": "2016-02-09", "close": 0.19290384, "volume": 29116.0}, {"date": "2016-02-10", "close": 0.19290384, "volume": 37860.0}, {"date": "2016-02-11", "close": 0.19290384, "volume": 9656.0}, {"date": "2016-02-12", "close": 0.19290384, "volume": 56213.0}, {"date": "2016-02-17", "close": 0.19290384, "volume": 2109.0}, {"date": "2016-02-18", "close": 0.19290384, "volume": 198197.0}, {"date": "2016-02-22", "close": 0.163968264, "volume": 4009.0}, {"date": "2016-02-23", "close": 0.163968264, "volume": 98644.0}, {"date": "2016-02-24", "close": 0.163968264, "volume": 47681.0}, {"date": "2016-02-25", "close": 0.173613456, "volume": 88766.0}, {"date": "2016-02-29", "close": 0.19290384, "volume": 10357.0}, {"date": "2016-03-01", "close": 0.163968264, "volume": 2037.0}, {"date": "2016-03-03", "close": 0.183258648, "volume": 31104.0}, {"date": "2016-03-07", "close": 0.19290384, "volume": 35251.0}, {"date": "2016-03-08", "close": 0.183258648, "volume": 33909.0}, {"date": "2016-03-09", "close": 0.183258648, "volume": 22064.0}, {"date": "2016-03-10", "close": 0.183258648, "volume": 2444.0}, {"date": "2016-03-15", "close": 0.183258648, "volume": 31104.0}, {"date": "2016-03-17", "close": 0.173613456, "volume": 38011.0}, {"date": "2016-03-18", "close": 0.173613456, "volume": 557105.0}, {"date": "2016-03-21", "close": 0.163968264, "volume": 507636.0}, {"date": "2016-03-22", "close": 0.173613456, "volume": 171701.0}, {"date": "2016-03-29", "close": 0.173613456, "volume": 563224.0}, {"date": "2016-03-30", "close": 0.163968264, "volume": 180334.0}, {"date": "2016-03-31", "close": 0.173613456, "volume": 103679.0}, {"date": "2016-04-04", "close": 0.173613456, "volume": 6739.0}, {"date": "2016-04-06", "close": 0.173613456, "volume": 10368.0}, {"date": "2016-04-07", "close": 0.173613456, "volume": 205472.0}, {"date": "2016-04-08", "close": 0.163968264, "volume": 66715.0}, {"date": "2016-04-13", "close": 0.173613456, "volume": 98495.0}, {"date": "2016-04-14", "close": 0.163968264, "volume": 88127.0}, {"date": "2016-04-18", "close": 0.163968264, "volume": 5125.0}, {"date": "2016-04-20", "close": 0.163968264, "volume": 167862.0}, {"date": "2016-04-21", "close": 0.154323072, "volume": 37749.0}, {"date": "2016-04-22", "close": 0.163968264, "volume": 10368.0}, {"date": "2016-04-26", "close": 0.163968264, "volume": 207357.0}, {"date": "2016-04-29", "close": 0.173613456, "volume": 103679.0}, {"date": "2016-05-05", "close": 0.154323072, "volume": 581593.0}, {"date": "2016-05-06", "close": 0.154323072, "volume": 207357.0}, {"date": "2016-05-16", "close": 0.14467788, "volume": 41471.0}, {"date": "2016-05-17", "close": 0.154323072, "volume": 81906.0}, {"date": "2016-05-18", "close": 0.154323072, "volume": 10368.0}, {"date": "2016-05-23", "close": 0.135032688, "volume": 103679.0}, {"date": "2016-05-24", "close": 0.163968264, "volume": 6432.0}, {"date": "2016-05-25", "close": 0.154323072, "volume": 36288.0}, {"date": "2016-05-26", "close": 0.163968264, "volume": 54950.0}, {"date": "2016-05-27", "close": 0.163968264, "volume": 11405.0}, {"date": "2016-05-30", "close": 0.154323072, "volume": 31104.0}, {"date": "2016-05-31", "close": 0.154323072, "volume": 158763.0}, {"date": "2016-06-01", "close": 0.154323072, "volume": 29528.0}, {"date": "2016-06-02", "close": 0.14467788, "volume": 28002.0}, {"date": "2016-06-03", "close": 0.125387496, "volume": 106443.0}, {"date": "2016-06-06", "close": 0.14467788, "volume": 25978.0}, {"date": "2016-06-07", "close": 0.154323072, "volume": 306485.0}, {"date": "2016-06-09", "close": 0.14467788, "volume": 25920.0}, {"date": "2016-06-14", "close": 0.163968264, "volume": 281475.0}, {"date": "2016-06-15", "close": 0.154323072, "volume": 218450.0}, {"date": "2016-06-16", "close": 0.14467788, "volume": 54963.0}, {"date": "2016-06-17", "close": 0.154323072, "volume": 98495.0}, {"date": "2016-06-20", "close": 0.154323072, "volume": 77759.0}, {"date": "2016-06-27", "close": 0.14467788, "volume": 48738.0}, {"date": "2016-06-29", "close": 0.163968264, "volume": 90191.0}, {"date": "2016-06-30", "close": 0.163968264, "volume": 51839.0}, {"date": "2016-07-01", "close": 0.154323072, "volume": 32140.0}, {"date": "2016-07-05", "close": 0.154323072, "volume": 98495.0}, {"date": "2016-07-06", "close": 0.154323072, "volume": 69257.0}, {"date": "2016-07-07", "close": 0.14467788, "volume": 106740.0}, {"date": "2016-07-08", "close": 0.14467788, "volume": 110418.0}, {"date": "2016-07-11", "close": 0.14467788, "volume": 215796.0}, {"date": "2016-07-13", "close": 0.154323072, "volume": 148503.0}, {"date": "2016-07-14", "close": 0.163968264, "volume": 57023.0}, {"date": "2016-07-15", "close": 0.154323072, "volume": 116616.0}, {"date": "2016-07-18", "close": 0.135032688, "volume": 87713.0}, {"date": "2016-07-19", "close": 0.14467788, "volume": 65375.0}, {"date": "2016-07-20", "close": 0.14467788, "volume": 416161.0}, {"date": "2016-07-21", "close": 0.212194224, "volume": 933616.0}, {"date": "2016-07-22", "close": 0.212194224, "volume": 1143253.0}, {"date": "2016-07-25", "close": 0.19290384, "volume": 1430471.0}, {"date": "2016-07-26", "close": 0.212194224, "volume": 947592.0}, {"date": "2016-07-27", "close": 0.212194224, "volume": 369560.0}, {"date": "2016-07-28", "close": 0.250774992, "volume": 746634.0}, {"date": "2016-07-29", "close": 0.28935576, "volume": 485237.0}, {"date": "2016-08-01", "close": 0.270065376, "volume": 173217.0}, {"date": "2016-08-02", "close": 0.260420184, "volume": 186171.0}, {"date": "2016-08-03", "close": 0.250774992, "volume": 114203.0}, {"date": "2016-08-04", "close": 0.279710568, "volume": 326892.0}, {"date": "2016-08-05", "close": 0.28935576, "volume": 171864.0}, {"date": "2016-08-08", "close": 0.270065376, "volume": 23036.0}, {"date": "2016-08-09", "close": 0.270065376, "volume": 72435.0}, {"date": "2016-08-10", "close": 0.279710568, "volume": 54318.0}, {"date": "2016-08-11", "close": 0.279710568, "volume": 42393.0}, {"date": "2016-08-12", "close": 0.299000952, "volume": 111718.0}, {"date": "2016-08-15", "close": 0.318291336, "volume": 478435.0}, {"date": "2016-08-16", "close": 0.308646144, "volume": 53338.0}, {"date": "2016-08-17", "close": 0.299000952, "volume": 156964.0}, {"date": "2016-08-18", "close": 0.308646144, "volume": 143748.0}, {"date": "2016-08-19", "close": 0.308646144, "volume": 385745.0}, {"date": "2016-08-22", "close": 0.299000952, "volume": 307182.0}, {"date": "2016-08-23", "close": 0.279710568, "volume": 467983.0}, {"date": "2016-08-24", "close": 0.28935576, "volume": 27123.0}, {"date": "2016-08-25", "close": 0.279710568, "volume": 27339.0}, {"date": "2016-08-26", "close": 0.279710568, "volume": 15939.0}, {"date": "2016-08-29", "close": 0.279710568, "volume": 10368.0}, {"date": "2016-08-30", "close": 0.260420184, "volume": 131246.0}, {"date": "2016-08-31", "close": 0.270065376, "volume": 114571.0}, {"date": "2016-09-01", "close": 0.250774992, "volume": 215873.0}, {"date": "2016-09-02", "close": 0.260420184, "volume": 72575.0}, {"date": "2016-09-05", "close": 0.270065376, "volume": 49649.0}, {"date": "2016-09-06", "close": 0.270065376, "volume": 1572.0}, {"date": "2016-09-07", "close": 0.279710568, "volume": 54678.0}, {"date": "2016-09-08", "close": 0.270065376, "volume": 14411.0}, {"date": "2016-09-09", "close": 0.270065376, "volume": 36936.0}, {"date": "2016-09-12", "close": 0.260420184, "volume": 34214.0}, {"date": "2016-09-13", "close": 0.260420184, "volume": 14052.0}, {"date": "2016-09-14", "close": 0.2411298, "volume": 128580.0}, {"date": "2016-09-15", "close": 0.250774992, "volume": 8294.0}, {"date": "2016-09-16", "close": 0.2411298, "volume": 3110.0}, {"date": "2016-09-20", "close": 0.250774992, "volume": 51321.0}, {"date": "2016-09-21", "close": 0.250774992, "volume": 149615.0}, {"date": "2016-09-22", "close": 0.270065376, "volume": 62051.0}, {"date": "2016-09-23", "close": 0.270065376, "volume": 80297.0}, {"date": "2016-09-26", "close": 0.270065376, "volume": 27049.0}, {"date": "2016-09-28", "close": 0.270065376, "volume": 16681.0}, {"date": "2016-09-29", "close": 0.270065376, "volume": 51839.0}, {"date": "2016-09-30", "close": 0.299000952, "volume": 240555.0}, {"date": "2016-10-03", "close": 0.28935576, "volume": 23918.0}, {"date": "2016-10-04", "close": 0.28935576, "volume": 227243.0}, {"date": "2016-10-05", "close": 0.28935576, "volume": 51445.0}, {"date": "2016-10-06", "close": 0.299000952, "volume": 10368.0}, {"date": "2016-10-07", "close": 0.28935576, "volume": 107222.0}, {"date": "2016-10-10", "close": 0.279710568, "volume": 64882.0}, {"date": "2016-10-11", "close": 0.28935576, "volume": 218144.0}, {"date": "2016-10-12", "close": 0.28935576, "volume": 40159.0}, {"date": "2016-10-13", "close": 0.327936528, "volume": 88246.0}, {"date": "2016-10-14", "close": 0.33758172, "volume": 129835.0}, {"date": "2016-10-17", "close": 0.33758172, "volume": 108337.0}, {"date": "2016-10-18", "close": 0.376162488, "volume": 481728.0}, {"date": "2016-10-19", "close": 0.366517296, "volume": 87439.0}, {"date": "2016-10-20", "close": 0.38580768, "volume": 176496.0}, {"date": "2016-10-21", "close": 0.395452872, "volume": 249710.0}, {"date": "2016-10-24", "close": 0.38580768, "volume": 253079.0}, {"date": "2016-10-25", "close": 0.366517296, "volume": 90719.0}, {"date": "2016-10-26", "close": 0.366517296, "volume": 151348.0}, {"date": "2016-10-27", "close": 0.38580768, "volume": 90264.0}, {"date": "2016-10-31", "close": 0.356872104, "volume": 85869.0}, {"date": "2016-11-01", "close": 0.356872104, "volume": 38727.0}, {"date": "2016-11-02", "close": 0.356872104, "volume": 125275.0}, {"date": "2016-11-03", "close": 0.38580768, "volume": 15552.0}, {"date": "2016-11-08", "close": 0.376162488, "volume": 5184.0}, {"date": "2016-11-09", "close": 0.376162488, "volume": 100275.0}, {"date": "2016-11-10", "close": 0.38580768, "volume": 70450.0}, {"date": "2016-11-11", "close": 0.366517296, "volume": 116000.0}, {"date": "2016-11-14", "close": 0.38580768, "volume": 298377.0}, {"date": "2016-11-15", "close": 0.376162488, "volume": 101949.0}, {"date": "2016-11-16", "close": 0.376162488, "volume": 50940.0}, {"date": "2016-11-17", "close": 0.366517296, "volume": 53913.0}, {"date": "2016-11-21", "close": 0.356872104, "volume": 24883.0}, {"date": "2016-11-22", "close": 0.366517296, "volume": 82943.0}, {"date": "2016-11-23", "close": 0.366517296, "volume": 71599.0}, {"date": "2016-11-24", "close": 0.43403364, "volume": 585146.0}, {"date": "2016-11-25", "close": 0.443678832, "volume": 304274.0}, {"date": "2016-11-28", "close": 0.424388448, "volume": 210432.0}, {"date": "2016-11-29", "close": 0.43403364, "volume": 201119.0}, {"date": "2016-11-30", "close": 0.43403364, "volume": 106084.0}, {"date": "2016-12-01", "close": 0.405098064, "volume": 132949.0}, {"date": "2016-12-02", "close": 0.395452872, "volume": 53820.0}, {"date": "2016-12-05", "close": 0.38580768, "volume": 51839.0}, {"date": "2016-12-06", "close": 0.38580768, "volume": 23846.0}, {"date": "2016-12-07", "close": 0.376162488, "volume": 82845.0}, {"date": "2016-12-13", "close": 0.38580768, "volume": 31104.0}, {"date": "2016-12-15", "close": 0.356872104, "volume": 43219.0}, {"date": "2016-12-16", "close": 0.356872104, "volume": 42454.0}, {"date": "2016-12-19", "close": 0.347226912, "volume": 47796.0}, {"date": "2016-12-21", "close": 0.366517296, "volume": 3629.0}, {"date": "2016-12-22", "close": 0.366517296, "volume": 32659.0}, {"date": "2016-12-23", "close": 0.366517296, "volume": 8813.0}, {"date": "2016-12-28", "close": 0.38580768, "volume": 20625.0}, {"date": "2017-01-03", "close": 0.38580768, "volume": 46766.0}, {"date": "2017-01-04", "close": 0.366517296, "volume": 77759.0}, {"date": "2017-01-05", "close": 0.356872104, "volume": 64960.0}, {"date": "2017-01-06", "close": 0.356872104, "volume": 119239.0}, {"date": "2017-01-10", "close": 0.356872104, "volume": 615.0}, {"date": "2017-01-11", "close": 0.33758172, "volume": 31104.0}, {"date": "2017-01-12", "close": 0.33758172, "volume": 49038.0}, {"date": "2017-01-13", "close": 0.327936528, "volume": 39607.0}, {"date": "2017-01-16", "close": 0.327936528, "volume": 85290.0}, {"date": "2017-01-17", "close": 0.33758172, "volume": 28421.0}, {"date": "2017-01-18", "close": 0.33758172, "volume": 178234.0}, {"date": "2017-01-19", "close": 0.327936528, "volume": 41471.0}, {"date": "2017-01-20", "close": 0.327936528, "volume": 10581.0}, {"date": "2017-01-23", "close": 0.318291336, "volume": 2897.0}, {"date": "2017-01-24", "close": 0.327936528, "volume": 117021.0}, {"date": "2017-01-25", "close": 0.327936528, "volume": 167453.0}, {"date": "2017-01-27", "close": 0.327936528, "volume": 20736.0}, {"date": "2017-01-30", "close": 0.327936528, "volume": 85950.0}, {"date": "2017-01-31", "close": 0.327936528, "volume": 176472.0}, {"date": "2017-02-01", "close": 0.308646144, "volume": 64238.0}, {"date": "2017-02-03", "close": 0.308646144, "volume": 1611.0}, {"date": "2017-02-06", "close": 0.308646144, "volume": 104075.0}, {"date": "2017-02-08", "close": 0.318291336, "volume": 106967.0}, {"date": "2017-02-09", "close": 0.308646144, "volume": 39348.0}, {"date": "2017-02-10", "close": 0.308646144, "volume": 10418.0}, {"date": "2017-02-13", "close": 0.299000952, "volume": 87877.0}, {"date": "2017-02-14", "close": 0.308646144, "volume": 4147.0}, {"date": "2017-02-15", "close": 0.28935576, "volume": 41939.0}, {"date": "2017-02-16", "close": 0.299000952, "volume": 63704.0}, {"date": "2017-02-17", "close": 0.318291336, "volume": 96772.0}, {"date": "2017-02-20", "close": 0.308646144, "volume": 107022.0}, {"date": "2017-02-22", "close": 0.327936528, "volume": 245.0}, {"date": "2017-02-23", "close": 0.318291336, "volume": 48211.0}, {"date": "2017-02-28", "close": 0.299000952, "volume": 44648.0}, {"date": "2017-03-03", "close": 0.308646144, "volume": 21291.0}, {"date": "2017-03-06", "close": 0.308646144, "volume": 20736.0}, {"date": "2017-03-07", "close": 0.308646144, "volume": 458.0}, {"date": "2017-03-08", "close": 0.28935576, "volume": 92797.0}, {"date": "2017-03-09", "close": 0.28935576, "volume": 90934.0}, {"date": "2017-03-10", "close": 0.28935576, "volume": 142853.0}, {"date": "2017-03-13", "close": 0.270065376, "volume": 101245.0}, {"date": "2017-03-14", "close": 0.279710568, "volume": 98652.0}, {"date": "2017-03-16", "close": 0.28935576, "volume": 49543.0}, {"date": "2017-03-17", "close": 0.260420184, "volume": 115210.0}, {"date": "2017-03-20", "close": 0.250774992, "volume": 122082.0}, {"date": "2017-03-21", "close": 0.250774992, "volume": 61887.0}, {"date": "2017-03-22", "close": 0.260420184, "volume": 181189.0}, {"date": "2017-03-23", "close": 0.260420184, "volume": 154760.0}, {"date": "2017-03-27", "close": 0.279710568, "volume": 16867.0}, {"date": "2017-03-28", "close": 0.279710568, "volume": 9363.0}, {"date": "2017-03-29", "close": 0.28935576, "volume": 123137.0}, {"date": "2017-03-30", "close": 0.308646144, "volume": 87698.0}, {"date": "2017-04-03", "close": 0.308646144, "volume": 10368.0}, {"date": "2017-04-05", "close": 0.299000952, "volume": 7968.0}, {"date": "2017-04-06", "close": 0.299000952, "volume": 7051.0}, {"date": "2017-04-12", "close": 0.299000952, "volume": 12649.0}, {"date": "2017-04-13", "close": 0.28935576, "volume": 29148.0}, {"date": "2017-04-18", "close": 0.270065376, "volume": 79449.0}, {"date": "2017-04-19", "close": 0.270065376, "volume": 7832.0}, {"date": "2017-04-20", "close": 0.308646144, "volume": 597091.0}, {"date": "2017-04-21", "close": 0.318291336, "volume": 69282.0}, {"date": "2017-04-24", "close": 0.327936528, "volume": 30621.0}, {"date": "2017-04-26", "close": 0.318291336, "volume": 6221.0}, {"date": "2017-04-27", "close": 0.308646144, "volume": 41909.0}, {"date": "2017-04-28", "close": 0.318291336, "volume": 107826.0}, {"date": "2017-05-01", "close": 0.327936528, "volume": 4209.0}, {"date": "2017-05-02", "close": 0.28935576, "volume": 38478.0}, {"date": "2017-05-03", "close": 0.299000952, "volume": 171153.0}, {"date": "2017-05-04", "close": 0.299000952, "volume": 134957.0}, {"date": "2017-05-08", "close": 0.28935576, "volume": 38011.0}, {"date": "2017-05-11", "close": 0.308646144, "volume": 9476.0}, {"date": "2017-05-15", "close": 0.318291336, "volume": 124021.0}, {"date": "2017-05-16", "close": 0.308646144, "volume": 30253.0}, {"date": "2017-05-17", "close": 0.318291336, "volume": 6296.0}, {"date": "2017-05-18", "close": 0.33758172, "volume": 20736.0}, {"date": "2017-05-19", "close": 0.318291336, "volume": 198001.0}, {"date": "2017-05-22", "close": 0.318291336, "volume": 9072.0}, {"date": "2017-05-23", "close": 0.318291336, "volume": 15725.0}, {"date": "2017-05-25", "close": 0.318291336, "volume": 5184.0}, {"date": "2017-05-29", "close": 0.308646144, "volume": 46295.0}, {"date": "2017-05-30", "close": 0.28935576, "volume": 42647.0}, {"date": "2017-05-31", "close": 0.28935576, "volume": 575232.0}, {"date": "2017-06-01", "close": 0.28935576, "volume": 93606.0}, {"date": "2017-06-02", "close": 0.28935576, "volume": 102771.0}, {"date": "2017-06-05", "close": 0.279710568, "volume": 1332.0}, {"date": "2017-06-06", "close": 0.28935576, "volume": 85228.0}, {"date": "2017-06-07", "close": 0.28935576, "volume": 55540.0}, {"date": "2017-06-08", "close": 0.279710568, "volume": 36288.0}, {"date": "2017-06-09", "close": 0.28935576, "volume": 24876.0}, {"date": "2017-06-13", "close": 0.308646144, "volume": 588557.0}, {"date": "2017-06-14", "close": 0.33758172, "volume": 221675.0}, {"date": "2017-06-15", "close": 0.308646144, "volume": 144367.0}, {"date": "2017-06-16", "close": 0.308646144, "volume": 211575.0}, {"date": "2017-06-19", "close": 0.308646144, "volume": 1243658.0}, {"date": "2017-06-21", "close": 0.33758172, "volume": 5184.0}, {"date": "2017-06-22", "close": 0.308646144, "volume": 279074.0}, {"date": "2017-06-23", "close": 0.299000952, "volume": 198472.0}, {"date": "2017-06-26", "close": 0.308646144, "volume": 147492.0}, {"date": "2017-06-27", "close": 0.299000952, "volume": 107826.0}, {"date": "2017-06-28", "close": 0.299000952, "volume": 8273.0}, {"date": "2017-06-29", "close": 0.318291336, "volume": 35054.0}, {"date": "2017-07-03", "close": 0.308646144, "volume": 3448.0}, {"date": "2017-07-04", "close": 0.299000952, "volume": 10619.0}, {"date": "2017-07-05", "close": 0.347226912, "volume": 2792595.0}, {"date": "2017-07-06", "close": 0.356872104, "volume": 217591.0}, {"date": "2017-07-07", "close": 0.38580768, "volume": 292409.0}, {"date": "2017-07-10", "close": 0.38580768, "volume": 72347.0}, {"date": "2017-07-11", "close": 0.405098064, "volume": 221285.0}, {"date": "2017-07-12", "close": 0.395452872, "volume": 76601.0}, {"date": "2017-07-13", "close": 0.366517296, "volume": 295401.0}, {"date": "2017-07-14", "close": 0.376162488, "volume": 52119.0}, {"date": "2017-07-17", "close": 0.38580768, "volume": 481967.0}, {"date": "2017-07-18", "close": 0.38580768, "volume": 130616.0}, {"date": "2017-07-19", "close": 0.414743256, "volume": 1453865.0}, {"date": "2017-07-20", "close": 0.38580768, "volume": 688108.0}, {"date": "2017-07-21", "close": 0.405098064, "volume": 246982.0}, {"date": "2017-07-24", "close": 0.395452872, "volume": 530230.0}, {"date": "2017-07-25", "close": 0.405098064, "volume": 107375.0}, {"date": "2017-07-26", "close": 0.405098064, "volume": 24572.0}, {"date": "2017-07-27", "close": 0.405098064, "volume": 177699.0}, {"date": "2017-07-28", "close": 0.405098064, "volume": 88574.0}, {"date": "2017-07-31", "close": 0.405098064, "volume": 101960.0}, {"date": "2017-08-01", "close": 0.414743256, "volume": 1598624.0}, {"date": "2017-08-02", "close": 0.414743256, "volume": 246284.0}, {"date": "2017-08-03", "close": 0.414743256, "volume": 3219197.0}, {"date": "2017-08-04", "close": 0.414743256, "volume": 26469.0}, {"date": "2017-08-07", "close": 0.395452872, "volume": 54435.0}, {"date": "2017-08-08", "close": 0.405098064, "volume": 284159.0}, {"date": "2017-08-09", "close": 0.395452872, "volume": 179147.0}, {"date": "2017-08-10", "close": 0.38580768, "volume": 239358.0}, {"date": "2017-08-11", "close": 0.356872104, "volume": 59097.0}, {"date": "2017-08-14", "close": 0.366517296, "volume": 154578.0}, {"date": "2017-08-15", "close": 0.376162488, "volume": 219063.0}, {"date": "2017-08-16", "close": 0.366517296, "volume": 18397.0}, {"date": "2017-08-17", "close": 0.356872104, "volume": 102494.0}, {"date": "2017-08-18", "close": 0.356872104, "volume": 276363.0}, {"date": "2017-08-22", "close": 0.376162488, "volume": 36166.0}, {"date": "2017-08-23", "close": 0.376162488, "volume": 71115.0}, {"date": "2017-08-24", "close": 0.376162488, "volume": 298366.0}, {"date": "2017-08-25", "close": 0.366517296, "volume": 153593.0}, {"date": "2017-08-28", "close": 0.376162488, "volume": 18506.0}, {"date": "2017-08-29", "close": 0.356872104, "volume": 142953.0}, {"date": "2017-08-30", "close": 0.366517296, "volume": 64089.0}, {"date": "2017-08-31", "close": 0.366517296, "volume": 4147.0}, {"date": "2017-09-04", "close": 0.376162488, "volume": 24656.0}, {"date": "2017-09-05", "close": 0.366517296, "volume": 25019.0}, {"date": "2017-09-06", "close": 0.38580768, "volume": 642276.0}, {"date": "2017-09-07", "close": 0.405098064, "volume": 182036.0}, {"date": "2017-09-08", "close": 0.405098064, "volume": 2329614.0}, {"date": "2017-09-11", "close": 0.38580768, "volume": 109968.0}, {"date": "2017-09-12", "close": 0.356872104, "volume": 194453.0}, {"date": "2017-09-15", "close": 0.395452872, "volume": 2047892.0}, {"date": "2017-09-18", "close": 0.395452872, "volume": 631904.0}, {"date": "2017-09-19", "close": 0.383448, "volume": 106138.0}, {"date": "2017-09-20", "close": 0.39328, "volume": 427650.0}, {"date": "2017-09-21", "close": 0.39328, "volume": 432763.0}, {"date": "2017-09-22", "close": 0.39328, "volume": 351143.0}, {"date": "2017-09-25", "close": 0.403112, "volume": 404212.0}, {"date": "2017-09-26", "close": 0.39328, "volume": 483744.0}, {"date": "2017-09-27", "close": 0.39328, "volume": 227704.0}, {"date": "2017-09-28", "close": 0.39328, "volume": 206665.0}, {"date": "2017-09-29", "close": 0.403112, "volume": 112832.0}, {"date": "2017-10-03", "close": 0.39328, "volume": 119316.0}, {"date": "2017-10-04", "close": 0.39328, "volume": 115589.0}, {"date": "2017-10-05", "close": 0.39328, "volume": 443913.0}, {"date": "2017-10-06", "close": 0.403112, "volume": 38548.0}, {"date": "2017-10-09", "close": 0.403112, "volume": 186786.0}, {"date": "2017-10-10", "close": 0.412944, "volume": 137580.0}, {"date": "2017-10-11", "close": 0.422776, "volume": 657963.0}, {"date": "2017-10-12", "close": 0.412944, "volume": 61025.0}, {"date": "2017-10-13", "close": 0.432608, "volume": 531900.0}, {"date": "2017-10-16", "close": 0.432608, "volume": 163090.0}, {"date": "2017-10-17", "close": 0.44244, "volume": 191505.0}, {"date": "2017-10-18", "close": 0.432608, "volume": 478062.0}, {"date": "2017-10-19", "close": 0.432608, "volume": 620558.0}, {"date": "2017-10-20", "close": 0.412944, "volume": 1299453.0}, {"date": "2017-10-23", "close": 0.422776, "volume": 443992.0}, {"date": "2017-10-24", "close": 0.412944, "volume": 263562.0}, {"date": "2017-10-25", "close": 0.39328, "volume": 761610.0}, {"date": "2017-10-26", "close": 0.39328, "volume": 327844.0}, {"date": "2017-10-27", "close": 0.373616, "volume": 167688.0}, {"date": "2017-10-30", "close": 0.383448, "volume": 86171.0}, {"date": "2017-10-31", "close": 0.373616, "volume": 64778.0}, {"date": "2017-11-01", "close": 0.403112, "volume": 259559.0}, {"date": "2017-11-02", "close": 0.422776, "volume": 224008.0}, {"date": "2017-11-03", "close": 0.432608, "volume": 127523.0}, {"date": "2017-11-06", "close": 0.432608, "volume": 97383.0}, {"date": "2017-11-07", "close": 0.422776, "volume": 72752.0}, {"date": "2017-11-08", "close": 0.412944, "volume": 50869.0}, {"date": "2017-11-09", "close": 0.432608, "volume": 128257.0}, {"date": "2017-11-10", "close": 0.412944, "volume": 165541.0}, {"date": "2017-11-13", "close": 0.412944, "volume": 54350.0}, {"date": "2017-11-14", "close": 0.412944, "volume": 188715.0}, {"date": "2017-11-15", "close": 0.412944, "volume": 109477.0}, {"date": "2017-11-16", "close": 0.412944, "volume": 31735.0}, {"date": "2017-11-17", "close": 0.422776, "volume": 78132.0}, {"date": "2017-11-20", "close": 0.412944, "volume": 39279.0}, {"date": "2017-11-21", "close": 0.412944, "volume": 119580.0}, {"date": "2017-11-22", "close": 0.422776, "volume": 148671.0}, {"date": "2017-11-23", "close": 0.403112, "volume": 119433.0}, {"date": "2017-11-24", "close": 0.422776, "volume": 41344.0}, {"date": "2017-11-27", "close": 0.403112, "volume": 135736.0}, {"date": "2017-11-28", "close": 0.412944, "volume": 45780.0}, {"date": "2017-11-29", "close": 0.412944, "volume": 59849.0}, {"date": "2017-11-30", "close": 0.412944, "volume": 115425.0}, {"date": "2017-12-01", "close": 0.412944, "volume": 91145.0}, {"date": "2017-12-04", "close": 0.39328, "volume": 343588.0}, {"date": "2017-12-05", "close": 0.39328, "volume": 225028.0}, {"date": "2017-12-06", "close": 0.39328, "volume": 98101.0}, {"date": "2017-12-07", "close": 0.403112, "volume": 82569.0}, {"date": "2017-12-08", "close": 0.383448, "volume": 79293.0}, {"date": "2017-12-12", "close": 0.422776, "volume": 117563.0}, {"date": "2017-12-13", "close": 0.432608, "volume": 68302.0}, {"date": "2017-12-14", "close": 0.432608, "volume": 243952.0}, {"date": "2017-12-15", "close": 0.412944, "volume": 28244.0}, {"date": "2017-12-18", "close": 0.412944, "volume": 112285.0}, {"date": "2017-12-20", "close": 0.403112, "volume": 12344.0}, {"date": "2017-12-21", "close": 0.412944, "volume": 226290.0}, {"date": "2017-12-22", "close": 0.44244, "volume": 218719.0}, {"date": "2017-12-27", "close": 0.432608, "volume": 112458.0}, {"date": "2017-12-28", "close": 0.432608, "volume": 64138.0}, {"date": "2018-01-02", "close": 0.422776, "volume": 16843.0}, {"date": "2018-01-03", "close": 0.412944, "volume": 35598.0}, {"date": "2018-01-05", "close": 0.422776, "volume": 52143.0}, {"date": "2018-01-08", "close": 0.412944, "volume": 48053.0}, {"date": "2018-01-09", "close": 0.412944, "volume": 4368.0}, {"date": "2018-01-10", "close": 0.412944, "volume": 169162.0}, {"date": "2018-01-11", "close": 0.403112, "volume": 45148.0}, {"date": "2018-01-12", "close": 0.412944, "volume": 1898.0}, {"date": "2018-01-15", "close": 0.412944, "volume": 309935.0}, {"date": "2018-01-16", "close": 0.403112, "volume": 182586.0}, {"date": "2018-01-17", "close": 0.403112, "volume": 30948.0}, {"date": "2018-01-18", "close": 0.412944, "volume": 306672.0}, {"date": "2018-01-19", "close": 0.403112, "volume": 16790.0}, {"date": "2018-01-22", "close": 0.403112, "volume": 14716.0}, {"date": "2018-01-23", "close": 0.39328, "volume": 134096.0}, {"date": "2018-01-24", "close": 0.39328, "volume": 20976.0}, {"date": "2018-01-25", "close": 0.403112, "volume": 166625.0}, {"date": "2018-01-29", "close": 0.403112, "volume": 53411.0}, {"date": "2018-01-30", "close": 0.403112, "volume": 88186.0}, {"date": "2018-01-31", "close": 0.403112, "volume": 36149.0}, {"date": "2018-02-01", "close": 0.39328, "volume": 8327.0}, {"date": "2018-02-02", "close": 0.383448, "volume": 73269.0}, {"date": "2018-02-05", "close": 0.383448, "volume": 223962.0}, {"date": "2018-02-06", "close": 0.363784, "volume": 332890.0}, {"date": "2018-02-07", "close": 0.363784, "volume": 197465.0}, {"date": "2018-02-08", "close": 0.39328, "volume": 214569.0}, {"date": "2018-02-09", "close": 0.373616, "volume": 194219.0}, {"date": "2018-02-12", "close": 0.403112, "volume": 774484.0}, {"date": "2018-02-14", "close": 0.39328, "volume": 135471.0}, {"date": "2018-02-15", "close": 0.373616, "volume": 208441.0}, {"date": "2018-02-16", "close": 0.383448, "volume": 135147.0}, {"date": "2018-02-19", "close": 0.39328, "volume": 169054.0}, {"date": "2018-02-20", "close": 0.383448, "volume": 47467.0}, {"date": "2018-02-21", "close": 0.39328, "volume": 88465.0}, {"date": "2018-02-22", "close": 0.39328, "volume": 81821.0}, {"date": "2018-02-23", "close": 0.412944, "volume": 49117.0}, {"date": "2018-02-26", "close": 0.403112, "volume": 103167.0}, {"date": "2018-02-27", "close": 0.39328, "volume": 227906.0}, {"date": "2018-02-28", "close": 0.412944, "volume": 200763.0}, {"date": "2018-03-01", "close": 0.412944, "volume": 394664.0}, {"date": "2018-03-02", "close": 0.383448, "volume": 147538.0}, {"date": "2018-03-05", "close": 0.383448, "volume": 78660.0}, {"date": "2018-03-06", "close": 0.383448, "volume": 150165.0}, {"date": "2018-03-07", "close": 0.383448, "volume": 15880.0}, {"date": "2018-03-08", "close": 0.383448, "volume": 119736.0}, {"date": "2018-03-09", "close": 0.39328, "volume": 195861.0}, {"date": "2018-03-12", "close": 0.39328, "volume": 49199.0}, {"date": "2018-03-13", "close": 0.383448, "volume": 133391.0}, {"date": "2018-03-14", "close": 0.383448, "volume": 55055.0}, {"date": "2018-03-15", "close": 0.373616, "volume": 113825.0}, {"date": "2018-03-16", "close": 0.373616, "volume": 50238.0}, {"date": "2018-03-19", "close": 0.412944, "volume": 71870.0}, {"date": "2018-03-20", "close": 0.39328, "volume": 52385.0}, {"date": "2018-03-21", "close": 0.383448, "volume": 72906.0}, {"date": "2018-03-22", "close": 0.383448, "volume": 60783.0}, {"date": "2018-03-23", "close": 0.373616, "volume": 1533945.0}, {"date": "2018-03-26", "close": 0.383448, "volume": 111771.0}, {"date": "2018-03-27", "close": 0.39328, "volume": 37925.0}, {"date": "2018-03-28", "close": 0.373616, "volume": 13608.0}, {"date": "2018-03-29", "close": 0.363784, "volume": 105316.0}, {"date": "2018-04-03", "close": 0.363784, "volume": 74362.0}, {"date": "2018-04-04", "close": 0.383448, "volume": 62472.0}, {"date": "2018-04-05", "close": 0.383448, "volume": 60906.0}, {"date": "2018-04-06", "close": 0.373616, "volume": 124236.0}, {"date": "2018-04-09", "close": 0.373616, "volume": 6523.0}, {"date": "2018-04-10", "close": 0.39328, "volume": 88784.0}, {"date": "2018-04-11", "close": 0.39328, "volume": 105859.0}, {"date": "2018-04-12", "close": 0.373616, "volume": 1073107.0}, {"date": "2018-04-13", "close": 0.373616, "volume": 27329.0}, {"date": "2018-04-16", "close": 0.373616, "volume": 3657.0}, {"date": "2018-04-17", "close": 0.383448, "volume": 23538.0}, {"date": "2018-04-18", "close": 0.383448, "volume": 27229.0}, {"date": "2018-04-19", "close": 0.383448, "volume": 17098.0}, {"date": "2018-04-20", "close": 0.39328, "volume": 23070.0}, {"date": "2018-04-23", "close": 0.383448, "volume": 24784.0}, {"date": "2018-04-24", "close": 0.383448, "volume": 21956.0}, {"date": "2018-04-26", "close": 0.383448, "volume": 14319.0}, {"date": "2018-04-27", "close": 0.373616, "volume": 130085.0}, {"date": "2018-04-30", "close": 0.383448, "volume": 72163.0}, {"date": "2018-05-01", "close": 0.39328, "volume": 29916.0}, {"date": "2018-05-02", "close": 0.383448, "volume": 242369.0}, {"date": "2018-05-03", "close": 0.39328, "volume": 17003.0}, {"date": "2018-05-04", "close": 0.383448, "volume": 53652.0}, {"date": "2018-05-07", "close": 0.373616, "volume": 41951.0}, {"date": "2018-05-08", "close": 0.373616, "volume": 92704.0}, {"date": "2018-05-09", "close": 0.383448, "volume": 5007.0}, {"date": "2018-05-10", "close": 0.353952, "volume": 443858.0}, {"date": "2018-05-11", "close": 0.353952, "volume": 21384.0}, {"date": "2018-05-14", "close": 0.373616, "volume": 237050.0}, {"date": "2018-05-15", "close": 0.373616, "volume": 186224.0}, {"date": "2018-05-16", "close": 0.353952, "volume": 41537.0}, {"date": "2018-05-17", "close": 0.34412, "volume": 185250.0}, {"date": "2018-05-18", "close": 0.34412, "volume": 2186.0}, {"date": "2018-05-21", "close": 0.353952, "volume": 20647.0}, {"date": "2018-05-22", "close": 0.34412, "volume": 92861.0}, {"date": "2018-05-24", "close": 0.353952, "volume": 4700.0}, {"date": "2018-05-25", "close": 0.373616, "volume": 59343.0}, {"date": "2018-05-28", "close": 0.383448, "volume": 217045.0}, {"date": "2018-05-29", "close": 0.383448, "volume": 100801.0}, {"date": "2018-05-30", "close": 0.39328, "volume": 108689.0}, {"date": "2018-05-31", "close": 0.39328, "volume": 68028.0}, {"date": "2018-06-01", "close": 0.383448, "volume": 71297.0}, {"date": "2018-06-04", "close": 0.383448, "volume": 56046.0}, {"date": "2018-06-05", "close": 0.383448, "volume": 289184.0}, {"date": "2018-06-06", "close": 0.39328, "volume": 174915.0}, {"date": "2018-06-07", "close": 0.39328, "volume": 146851.0}, {"date": "2018-06-08", "close": 0.39328, "volume": 110780.0}, {"date": "2018-06-12", "close": 0.39328, "volume": 101709.0}, {"date": "2018-06-13", "close": 0.39328, "volume": 666696.0}, {"date": "2018-06-14", "close": 0.39328, "volume": 137307.0}, {"date": "2018-06-15", "close": 0.39328, "volume": 112083.0}, {"date": "2018-06-18", "close": 0.403112, "volume": 64350.0}, {"date": "2018-06-19", "close": 0.403112, "volume": 60060.0}, {"date": "2018-06-20", "close": 0.383448, "volume": 134491.0}, {"date": "2018-06-21", "close": 0.39328, "volume": 164038.0}, {"date": "2018-06-22", "close": 0.39328, "volume": 122683.0}, {"date": "2018-06-25", "close": 0.403112, "volume": 114594.0}, {"date": "2018-06-26", "close": 0.403112, "volume": 27927.0}, {"date": "2018-06-27", "close": 0.403112, "volume": 10440.0}, {"date": "2018-06-28", "close": 0.403112, "volume": 60093.0}, {"date": "2018-06-29", "close": 0.383448, "volume": 120658.0}, {"date": "2018-07-02", "close": 0.403112, "volume": 178483.0}, {"date": "2018-07-03", "close": 0.39328, "volume": 96411.0}, {"date": "2018-07-04", "close": 0.403112, "volume": 144108.0}, {"date": "2018-07-05", "close": 0.403112, "volume": 41463.0}, {"date": "2018-07-06", "close": 0.403112, "volume": 285505.0}, {"date": "2018-07-09", "close": 0.412944, "volume": 60467.0}, {"date": "2018-07-10", "close": 0.39328, "volume": 47354.0}, {"date": "2018-07-11", "close": 0.403112, "volume": 21112.0}, {"date": "2018-07-12", "close": 0.412944, "volume": 175664.0}, {"date": "2018-07-13", "close": 0.412944, "volume": 76381.0}, {"date": "2018-07-16", "close": 0.412944, "volume": 25428.0}, {"date": "2018-07-17", "close": 0.422776, "volume": 196984.0}, {"date": "2018-07-18", "close": 0.422776, "volume": 229270.0}, {"date": "2018-07-19", "close": 0.44244, "volume": 1019483.0}, {"date": "2018-07-20", "close": 0.432608, "volume": 403602.0}, {"date": "2018-07-23", "close": 0.452272, "volume": 590229.0}, {"date": "2018-07-24", "close": 0.44244, "volume": 270579.0}, {"date": "2018-07-25", "close": 0.44244, "volume": 1130886.0}, {"date": "2018-07-26", "close": 0.44244, "volume": 369400.0}, {"date": "2018-07-27", "close": 0.422776, "volume": 218167.0}, {"date": "2018-08-01", "close": 0.432608, "volume": 221843.0}, {"date": "2018-08-02", "close": 0.422776, "volume": 102462.0}, {"date": "2018-08-03", "close": 0.432608, "volume": 97820.0}, {"date": "2018-08-06", "close": 0.432608, "volume": 96473.0}, {"date": "2018-08-07", "close": 0.432608, "volume": 72369.0}, {"date": "2018-08-08", "close": 0.432608, "volume": 52500.0}, {"date": "2018-08-09", "close": 0.432608, "volume": 214367.0}, {"date": "2018-08-10", "close": 0.432608, "volume": 125359.0}, {"date": "2018-08-13", "close": 0.422776, "volume": 129272.0}, {"date": "2018-08-14", "close": 0.432608, "volume": 36030.0}, {"date": "2018-08-15", "close": 0.422776, "volume": 38318.0}, {"date": "2018-08-16", "close": 0.432608, "volume": 11726.0}, {"date": "2018-08-17", "close": 0.432608, "volume": 123652.0}, {"date": "2018-08-20", "close": 0.432608, "volume": 55434.0}, {"date": "2018-08-21", "close": 0.422776, "volume": 9863.0}, {"date": "2018-08-22", "close": 0.432608, "volume": 251173.0}, {"date": "2018-08-23", "close": 0.432608, "volume": 75127.0}, {"date": "2018-08-24", "close": 0.432608, "volume": 14297.0}, {"date": "2018-08-27", "close": 0.432608, "volume": 478178.0}, {"date": "2018-08-28", "close": 0.403112, "volume": 452019.0}, {"date": "2018-08-29", "close": 0.422776, "volume": 177795.0}, {"date": "2018-08-30", "close": 0.39328, "volume": 126460.0}, {"date": "2018-08-31", "close": 0.403112, "volume": 107403.0}, {"date": "2018-09-03", "close": 0.383448, "volume": 126965.0}, {"date": "2018-09-04", "close": 0.383448, "volume": 77793.0}, {"date": "2018-09-05", "close": 0.383448, "volume": 127469.0}, {"date": "2018-09-06", "close": 0.383448, "volume": 44800.0}, {"date": "2018-09-07", "close": 0.383448, "volume": 68136.0}, {"date": "2018-09-10", "close": 0.403112, "volume": 553621.0}, {"date": "2018-09-11", "close": 0.412944, "volume": 127796.0}, {"date": "2018-09-12", "close": 0.403112, "volume": 559795.0}, {"date": "2018-09-13", "close": 0.412944, "volume": 148803.0}, {"date": "2018-09-14", "close": 0.432608, "volume": 195082.0}, {"date": "2018-09-17", "close": 0.44244, "volume": 192904.0}, {"date": "2018-09-18", "close": 0.44244, "volume": 153144.0}, {"date": "2018-09-19", "close": 0.471936, "volume": 195281.0}, {"date": "2018-09-20", "close": 0.4916, "volume": 515096.0}, {"date": "2018-09-21", "close": 0.4916, "volume": 2571927.0}, {"date": "2018-09-24", "close": 0.471936, "volume": 50794.0}, {"date": "2018-09-25", "close": 0.471936, "volume": 12205.0}, {"date": "2018-09-26", "close": 0.471936, "volume": 39293.0}, {"date": "2018-09-27", "close": 0.481768, "volume": 42923.0}, {"date": "2018-09-28", "close": 0.481768, "volume": 37412.0}, {"date": "2018-10-01", "close": 0.4916, "volume": 96028.0}, {"date": "2018-10-02", "close": 0.481768, "volume": 11747.0}, {"date": "2018-10-03", "close": 0.481768, "volume": 137863.0}, {"date": "2018-10-04", "close": 0.481768, "volume": 295614.0}, {"date": "2018-10-05", "close": 0.471936, "volume": 28322.0}, {"date": "2018-10-08", "close": 0.471936, "volume": 42363.0}, {"date": "2018-10-09", "close": 0.471936, "volume": 25240.0}, {"date": "2018-10-10", "close": 0.471936, "volume": 94437.0}, {"date": "2018-10-11", "close": 0.44244, "volume": 243775.0}, {"date": "2018-10-12", "close": 0.462104, "volume": 58091.0}, {"date": "2018-10-15", "close": 0.432608, "volume": 76485.0}, {"date": "2018-10-16", "close": 0.44244, "volume": 86440.0}, {"date": "2018-10-17", "close": 0.44244, "volume": 85069.0}, {"date": "2018-10-18", "close": 0.452272, "volume": 261025.0}, {"date": "2018-10-19", "close": 0.462104, "volume": 347753.0}, {"date": "2018-10-22", "close": 0.511264, "volume": 672987.0}, {"date": "2018-10-23", "close": 0.4916, "volume": 126996.0}, {"date": "2018-10-24", "close": 0.452272, "volume": 150047.0}, {"date": "2018-10-25", "close": 0.452272, "volume": 25462.0}, {"date": "2018-10-26", "close": 0.452272, "volume": 33178.0}, {"date": "2018-10-29", "close": 0.432608, "volume": 78869.0}, {"date": "2018-10-30", "close": 0.44244, "volume": 214548.0}, {"date": "2018-10-31", "close": 0.462104, "volume": 25939.0}, {"date": "2018-11-01", "close": 0.462104, "volume": 39834.0}, {"date": "2018-11-02", "close": 0.44244, "volume": 243333.0}, {"date": "2018-11-05", "close": 0.44244, "volume": 6997.0}, {"date": "2018-11-06", "close": 0.44244, "volume": 64887.0}, {"date": "2018-11-07", "close": 0.452272, "volume": 30558.0}, {"date": "2018-11-08", "close": 0.432608, "volume": 114473.0}, {"date": "2018-11-09", "close": 0.44244, "volume": 3108.0}, {"date": "2018-11-12", "close": 0.452272, "volume": 53635.0}, {"date": "2018-11-13", "close": 0.44244, "volume": 166386.0}, {"date": "2018-11-14", "close": 0.432608, "volume": 198959.0}, {"date": "2018-11-15", "close": 0.432608, "volume": 246473.0}, {"date": "2018-11-16", "close": 0.422776, "volume": 492729.0}, {"date": "2018-11-19", "close": 0.422776, "volume": 205395.0}, {"date": "2018-11-20", "close": 0.403112, "volume": 290223.0}, {"date": "2018-11-21", "close": 0.39328, "volume": 54568.0}, {"date": "2018-11-22", "close": 0.39328, "volume": 194050.0}, {"date": "2018-11-23", "close": 0.39328, "volume": 182012.0}, {"date": "2018-11-26", "close": 0.39328, "volume": 132283.0}, {"date": "2018-11-27", "close": 0.39328, "volume": 93001.0}, {"date": "2018-11-28", "close": 0.39328, "volume": 49828.0}, {"date": "2018-11-29", "close": 0.39328, "volume": 604014.0}, {"date": "2018-11-30", "close": 0.373616, "volume": 112246.0}, {"date": "2018-12-03", "close": 0.383448, "volume": 203417.0}, {"date": "2018-12-04", "close": 0.383448, "volume": 22604.0}, {"date": "2018-12-05", "close": 0.373616, "volume": 16195.0}, {"date": "2018-12-06", "close": 0.39328, "volume": 181620.0}, {"date": "2018-12-07", "close": 0.403112, "volume": 26218.0}, {"date": "2018-12-10", "close": 0.383448, "volume": 147785.0}, {"date": "2018-12-11", "close": 0.403112, "volume": 127103.0}, {"date": "2018-12-12", "close": 0.403112, "volume": 53397.0}, {"date": "2018-12-13", "close": 0.412944, "volume": 71779.0}, {"date": "2018-12-14", "close": 0.412944, "volume": 81970.0}, {"date": "2018-12-19", "close": 0.432608, "volume": 92826.0}, {"date": "2018-12-20", "close": 0.39328, "volume": 72549.0}, {"date": "2018-12-21", "close": 0.39328, "volume": 204916.0}, {"date": "2018-12-24", "close": 0.39328, "volume": 30513.0}, {"date": "2018-12-27", "close": 0.39328, "volume": 210639.0}, {"date": "2018-12-31", "close": 0.39328, "volume": 184025.0}, {"date": "2019-01-03", "close": 0.39328, "volume": 31621.0}, {"date": "2019-01-04", "close": 0.39328, "volume": 30533.0}, {"date": "2019-01-07", "close": 0.39328, "volume": 56307.0}, {"date": "2019-01-08", "close": 0.39328, "volume": 39639.0}, {"date": "2019-01-09", "close": 0.39328, "volume": 6961.0}, {"date": "2019-01-10", "close": 0.39328, "volume": 29973.0}, {"date": "2019-01-11", "close": 0.39328, "volume": 65663.0}, {"date": "2019-01-14", "close": 0.39328, "volume": 16039.0}, {"date": "2019-01-15", "close": 0.403112, "volume": 378617.0}, {"date": "2019-01-17", "close": 0.403112, "volume": 226319.0}, {"date": "2019-01-18", "close": 0.403112, "volume": 194076.0}, {"date": "2019-01-21", "close": 0.39328, "volume": 244101.0}, {"date": "2019-01-22", "close": 0.403112, "volume": 35751.0}, {"date": "2019-01-23", "close": 0.39328, "volume": 350293.0}, {"date": "2019-01-24", "close": 0.462104, "volume": 3279638.0}, {"date": "2019-01-25", "close": 0.44244, "volume": 784078.0}, {"date": "2019-01-29", "close": 0.44244, "volume": 92481.0}, {"date": "2019-01-30", "close": 0.44244, "volume": 607896.0}, {"date": "2019-01-31", "close": 0.452272, "volume": 491753.0}, {"date": "2019-02-01", "close": 0.44244, "volume": 224286.0}, {"date": "2019-02-04", "close": 0.432608, "volume": 40446.0}, {"date": "2019-02-05", "close": 0.432608, "volume": 338443.0}, {"date": "2019-02-06", "close": 0.432608, "volume": 206217.0}, {"date": "2019-02-07", "close": 0.432608, "volume": 145108.0}, {"date": "2019-02-08", "close": 0.432608, "volume": 203370.0}, {"date": "2019-02-11", "close": 0.462104, "volume": 6772.0}, {"date": "2019-02-12", "close": 0.452272, "volume": 6777.0}, {"date": "2019-02-13", "close": 0.452272, "volume": 171.0}, {"date": "2019-02-14", "close": 0.44244, "volume": 90967.0}, {"date": "2019-02-15", "close": 0.462104, "volume": 160241.0}, {"date": "2019-02-18", "close": 0.481768, "volume": 185261.0}, {"date": "2019-02-19", "close": 0.452272, "volume": 57776.0}, {"date": "2019-02-20", "close": 0.481768, "volume": 101353.0}, {"date": "2019-02-21", "close": 0.501432, "volume": 776828.0}, {"date": "2019-02-22", "close": 0.511264, "volume": 371453.0}, {"date": "2019-02-25", "close": 0.530928, "volume": 403509.0}, {"date": "2019-02-26", "close": 0.560424, "volume": 1077408.0}, {"date": "2019-02-27", "close": 0.580088, "volume": 1175971.0}, {"date": "2019-02-28", "close": 0.599752, "volume": 598153.0}, {"date": "2019-03-01", "close": 0.599752, "volume": 192204.0}, {"date": "2019-03-04", "close": 0.570256, "volume": 254976.0}, {"date": "2019-03-05", "close": 0.580088, "volume": 75927.0}, {"date": "2019-03-06", "close": 0.580088, "volume": 97257.0}, {"date": "2019-03-07", "close": 0.570256, "volume": 10171.0}, {"date": "2019-03-08", "close": 0.570256, "volume": 15072.0}, {"date": "2019-03-11", "close": 0.550592, "volume": 69458.0}, {"date": "2019-03-12", "close": 0.580088, "volume": 102216.0}, {"date": "2019-03-13", "close": 0.580088, "volume": 94130.0}, {"date": "2019-03-14", "close": 0.580088, "volume": 96445.0}, {"date": "2019-03-15", "close": 0.560424, "volume": 28509.0}, {"date": "2019-03-18", "close": 0.570256, "volume": 51981.0}, {"date": "2019-03-19", "close": 0.570256, "volume": 101502.0}, {"date": "2019-03-20", "close": 0.560424, "volume": 30639.0}, {"date": "2019-03-21", "close": 0.570256, "volume": 166378.0}, {"date": "2019-03-22", "close": 0.570256, "volume": 387805.0}, {"date": "2019-03-25", "close": 0.550592, "volume": 514988.0}, {"date": "2019-03-26", "close": 0.550592, "volume": 73399.0}, {"date": "2019-03-27", "close": 0.54076, "volume": 7317.0}, {"date": "2019-03-28", "close": 0.550592, "volume": 36703.0}, {"date": "2019-03-29", "close": 0.550592, "volume": 47469.0}, {"date": "2019-04-01", "close": 0.560424, "volume": 61174.0}, {"date": "2019-04-02", "close": 0.580088, "volume": 784575.0}, {"date": "2019-04-03", "close": 0.609584, "volume": 369199.0}, {"date": "2019-04-04", "close": 0.609584, "volume": 2074023.0}, {"date": "2019-04-05", "close": 0.609584, "volume": 213763.0}, {"date": "2019-04-08", "close": 0.619416, "volume": 213161.0}, {"date": "2019-04-09", "close": 0.619416, "volume": 162696.0}, {"date": "2019-04-10", "close": 0.609584, "volume": 106572.0}, {"date": "2019-04-11", "close": 0.629248, "volume": 150673.0}, {"date": "2019-04-12", "close": 0.63908, "volume": 420559.0}, {"date": "2019-04-15", "close": 0.629248, "volume": 200417.0}, {"date": "2019-04-16", "close": 0.63908, "volume": 102497.0}, {"date": "2019-04-17", "close": 0.629248, "volume": 32436.0}, {"date": "2019-04-18", "close": 0.58992, "volume": 291876.0}, {"date": "2019-04-23", "close": 0.58992, "volume": 43344.0}, {"date": "2019-04-24", "close": 0.609584, "volume": 104603.0}, {"date": "2019-04-26", "close": 0.609584, "volume": 46537.0}, {"date": "2019-04-29", "close": 0.629248, "volume": 493845.0}, {"date": "2019-04-30", "close": 0.629248, "volume": 54141.0}, {"date": "2019-05-01", "close": 0.63908, "volume": 681101.0}, {"date": "2019-05-02", "close": 0.648912, "volume": 506983.0}, {"date": "2019-05-03", "close": 0.658744, "volume": 276428.0}, {"date": "2019-05-06", "close": 0.629248, "volume": 205343.0}, {"date": "2019-05-07", "close": 0.619416, "volume": 90968.0}, {"date": "2019-05-08", "close": 0.629248, "volume": 31513.0}, {"date": "2019-05-09", "close": 0.63908, "volume": 12168.0}, {"date": "2019-05-10", "close": 0.629248, "volume": 114995.0}, {"date": "2019-05-13", "close": 0.658744, "volume": 87843.0}, {"date": "2019-05-14", "close": 0.629248, "volume": 77663.0}, {"date": "2019-05-15", "close": 0.68824, "volume": 538244.0}, {"date": "2019-05-16", "close": 0.668576, "volume": 371091.0}, {"date": "2019-05-17", "close": 0.668576, "volume": 137632.0}, {"date": "2019-05-20", "close": 0.68824, "volume": 167945.0}, {"date": "2019-05-21", "close": 0.678408, "volume": 79195.0}, {"date": "2019-05-22", "close": 0.698072, "volume": 178606.0}, {"date": "2019-05-23", "close": 0.68824, "volume": 152796.0}, {"date": "2019-05-24", "close": 0.668576, "volume": 257773.0}, {"date": "2019-05-27", "close": 0.678408, "volume": 68715.0}, {"date": "2019-05-28", "close": 0.678408, "volume": 46356.0}, {"date": "2019-05-29", "close": 0.648912, "volume": 137444.0}, {"date": "2019-05-30", "close": 0.648912, "volume": 587820.0}, {"date": "2019-05-31", "close": 0.63908, "volume": 54136.0}, {"date": "2019-06-03", "close": 0.599752, "volume": 216497.0}, {"date": "2019-06-04", "close": 0.609584, "volume": 193848.0}, {"date": "2019-06-05", "close": 0.609584, "volume": 129902.0}, {"date": "2019-06-06", "close": 0.63908, "volume": 102054.0}, {"date": "2019-06-07", "close": 0.609584, "volume": 75535.0}, {"date": "2019-06-11", "close": 0.599752, "volume": 188038.0}, {"date": "2019-06-12", "close": 0.619416, "volume": 63631.0}, {"date": "2019-06-13", "close": 0.619416, "volume": 317867.0}, {"date": "2019-06-14", "close": 0.609584, "volume": 23659.0}, {"date": "2019-06-17", "close": 0.570256, "volume": 361420.0}, {"date": "2019-06-18", "close": 0.599752, "volume": 222471.0}, {"date": "2019-06-19", "close": 0.58992, "volume": 5303.0}, {"date": "2019-06-20", "close": 0.580088, "volume": 19234.0}, {"date": "2019-06-21", "close": 0.58992, "volume": 92784.0}, {"date": "2019-06-24", "close": 0.58992, "volume": 11309.0}, {"date": "2019-06-25", "close": 0.580088, "volume": 135140.0}, {"date": "2019-06-26", "close": 0.58992, "volume": 91187.0}, {"date": "2019-06-27", "close": 0.580088, "volume": 157422.0}, {"date": "2019-06-28", "close": 0.580088, "volume": 740507.0}, {"date": "2019-07-01", "close": 0.570256, "volume": 197400.0}, {"date": "2019-07-02", "close": 0.570256, "volume": 66888.0}, {"date": "2019-07-03", "close": 0.580088, "volume": 660793.0}, {"date": "2019-07-04", "close": 0.619416, "volume": 597874.0}, {"date": "2019-07-05", "close": 0.609584, "volume": 67962.0}, {"date": "2019-07-08", "close": 0.609584, "volume": 84269.0}, {"date": "2019-07-09", "close": 0.58992, "volume": 25742.0}, {"date": "2019-07-10", "close": 0.58992, "volume": 31907.0}, {"date": "2019-07-11", "close": 0.609584, "volume": 62750.0}, {"date": "2019-07-12", "close": 0.580088, "volume": 672673.0}, {"date": "2019-07-15", "close": 0.658744, "volume": 922269.0}, {"date": "2019-07-16", "close": 0.63908, "volume": 1237496.0}, {"date": "2019-07-17", "close": 0.668576, "volume": 676901.0}, {"date": "2019-07-18", "close": 0.658744, "volume": 227102.0}, {"date": "2019-07-19", "close": 0.668576, "volume": 327010.0}, {"date": "2019-07-22", "close": 0.668576, "volume": 99731.0}, {"date": "2019-07-23", "close": 0.668576, "volume": 142418.0}, {"date": "2019-07-24", "close": 0.648912, "volume": 232586.0}, {"date": "2019-07-25", "close": 0.678408, "volume": 506800.0}, {"date": "2019-07-26", "close": 0.668576, "volume": 184071.0}, {"date": "2019-07-29", "close": 0.668576, "volume": 87783.0}, {"date": "2019-07-30", "close": 0.668576, "volume": 145122.0}, {"date": "2019-07-31", "close": 0.668576, "volume": 19325.0}, {"date": "2019-08-01", "close": 0.629248, "volume": 65124.0}, {"date": "2019-08-02", "close": 0.619416, "volume": 58249.0}, {"date": "2019-08-05", "close": 0.609584, "volume": 298590.0}, {"date": "2019-08-06", "close": 0.599752, "volume": 133345.0}, {"date": "2019-08-07", "close": 0.619416, "volume": 98383.0}, {"date": "2019-08-08", "close": 0.629248, "volume": 97505.0}, {"date": "2019-08-09", "close": 0.63908, "volume": 92713.0}, {"date": "2019-08-12", "close": 0.648912, "volume": 154696.0}, {"date": "2019-08-13", "close": 0.63908, "volume": 123648.0}, {"date": "2019-08-14", "close": 0.63908, "volume": 16680.0}, {"date": "2019-08-15", "close": 0.599752, "volume": 131017.0}, {"date": "2019-08-16", "close": 0.609584, "volume": 35371.0}, {"date": "2019-08-19", "close": 0.58992, "volume": 19544.0}, {"date": "2019-08-20", "close": 0.63908, "volume": 57501.0}, {"date": "2019-08-21", "close": 0.609584, "volume": 20075.0}, {"date": "2019-08-22", "close": 0.629248, "volume": 13621.0}, {"date": "2019-08-23", "close": 0.668576, "volume": 358079.0}, {"date": "2019-08-26", "close": 0.668576, "volume": 176085.0}, {"date": "2019-08-27", "close": 0.658744, "volume": 35444.0}, {"date": "2019-08-28", "close": 0.619416, "volume": 147295.0}, {"date": "2019-08-29", "close": 0.619416, "volume": 440762.0}, {"date": "2019-08-30", "close": 0.599752, "volume": 498658.0}, {"date": "2019-09-02", "close": 0.609584, "volume": 252828.0}, {"date": "2019-09-03", "close": 0.609584, "volume": 15240.0}, {"date": "2019-09-04", "close": 0.580088, "volume": 59138.0}, {"date": "2019-09-05", "close": 0.619416, "volume": 45769.0}, {"date": "2019-09-06", "close": 0.599752, "volume": 11227.0}, {"date": "2019-09-09", "close": 0.580088, "volume": 198671.0}, {"date": "2019-09-10", "close": 0.609584, "volume": 8880.0}, {"date": "2019-09-11", "close": 0.609584, "volume": 67416.0}, {"date": "2019-09-12", "close": 0.599752, "volume": 1116033.0}, {"date": "2019-09-13", "close": 0.580088, "volume": 152322.0}, {"date": "2019-09-16", "close": 0.580088, "volume": 86505.0}, {"date": "2019-09-17", "close": 0.570256, "volume": 12869.0}, {"date": "2019-09-18", "close": 0.580088, "volume": 64960.0}, {"date": "2019-09-19", "close": 0.560424, "volume": 191063.0}, {"date": "2019-09-20", "close": 0.550592, "volume": 286760.0}, {"date": "2019-09-23", "close": 0.560424, "volume": 386745.0}, {"date": "2019-09-24", "close": 0.560424, "volume": 384161.0}, {"date": "2019-09-25", "close": 0.570256, "volume": 169883.0}, {"date": "2019-09-26", "close": 0.560424, "volume": 80231.0}, {"date": "2019-09-27", "close": 0.560424, "volume": 24596.0}, {"date": "2019-09-30", "close": 0.560424, "volume": 181595.0}, {"date": "2019-10-01", "close": 0.560424, "volume": 129082.0}, {"date": "2019-10-02", "close": 0.550592, "volume": 108079.0}, {"date": "2019-10-03", "close": 0.530928, "volume": 926675.0}, {"date": "2019-10-04", "close": 0.54076, "volume": 69412.0}, {"date": "2019-10-07", "close": 0.570256, "volume": 176685.0}, {"date": "2019-10-08", "close": 0.58992, "volume": 289449.0}, {"date": "2019-10-09", "close": 0.570256, "volume": 4077.0}, {"date": "2019-10-10", "close": 0.580088, "volume": 189595.0}, {"date": "2019-10-11", "close": 0.599752, "volume": 57976.0}, {"date": "2019-10-14", "close": 0.58992, "volume": 124973.0}, {"date": "2019-10-15", "close": 0.570256, "volume": 113134.0}, {"date": "2019-10-16", "close": 0.580088, "volume": 78052.0}, {"date": "2019-10-17", "close": 0.580088, "volume": 1870.0}, {"date": "2019-10-18", "close": 0.560424, "volume": 296970.0}, {"date": "2019-10-21", "close": 0.550592, "volume": 814330.0}, {"date": "2019-10-22", "close": 0.560424, "volume": 57563.0}, {"date": "2019-10-23", "close": 0.570256, "volume": 34497.0}, {"date": "2019-10-24", "close": 0.560424, "volume": 81574.0}, {"date": "2019-10-25", "close": 0.550592, "volume": 94946.0}, {"date": "2019-10-28", "close": 0.54076, "volume": 73510.0}, {"date": "2019-10-29", "close": 0.560424, "volume": 123587.0}, {"date": "2019-10-30", "close": 0.570256, "volume": 55642.0}, {"date": "2019-10-31", "close": 0.570256, "volume": 65369.0}, {"date": "2019-11-01", "close": 0.570256, "volume": 149758.0}, {"date": "2019-11-04", "close": 0.550592, "volume": 14246.0}, {"date": "2019-11-05", "close": 0.560424, "volume": 58404.0}, {"date": "2019-11-06", "close": 0.550592, "volume": 39670.0}, {"date": "2019-11-07", "close": 0.54076, "volume": 36615.0}, {"date": "2019-11-08", "close": 0.54076, "volume": 153737.0}, {"date": "2019-11-11", "close": 0.570256, "volume": 181867.0}, {"date": "2019-11-12", "close": 0.54076, "volume": 254973.0}, {"date": "2019-11-13", "close": 0.550592, "volume": 244431.0}, {"date": "2019-11-14", "close": 0.599752, "volume": 2138301.0}, {"date": "2019-11-15", "close": 0.619416, "volume": 778118.0}, {"date": "2019-11-18", "close": 0.629248, "volume": 756926.0}, {"date": "2019-11-19", "close": 0.619416, "volume": 382359.0}, {"date": "2019-11-20", "close": 0.619416, "volume": 16273.0}, {"date": "2019-11-21", "close": 0.58992, "volume": 251079.0}, {"date": "2019-11-22", "close": 0.599752, "volume": 135002.0}, {"date": "2019-11-25", "close": 0.599752, "volume": 139060.0}, {"date": "2019-11-26", "close": 0.609584, "volume": 44417.0}, {"date": "2019-11-27", "close": 0.599752, "volume": 135315.0}, {"date": "2019-11-28", "close": 0.580088, "volume": 429732.0}, {"date": "2019-11-29", "close": 0.580088, "volume": 230212.0}, {"date": "2019-12-02", "close": 0.570256, "volume": 229138.0}, {"date": "2019-12-03", "close": 0.599752, "volume": 391786.0}, {"date": "2019-12-04", "close": 0.609584, "volume": 355373.0}, {"date": "2019-12-05", "close": 0.58992, "volume": 96343.0}, {"date": "2019-12-06", "close": 0.580088, "volume": 60474.0}, {"date": "2019-12-09", "close": 0.570256, "volume": 42851.0}, {"date": "2019-12-10", "close": 0.570256, "volume": 49479.0}, {"date": "2019-12-11", "close": 0.58992, "volume": 189373.0}, {"date": "2019-12-12", "close": 0.58992, "volume": 12868.0}, {"date": "2019-12-13", "close": 0.570256, "volume": 50068.0}, {"date": "2019-12-16", "close": 0.58992, "volume": 11220.0}, {"date": "2019-12-17", "close": 0.580088, "volume": 6266.0}, {"date": "2019-12-18", "close": 0.580088, "volume": 25124.0}, {"date": "2019-12-19", "close": 0.570256, "volume": 260032.0}, {"date": "2019-12-20", "close": 0.570256, "volume": 317616.0}, {"date": "2019-12-23", "close": 0.580088, "volume": 32133.0}, {"date": "2019-12-24", "close": 0.570256, "volume": 14157.0}, {"date": "2019-12-27", "close": 0.580088, "volume": 7543.0}, {"date": "2019-12-30", "close": 0.58992, "volume": 41202.0}, {"date": "2019-12-31", "close": 0.580088, "volume": 9949.0}, {"date": "2020-01-02", "close": 0.580088, "volume": 7997.0}, {"date": "2020-01-03", "close": 0.58992, "volume": 32821.0}, {"date": "2020-01-06", "close": 0.580088, "volume": 145168.0}, {"date": "2020-01-07", "close": 0.570256, "volume": 126020.0}, {"date": "2020-01-08", "close": 0.580088, "volume": 131027.0}, {"date": "2020-01-09", "close": 0.599752, "volume": 26282.0}, {"date": "2020-01-10", "close": 0.58992, "volume": 38926.0}, {"date": "2020-01-13", "close": 0.58992, "volume": 45598.0}, {"date": "2020-01-14", "close": 0.619416, "volume": 158096.0}, {"date": "2020-01-15", "close": 0.599752, "volume": 114589.0}, {"date": "2020-01-16", "close": 0.599752, "volume": 32695.0}, {"date": "2020-01-17", "close": 0.58992, "volume": 47162.0}, {"date": "2020-01-20", "close": 0.580088, "volume": 268330.0}, {"date": "2020-01-21", "close": 0.58992, "volume": 103968.0}, {"date": "2020-01-22", "close": 0.58992, "volume": 26386.0}, {"date": "2020-01-23", "close": 0.580088, "volume": 36133.0}, {"date": "2020-01-24", "close": 0.580088, "volume": 354144.0}, {"date": "2020-01-28", "close": 0.58992, "volume": 376694.0}, {"date": "2020-01-29", "close": 0.609584, "volume": 542247.0}, {"date": "2020-01-30", "close": 0.609584, "volume": 142167.0}, {"date": "2020-01-31", "close": 0.609584, "volume": 43232.0}, {"date": "2020-02-03", "close": 0.609584, "volume": 85865.0}, {"date": "2020-02-04", "close": 0.609584, "volume": 71417.0}, {"date": "2020-02-05", "close": 0.599752, "volume": 176951.0}, {"date": "2020-02-06", "close": 0.599752, "volume": 268645.0}, {"date": "2020-02-18", "close": 0.609584, "volume": 42326.0}, {"date": "2020-02-19", "close": 0.63908, "volume": 73722.0}, {"date": "2020-02-20", "close": 0.643996, "volume": 185736.0}, {"date": "2020-02-21", "close": 0.63908, "volume": 67657.0}, {"date": "2020-02-24", "close": 0.609584, "volume": 276126.0}, {"date": "2020-02-25", "close": 0.58992, "volume": 835152.0}, {"date": "2020-02-26", "close": 0.58992, "volume": 165812.0}, {"date": "2020-02-27", "close": 0.560424, "volume": 330386.0}, {"date": "2020-02-28", "close": 0.5623904, "volume": 388585.0}, {"date": "2020-03-02", "close": 0.530928, "volume": 354531.0}, {"date": "2020-03-03", "close": 0.54076, "volume": 257427.0}, {"date": "2020-03-04", "close": 0.506348, "volume": 490717.0}, {"date": "2020-03-05", "close": 0.521096, "volume": 147919.0}, {"date": "2020-03-06", "close": 0.481768, "volume": 319939.0}, {"date": "2020-03-09", "close": 0.447356, "volume": 160394.0}, {"date": "2020-03-10", "close": 0.422776, "volume": 592646.0}, {"date": "2020-03-11", "close": 0.408028, "volume": 113888.0}, {"date": "2020-03-12", "close": 0.378532, "volume": 698549.0}, {"date": "2020-03-13", "close": 0.39328, "volume": 480637.0}, {"date": "2020-03-16", "close": 0.363784, "volume": 154214.0}, {"date": "2020-03-17", "close": 0.349036, "volume": 625351.0}, {"date": "2020-03-18", "close": 0.34412, "volume": 1153843.0}, {"date": "2020-03-19", "close": 0.29496, "volume": 312953.0}, {"date": "2020-03-20", "close": 0.29496, "volume": 588407.0}, {"date": "2020-03-23", "close": 0.29496, "volume": 201040.0}, {"date": "2020-03-24", "close": 0.280212, "volume": 163166.0}, {"date": "2020-03-25", "close": 0.275296, "volume": 231505.0}, {"date": "2020-03-26", "close": 0.314624, "volume": 636609.0}, {"date": "2020-03-27", "close": 0.314624, "volume": 207531.0}, {"date": "2020-03-30", "close": 0.29496, "volume": 56413.0}, {"date": "2020-03-31", "close": 0.29496, "volume": 392498.0}, {"date": "2020-04-01", "close": 0.29496, "volume": 495592.0}, {"date": "2020-04-02", "close": 0.29496, "volume": 212720.0}, {"date": "2020-04-03", "close": 0.290044, "volume": 196884.0}, {"date": "2020-04-06", "close": 0.290044, "volume": 729505.0}, {"date": "2020-04-07", "close": 0.304792, "volume": 1894609.0}, {"date": "2020-04-08", "close": 0.314624, "volume": 454979.0}, {"date": "2020-04-09", "close": 0.353952, "volume": 294351.0}, {"date": "2020-04-14", "close": 0.353952, "volume": 414985.0}, {"date": "2020-04-15", "close": 0.427692, "volume": 1514988.0}, {"date": "2020-04-16", "close": 0.452272, "volume": 537633.0}, {"date": "2020-04-17", "close": 0.457188, "volume": 366614.0}, {"date": "2020-04-20", "close": 0.408028, "volume": 409252.0}, {"date": "2020-04-21", "close": 0.39328, "volume": 406857.0}, {"date": "2020-04-22", "close": 0.3687, "volume": 369228.0}, {"date": "2020-04-23", "close": 0.3687, "volume": 662567.0}, {"date": "2020-04-24", "close": 0.363784, "volume": 546404.0}, {"date": "2020-04-27", "close": 0.383448, "volume": 594529.0}, {"date": "2020-04-28", "close": 0.373616, "volume": 33952.0}, {"date": "2020-04-29", "close": 0.383448, "volume": 187119.0}, {"date": "2020-04-30", "close": 0.41786, "volume": 732788.0}, {"date": "2020-05-01", "close": 0.39328, "volume": 135790.0}, {"date": "2020-05-04", "close": 0.3854144, "volume": 316965.0}, {"date": "2020-05-05", "close": 0.373616, "volume": 626506.0}, {"date": "2020-05-06", "close": 0.373616, "volume": 192731.0}, {"date": "2020-05-07", "close": 0.373616, "volume": 195525.0}, {"date": "2020-05-08", "close": 0.388364, "volume": 166466.0}, {"date": "2020-05-11", "close": 0.403112, "volume": 350993.0}, {"date": "2020-05-12", "close": 0.403112, "volume": 215099.0}, {"date": "2020-05-13", "close": 0.403112, "volume": 357159.0}, {"date": "2020-05-14", "close": 0.383448, "volume": 54343.0}, {"date": "2020-05-15", "close": 0.388364, "volume": 13965.0}, {"date": "2020-05-18", "close": 0.373616, "volume": 236386.0}, {"date": "2020-05-19", "close": 0.388364, "volume": 236653.0}, {"date": "2020-05-20", "close": 0.408028, "volume": 336761.0}, {"date": "2020-05-21", "close": 0.408028, "volume": 278657.0}, {"date": "2020-05-22", "close": 0.422776, "volume": 618033.0}, {"date": "2020-05-25", "close": 0.422776, "volume": 747672.0}, {"date": "2020-05-26", "close": 0.427692, "volume": 306484.0}, {"date": "2020-05-27", "close": 0.4198264, "volume": 302973.0}, {"date": "2020-05-28", "close": 0.44244, "volume": 556183.0}, {"date": "2020-05-29", "close": 0.427692, "volume": 232783.0}, {"date": "2020-06-01", "close": 0.452272, "volume": 686615.0}, {"date": "2020-06-02", "close": 0.462104, "volume": 590379.0}, {"date": "2020-06-03", "close": 0.457188, "volume": 312814.0}, {"date": "2020-06-04", "close": 0.58992, "volume": 1102564.0}, {"date": "2020-06-05", "close": 0.54076, "volume": 583866.0}, {"date": "2020-06-09", "close": 0.54076, "volume": 656360.0}, {"date": "2020-06-10", "close": 0.54076, "volume": 423775.0}, {"date": "2020-06-11", "close": 0.530928, "volume": 856949.0}, {"date": "2020-06-12", "close": 0.471936, "volume": 462783.0}, {"date": "2020-06-15", "close": 0.462104, "volume": 762966.0}, {"date": "2020-06-16", "close": 0.511264, "volume": 145725.0}, {"date": "2020-06-17", "close": 0.501432, "volume": 59070.0}, {"date": "2020-06-18", "close": 0.501432, "volume": 29599.0}, {"date": "2020-06-19", "close": 0.511264, "volume": 26880.0}, {"date": "2020-06-22", "close": 0.506348, "volume": 156846.0}, {"date": "2020-06-23", "close": 0.501432, "volume": 191238.0}, {"date": "2020-06-24", "close": 0.51618, "volume": 129275.0}, {"date": "2020-06-25", "close": 0.54076, "volume": 305844.0}, {"date": "2020-06-26", "close": 0.51618, "volume": 40062.0}, {"date": "2020-06-29", "close": 0.511264, "volume": 129964.0}, {"date": "2020-06-30", "close": 0.526012, "volume": 25334.0}, {"date": "2020-07-01", "close": 0.501432, "volume": 360986.0}, {"date": "2020-07-02", "close": 0.501432, "volume": 221948.0}, {"date": "2020-07-03", "close": 0.4916, "volume": 171412.0}, {"date": "2020-07-06", "close": 0.4916, "volume": 42657.0}, {"date": "2020-07-07", "close": 0.501432, "volume": 191537.0}, {"date": "2020-07-08", "close": 0.496516, "volume": 28106.0}, {"date": "2020-07-09", "close": 0.535844, "volume": 624071.0}, {"date": "2020-07-10", "close": 0.550592, "volume": 146160.0}, {"date": "2020-07-13", "close": 0.545676, "volume": 233711.0}, {"date": "2020-07-14", "close": 0.545676, "volume": 142383.0}, {"date": "2020-07-15", "close": 0.521096, "volume": 30945.0}, {"date": "2020-07-16", "close": 0.550592, "volume": 516645.0}, {"date": "2020-07-17", "close": 0.54076, "volume": 819186.0}, {"date": "2020-07-20", "close": 0.530928, "volume": 240292.0}, {"date": "2020-07-21", "close": 0.54076, "volume": 229983.0}, {"date": "2020-07-22", "close": 0.530928, "volume": 109465.0}, {"date": "2020-07-23", "close": 0.530928, "volume": 26607.0}, {"date": "2020-07-24", "close": 0.545676, "volume": 87588.0}, {"date": "2020-07-27", "close": 0.530928, "volume": 79124.0}, {"date": "2020-07-28", "close": 0.54076, "volume": 145317.0}, {"date": "2020-07-29", "close": 0.550592, "volume": 244173.0}, {"date": "2020-07-30", "close": 0.560424, "volume": 323934.0}, {"date": "2020-07-31", "close": 0.54076, "volume": 121477.0}, {"date": "2020-08-03", "close": 0.530928, "volume": 86659.0}, {"date": "2020-08-04", "close": 0.530928, "volume": 137848.0}, {"date": "2020-08-05", "close": 0.530928, "volume": 183284.0}, {"date": "2020-08-06", "close": 0.54076, "volume": 141344.0}, {"date": "2020-08-07", "close": 0.599752, "volume": 439503.0}, {"date": "2020-08-10", "close": 0.604668, "volume": 278744.0}, {"date": "2020-08-11", "close": 0.585004, "volume": 142675.0}, {"date": "2020-08-12", "close": 0.56534, "volume": 209398.0}, {"date": "2020-08-13", "close": 0.555508, "volume": 180884.0}, {"date": "2020-08-14", "close": 0.570256, "volume": 204301.0}, {"date": "2020-08-17", "close": 0.58992, "volume": 383681.0}, {"date": "2020-08-18", "close": 0.56534, "volume": 918307.0}, {"date": "2020-08-19", "close": 0.580088, "volume": 393257.0}, {"date": "2020-08-20", "close": 0.570256, "volume": 170043.0}, {"date": "2020-08-21", "close": 0.550592, "volume": 911703.0}, {"date": "2020-08-24", "close": 0.526012, "volume": 512870.0}, {"date": "2020-08-25", "close": 0.54076, "volume": 126447.0}, {"date": "2020-08-26", "close": 0.530928, "volume": 130189.0}, {"date": "2020-08-27", "close": 0.535844, "volume": 144042.0}, {"date": "2020-08-28", "close": 0.530928, "volume": 206000.0}, {"date": "2020-08-31", "close": 0.521096, "volume": 62743.0}, {"date": "2020-09-01", "close": 0.521096, "volume": 124802.0}, {"date": "2020-09-02", "close": 0.501432, "volume": 31252.0}, {"date": "2020-09-03", "close": 0.526012, "volume": 39696.0}, {"date": "2020-09-04", "close": 0.501432, "volume": 67740.0}, {"date": "2020-09-07", "close": 0.501432, "volume": 58169.0}, {"date": "2020-09-08", "close": 0.501432, "volume": 63422.0}, {"date": "2020-09-09", "close": 0.511264, "volume": 39894.0}, {"date": "2020-09-10", "close": 0.496516, "volume": 90864.0}, {"date": "2020-09-11", "close": 0.506348, "volume": 36323.0}, {"date": "2020-09-14", "close": 0.521096, "volume": 23667.0}, {"date": "2020-09-15", "close": 0.511264, "volume": 26465.0}, {"date": "2020-09-16", "close": 0.511264, "volume": 199844.0}, {"date": "2020-09-17", "close": 0.506348, "volume": 89974.0}, {"date": "2020-09-18", "close": 0.511264, "volume": 20871.0}, {"date": "2020-09-21", "close": 0.511264, "volume": 38418.0}, {"date": "2020-09-22", "close": 0.486684, "volume": 119514.0}, {"date": "2020-09-23", "close": 0.501432, "volume": 96146.0}, {"date": "2020-09-24", "close": 0.4916, "volume": 53239.0}, {"date": "2020-09-25", "close": 0.4916, "volume": 46184.0}, {"date": "2020-09-28", "close": 0.4916, "volume": 15968.0}, {"date": "2020-09-29", "close": 0.4916, "volume": 678148.0}, {"date": "2020-09-30", "close": 0.501432, "volume": 45112.0}, {"date": "2020-10-01", "close": 0.496516, "volume": 57428.0}, {"date": "2020-10-02", "close": 0.486684, "volume": 13245.0}, {"date": "2020-10-05", "close": 0.471936, "volume": 104605.0}, {"date": "2020-10-06", "close": 0.511264, "volume": 477521.0}, {"date": "2020-10-07", "close": 0.501432, "volume": 43887.0}, {"date": "2020-10-08", "close": 0.511264, "volume": 182269.0}, {"date": "2020-10-09", "close": 0.501432, "volume": 201644.0}, {"date": "2020-10-12", "close": 0.506348, "volume": 234224.0}, {"date": "2020-10-13", "close": 0.501432, "volume": 10849.0}, {"date": "2020-10-14", "close": 0.4916, "volume": 20342.0}, {"date": "2020-10-16", "close": 0.501432, "volume": 71008.0}, {"date": "2020-10-19", "close": 0.550592, "volume": 576646.0}, {"date": "2020-10-20", "close": 0.54076, "volume": 120721.0}, {"date": "2020-10-21", "close": 0.521096, "volume": 390739.0}, {"date": "2020-10-22", "close": 0.521096, "volume": 176657.0}, {"date": "2020-10-23", "close": 0.545676, "volume": 62367.0}, {"date": "2020-10-26", "close": 0.535844, "volume": 95374.0}, {"date": "2020-10-27", "close": 0.530928, "volume": 271392.0}, {"date": "2020-10-28", "close": 0.521096, "volume": 19689.0}, {"date": "2020-10-29", "close": 0.511264, "volume": 156684.0}, {"date": "2020-10-30", "close": 0.511264, "volume": 97281.0}, {"date": "2020-11-02", "close": 0.511264, "volume": 107667.0}, {"date": "2020-11-03", "close": 0.51618, "volume": 21601.0}, {"date": "2020-11-04", "close": 0.511264, "volume": 27454.0}, {"date": "2020-11-05", "close": 0.511264, "volume": 38752.0}, {"date": "2020-11-06", "close": 0.511264, "volume": 1631180.0}, {"date": "2020-11-09", "close": 0.511264, "volume": 302285.0}, {"date": "2020-11-10", "close": 0.526012, "volume": 332511.0}, {"date": "2020-11-11", "close": 0.521096, "volume": 41160.0}, {"date": "2020-11-12", "close": 0.51618, "volume": 41537.0}, {"date": "2020-11-13", "close": 0.530928, "volume": 276058.0}, {"date": "2020-11-16", "close": 0.530928, "volume": 22376.0}, {"date": "2020-11-17", "close": 0.521096, "volume": 122904.0}, {"date": "2020-11-18", "close": 0.511264, "volume": 497465.0}, {"date": "2020-11-19", "close": 0.511264, "volume": 95266.0}, {"date": "2020-11-20", "close": 0.511264, "volume": 202204.0}, {"date": "2020-11-23", "close": 0.496516, "volume": 72541.0}, {"date": "2020-11-24", "close": 0.4916, "volume": 892392.0}, {"date": "2020-11-25", "close": 0.4935664, "volume": 882710.0}, {"date": "2020-11-26", "close": 0.530928, "volume": 64308.0}, {"date": "2020-11-27", "close": 0.550592, "volume": 89958.0}, {"date": "2020-11-30", "close": 0.535844, "volume": 152512.0}, {"date": "2020-12-01", "close": 0.535844, "volume": 237050.0}, {"date": "2020-12-02", "close": 0.535844, "volume": 292821.0}, {"date": "2020-12-03", "close": 0.535844, "volume": 606183.0}, {"date": "2020-12-04", "close": 0.530928, "volume": 68586.0}, {"date": "2020-12-07", "close": 0.535844, "volume": 358673.0}, {"date": "2020-12-08", "close": 0.51618, "volume": 253410.0}, {"date": "2020-12-09", "close": 0.51618, "volume": 112846.0}, {"date": "2020-12-10", "close": 0.51618, "volume": 53326.0}, {"date": "2020-12-11", "close": 0.521096, "volume": 160505.0}, {"date": "2020-12-14", "close": 0.521096, "volume": 74451.0}, {"date": "2020-12-15", "close": 0.511264, "volume": 224044.0}, {"date": "2020-12-16", "close": 0.496516, "volume": 371871.0}, {"date": "2020-12-17", "close": 0.501432, "volume": 307606.0}, {"date": "2020-12-18", "close": 0.496516, "volume": 364533.0}, {"date": "2020-12-21", "close": 0.530928, "volume": 156148.0}, {"date": "2020-12-23", "close": 0.550592, "volume": 104518.0}, {"date": "2020-12-24", "close": 0.550592, "volume": 407919.0}, {"date": "2020-12-29", "close": 0.550592, "volume": 120332.0}, {"date": "2020-12-31", "close": 0.550592, "volume": 50937.0}, {"date": "2021-01-04", "close": 0.550592, "volume": 11900.0}, {"date": "2021-01-05", "close": 0.54076, "volume": 20402.0}, {"date": "2021-01-06", "close": 0.521096, "volume": 295587.0}, {"date": "2021-01-07", "close": 0.54076, "volume": 7628.0}, {"date": "2021-01-08", "close": 0.54076, "volume": 59019.0}, {"date": "2021-01-11", "close": 0.521096, "volume": 370237.0}, {"date": "2021-01-12", "close": 0.550592, "volume": 273395.0}, {"date": "2021-01-13", "close": 0.555508, "volume": 119279.0}, {"date": "2021-01-14", "close": 0.550592, "volume": 33767.0}, {"date": "2021-01-15", "close": 0.535844, "volume": 84947.0}, {"date": "2021-01-18", "close": 0.526012, "volume": 110751.0}, {"date": "2021-01-19", "close": 0.530928, "volume": 64694.0}, {"date": "2021-01-20", "close": 0.54076, "volume": 40436.0}, {"date": "2021-01-21", "close": 0.530928, "volume": 327926.0}, {"date": "2021-01-22", "close": 0.54076, "volume": 282643.0}, {"date": "2021-01-25", "close": 0.521096, "volume": 34132.0}, {"date": "2021-01-27", "close": 0.521096, "volume": 4373.0}, {"date": "2021-01-28", "close": 0.511264, "volume": 171824.0}, {"date": "2021-01-29", "close": 0.530928, "volume": 298111.0}, {"date": "2021-02-01", "close": 0.511264, "volume": 23851.0}, {"date": "2021-02-02", "close": 0.530928, "volume": 94068.0}, {"date": "2021-02-03", "close": 0.530928, "volume": 72923.0}, {"date": "2021-02-04", "close": 0.54076, "volume": 138607.0}, {"date": "2021-02-05", "close": 0.54076, "volume": 118506.0}, {"date": "2021-02-08", "close": 0.530928, "volume": 138768.0}, {"date": "2021-02-09", "close": 0.54076, "volume": 189905.0}, {"date": "2021-02-10", "close": 0.550592, "volume": 431085.0}, {"date": "2021-02-11", "close": 0.560424, "volume": 253281.0}, {"date": "2021-02-12", "close": 0.447356, "volume": 4679114.0}, {"date": "2021-02-15", "close": 0.452272, "volume": 869126.0}, {"date": "2021-02-16", "close": 0.447356, "volume": 231112.0}, {"date": "2021-02-17", "close": 0.44244, "volume": 239799.0}, {"date": "2021-02-18", "close": 0.41786, "volume": 615131.0}, {"date": "2021-02-19", "close": 0.412944, "volume": 971716.0}, {"date": "2021-02-22", "close": 0.408028, "volume": 441640.0}, {"date": "2021-02-23", "close": 0.408028, "volume": 52830.0}, {"date": "2021-02-24", "close": 0.412944, "volume": 545924.0}, {"date": "2021-02-26", "close": 0.412944, "volume": 704317.0}, {"date": "2021-03-01", "close": 0.403112, "volume": 704016.0}, {"date": "2021-03-02", "close": 0.412944, "volume": 378138.0}, {"date": "2021-03-03", "close": 0.398196, "volume": 620699.0}, {"date": "2021-03-04", "close": 0.403112, "volume": 848383.0}, {"date": "2021-03-05", "close": 0.403112, "volume": 2656125.0}, {"date": "2021-03-08", "close": 0.432608, "volume": 632918.0}, {"date": "2021-03-09", "close": 0.41786, "volume": 88795.0}, {"date": "2021-03-10", "close": 0.427692, "volume": 282339.0}, {"date": "2021-03-11", "close": 0.44244, "volume": 419892.0}, {"date": "2021-03-12", "close": 0.44244, "volume": 79701.0}, {"date": "2021-03-15", "close": 0.432608, "volume": 136520.0}, {"date": "2021-03-16", "close": 0.437524, "volume": 173747.0}, {"date": "2021-03-17", "close": 0.432608, "volume": 337546.0}, {"date": "2021-03-18", "close": 0.432608, "volume": 319002.0}, {"date": "2021-03-19", "close": 0.432608, "volume": 193277.0}, {"date": "2021-03-22", "close": 0.422776, "volume": 179920.0}, {"date": "2021-03-23", "close": 0.432608, "volume": 300633.0}, {"date": "2021-03-24", "close": 0.432608, "volume": 703631.0}, {"date": "2021-03-25", "close": 0.44244, "volume": 170057.0}, {"date": "2021-03-26", "close": 0.437524, "volume": 2119.0}, {"date": "2021-03-29", "close": 0.437524, "volume": 273012.0}, {"date": "2021-04-01", "close": 0.432608, "volume": 71606.0}, {"date": "2021-04-06", "close": 0.41786, "volume": 16188.0}, {"date": "2021-04-07", "close": 0.427692, "volume": 685209.0}, {"date": "2021-04-08", "close": 0.408028, "volume": 365421.0}, {"date": "2021-04-09", "close": 0.408028, "volume": 536683.0}, {"date": "2021-04-12", "close": 0.403112, "volume": 185821.0}, {"date": "2021-04-13", "close": 0.408028, "volume": 39847.0}, {"date": "2021-04-14", "close": 0.408028, "volume": 21434.0}, {"date": "2021-04-16", "close": 0.427692, "volume": 22552.0}, {"date": "2021-04-19", "close": 0.422776, "volume": 246037.0}, {"date": "2021-04-20", "close": 0.412944, "volume": 62186.0}, {"date": "2021-04-21", "close": 0.412944, "volume": 85486.0}, {"date": "2021-04-22", "close": 0.41786, "volume": 130403.0}, {"date": "2021-04-23", "close": 0.408028, "volume": 61385.0}, {"date": "2021-04-26", "close": 0.403112, "volume": 10171.0}, {"date": "2021-04-27", "close": 0.41786, "volume": 38464.0}, {"date": "2021-04-28", "close": 0.412944, "volume": 57721.0}, {"date": "2021-04-29", "close": 0.388364, "volume": 885768.0}, {"date": "2021-04-30", "close": 0.383448, "volume": 329019.0}, {"date": "2021-05-03", "close": 0.3755824, "volume": 220390.0}, {"date": "2021-05-04", "close": 0.3903304, "volume": 167533.0}, {"date": "2021-05-05", "close": 0.378532, "volume": 77874.0}, {"date": "2021-05-06", "close": 0.388364, "volume": 75391.0}, {"date": "2021-05-07", "close": 0.388364, "volume": 204640.0}, {"date": "2021-05-10", "close": 0.388364, "volume": 57375.0}, {"date": "2021-05-11", "close": 0.383448, "volume": 188068.0}, {"date": "2021-05-12", "close": 0.383448, "volume": 9901.0}, {"date": "2021-05-13", "close": 0.3804984, "volume": 58075.0}, {"date": "2021-05-14", "close": 0.363784, "volume": 369819.0}, {"date": "2021-05-17", "close": 0.363784, "volume": 485342.0}, {"date": "2021-05-18", "close": 0.3687, "volume": 431301.0}, {"date": "2021-05-19", "close": 0.3687, "volume": 305896.0}, {"date": "2021-05-20", "close": 0.373616, "volume": 121165.0}, {"date": "2021-05-21", "close": 0.373616, "volume": 135729.0}, {"date": "2021-05-24", "close": 0.378532, "volume": 205691.0}, {"date": "2021-05-25", "close": 0.378532, "volume": 43023.0}, {"date": "2021-05-26", "close": 0.403112, "volume": 973285.0}, {"date": "2021-05-27", "close": 0.403112, "volume": 126261.0}, {"date": "2021-05-28", "close": 0.412944, "volume": 249224.0}, {"date": "2021-05-31", "close": 0.41786, "volume": 354180.0}, {"date": "2021-06-01", "close": 0.408028, "volume": 81653.0}, {"date": "2021-06-02", "close": 0.408028, "volume": 532759.0}, {"date": "2021-06-03", "close": 0.408028, "volume": 1265.0}, {"date": "2021-06-04", "close": 0.41786, "volume": 368862.0}, {"date": "2021-06-07", "close": 0.408028, "volume": 356020.0}, {"date": "2021-06-08", "close": 0.39328, "volume": 400006.0}, {"date": "2021-06-09", "close": 0.39328, "volume": 304667.0}, {"date": "2021-06-10", "close": 0.403112, "volume": 257363.0}, {"date": "2021-06-11", "close": 0.398196, "volume": 218692.0}, {"date": "2021-06-15", "close": 0.39328, "volume": 72832.0}, {"date": "2021-06-16", "close": 0.39328, "volume": 106278.0}, {"date": "2021-06-17", "close": 0.388364, "volume": 152819.0}, {"date": "2021-06-18", "close": 0.403112, "volume": 96826.0}, {"date": "2021-06-21", "close": 0.403112, "volume": 102472.0}, {"date": "2021-06-22", "close": 0.39328, "volume": 584987.0}, {"date": "2021-06-23", "close": 0.383448, "volume": 145790.0}, {"date": "2021-06-24", "close": 0.39328, "volume": 305611.0}, {"date": "2021-06-25", "close": 0.39328, "volume": 284289.0}, {"date": "2021-06-28", "close": 0.383448, "volume": 251862.0}, {"date": "2021-06-29", "close": 0.39328, "volume": 170925.0}, {"date": "2021-06-30", "close": 0.39328, "volume": 160058.0}, {"date": "2021-07-01", "close": 0.403112, "volume": 225529.0}, {"date": "2021-07-02", "close": 0.398196, "volume": 63072.0}, {"date": "2021-07-05", "close": 0.398196, "volume": 92045.0}, {"date": "2021-07-06", "close": 0.398196, "volume": 123431.0}, {"date": "2021-07-07", "close": 0.39328, "volume": 108003.0}, {"date": "2021-07-08", "close": 0.422776, "volume": 80630.0}, {"date": "2021-07-09", "close": 0.422776, "volume": 74191.0}, {"date": "2021-07-13", "close": 0.457188, "volume": 339693.0}, {"date": "2021-07-14", "close": 0.462104, "volume": 274212.0}, {"date": "2021-07-15", "close": 0.457188, "volume": 68447.0}, {"date": "2021-07-16", "close": 0.452272, "volume": 126282.0}, {"date": "2021-07-19", "close": 0.452272, "volume": 612709.0}, {"date": "2021-07-20", "close": 0.437524, "volume": 147218.0}, {"date": "2021-07-21", "close": 0.44244, "volume": 305034.0}, {"date": "2021-07-22", "close": 0.44244, "volume": 660605.0}, {"date": "2021-07-23", "close": 0.44244, "volume": 630368.0}, {"date": "2021-07-26", "close": 0.44244, "volume": 945436.0}, {"date": "2021-07-27", "close": 0.447356, "volume": 277874.0}, {"date": "2021-07-28", "close": 0.452272, "volume": 652276.0}, {"date": "2021-07-29", "close": 0.462104, "volume": 93299.0}, {"date": "2021-07-30", "close": 0.452272, "volume": 114190.0}, {"date": "2021-08-02", "close": 0.44244, "volume": 86296.0}, {"date": "2021-08-03", "close": 0.452272, "volume": 97844.0}, {"date": "2021-08-04", "close": 0.462104, "volume": 125412.0}, {"date": "2021-08-05", "close": 0.501432, "volume": 182817.0}, {"date": "2021-08-06", "close": 0.501432, "volume": 111250.0}, {"date": "2021-08-09", "close": 0.501432, "volume": 153931.0}, {"date": "2021-08-10", "close": 0.496516, "volume": 48067.0}, {"date": "2021-08-11", "close": 0.496516, "volume": 117381.0}, {"date": "2021-08-12", "close": 0.4916, "volume": 172502.0}, {"date": "2021-08-13", "close": 0.486684, "volume": 89226.0}, {"date": "2021-08-18", "close": 0.47, "volume": 298160.0}, {"date": "2021-08-19", "close": 0.455, "volume": 35420.0}, {"date": "2021-08-23", "close": 0.43, "volume": 91591.0}, {"date": "2021-08-24", "close": 0.44, "volume": 114581.0}, {"date": "2021-08-25", "close": 0.45, "volume": 297690.0}, {"date": "2021-08-26", "close": 0.44, "volume": 283847.0}, {"date": "2021-08-27", "close": 0.4375, "volume": 118615.0}, {"date": "2021-08-30", "close": 0.46, "volume": 232594.0}, {"date": "2021-08-31", "close": 0.45, "volume": 416154.0}, {"date": "2021-09-01", "close": 0.455, "volume": 62617.0}, {"date": "2021-09-02", "close": 0.44, "volume": 103736.0}, {"date": "2021-09-03", "close": 0.455, "volume": 490787.0}, {"date": "2021-09-06", "close": 0.45, "volume": 50000.0}, {"date": "2021-09-07", "close": 0.45, "volume": 24504.0}, {"date": "2021-09-08", "close": 0.435, "volume": 53836.0}, {"date": "2021-09-09", "close": 0.45, "volume": 123197.0}, {"date": "2021-09-10", "close": 0.45, "volume": 109458.0}, {"date": "2021-09-13", "close": 0.455, "volume": 38277.0}, {"date": "2021-09-14", "close": 0.465, "volume": 274913.0}, {"date": "2021-09-15", "close": 0.465, "volume": 135360.0}, {"date": "2021-09-16", "close": 0.48, "volume": 64817.0}, {"date": "2021-09-17", "close": 0.48, "volume": 707487.0}, {"date": "2021-09-20", "close": 0.475, "volume": 106490.0}, {"date": "2021-09-21", "close": 0.465, "volume": 261527.0}, {"date": "2021-09-22", "close": 0.46, "volume": 3748.0}, {"date": "2021-09-23", "close": 0.465, "volume": 54334.0}, {"date": "2021-09-24", "close": 0.46, "volume": 99325.0}, {"date": "2021-09-27", "close": 0.455, "volume": 14832.0}, {"date": "2021-09-28", "close": 0.47, "volume": 100738.0}, {"date": "2021-09-30", "close": 0.475, "volume": 183781.0}, {"date": "2021-10-01", "close": 0.465, "volume": 213821.0}, {"date": "2021-10-04", "close": 0.465, "volume": 1897.0}, {"date": "2021-10-05", "close": 0.455, "volume": 16675.0}, {"date": "2021-10-06", "close": 0.47, "volume": 270186.0}, {"date": "2021-10-07", "close": 0.475, "volume": 204001.0}, {"date": "2021-10-08", "close": 0.475, "volume": 190846.0}, {"date": "2021-10-11", "close": 0.465, "volume": 17340.0}, {"date": "2021-10-12", "close": 0.475, "volume": 278243.0}, {"date": "2021-10-14", "close": 0.455, "volume": 107871.0}, {"date": "2021-10-15", "close": 0.46, "volume": 56697.0}, {"date": "2021-10-18", "close": 0.46, "volume": 160157.0}, {"date": "2021-10-19", "close": 0.46, "volume": 3900.0}, {"date": "2021-10-20", "close": 0.445, "volume": 69666.0}, {"date": "2021-10-21", "close": 0.44, "volume": 343203.0}, {"date": "2021-10-22", "close": 0.44, "volume": 36229.0}, {"date": "2021-10-25", "close": 0.445, "volume": 40897.0}, {"date": "2021-10-26", "close": 0.42, "volume": 246014.0}, {"date": "2021-10-27", "close": 0.43, "volume": 3658.0}, {"date": "2021-10-28", "close": 0.42, "volume": 160116.0}, {"date": "2021-10-29", "close": 0.42, "volume": 157017.0}, {"date": "2021-11-01", "close": 0.425, "volume": 35409.0}, {"date": "2021-11-02", "close": 0.425, "volume": 45000.0}, {"date": "2021-11-03", "close": 0.42, "volume": 319179.0}, {"date": "2021-11-04", "close": 0.415, "volume": 50605.0}, {"date": "2021-11-05", "close": 0.415, "volume": 55256.0}, {"date": "2021-11-08", "close": 0.42, "volume": 202235.0}, {"date": "2021-11-09", "close": 0.42, "volume": 20000.0}, {"date": "2021-11-10", "close": 0.42, "volume": 179206.0}, {"date": "2021-11-11", "close": 0.41, "volume": 66570.0}, {"date": "2021-11-12", "close": 0.42, "volume": 24063.0}, {"date": "2021-11-15", "close": 0.425, "volume": 165633.0}, {"date": "2021-11-16", "close": 0.425, "volume": 97182.0}, {"date": "2021-11-17", "close": 0.42, "volume": 33655.0}, {"date": "2021-11-18", "close": 0.42, "volume": 23805.0}, {"date": "2021-11-19", "close": 0.425, "volume": 88151.0}, {"date": "2021-11-22", "close": 0.42, "volume": 34536.0}, {"date": "2021-11-23", "close": 0.405, "volume": 265949.0}, {"date": "2021-11-24", "close": 0.395, "volume": 228423.0}, {"date": "2021-11-25", "close": 0.38, "volume": 46518.0}, {"date": "2021-11-26", "close": 0.41, "volume": 84454.0}, {"date": "2021-11-29", "close": 0.39, "volume": 151816.0}, {"date": "2021-11-30", "close": 0.425, "volume": 165625.0}, {"date": "2021-12-01", "close": 0.395, "volume": 122492.0}, {"date": "2021-12-03", "close": 0.38, "volume": 82109.0}, {"date": "2021-12-06", "close": 0.395, "volume": 120482.0}, {"date": "2021-12-08", "close": 0.405, "volume": 38639.0}, {"date": "2021-12-09", "close": 0.395, "volume": 89817.0}, {"date": "2021-12-10", "close": 0.395, "volume": 116526.0}, {"date": "2021-12-13", "close": 0.42, "volume": 149719.0}, {"date": "2021-12-15", "close": 0.4075, "volume": 132383.0}, {"date": "2021-12-16", "close": 0.41, "volume": 46096.0}, {"date": "2021-12-17", "close": 0.395, "volume": 154347.0}, {"date": "2021-12-20", "close": 0.395, "volume": 20535.0}, {"date": "2021-12-21", "close": 0.395, "volume": 27748.0}, {"date": "2021-12-22", "close": 0.39, "volume": 79429.0}, {"date": "2021-12-23", "close": 0.39, "volume": 39288.0}, {"date": "2021-12-24", "close": 0.39, "volume": 89839.0}, {"date": "2021-12-29", "close": 0.39, "volume": 43821.0}, {"date": "2021-12-30", "close": 0.395, "volume": 175492.0}, {"date": "2021-12-31", "close": 0.39, "volume": 21940.0}, {"date": "2022-01-04", "close": 0.39, "volume": 222219.0}, {"date": "2022-01-05", "close": 0.385, "volume": 214928.0}, {"date": "2022-01-06", "close": 0.385, "volume": 50965.0}, {"date": "2022-01-07", "close": 0.385, "volume": 38083.0}, {"date": "2022-01-10", "close": 0.385, "volume": 13000.0}, {"date": "2022-01-11", "close": 0.38, "volume": 116948.0}, {"date": "2022-01-12", "close": 0.375, "volume": 300555.0}, {"date": "2022-01-13", "close": 0.37, "volume": 153077.0}, {"date": "2022-01-14", "close": 0.38, "volume": 1252401.0}, {"date": "2022-01-17", "close": 0.375, "volume": 187829.0}, {"date": "2022-01-18", "close": 0.395, "volume": 919248.0}, {"date": "2022-01-19", "close": 0.41, "volume": 380218.0}, {"date": "2022-01-20", "close": 0.395, "volume": 243114.0}, {"date": "2022-01-21", "close": 0.39, "volume": 121163.0}, {"date": "2022-01-24", "close": 0.38, "volume": 100273.0}, {"date": "2022-01-25", "close": 0.37, "volume": 308064.0}, {"date": "2022-01-27", "close": 0.37, "volume": 504457.0}, {"date": "2022-01-28", "close": 0.37, "volume": 95793.0}, {"date": "2022-01-31", "close": 0.37, "volume": 552407.0}, {"date": "2022-02-01", "close": 0.37, "volume": 60176.0}, {"date": "2022-02-02", "close": 0.375, "volume": 26666.0}, {"date": "2022-02-03", "close": 0.37, "volume": 420335.0}, {"date": "2022-02-04", "close": 0.37, "volume": 110000.0}, {"date": "2022-02-07", "close": 0.375, "volume": 95374.0}, {"date": "2022-02-08", "close": 0.375, "volume": 50000.0}, {"date": "2022-02-09", "close": 0.375, "volume": 985439.0}, {"date": "2022-02-10", "close": 0.38, "volume": 119259.0}, {"date": "2022-02-11", "close": 0.3825, "volume": 15823.0}, {"date": "2022-02-14", "close": 0.38, "volume": 36084.0}, {"date": "2022-02-15", "close": 0.38, "volume": 50641.0}, {"date": "2022-02-16", "close": 0.37, "volume": 286219.0}, {"date": "2022-02-18", "close": 0.38, "volume": 492409.0}, {"date": "2022-02-21", "close": 0.375, "volume": 26185.0}, {"date": "2022-02-22", "close": 0.38, "volume": 194709.0}, {"date": "2022-02-23", "close": 0.375, "volume": 147040.0}, {"date": "2022-02-24", "close": 0.35, "volume": 203837.0}, {"date": "2022-02-25", "close": 0.35, "volume": 208785.0}, {"date": "2022-02-28", "close": 0.36, "volume": 108550.0}, {"date": "2022-03-01", "close": 0.36, "volume": 136126.0}, {"date": "2022-03-02", "close": 0.375, "volume": 524796.0}, {"date": "2022-03-03", "close": 0.37, "volume": 1166965.0}, {"date": "2022-03-04", "close": 0.37, "volume": 488752.0}, {"date": "2022-03-07", "close": 0.355, "volume": 123174.0}, {"date": "2022-03-08", "close": 0.36, "volume": 27806.0}, {"date": "2022-03-09", "close": 0.33, "volume": 28184.0}, {"date": "2022-03-10", "close": 0.375, "volume": 57823.0}, {"date": "2022-03-11", "close": 0.355, "volume": 108533.0}, {"date": "2022-03-14", "close": 0.365, "volume": 10170.0}, {"date": "2022-03-15", "close": 0.37, "volume": 561401.0}, {"date": "2022-03-16", "close": 0.365, "volume": 119981.0}, {"date": "2022-03-17", "close": 0.3725, "volume": 128205.0}, {"date": "2022-03-18", "close": 0.385, "volume": 549194.0}, {"date": "2022-03-21", "close": 0.385, "volume": 42388.0}, {"date": "2022-03-22", "close": 0.38, "volume": 97964.0}, {"date": "2022-03-23", "close": 0.385, "volume": 139489.0}, {"date": "2022-03-24", "close": 0.37, "volume": 7124.0}, {"date": "2022-03-25", "close": 0.39, "volume": 286619.0}, {"date": "2022-03-28", "close": 0.4, "volume": 10000.0}, {"date": "2022-03-29", "close": 0.4, "volume": 25000.0}, {"date": "2022-03-30", "close": 0.4, "volume": 172086.0}, {"date": "2022-03-31", "close": 0.4, "volume": 12060.0}, {"date": "2022-04-01", "close": 0.39, "volume": 82350.0}, {"date": "2022-04-04", "close": 0.4, "volume": 61309.0}, {"date": "2022-04-05", "close": 0.4, "volume": 115110.0}, {"date": "2022-04-06", "close": 0.4, "volume": 44737.0}, {"date": "2022-04-07", "close": 0.4, "volume": 15000.0}, {"date": "2022-04-08", "close": 0.4, "volume": 86760.0}, {"date": "2022-04-11", "close": 0.395, "volume": 95400.0}, {"date": "2022-04-12", "close": 0.39, "volume": 141573.0}, {"date": "2022-04-13", "close": 0.395, "volume": 295039.0}, {"date": "2022-04-14", "close": 0.39, "volume": 16359.0}, {"date": "2022-04-19", "close": 0.39, "volume": 123373.0}, {"date": "2022-04-20", "close": 0.395, "volume": 119120.0}, {"date": "2022-04-21", "close": 0.3875, "volume": 41101.0}, {"date": "2022-04-22", "close": 0.39, "volume": 146062.0}, {"date": "2022-04-26", "close": 0.385, "volume": 118133.0}, {"date": "2022-04-27", "close": 0.395, "volume": 121983.0}, {"date": "2022-04-28", "close": 0.395, "volume": 17857.0}, {"date": "2022-04-29", "close": 0.4, "volume": 44000.0}, {"date": "2022-05-02", "close": 0.39, "volume": 196662.0}, {"date": "2022-05-03", "close": 0.385, "volume": 40257.0}, {"date": "2022-05-04", "close": 0.385, "volume": 871448.0}, {"date": "2022-05-05", "close": 0.4, "volume": 19754.0}, {"date": "2022-05-09", "close": 0.385, "volume": 89065.0}, {"date": "2022-05-10", "close": 0.385, "volume": 355158.0}, {"date": "2022-05-11", "close": 0.36, "volume": 289075.0}, {"date": "2022-05-12", "close": 0.365, "volume": 359487.0}, {"date": "2022-05-13", "close": 0.375, "volume": 75807.0}, {"date": "2022-05-16", "close": 0.345, "volume": 314451.0}, {"date": "2022-05-17", "close": 0.285, "volume": 2010633.0}, {"date": "2022-05-18", "close": 0.31, "volume": 319891.0}, {"date": "2022-05-19", "close": 0.305, "volume": 25001.0}, {"date": "2022-05-23", "close": 0.295, "volume": 135353.0}, {"date": "2022-05-25", "close": 0.295, "volume": 1556.0}, {"date": "2022-05-26", "close": 0.3, "volume": 95197.0}, {"date": "2022-05-27", "close": 0.3, "volume": 105382.0}, {"date": "2022-05-30", "close": 0.3, "volume": 32125.0}, {"date": "2022-05-31", "close": 0.3, "volume": 113033.0}, {"date": "2022-06-02", "close": 0.305, "volume": 9000.0}, {"date": "2022-06-03", "close": 0.305, "volume": 359737.0}, {"date": "2022-06-07", "close": 0.3, "volume": 20000.0}, {"date": "2022-06-08", "close": 0.31, "volume": 482883.0}, {"date": "2022-06-09", "close": 0.31, "volume": 90122.0}, {"date": "2022-06-14", "close": 0.31, "volume": 261283.0}, {"date": "2022-06-15", "close": 0.3, "volume": 432042.0}, {"date": "2022-06-16", "close": 0.295, "volume": 136841.0}, {"date": "2022-06-17", "close": 0.29, "volume": 179540.0}, {"date": "2022-06-20", "close": 0.3, "volume": 1833.0}, {"date": "2022-06-21", "close": 0.26, "volume": 507568.0}, {"date": "2022-06-22", "close": 0.275, "volume": 99136.0}, {"date": "2022-06-23", "close": 0.26, "volume": 33180.0}, {"date": "2022-06-24", "close": 0.27, "volume": 164383.0}, {"date": "2022-06-27", "close": 0.26, "volume": 135896.0}, {"date": "2022-06-28", "close": 0.285, "volume": 111654.0}, {"date": "2022-06-29", "close": 0.31, "volume": 850468.0}, {"date": "2022-06-30", "close": 0.315, "volume": 173966.0}, {"date": "2022-07-01", "close": 0.325, "volume": 477557.0}, {"date": "2022-07-04", "close": 0.35, "volume": 503757.0}, {"date": "2022-07-05", "close": 0.36, "volume": 48940.0}, {"date": "2022-07-06", "close": 0.36, "volume": 39585.0}, {"date": "2022-07-07", "close": 0.3525, "volume": 25.0}, {"date": "2022-07-08", "close": 0.375, "volume": 80226.0}, {"date": "2022-07-11", "close": 0.375, "volume": 159887.0}, {"date": "2022-07-12", "close": 0.36, "volume": 134255.0}, {"date": "2022-07-13", "close": 0.36, "volume": 3482.0}, {"date": "2022-07-14", "close": 0.365, "volume": 10327.0}, {"date": "2022-07-15", "close": 0.37, "volume": 24050.0}, {"date": "2022-07-18", "close": 0.37, "volume": 82726.0}, {"date": "2022-07-20", "close": 0.385, "volume": 232908.0}, {"date": "2022-07-21", "close": 0.38, "volume": 346597.0}, {"date": "2022-07-22", "close": 0.38, "volume": 67076.0}, {"date": "2022-07-25", "close": 0.38, "volume": 76670.0}, {"date": "2022-07-26", "close": 0.365, "volume": 111155.0}, {"date": "2022-07-27", "close": 0.36, "volume": 87900.0}, {"date": "2022-07-28", "close": 0.375, "volume": 86673.0}, {"date": "2022-07-29", "close": 0.375, "volume": 77494.0}, {"date": "2022-08-01", "close": 0.37, "volume": 368811.0}, {"date": "2022-08-02", "close": 0.37, "volume": 105573.0}, {"date": "2022-08-03", "close": 0.37, "volume": 255480.0}, {"date": "2022-08-04", "close": 0.37, "volume": 18154.0}, {"date": "2022-08-08", "close": 0.365, "volume": 151814.0}, {"date": "2022-08-10", "close": 0.365, "volume": 79.0}, {"date": "2022-08-11", "close": 0.36, "volume": 68570.0}, {"date": "2022-08-12", "close": 0.38, "volume": 321799.0}, {"date": "2022-08-15", "close": 0.37, "volume": 204447.0}, {"date": "2022-08-16", "close": 0.37, "volume": 53636.0}, {"date": "2022-08-17", "close": 0.37, "volume": 92389.0}, {"date": "2022-08-18", "close": 0.37, "volume": 105962.0}, {"date": "2022-08-19", "close": 0.36, "volume": 281991.0}, {"date": "2022-08-22", "close": 0.36, "volume": 2597.0}, {"date": "2022-08-23", "close": 0.355, "volume": 147689.0}, {"date": "2022-08-24", "close": 0.36, "volume": 179902.0}, {"date": "2022-08-25", "close": 0.365, "volume": 167053.0}, {"date": "2022-08-26", "close": 0.37, "volume": 98606.0}, {"date": "2022-08-29", "close": 0.365, "volume": 105952.0}, {"date": "2022-08-30", "close": 0.355, "volume": 62095.0}, {"date": "2022-08-31", "close": 0.365, "volume": 87278.0}, {"date": "2022-09-01", "close": 0.37, "volume": 70413.0}, {"date": "2022-09-02", "close": 0.37, "volume": 98882.0}, {"date": "2022-09-05", "close": 0.37, "volume": 64785.0}, {"date": "2022-09-06", "close": 0.37, "volume": 145424.0}, {"date": "2022-09-07", "close": 0.335, "volume": 584613.0}, {"date": "2022-09-08", "close": 0.36, "volume": 189516.0}, {"date": "2022-09-09", "close": 0.365, "volume": 210630.0}, {"date": "2022-09-12", "close": 0.37, "volume": 318015.0}, {"date": "2022-09-13", "close": 0.37, "volume": 98758.0}, {"date": "2022-09-14", "close": 0.365, "volume": 194334.0}, {"date": "2022-09-15", "close": 0.37, "volume": 206554.0}, {"date": "2022-09-16", "close": 0.37, "volume": 6550.0}, {"date": "2022-09-19", "close": 0.37, "volume": 2033.0}, {"date": "2022-09-20", "close": 0.375, "volume": 46824.0}, {"date": "2022-09-21", "close": 0.37, "volume": 73110.0}, {"date": "2022-09-23", "close": 0.365, "volume": 33704.0}, {"date": "2022-09-26", "close": 0.36, "volume": 80340.0}, {"date": "2022-09-27", "close": 0.355, "volume": 63626.0}, {"date": "2022-09-28", "close": 0.36, "volume": 69327.0}, {"date": "2022-09-29", "close": 0.37, "volume": 130610.0}, {"date": "2022-09-30", "close": 0.37, "volume": 29300.0}, {"date": "2022-10-03", "close": 0.37, "volume": 132600.0}, {"date": "2022-10-04", "close": 0.37, "volume": 50790.0}, {"date": "2022-10-05", "close": 0.37, "volume": 229086.0}, {"date": "2022-10-06", "close": 0.365, "volume": 103060.0}, {"date": "2022-10-07", "close": 0.365, "volume": 53835.0}, {"date": "2022-10-10", "close": 0.35, "volume": 2500.0}, {"date": "2022-10-11", "close": 0.355, "volume": 141863.0}, {"date": "2022-10-12", "close": 0.35, "volume": 89831.0}, {"date": "2022-10-13", "close": 0.36, "volume": 12634.0}, {"date": "2022-10-17", "close": 0.355, "volume": 22500.0}, {"date": "2022-10-18", "close": 0.36, "volume": 103169.0}, {"date": "2022-10-19", "close": 0.36, "volume": 14336.0}, {"date": "2022-10-20", "close": 0.37, "volume": 432874.0}, {"date": "2022-10-21", "close": 0.37, "volume": 62954.0}, {"date": "2022-10-24", "close": 0.37, "volume": 1449529.0}, {"date": "2022-10-25", "close": 0.36, "volume": 99204.0}, {"date": "2022-10-26", "close": 0.36, "volume": 161583.0}, {"date": "2022-10-27", "close": 0.35, "volume": 148058.0}, {"date": "2022-10-28", "close": 0.355, "volume": 7.0}, {"date": "2022-10-31", "close": 0.36, "volume": 99146.0}, {"date": "2022-11-01", "close": 0.36, "volume": 3739.0}, {"date": "2022-11-02", "close": 0.37, "volume": 267902.0}, {"date": "2022-11-03", "close": 0.37, "volume": 54054.0}, {"date": "2022-11-04", "close": 0.37, "volume": 151536.0}, {"date": "2022-11-07", "close": 0.385, "volume": 80131.0}, {"date": "2022-11-08", "close": 0.39, "volume": 94682.0}, {"date": "2022-11-09", "close": 0.39, "volume": 14074.0}, {"date": "2022-11-10", "close": 0.39, "volume": 5000.0}, {"date": "2022-11-11", "close": 0.395, "volume": 59972.0}, {"date": "2022-11-14", "close": 0.395, "volume": 255681.0}, {"date": "2022-11-15", "close": 0.38, "volume": 116470.0}, {"date": "2022-11-16", "close": 0.39, "volume": 521348.0}, {"date": "2022-11-17", "close": 0.38, "volume": 182691.0}, {"date": "2022-11-18", "close": 0.39, "volume": 51739.0}, {"date": "2022-11-21", "close": 0.385, "volume": 102454.0}, {"date": "2022-11-22", "close": 0.37, "volume": 469598.0}, {"date": "2022-11-23", "close": 0.365, "volume": 89384.0}, {"date": "2022-11-24", "close": 0.3725, "volume": 49644.0}, {"date": "2022-11-25", "close": 0.395, "volume": 100938.0}, {"date": "2022-11-28", "close": 0.415, "volume": 83601.0}, {"date": "2022-11-29", "close": 0.41, "volume": 161867.0}, {"date": "2022-11-30", "close": 0.385, "volume": 233561.0}, {"date": "2022-12-01", "close": 0.39, "volume": 113920.0}, {"date": "2022-12-02", "close": 0.4, "volume": 51250.0}, {"date": "2022-12-05", "close": 0.4, "volume": 28941.0}, {"date": "2022-12-06", "close": 0.4, "volume": 3055.0}, {"date": "2022-12-08", "close": 0.4, "volume": 208873.0}, {"date": "2022-12-09", "close": 0.415, "volume": 15039.0}, {"date": "2022-12-12", "close": 0.42, "volume": 50038.0}, {"date": "2022-12-13", "close": 0.42, "volume": 20000.0}, {"date": "2022-12-14", "close": 0.425, "volume": 349.0}, {"date": "2022-12-15", "close": 0.42, "volume": 82916.0}, {"date": "2022-12-16", "close": 0.42, "volume": 24975.0}, {"date": "2022-12-19", "close": 0.425, "volume": 40000.0}, {"date": "2022-12-20", "close": 0.42, "volume": 161362.0}, {"date": "2022-12-21", "close": 0.415, "volume": 42038.0}, {"date": "2022-12-22", "close": 0.41, "volume": 110013.0}, {"date": "2022-12-23", "close": 0.41, "volume": 88856.0}, {"date": "2022-12-28", "close": 0.41, "volume": 9000.0}, {"date": "2023-01-03", "close": 0.405, "volume": 21465.0}, {"date": "2023-01-04", "close": 0.4, "volume": 55969.0}, {"date": "2023-01-05", "close": 0.39, "volume": 160771.0}, {"date": "2023-01-06", "close": 0.3925, "volume": 10000.0}, {"date": "2023-01-09", "close": 0.4, "volume": 184893.0}, {"date": "2023-01-10", "close": 0.41, "volume": 95865.0}, {"date": "2023-01-11", "close": 0.41, "volume": 39014.0}, {"date": "2023-01-12", "close": 0.4, "volume": 455518.0}, {"date": "2023-01-13", "close": 0.4, "volume": 125688.0}, {"date": "2023-01-16", "close": 0.4, "volume": 197219.0}, {"date": "2023-01-17", "close": 0.405, "volume": 2410.0}, {"date": "2023-01-18", "close": 0.4, "volume": 15610.0}, {"date": "2023-01-19", "close": 0.39, "volume": 368801.0}, {"date": "2023-01-23", "close": 0.39, "volume": 196005.0}, {"date": "2023-01-24", "close": 0.4, "volume": 76370.0}, {"date": "2023-01-25", "close": 0.4, "volume": 197290.0}, {"date": "2023-01-27", "close": 0.405, "volume": 47475.0}, {"date": "2023-01-30", "close": 0.39, "volume": 63586.0}, {"date": "2023-01-31", "close": 0.4, "volume": 225110.0}, {"date": "2023-02-01", "close": 0.405, "volume": 86588.0}, {"date": "2023-02-03", "close": 0.375, "volume": 336691.0}, {"date": "2023-02-06", "close": 0.375, "volume": 72882.0}, {"date": "2023-02-07", "close": 0.37, "volume": 149364.0}, {"date": "2023-02-08", "close": 0.37, "volume": 58491.0}, {"date": "2023-02-09", "close": 0.37, "volume": 202903.0}, {"date": "2023-02-10", "close": 0.365, "volume": 27241.0}, {"date": "2023-02-13", "close": 0.36, "volume": 127120.0}, {"date": "2023-02-14", "close": 0.36, "volume": 127777.0}, {"date": "2023-02-15", "close": 0.35, "volume": 88528.0}, {"date": "2023-02-17", "close": 0.355, "volume": 97400.0}, {"date": "2023-02-20", "close": 0.36, "volume": 25890.0}, {"date": "2023-02-21", "close": 0.36, "volume": 223121.0}, {"date": "2023-02-22", "close": 0.36, "volume": 27777.0}, {"date": "2023-02-23", "close": 0.34, "volume": 347609.0}, {"date": "2023-02-24", "close": 0.355, "volume": 13550.0}, {"date": "2023-02-27", "close": 0.35, "volume": 54991.0}, {"date": "2023-02-28", "close": 0.35, "volume": 25570.0}, {"date": "2023-03-01", "close": 0.36, "volume": 43707.0}, {"date": "2023-03-02", "close": 0.345, "volume": 130292.0}, {"date": "2023-03-03", "close": 0.345, "volume": 6355.0}, {"date": "2023-03-06", "close": 0.33, "volume": 46740.0}, {"date": "2023-03-07", "close": 0.33, "volume": 125577.0}, {"date": "2023-03-08", "close": 0.33, "volume": 33000.0}, {"date": "2023-03-09", "close": 0.33, "volume": 163169.0}, {"date": "2023-03-10", "close": 0.315, "volume": 246360.0}, {"date": "2023-03-13", "close": 0.325, "volume": 25971.0}, {"date": "2023-03-14", "close": 0.325, "volume": 3769.0}, {"date": "2023-03-15", "close": 0.325, "volume": 13850.0}, {"date": "2023-03-20", "close": 0.315, "volume": 14850.0}, {"date": "2023-03-22", "close": 0.315, "volume": 12792.0}, {"date": "2023-03-23", "close": 0.31, "volume": 45775.0}, {"date": "2023-03-28", "close": 0.315, "volume": 62529.0}, {"date": "2023-03-29", "close": 0.315, "volume": 18165.0}, {"date": "2023-03-30", "close": 0.315, "volume": 42105.0}, {"date": "2023-03-31", "close": 0.315, "volume": 93773.0}, {"date": "2023-04-03", "close": 0.315, "volume": 468603.0}, {"date": "2023-04-04", "close": 0.315, "volume": 84631.0}, {"date": "2023-04-05", "close": 0.31, "volume": 40000.0}, {"date": "2023-04-06", "close": 0.315, "volume": 106782.0}, {"date": "2023-04-11", "close": 0.315, "volume": 348564.0}, {"date": "2023-04-12", "close": 0.315, "volume": 136855.0}, {"date": "2023-04-13", "close": 0.315, "volume": 351661.0}, {"date": "2023-04-14", "close": 0.315, "volume": 290078.0}, {"date": "2023-04-17", "close": 0.295, "volume": 199164.0}, {"date": "2023-04-18", "close": 0.305, "volume": 16752.0}, {"date": "2023-04-21", "close": 0.32, "volume": 46253.0}, {"date": "2023-04-24", "close": 0.315, "volume": 17289.0}, {"date": "2023-04-27", "close": 0.35, "volume": 51086.0}, {"date": "2023-04-28", "close": 0.335, "volume": 127678.0}, {"date": "2023-05-01", "close": 0.335, "volume": 118276.0}, {"date": "2023-05-02", "close": 0.325, "volume": 67348.0}, {"date": "2023-05-03", "close": 0.32, "volume": 157623.0}, {"date": "2023-05-04", "close": 0.32, "volume": 66296.0}, {"date": "2023-05-08", "close": 0.325, "volume": 80065.0}, {"date": "2023-05-09", "close": 0.325, "volume": 62096.0}, {"date": "2023-05-10", "close": 0.335, "volume": 103543.0}, {"date": "2023-05-11", "close": 0.325, "volume": 103766.0}, {"date": "2023-05-12", "close": 0.335, "volume": 46727.0}, {"date": "2023-05-15", "close": 0.335, "volume": 167829.0}, {"date": "2023-05-17", "close": 0.32, "volume": 55326.0}, {"date": "2023-05-19", "close": 0.32, "volume": 48500.0}, {"date": "2023-05-22", "close": 0.305, "volume": 224377.0}, {"date": "2023-05-23", "close": 0.33, "volume": 343082.0}, {"date": "2023-05-24", "close": 0.34, "volume": 108028.0}, {"date": "2023-05-25", "close": 0.365, "volume": 203628.0}, {"date": "2023-05-26", "close": 0.345, "volume": 117210.0}, {"date": "2023-05-29", "close": 0.355, "volume": 132099.0}, {"date": "2023-05-30", "close": 0.34, "volume": 163096.0}, {"date": "2023-05-31", "close": 0.3475, "volume": 86380.0}, {"date": "2023-06-01", "close": 0.35, "volume": 51186.0}, {"date": "2023-06-02", "close": 0.335, "volume": 53393.0}, {"date": "2023-06-05", "close": 0.32, "volume": 79414.0}, {"date": "2023-06-06", "close": 0.34, "volume": 106769.0}, {"date": "2023-06-07", "close": 0.325, "volume": 160283.0}, {"date": "2023-06-08", "close": 0.34, "volume": 146859.0}, {"date": "2023-06-09", "close": 0.34, "volume": 189050.0}, {"date": "2023-06-13", "close": 0.34, "volume": 45350.0}, {"date": "2023-06-14", "close": 0.34, "volume": 107457.0}, {"date": "2023-06-15", "close": 0.35, "volume": 38500.0}, {"date": "2023-06-16", "close": 0.35, "volume": 90407.0}, {"date": "2023-06-19", "close": 0.34, "volume": 37142.0}, {"date": "2023-06-20", "close": 0.345, "volume": 59588.0}, {"date": "2023-06-21", "close": 0.36, "volume": 18701.0}, {"date": "2023-06-22", "close": 0.355, "volume": 10000.0}, {"date": "2023-06-23", "close": 0.34, "volume": 86193.0}, {"date": "2023-06-26", "close": 0.34, "volume": 65450.0}, {"date": "2023-06-27", "close": 0.34, "volume": 62016.0}, {"date": "2023-06-28", "close": 0.36, "volume": 75477.0}, {"date": "2023-06-29", "close": 0.39, "volume": 109918.0}, {"date": "2023-06-30", "close": 0.385, "volume": 209510.0}, {"date": "2023-07-03", "close": 0.395, "volume": 355598.0}, {"date": "2023-07-04", "close": 0.4, "volume": 215097.0}, {"date": "2023-07-05", "close": 0.42, "volume": 172304.0}, {"date": "2023-07-06", "close": 0.41, "volume": 234757.0}, {"date": "2023-07-07", "close": 0.405, "volume": 124648.0}, {"date": "2023-07-10", "close": 0.395, "volume": 124152.0}, {"date": "2023-07-11", "close": 0.4, "volume": 150018.0}, {"date": "2023-07-12", "close": 0.395, "volume": 129119.0}, {"date": "2023-07-13", "close": 0.41, "volume": 466170.0}, {"date": "2023-07-14", "close": 0.405, "volume": 218387.0}, {"date": "2023-07-17", "close": 0.41, "volume": 77095.0}, {"date": "2023-07-18", "close": 0.41, "volume": 639747.0}, {"date": "2023-07-19", "close": 0.43, "volume": 1017127.0}, {"date": "2023-07-20", "close": 0.43, "volume": 346371.0}, {"date": "2023-07-21", "close": 0.43, "volume": 309079.0}, {"date": "2023-07-24", "close": 0.415, "volume": 120011.0}, {"date": "2023-07-25", "close": 0.415, "volume": 301175.0}, {"date": "2023-07-26", "close": 0.4, "volume": 489200.0}, {"date": "2023-07-27", "close": 0.41, "volume": 157397.0}, {"date": "2023-07-28", "close": 0.4, "volume": 182525.0}, {"date": "2023-07-31", "close": 0.415, "volume": 308804.0}, {"date": "2023-08-01", "close": 0.395, "volume": 247633.0}, {"date": "2023-08-02", "close": 0.395, "volume": 83346.0}, {"date": "2023-08-03", "close": 0.39, "volume": 33877.0}, {"date": "2023-08-04", "close": 0.405, "volume": 243331.0}, {"date": "2023-08-07", "close": 0.4, "volume": 30963.0}, {"date": "2023-08-08", "close": 0.4, "volume": 75897.0}, {"date": "2023-08-09", "close": 0.395, "volume": 190015.0}, {"date": "2023-08-10", "close": 0.4, "volume": 496329.0}, {"date": "2023-08-11", "close": 0.39, "volume": 140126.0}, {"date": "2023-08-14", "close": 0.39, "volume": 100000.0}, {"date": "2023-08-16", "close": 0.39, "volume": 53191.0}, {"date": "2023-08-17", "close": 0.39, "volume": 256410.0}, {"date": "2023-08-18", "close": 0.385, "volume": 140814.0}, {"date": "2023-08-21", "close": 0.4, "volume": 270417.0}, {"date": "2023-08-22", "close": 0.39, "volume": 316243.0}, {"date": "2023-08-23", "close": 0.395, "volume": 86500.0}, {"date": "2023-08-24", "close": 0.41, "volume": 494048.0}, {"date": "2023-08-25", "close": 0.405, "volume": 230140.0}, {"date": "2023-08-28", "close": 0.385, "volume": 311299.0}, {"date": "2023-08-29", "close": 0.36, "volume": 14527.0}, {"date": "2023-08-30", "close": 0.365, "volume": 1500.0}, {"date": "2023-08-31", "close": 0.35, "volume": 64908.0}, {"date": "2023-09-01", "close": 0.355, "volume": 54426.0}, {"date": "2023-09-04", "close": 0.37, "volume": 51877.0}, {"date": "2023-09-05", "close": 0.37, "volume": 32631.0}, {"date": "2023-09-06", "close": 0.365, "volume": 35000.0}, {"date": "2023-09-07", "close": 0.36, "volume": 104705.0}, {"date": "2023-09-08", "close": 0.37, "volume": 28.0}, {"date": "2023-09-11", "close": 0.37, "volume": 61376.0}, {"date": "2023-09-12", "close": 0.355, "volume": 456223.0}, {"date": "2023-09-13", "close": 0.35, "volume": 243788.0}, {"date": "2023-09-14", "close": 0.345, "volume": 143559.0}, {"date": "2023-09-15", "close": 0.35, "volume": 181054.0}, {"date": "2023-09-18", "close": 0.35, "volume": 60751.0}, {"date": "2023-09-19", "close": 0.35, "volume": 181816.0}, {"date": "2023-09-20", "close": 0.35, "volume": 116879.0}, {"date": "2023-09-21", "close": 0.34, "volume": 207049.0}, {"date": "2023-09-22", "close": 0.345, "volume": 36160.0}, {"date": "2023-09-25", "close": 0.345, "volume": 204819.0}, {"date": "2023-09-26", "close": 0.35, "volume": 80556.0}, {"date": "2023-09-27", "close": 0.355, "volume": 48439.0}, {"date": "2023-09-28", "close": 0.335, "volume": 43682.0}, {"date": "2023-09-29", "close": 0.35, "volume": 28346.0}, {"date": "2023-10-02", "close": 0.34, "volume": 93000.0}, {"date": "2023-10-03", "close": 0.35, "volume": 1825.0}, {"date": "2023-10-04", "close": 0.34, "volume": 87848.0}, {"date": "2023-10-05", "close": 0.345, "volume": 165611.0}, {"date": "2023-10-06", "close": 0.365, "volume": 135251.0}, {"date": "2023-10-09", "close": 0.365, "volume": 10002.0}, {"date": "2023-10-10", "close": 0.36, "volume": 90538.0}, {"date": "2023-10-11", "close": 0.34, "volume": 185111.0}, {"date": "2023-10-12", "close": 0.35, "volume": 89322.0}, {"date": "2023-10-13", "close": 0.36, "volume": 60408.0}, {"date": "2023-10-16", "close": 0.36, "volume": 134821.0}, {"date": "2023-10-17", "close": 0.36, "volume": 100159.0}, {"date": "2023-10-18", "close": 0.365, "volume": 194922.0}, {"date": "2023-10-19", "close": 0.36, "volume": 20110.0}, {"date": "2023-10-20", "close": 0.35, "volume": 42727.0}, {"date": "2023-10-23", "close": 0.355, "volume": 12657.0}, {"date": "2023-10-24", "close": 0.365, "volume": 140570.0}, {"date": "2023-10-25", "close": 0.365, "volume": 158299.0}, {"date": "2023-10-26", "close": 0.365, "volume": 247354.0}, {"date": "2023-10-27", "close": 0.36, "volume": 18939.0}, {"date": "2023-10-30", "close": 0.365, "volume": 78850.0}, {"date": "2023-10-31", "close": 0.36, "volume": 136884.0}, {"date": "2023-11-01", "close": 0.36, "volume": 13894.0}, {"date": "2023-11-02", "close": 0.355, "volume": 88348.0}, {"date": "2023-11-03", "close": 0.365, "volume": 2573.0}, {"date": "2023-11-06", "close": 0.36, "volume": 39561.0}, {"date": "2023-11-07", "close": 0.36, "volume": 13883.0}, {"date": "2023-11-08", "close": 0.36, "volume": 24000.0}, {"date": "2023-11-09", "close": 0.355, "volume": 12175.0}, {"date": "2023-11-10", "close": 0.35, "volume": 144948.0}, {"date": "2023-11-13", "close": 0.35, "volume": 48772.0}, {"date": "2023-11-14", "close": 0.35, "volume": 19907.0}, {"date": "2023-11-15", "close": 0.35, "volume": 30365.0}, {"date": "2023-11-16", "close": 0.35, "volume": 75048.0}, {"date": "2023-11-17", "close": 0.345, "volume": 179476.0}, {"date": "2023-11-20", "close": 0.345, "volume": 67374.0}, {"date": "2023-11-21", "close": 0.34, "volume": 157841.0}, {"date": "2023-11-22", "close": 0.34, "volume": 93434.0}, {"date": "2023-11-23", "close": 0.35, "volume": 186676.0}, {"date": "2023-11-24", "close": 0.35, "volume": 55467.0}, {"date": "2023-11-27", "close": 0.34, "volume": 13083.0}, {"date": "2023-11-28", "close": 0.35, "volume": 33942.0}, {"date": "2023-11-29", "close": 0.35, "volume": 29521.0}, {"date": "2023-11-30", "close": 0.345, "volume": 34580.0}, {"date": "2023-12-01", "close": 0.35, "volume": 30530.0}, {"date": "2023-12-04", "close": 0.35, "volume": 703982.0}, {"date": "2023-12-05", "close": 0.35, "volume": 37894.0}, {"date": "2023-12-06", "close": 0.36, "volume": 265444.0}, {"date": "2023-12-07", "close": 0.355, "volume": 129518.0}, {"date": "2023-12-08", "close": 0.345, "volume": 60556.0}, {"date": "2023-12-11", "close": 0.345, "volume": 28644.0}, {"date": "2023-12-12", "close": 0.36, "volume": 333461.0}, {"date": "2023-12-13", "close": 0.37, "volume": 65421.0}, {"date": "2023-12-14", "close": 0.355, "volume": 25269.0}, {"date": "2023-12-15", "close": 0.36, "volume": 43486.0}, {"date": "2023-12-18", "close": 0.35, "volume": 68997.0}, {"date": "2023-12-19", "close": 0.37, "volume": 309426.0}, {"date": "2023-12-20", "close": 0.355, "volume": 378443.0}, {"date": "2023-12-21", "close": 0.38, "volume": 89928.0}, {"date": "2023-12-22", "close": 0.38, "volume": 167606.0}, {"date": "2023-12-27", "close": 0.375, "volume": 185271.0}, {"date": "2023-12-28", "close": 0.38, "volume": 100492.0}, {"date": "2023-12-29", "close": 0.395, "volume": 1067885.0}, {"date": "2024-01-02", "close": 0.385, "volume": 390610.0}, {"date": "2024-01-03", "close": 0.38, "volume": 357726.0}, {"date": "2024-01-04", "close": 0.385, "volume": 383311.0}, {"date": "2024-01-05", "close": 0.385, "volume": 50998.0}, {"date": "2024-01-08", "close": 0.38, "volume": 408172.0}, {"date": "2024-01-09", "close": 0.38, "volume": 936035.0}, {"date": "2024-01-10", "close": 0.385, "volume": 151280.0}, {"date": "2024-01-11", "close": 0.385, "volume": 110888.0}, {"date": "2024-01-12", "close": 0.38, "volume": 180144.0}, {"date": "2024-01-15", "close": 0.385, "volume": 605014.0}, {"date": "2024-01-16", "close": 0.38, "volume": 291299.0}, {"date": "2024-01-17", "close": 0.38, "volume": 112598.0}, {"date": "2024-01-18", "close": 0.385, "volume": 48494.0}, {"date": "2024-01-19", "close": 0.375, "volume": 163301.0}, {"date": "2024-01-22", "close": 0.37, "volume": 104089.0}, {"date": "2024-01-23", "close": 0.365, "volume": 406633.0}, {"date": "2024-01-24", "close": 0.365, "volume": 85119.0}, {"date": "2024-01-25", "close": 0.37, "volume": 292319.0}, {"date": "2024-01-29", "close": 0.36, "volume": 174452.0}, {"date": "2024-01-30", "close": 0.365, "volume": 307025.0}, {"date": "2024-01-31", "close": 0.36, "volume": 120918.0}, {"date": "2024-02-01", "close": 0.345, "volume": 249778.0}, {"date": "2024-02-02", "close": 0.34, "volume": 231618.0}, {"date": "2024-02-05", "close": 0.355, "volume": 10038.0}, {"date": "2024-02-06", "close": 0.35, "volume": 26479.0}, {"date": "2024-02-07", "close": 0.35, "volume": 113533.0}, {"date": "2024-02-09", "close": 0.35, "volume": 34300.0}, {"date": "2024-02-12", "close": 0.355, "volume": 40871.0}, {"date": "2024-02-13", "close": 0.3575, "volume": 38397.0}, {"date": "2024-02-14", "close": 0.36, "volume": 153001.0}, {"date": "2024-02-15", "close": 0.36, "volume": 112645.0}, {"date": "2024-02-16", "close": 0.36, "volume": 80257.0}, {"date": "2024-02-19", "close": 0.365, "volume": 145622.0}, {"date": "2024-02-20", "close": 0.365, "volume": 33064.0}, {"date": "2024-02-21", "close": 0.38, "volume": 350516.0}, {"date": "2024-02-22", "close": 0.385, "volume": 422963.0}, {"date": "2024-02-23", "close": 0.39, "volume": 141625.0}, {"date": "2024-02-26", "close": 0.385, "volume": 186218.0}, {"date": "2024-02-27", "close": 0.385, "volume": 144788.0}, {"date": "2024-02-28", "close": 0.365, "volume": 278122.0}, {"date": "2024-02-29", "close": 0.36, "volume": 191359.0}, {"date": "2024-03-01", "close": 0.34, "volume": 400325.0}, {"date": "2024-03-04", "close": 0.34, "volume": 444941.0}, {"date": "2024-03-05", "close": 0.345, "volume": 197505.0}, {"date": "2024-03-06", "close": 0.35, "volume": 136516.0}, {"date": "2024-03-07", "close": 0.35, "volume": 29253.0}, {"date": "2024-03-08", "close": 0.35, "volume": 194495.0}, {"date": "2024-03-11", "close": 0.345, "volume": 207566.0}, {"date": "2024-03-12", "close": 0.35, "volume": 644250.0}, {"date": "2024-03-13", "close": 0.35, "volume": 446133.0}, {"date": "2024-03-14", "close": 0.36, "volume": 488418.0}, {"date": "2024-03-15", "close": 0.36, "volume": 118576.0}, {"date": "2024-03-18", "close": 0.365, "volume": 265477.0}, {"date": "2024-03-19", "close": 0.365, "volume": 92025.0}, {"date": "2024-03-20", "close": 0.375, "volume": 1110710.0}, {"date": "2024-03-21", "close": 0.4, "volume": 641314.0}, {"date": "2024-03-22", "close": 0.39, "volume": 577651.0}, {"date": "2024-03-25", "close": 0.38, "volume": 622933.0}, {"date": "2024-03-26", "close": 0.37, "volume": 569548.0}, {"date": "2024-03-27", "close": 0.37, "volume": 368067.0}, {"date": "2024-03-28", "close": 0.3825, "volume": 180442.0}, {"date": "2024-04-02", "close": 0.385, "volume": 189277.0}, {"date": "2024-04-03", "close": 0.39, "volume": 217178.0}, {"date": "2024-04-04", "close": 0.395, "volume": 113949.0}, {"date": "2024-04-05", "close": 0.38, "volume": 356876.0}, {"date": "2024-04-08", "close": 0.39, "volume": 258661.0}, {"date": "2024-04-09", "close": 0.39, "volume": 1213322.0}, {"date": "2024-04-10", "close": 0.385, "volume": 140034.0}, {"date": "2024-04-11", "close": 0.39, "volume": 132849.0}, {"date": "2024-04-12", "close": 0.405, "volume": 596850.0}, {"date": "2024-04-15", "close": 0.425, "volume": 162430.0}, {"date": "2024-04-16", "close": 0.41, "volume": 315408.0}, {"date": "2024-04-17", "close": 0.41, "volume": 313246.0}, {"date": "2024-04-18", "close": 0.48, "volume": 426247.0}, {"date": "2024-04-19", "close": 0.415, "volume": 384175.0}, {"date": "2024-04-22", "close": 0.425, "volume": 469408.0}, {"date": "2024-04-23", "close": 0.405, "volume": 1089460.0}, {"date": "2024-04-24", "close": 0.415, "volume": 643688.0}, {"date": "2024-04-26", "close": 0.42, "volume": 547826.0}, {"date": "2024-04-29", "close": 0.425, "volume": 312638.0}, {"date": "2024-04-30", "close": 0.43, "volume": 250839.0}, {"date": "2024-05-01", "close": 0.425, "volume": 212603.0}, {"date": "2024-05-02", "close": 0.415, "volume": 131226.0}, {"date": "2024-05-03", "close": 0.41, "volume": 511594.0}, {"date": "2024-05-06", "close": 0.4, "volume": 346139.0}, {"date": "2024-05-07", "close": 0.4, "volume": 402320.0}, {"date": "2024-05-08", "close": 0.405, "volume": 601528.0}, {"date": "2024-05-09", "close": 0.4, "volume": 106336.0}, {"date": "2024-05-10", "close": 0.42, "volume": 67137.0}, {"date": "2024-05-13", "close": 0.42, "volume": 511103.0}, {"date": "2024-05-14", "close": 0.4, "volume": 294208.0}, {"date": "2024-05-15", "close": 0.4, "volume": 271965.0}, {"date": "2024-05-16", "close": 0.395, "volume": 98589.0}, {"date": "2024-05-17", "close": 0.4, "volume": 9539.0}, {"date": "2024-05-20", "close": 0.4, "volume": 88342.0}, {"date": "2024-05-21", "close": 0.4, "volume": 21500.0}, {"date": "2024-05-22", "close": 0.395, "volume": 165940.0}, {"date": "2024-05-23", "close": 0.4, "volume": 176608.0}, {"date": "2024-05-24", "close": 0.4, "volume": 82935.0}, {"date": "2024-05-27", "close": 0.43, "volume": 690303.0}, {"date": "2024-05-28", "close": 0.465, "volume": 1019451.0}, {"date": "2024-05-29", "close": 0.455, "volume": 854051.0}, {"date": "2024-05-30", "close": 0.45, "volume": 268914.0}, {"date": "2024-05-31", "close": 0.45, "volume": 170633.0}, {"date": "2024-06-03", "close": 0.45, "volume": 650022.0}, {"date": "2024-06-04", "close": 0.455, "volume": 192073.0}, {"date": "2024-06-05", "close": 0.445, "volume": 125394.0}, {"date": "2024-06-06", "close": 0.44, "volume": 268455.0}, {"date": "2024-06-07", "close": 0.42, "volume": 456224.0}, {"date": "2024-06-11", "close": 0.435, "volume": 161696.0}, {"date": "2024-06-12", "close": 0.405, "volume": 467906.0}, {"date": "2024-06-13", "close": 0.405, "volume": 311272.0}, {"date": "2024-06-14", "close": 0.405, "volume": 203866.0}, {"date": "2024-06-17", "close": 0.395, "volume": 213304.0}, {"date": "2024-06-18", "close": 0.41, "volume": 88317.0}, {"date": "2024-06-19", "close": 0.425, "volume": 356457.0}, {"date": "2024-06-20", "close": 0.4, "volume": 385155.0}, {"date": "2024-06-21", "close": 0.42, "volume": 178213.0}, {"date": "2024-06-24", "close": 0.42, "volume": 14293.0}, {"date": "2024-06-25", "close": 0.41, "volume": 190840.0}, {"date": "2024-06-26", "close": 0.425, "volume": 73195.0}, {"date": "2024-06-27", "close": 0.44, "volume": 374955.0}, {"date": "2024-06-28", "close": 0.445, "volume": 196305.0}, {"date": "2024-07-01", "close": 0.46, "volume": 555388.0}, {"date": "2024-07-02", "close": 0.415, "volume": 234012.0}, {"date": "2024-07-03", "close": 0.44, "volume": 311534.0}, {"date": "2024-07-04", "close": 0.44, "volume": 301043.0}, {"date": "2024-07-05", "close": 0.44, "volume": 24333.0}, {"date": "2024-07-08", "close": 0.44, "volume": 87476.0}, {"date": "2024-07-09", "close": 0.43, "volume": 413716.0}, {"date": "2024-07-10", "close": 0.44, "volume": 687.0}, {"date": "2024-07-11", "close": 0.45, "volume": 449148.0}, {"date": "2024-07-12", "close": 0.485, "volume": 308904.0}, {"date": "2024-07-15", "close": 0.465, "volume": 132765.0}, {"date": "2024-07-16", "close": 0.47, "volume": 176218.0}, {"date": "2024-07-17", "close": 0.435, "volume": 1651500.0}, {"date": "2024-07-18", "close": 0.455, "volume": 279908.0}, {"date": "2024-07-19", "close": 0.44, "volume": 143193.0}, {"date": "2024-07-22", "close": 0.435, "volume": 582091.0}, {"date": "2024-07-23", "close": 0.45, "volume": 314316.0}, {"date": "2024-07-24", "close": 0.455, "volume": 119719.0}, {"date": "2024-07-25", "close": 0.44, "volume": 504969.0}, {"date": "2024-07-26", "close": 0.425, "volume": 114095.0}, {"date": "2024-07-29", "close": 0.42, "volume": 236056.0}, {"date": "2024-07-30", "close": 0.425, "volume": 62159.0}, {"date": "2024-07-31", "close": 0.425, "volume": 149798.0}, {"date": "2024-08-01", "close": 0.415, "volume": 332966.0}, {"date": "2024-08-02", "close": 0.41, "volume": 379583.0}, {"date": "2024-08-05", "close": 0.395, "volume": 287041.0}, {"date": "2024-08-06", "close": 0.425, "volume": 188504.0}, {"date": "2024-08-08", "close": 0.41, "volume": 75056.0}, {"date": "2024-08-09", "close": 0.395, "volume": 253829.0}, {"date": "2024-08-12", "close": 0.41, "volume": 94065.0}, {"date": "2024-08-13", "close": 0.41, "volume": 94562.0}, {"date": "2024-08-14", "close": 0.42, "volume": 127234.0}, {"date": "2024-08-15", "close": 0.415, "volume": 16500.0}, {"date": "2024-08-16", "close": 0.415, "volume": 127864.0}, {"date": "2024-08-19", "close": 0.39, "volume": 788670.0}, {"date": "2024-08-20", "close": 0.395, "volume": 520269.0}, {"date": "2024-08-21", "close": 0.385, "volume": 410077.0}, {"date": "2024-08-22", "close": 0.39, "volume": 560053.0}, {"date": "2024-08-23", "close": 0.39, "volume": 307227.0}, {"date": "2024-08-26", "close": 0.38, "volume": 640082.0}, {"date": "2024-08-27", "close": 0.39, "volume": 346393.0}, {"date": "2024-08-28", "close": 0.375, "volume": 287176.0}, {"date": "2024-08-29", "close": 0.38, "volume": 196013.0}, {"date": "2024-08-30", "close": 0.39, "volume": 558970.0}, {"date": "2024-09-02", "close": 0.39, "volume": 55971.0}, {"date": "2024-09-03", "close": 0.39, "volume": 122805.0}, {"date": "2024-09-04", "close": 0.385, "volume": 25001.0}, {"date": "2024-09-05", "close": 0.37, "volume": 128377.0}, {"date": "2024-09-06", "close": 0.37, "volume": 627951.0}, {"date": "2024-09-09", "close": 0.36, "volume": 267017.0}, {"date": "2024-09-10", "close": 0.38, "volume": 204686.0}, {"date": "2024-09-11", "close": 0.39, "volume": 171874.0}, {"date": "2024-09-12", "close": 0.385, "volume": 761183.0}, {"date": "2024-09-13", "close": 0.395, "volume": 200536.0}, {"date": "2024-09-16", "close": 0.395, "volume": 299050.0}, {"date": "2024-09-17", "close": 0.395, "volume": 318042.0}, {"date": "2024-09-18", "close": 0.395, "volume": 858684.0}, {"date": "2024-09-19", "close": 0.4, "volume": 531241.0}, {"date": "2024-09-20", "close": 0.4, "volume": 541458.0}, {"date": "2024-09-23", "close": 0.4, "volume": 547477.0}, {"date": "2024-09-24", "close": 0.415, "volume": 344216.0}, {"date": "2024-09-25", "close": 0.415, "volume": 318390.0}, {"date": "2024-09-26", "close": 0.405, "volume": 708416.0}, {"date": "2024-09-27", "close": 0.4, "volume": 101243.0}, {"date": "2024-09-30", "close": 0.4, "volume": 185686.0}, {"date": "2024-10-01", "close": 0.4, "volume": 28555.0}, {"date": "2024-10-02", "close": 0.39, "volume": 405284.0}, {"date": "2024-10-03", "close": 0.38, "volume": 949547.0}, {"date": "2024-10-04", "close": 0.37, "volume": 196298.0}, {"date": "2024-10-07", "close": 0.39, "volume": 66152.0}, {"date": "2024-10-08", "close": 0.395, "volume": 78553.0}, {"date": "2024-10-09", "close": 0.37, "volume": 306313.0}, {"date": "2024-10-10", "close": 0.375, "volume": 40667.0}, {"date": "2024-10-11", "close": 0.38, "volume": 134635.0}, {"date": "2024-10-14", "close": 0.385, "volume": 98449.0}, {"date": "2024-10-15", "close": 0.4, "volume": 269936.0}, {"date": "2024-10-16", "close": 0.4, "volume": 163968.0}, {"date": "2024-10-17", "close": 0.395, "volume": 25800.0}, {"date": "2024-10-18", "close": 0.38, "volume": 745032.0}, {"date": "2024-10-21", "close": 0.3925, "volume": 31863.0}, {"date": "2024-10-22", "close": 0.355, "volume": 1575004.0}, {"date": "2024-10-23", "close": 0.355, "volume": 369439.0}, {"date": "2024-10-24", "close": 0.35, "volume": 398291.0}, {"date": "2024-10-25", "close": 0.36, "volume": 620902.0}, {"date": "2024-10-28", "close": 0.35, "volume": 51478.0}, {"date": "2024-10-29", "close": 0.35, "volume": 98371.0}, {"date": "2024-10-30", "close": 0.35, "volume": 66024.0}, {"date": "2024-10-31", "close": 0.355, "volume": 188334.0}, {"date": "2024-11-01", "close": 0.36, "volume": 231952.0}, {"date": "2024-11-04", "close": 0.35, "volume": 188410.0}, {"date": "2024-11-05", "close": 0.35, "volume": 35767.0}, {"date": "2024-11-06", "close": 0.355, "volume": 135240.0}, {"date": "2024-11-07", "close": 0.35, "volume": 175222.0}, {"date": "2024-11-08", "close": 0.34, "volume": 359067.0}, {"date": "2024-11-11", "close": 0.34, "volume": 244117.0}, {"date": "2024-11-12", "close": 0.34, "volume": 102088.0}, {"date": "2024-11-13", "close": 0.34, "volume": 267680.0}, {"date": "2024-11-14", "close": 0.34, "volume": 62866.0}, {"date": "2024-11-15", "close": 0.345, "volume": 46510.0}, {"date": "2024-11-18", "close": 0.345, "volume": 164033.0}, {"date": "2024-11-19", "close": 0.345, "volume": 21043.0}, {"date": "2024-11-20", "close": 0.345, "volume": 97098.0}, {"date": "2024-11-21", "close": 0.34, "volume": 202736.0}, {"date": "2024-11-22", "close": 0.335, "volume": 371358.0}, {"date": "2024-11-25", "close": 0.34, "volume": 331151.0}, {"date": "2024-11-26", "close": 0.325, "volume": 446728.0}, {"date": "2024-11-27", "close": 0.335, "volume": 109438.0}, {"date": "2024-11-28", "close": 0.345, "volume": 85779.0}, {"date": "2024-11-29", "close": 0.345, "volume": 81954.0}, {"date": "2024-12-02", "close": 0.34, "volume": 360901.0}, {"date": "2024-12-03", "close": 0.335, "volume": 431214.0}, {"date": "2024-12-04", "close": 0.335, "volume": 276789.0}, {"date": "2024-12-05", "close": 0.33, "volume": 388354.0}, {"date": "2024-12-06", "close": 0.33, "volume": 143231.0}, {"date": "2024-12-09", "close": 0.325, "volume": 89462.0}, {"date": "2024-12-10", "close": 0.315, "volume": 273716.0}, {"date": "2024-12-11", "close": 0.325, "volume": 212334.0}, {"date": "2024-12-12", "close": 0.345, "volume": 317991.0}, {"date": "2024-12-13", "close": 0.34, "volume": 264112.0}, {"date": "2024-12-16", "close": 0.34, "volume": 154073.0}, {"date": "2024-12-17", "close": 0.33, "volume": 247923.0}, {"date": "2024-12-18", "close": 0.34, "volume": 194718.0}, {"date": "2024-12-19", "close": 0.33, "volume": 160170.0}, {"date": "2024-12-20", "close": 0.325, "volume": 378774.0}, {"date": "2024-12-23", "close": 0.325, "volume": 28000.0}, {"date": "2024-12-27", "close": 0.33, "volume": 125573.0}, {"date": "2024-12-30", "close": 0.325, "volume": 90494.0}, {"date": "2024-12-31", "close": 0.34, "volume": 8147.0}, {"date": "2025-01-02", "close": 0.3425, "volume": 40192.0}, {"date": "2025-01-03", "close": 0.34, "volume": 14423.0}, {"date": "2025-01-06", "close": 0.36, "volume": 103473.0}, {"date": "2025-01-07", "close": 0.35, "volume": 137895.0}, {"date": "2025-01-08", "close": 0.33, "volume": 323272.0}, {"date": "2025-01-09", "close": 0.34, "volume": 45073.0}, {"date": "2025-01-10", "close": 0.34, "volume": 115710.0}, {"date": "2025-01-13", "close": 0.35, "volume": 31000.0}, {"date": "2025-01-14", "close": 0.345, "volume": 227612.0}, {"date": "2025-01-15", "close": 0.355, "volume": 30250.0}, {"date": "2025-01-16", "close": 0.37, "volume": 208584.0}, {"date": "2025-01-17", "close": 0.37, "volume": 86932.0}, {"date": "2025-01-20", "close": 0.365, "volume": 129613.0}, {"date": "2025-01-21", "close": 0.34, "volume": 438032.0}, {"date": "2025-01-22", "close": 0.34, "volume": 226736.0}, {"date": "2025-01-23", "close": 0.34, "volume": 946562.0}, {"date": "2025-01-24", "close": 0.335, "volume": 56288.0}, {"date": "2025-01-28", "close": 0.345, "volume": 231878.0}, {"date": "2025-01-29", "close": 0.335, "volume": 859504.0}, {"date": "2025-01-30", "close": 0.33, "volume": 127869.0}, {"date": "2025-01-31", "close": 0.32, "volume": 488681.0}, {"date": "2025-02-03", "close": 0.325, "volume": 508836.0}, {"date": "2025-02-04", "close": 0.345, "volume": 397636.0}, {"date": "2025-02-05", "close": 0.34, "volume": 86162.0}, {"date": "2025-02-06", "close": 0.34, "volume": 224619.0}, {"date": "2025-02-07", "close": 0.36, "volume": 121582.0}, {"date": "2025-02-10", "close": 0.36, "volume": 90836.0}, {"date": "2025-02-11", "close": 0.345, "volume": 197297.0}, {"date": "2025-02-12", "close": 0.345, "volume": 53630.0}, {"date": "2025-02-13", "close": 0.345, "volume": 53584.0}, {"date": "2025-02-14", "close": 0.345, "volume": 85929.0}, {"date": "2025-02-17", "close": 0.36, "volume": 144245.0}, {"date": "2025-02-18", "close": 0.355, "volume": 34680.0}, {"date": "2025-02-19", "close": 0.355, "volume": 97500.0}, {"date": "2025-02-20", "close": 0.3225, "volume": 1534962.0}, {"date": "2025-02-21", "close": 0.32, "volume": 232006.0}, {"date": "2025-02-24", "close": 0.315, "volume": 82048.0}, {"date": "2025-02-25", "close": 0.31, "volume": 81395.0}, {"date": "2025-02-26", "close": 0.315, "volume": 89193.0}, {"date": "2025-02-27", "close": 0.31, "volume": 59830.0}, {"date": "2025-02-28", "close": 0.31, "volume": 151166.0}, {"date": "2025-03-03", "close": 0.295, "volume": 215329.0}, {"date": "2025-03-04", "close": 0.28, "volume": 336255.0}, {"date": "2025-03-05", "close": 0.3, "volume": 54217.0}, {"date": "2025-03-06", "close": 0.29, "volume": 85324.0}, {"date": "2025-03-07", "close": 0.29, "volume": 507636.0}, {"date": "2025-03-10", "close": 0.28, "volume": 330386.0}, {"date": "2025-03-11", "close": 0.275, "volume": 138357.0}, {"date": "2025-03-12", "close": 0.275, "volume": 223736.0}, {"date": "2025-03-13", "close": 0.275, "volume": 15000.0}, {"date": "2025-03-14", "close": 0.28, "volume": 182098.0}, {"date": "2025-03-17", "close": 0.285, "volume": 624092.0}, {"date": "2025-03-18", "close": 0.29, "volume": 8012.0}, {"date": "2025-03-19", "close": 0.29, "volume": 11186.0}, {"date": "2025-03-20", "close": 0.29, "volume": 39520.0}, {"date": "2025-03-21", "close": 0.295, "volume": 307058.0}, {"date": "2025-03-24", "close": 0.275, "volume": 19801.0}, {"date": "2025-03-25", "close": 0.275, "volume": 111113.0}, {"date": "2025-03-26", "close": 0.275, "volume": 174536.0}, {"date": "2025-03-28", "close": 0.275, "volume": 164756.0}, {"date": "2025-03-31", "close": 0.275, "volume": 1248.0}, {"date": "2025-04-01", "close": 0.28, "volume": 37499.0}, {"date": "2025-04-02", "close": 0.27, "volume": 168022.0}, {"date": "2025-04-03", "close": 0.2725, "volume": 4155.0}, {"date": "2025-04-04", "close": 0.26, "volume": 779674.0}, {"date": "2025-04-07", "close": 0.23, "volume": 792346.0}, {"date": "2025-04-08", "close": 0.245, "volume": 316446.0}, {"date": "2025-04-09", "close": 0.23, "volume": 173831.0}, {"date": "2025-04-10", "close": 0.265, "volume": 243055.0}, {"date": "2025-04-11", "close": 0.25, "volume": 81568.0}, {"date": "2025-04-14", "close": 0.245, "volume": 184432.0}, {"date": "2025-04-15", "close": 0.2475, "volume": 45942.0}, {"date": "2025-04-16", "close": 0.245, "volume": 282722.0}, {"date": "2025-04-17", "close": 0.25, "volume": 17305.0}, {"date": "2025-04-22", "close": 0.265, "volume": 55765.0}, {"date": "2025-04-23", "close": 0.26, "volume": 5264.0}, {"date": "2025-04-24", "close": 0.26, "volume": 125281.0}, {"date": "2025-04-28", "close": 0.25, "volume": 99948.0}, {"date": "2025-04-29", "close": 0.25, "volume": 6632.0}, {"date": "2025-04-30", "close": 0.25, "volume": 83698.0}, {"date": "2025-05-01", "close": 0.245, "volume": 46334.0}, {"date": "2025-05-02", "close": 0.25, "volume": 187627.0}, {"date": "2025-05-05", "close": 0.26, "volume": 170954.0}, {"date": "2025-05-06", "close": 0.25, "volume": 27495.0}, {"date": "2025-05-07", "close": 0.255, "volume": 12623.0}, {"date": "2025-05-08", "close": 0.255, "volume": 85305.0}, {"date": "2025-05-09", "close": 0.27, "volume": 389664.0}, {"date": "2025-05-12", "close": 0.29, "volume": 483214.0}, {"date": "2025-05-13", "close": 0.275, "volume": 120814.0}, {"date": "2025-05-14", "close": 0.265, "volume": 54471.0}, {"date": "2025-05-15", "close": 0.275, "volume": 96250.0}, {"date": "2025-05-16", "close": 0.275, "volume": 82579.0}, {"date": "2025-05-19", "close": 0.265, "volume": 127934.0}, {"date": "2025-05-20", "close": 0.275, "volume": 38977.0}, {"date": "2025-05-21", "close": 0.27, "volume": 5566.0}, {"date": "2025-05-22", "close": 0.27, "volume": 69951.0}, {"date": "2025-05-23", "close": 0.28, "volume": 127238.0}, {"date": "2025-05-26", "close": 0.28, "volume": 28589.0}, {"date": "2025-05-27", "close": 0.28, "volume": 24778.0}, {"date": "2025-05-28", "close": 0.28, "volume": 4242.0}, {"date": "2025-05-29", "close": 0.28, "volume": 15736.0}, {"date": "2025-05-30", "close": 0.28, "volume": 3404.0}, {"date": "2025-06-02", "close": 0.265, "volume": 9574.0}, {"date": "2025-06-03", "close": 0.275, "volume": 121737.0}, {"date": "2025-06-04", "close": 0.26, "volume": 53519.0}, {"date": "2025-06-05", "close": 0.26, "volume": 612587.0}, {"date": "2025-06-06", "close": 0.265, "volume": 91796.0}, {"date": "2025-06-10", "close": 0.255, "volume": 262254.0}, {"date": "2025-06-11", "close": 0.26, "volume": 175468.0}, {"date": "2025-06-12", "close": 0.255, "volume": 49976.0}, {"date": "2025-06-13", "close": 0.255, "volume": 236792.0}, {"date": "2025-06-16", "close": 0.255, "volume": 140855.0}, {"date": "2025-06-17", "close": 0.255, "volume": 314273.0}, {"date": "2025-06-18", "close": 0.235, "volume": 725115.0}, {"date": "2025-06-19", "close": 0.24, "volume": 439765.0}, {"date": "2025-06-20", "close": 0.24, "volume": 150759.0}, {"date": "2025-06-23", "close": 0.24, "volume": 167264.0}, {"date": "2025-06-24", "close": 0.235, "volume": 202300.0}, {"date": "2025-06-25", "close": 0.225, "volume": 454296.0}, {"date": "2025-06-26", "close": 0.23, "volume": 331363.0}, {"date": "2025-06-27", "close": 0.235, "volume": 65436.0}, {"date": "2025-06-30", "close": 0.23, "volume": 331346.0}, {"date": "2025-07-01", "close": 0.255, "volume": 431340.0}, {"date": "2025-07-02", "close": 0.255, "volume": 61495.0}, {"date": "2025-07-03", "close": 0.255, "volume": 186015.0}, {"date": "2025-07-04", "close": 0.25, "volume": 43437.0}, {"date": "2025-07-07", "close": 0.255, "volume": 203791.0}, {"date": "2025-07-08", "close": 0.25, "volume": 125109.0}, {"date": "2025-07-09", "close": 0.28, "volume": 447816.0}, {"date": "2025-07-10", "close": 0.3, "volume": 336355.0}, {"date": "2025-07-11", "close": 0.325, "volume": 450697.0}, {"date": "2025-07-14", "close": 0.3, "volume": 71989.0}, {"date": "2025-07-15", "close": 0.295, "volume": 233065.0}, {"date": "2025-07-16", "close": 0.3, "volume": 40244.0}, {"date": "2025-07-17", "close": 0.29, "volume": 134381.0}, {"date": "2025-07-18", "close": 0.3, "volume": 101597.0}, {"date": "2025-07-21", "close": 0.29, "volume": 5743.0}, {"date": "2025-07-22", "close": 0.3, "volume": 151839.0}, {"date": "2025-07-23", "close": 0.28, "volume": 573458.0}, {"date": "2025-07-24", "close": 0.285, "volume": 148928.0}, {"date": "2025-07-25", "close": 0.285, "volume": 83858.0}, {"date": "2025-07-29", "close": 0.28, "volume": 46853.0}, {"date": "2025-07-30", "close": 0.27, "volume": 96545.0}, {"date": "2025-07-31", "close": 0.275, "volume": 9512.0}, {"date": "2025-08-01", "close": 0.265, "volume": 50131.0}, {"date": "2025-08-04", "close": 0.25, "volume": 228360.0}, {"date": "2025-08-05", "close": 0.255, "volume": 91383.0}, {"date": "2025-08-06", "close": 0.27, "volume": 15461.0}, {"date": "2025-08-07", "close": 0.26, "volume": 58379.0}, {"date": "2025-08-08", "close": 0.27, "volume": 3979.0}, {"date": "2025-08-11", "close": 0.26, "volume": 67031.0}, {"date": "2025-08-12", "close": 0.25, "volume": 162708.0}, {"date": "2025-08-13", "close": 0.275, "volume": 360652.0}, {"date": "2025-08-14", "close": 0.27, "volume": 224242.0}, {"date": "2025-08-15", "close": 0.27, "volume": 16495.0}, {"date": "2025-08-18", "close": 0.27, "volume": 435124.0}, {"date": "2025-08-19", "close": 0.27, "volume": 271926.0}, {"date": "2025-08-20", "close": 0.28, "volume": 175649.0}, {"date": "2025-08-21", "close": 0.26, "volume": 829712.0}, {"date": "2025-08-22", "close": 0.26, "volume": 258866.0}, {"date": "2025-08-25", "close": 0.27, "volume": 65007.0}, {"date": "2025-08-26", "close": 0.27, "volume": 26588.0}, {"date": "2025-08-27", "close": 0.26, "volume": 60551.0}, {"date": "2025-08-28", "close": 0.27, "volume": 110772.0}, {"date": "2025-08-29", "close": 0.29, "volume": 667435.0}, {"date": "2025-09-01", "close": 0.285, "volume": 81882.0}, {"date": "2025-09-02", "close": 0.27, "volume": 280553.0}, {"date": "2025-09-03", "close": 0.275, "volume": 66700.0}, {"date": "2025-09-04", "close": 0.27, "volume": 61555.0}, {"date": "2025-09-05", "close": 0.285, "volume": 181415.0}, {"date": "2025-09-08", "close": 0.29, "volume": 54613.0}, {"date": "2025-09-09", "close": 0.3, "volume": 110496.0}, {"date": "2025-09-10", "close": 0.29, "volume": 48223.0}, {"date": "2025-09-11", "close": 0.29, "volume": 86173.0}, {"date": "2025-09-12", "close": 0.3, "volume": 64148.0}, {"date": "2025-09-15", "close": 0.3, "volume": 162788.0}, {"date": "2025-09-16", "close": 0.295, "volume": 140245.0}, {"date": "2025-09-17", "close": 0.295, "volume": 9464.0}, {"date": "2025-09-18", "close": 0.28, "volume": 415386.0}, {"date": "2025-09-19", "close": 0.275, "volume": 179551.0}, {"date": "2025-09-22", "close": 0.28, "volume": 11239.0}, {"date": "2025-09-23", "close": 0.275, "volume": 77338.0}, {"date": "2025-09-24", "close": 0.28, "volume": 200466.0}, {"date": "2025-09-25", "close": 0.28, "volume": 41470.0}, {"date": "2025-09-26", "close": 0.285, "volume": 135144.0}, {"date": "2025-09-29", "close": 0.28, "volume": 64355.0}, {"date": "2025-09-30", "close": 0.28, "volume": 71538.0}, {"date": "2025-10-01", "close": 0.29, "volume": 124863.0}, {"date": "2025-10-02", "close": 0.2925, "volume": 143211.0}, {"date": "2025-10-03", "close": 0.295, "volume": 147406.0}, {"date": "2025-10-06", "close": 0.305, "volume": 431248.0}, {"date": "2025-10-07", "close": 0.33, "volume": 840396.0}, {"date": "2025-10-08", "close": 0.315, "volume": 243188.0}, {"date": "2025-10-09", "close": 0.325, "volume": 94813.0}, {"date": "2025-10-10", "close": 0.32, "volume": 440347.0}, {"date": "2025-10-13", "close": 0.33, "volume": 484248.0}, {"date": "2025-10-14", "close": 0.36, "volume": 3684405.0}, {"date": "2025-10-15", "close": 0.35, "volume": 276502.0}, {"date": "2025-10-16", "close": 0.345, "volume": 341071.0}, {"date": "2025-10-17", "close": 0.345, "volume": 206524.0}, {"date": "2025-10-20", "close": 0.34, "volume": 332361.0}, {"date": "2025-10-21", "close": 0.35, "volume": 354886.0}, {"date": "2025-10-22", "close": 0.335, "volume": 348300.0}, {"date": "2025-10-23", "close": 0.33, "volume": 124743.0}, {"date": "2025-10-24", "close": 0.33, "volume": 20183.0}, {"date": "2025-10-27", "close": 0.33, "volume": 71842.0}, {"date": "2025-10-28", "close": 0.33, "volume": 63226.0}, {"date": "2025-10-29", "close": 0.335, "volume": 169945.0}, {"date": "2025-10-30", "close": 0.33, "volume": 62120.0}, {"date": "2025-10-31", "close": 0.325, "volume": 351077.0}, {"date": "2025-11-03", "close": 0.33, "volume": 67950.0}, {"date": "2025-11-04", "close": 0.33, "volume": 147149.0}, {"date": "2025-11-05", "close": 0.31, "volume": 164713.0}, {"date": "2025-11-06", "close": 0.315, "volume": 543615.0}, {"date": "2025-11-07", "close": 0.315, "volume": 15735.0}, {"date": "2025-11-10", "close": 0.33, "volume": 30821.0}, {"date": "2025-11-11", "close": 0.32, "volume": 14859.0}, {"date": "2025-11-12", "close": 0.33, "volume": 113940.0}, {"date": "2025-11-13", "close": 0.325, "volume": 48755.0}, {"date": "2025-11-14", "close": 0.325, "volume": 23769.0}, {"date": "2025-11-17", "close": 0.33, "volume": 236318.0}, {"date": "2025-11-18", "close": 0.31, "volume": 335585.0}, {"date": "2025-11-19", "close": 0.32, "volume": 5707.0}, {"date": "2025-11-20", "close": 0.32, "volume": 2168.0}, {"date": "2025-11-21", "close": 0.31, "volume": 671901.0}, {"date": "2025-11-24", "close": 0.305, "volume": 135256.0}, {"date": "2025-11-25", "close": 0.3, "volume": 282999.0}, {"date": "2025-11-26", "close": 0.31, "volume": 495705.0}, {"date": "2025-11-27", "close": 0.3, "volume": 124205.0}, {"date": "2025-11-28", "close": 0.3, "volume": 183934.0}, {"date": "2025-12-01", "close": 0.305, "volume": 217114.0}, {"date": "2025-12-02", "close": 0.315, "volume": 157182.0}, {"date": "2025-12-03", "close": 0.32, "volume": 349316.0}, {"date": "2025-12-04", "close": 0.325, "volume": 137644.0}, {"date": "2025-12-05", "close": 0.32, "volume": 105975.0}, {"date": "2025-12-08", "close": 0.32, "volume": 81065.0}, {"date": "2025-12-09", "close": 0.31, "volume": 448.0}, {"date": "2025-12-10", "close": 0.325, "volume": 142214.0}, {"date": "2025-12-11", "close": 0.315, "volume": 376977.0}, {"date": "2025-12-12", "close": 0.32, "volume": 37173.0}, {"date": "2025-12-15", "close": 0.32, "volume": 12827.0}, {"date": "2025-12-16", "close": 0.32, "volume": 101605.0}, {"date": "2025-12-17", "close": 0.335, "volume": 112295.0}, {"date": "2025-12-18", "close": 0.335, "volume": 47753.0}, {"date": "2025-12-19", "close": 0.335, "volume": 29297.0}, {"date": "2025-12-22", "close": 0.34, "volume": 88257.0}, {"date": "2025-12-23", "close": 0.325, "volume": 905.0}, {"date": "2025-12-24", "close": 0.325, "volume": 178203.0}, {"date": "2025-12-29", "close": 0.34, "volume": 439825.0}, {"date": "2025-12-30", "close": 0.34, "volume": 12.0}, {"date": "2025-12-31", "close": 0.33, "volume": 46776.0}, {"date": "2026-01-02", "close": 0.335, "volume": 77007.0}, {"date": "2026-01-05", "close": 0.335, "volume": 58834.0}, {"date": "2026-01-06", "close": 0.345, "volume": 258285.0}, {"date": "2026-01-07", "close": 0.345, "volume": 21036.0}, {"date": "2026-01-08", "close": 0.35, "volume": 487614.0}, {"date": "2026-01-09", "close": 0.345, "volume": 750581.0}, {"date": "2026-01-12", "close": 0.345, "volume": 557892.0}, {"date": "2026-01-13", "close": 0.35, "volume": 980014.0}, {"date": "2026-01-14", "close": 0.35, "volume": 372959.0}, {"date": "2026-01-15", "close": 0.355, "volume": 112933.0}, {"date": "2026-01-16", "close": 0.345, "volume": 3525.0}, {"date": "2026-01-19", "close": 0.355, "volume": 27395.0}, {"date": "2026-01-20", "close": 0.355, "volume": 97470.0}, {"date": "2026-01-21", "close": 0.35, "volume": 20805.0}, {"date": "2026-01-23", "close": 0.35, "volume": 266041.0}, {"date": "2026-01-27", "close": 0.355, "volume": 129335.0}, {"date": "2026-01-28", "close": 0.375, "volume": 2832743.0}, {"date": "2026-01-29", "close": 0.395, "volume": 4045472.0}, {"date": "2026-01-30", "close": 0.4, "volume": 1068986.0}, {"date": "2026-02-02", "close": 0.395, "volume": 548311.0}, {"date": "2026-02-03", "close": 0.405, "volume": 1423542.0}, {"date": "2026-02-04", "close": 0.41, "volume": 549223.0}, {"date": "2026-02-05", "close": 0.405, "volume": 305128.0}, {"date": "2026-02-06", "close": 0.385, "volume": 1002125.0}, {"date": "2026-02-09", "close": 0.405, "volume": 366608.0}, {"date": "2026-02-10", "close": 0.415, "volume": 568946.0}, {"date": "2026-02-11", "close": 0.43, "volume": 349840.0}, {"date": "2026-02-12", "close": 0.44, "volume": 533638.0}, {"date": "2026-02-13", "close": 0.43, "volume": 1842452.0}, {"date": "2026-02-16", "close": 0.44, "volume": 829173.0}, {"date": "2026-02-17", "close": 0.44, "volume": 496165.0}, {"date": "2026-02-18", "close": 0.435, "volume": 460111.0}, {"date": "2026-02-19", "close": 0.54, "volume": 4332395.0}, {"date": "2026-02-20", "close": 0.58, "volume": 3111295.0}, {"date": "2026-02-23", "close": 0.585, "volume": 1631731.0}, {"date": "2026-02-24", "close": 0.57, "volume": 1614382.0}, {"date": "2026-02-25", "close": 0.54, "volume": 2107685.0}, {"date": "2026-02-26", "close": 0.485, "volume": 1824611.0}, {"date": "2026-02-27", "close": 0.48, "volume": 1121225.0}, {"date": "2026-03-02", "close": 0.515, "volume": 1057378.0}, {"date": "2026-03-03", "close": 0.5, "volume": 224582.0}, {"date": "2026-03-04", "close": 0.49, "volume": 729412.0}, {"date": "2026-03-05", "close": 0.51, "volume": 714063.0}, {"date": "2026-03-06", "close": 0.49, "volume": 272362.0}, {"date": "2026-03-09", "close": 0.46, "volume": 2942715.0}, {"date": "2026-03-10", "close": 0.48, "volume": 94213.0}, {"date": "2026-03-11", "close": 0.485, "volume": 464068.0}, {"date": "2026-03-12", "close": 0.47, "volume": 442959.0}, {"date": "2026-03-13", "close": 0.48, "volume": 283234.0}, {"date": "2026-03-16", "close": 0.455, "volume": 366759.0}, {"date": "2026-03-17", "close": 0.46, "volume": 394476.0}, {"date": "2026-03-18", "close": 0.465, "volume": 287487.0}, {"date": "2026-03-19", "close": 0.42, "volume": 1203234.0}, {"date": "2026-03-20", "close": 0.4, "volume": 1071622.0}, {"date": "2026-03-23", "close": 0.44, "volume": 1793182.0}, {"date": "2026-03-24", "close": 0.45, "volume": 862737.0}, {"date": "2026-03-25", "close": 0.485, "volume": 681026.0}, {"date": "2026-03-26", "close": 0.45, "volume": 111629.0}, {"date": "2026-03-27", "close": 0.44, "volume": 383761.0}, {"date": "2026-03-30", "close": 0.42, "volume": 465722.0}, {"date": "2026-03-31", "close": 0.43, "volume": 1381002.0}, {"date": "2026-04-01", "close": 0.42, "volume": 781232.0}, {"date": "2026-04-02", "close": 0.435, "volume": 681726.0}, {"date": "2026-04-07", "close": 0.44, "volume": 583985.0}, {"date": "2026-04-08", "close": 0.485, "volume": 2658072.0}, {"date": "2026-04-09", "close": 0.475, "volume": 584235.0}, {"date": "2026-04-10", "close": 0.485, "volume": 636341.0}, {"date": "2026-04-13", "close": 0.485, "volume": 393178.0}, {"date": "2026-04-14", "close": 0.495, "volume": 977150.0}, {"date": "2026-04-15", "close": 0.5, "volume": 1266603.0}, {"date": "2026-04-16", "close": 0.525, "volume": 1129667.0}, {"date": "2026-04-17", "close": 0.51, "volume": 1401497.0}, {"date": "2026-04-20", "close": 0.51, "volume": 1211885.0}, {"date": "2026-04-21", "close": 0.515, "volume": 1357209.0}, {"date": "2026-04-22", "close": 0.525, "volume": 557418.0}, {"date": "2026-04-23", "close": 0.525, "volume": 1041048.0}, {"date": "2026-04-24", "close": 0.52, "volume": 354424.0}, {"date": "2026-04-27", "close": 0.515, "volume": 363312.0}, {"date": "2026-04-28", "close": 0.505, "volume": 329713.0}, {"date": "2026-04-29", "close": 0.515, "volume": 1300931.0}, {"date": "2026-04-30", "close": 0.49, "volume": 865626.0}, {"date": "2026-05-01", "close": 0.505, "volume": 731027.0}, {"date": "2026-05-04", "close": 0.505, "volume": 404129.0}, {"date": "2026-05-05", "close": 0.5, "volume": 213012.0}, {"date": "2026-05-06", "close": 0.51, "volume": 232681.0}, {"date": "2026-05-07", "close": 0.52, "volume": 406139.0}, {"date": "2026-05-08", "close": 0.52, "volume": 95109.0}, {"date": "2026-05-11", "close": 0.52, "volume": 79516.0}, {"date": "2026-05-12", "close": 0.52, "volume": 210480.0}, {"date": "2026-05-13", "close": 0.51, "volume": 78649.0}, {"date": "2026-05-14", "close": 0.5, "volume": 112963.0}, {"date": "2026-05-15", "close": 0.5, "volume": 214925.0}, {"date": "2026-05-18", "close": 0.47, "volume": 249700.0}, {"date": "2026-05-19", "close": 0.48, "volume": 342965.0}, {"date": "2026-05-20", "close": 0.475, "volume": 311807.0}, {"date": "2026-05-21", "close": 0.47, "volume": 378762.0}, {"date": "2026-05-22", "close": 0.465, "volume": 280616.0}, {"date": "2026-05-25", "close": 0.47, "volume": 191988.0}, {"date": "2026-05-26", "close": 0.495, "volume": 580485.0}, {"date": "2026-05-27", "close": 0.505, "volume": 222479.0}, {"date": "2026-05-28", "close": 0.515, "volume": 91977.0}, {"date": "2026-05-29", "close": 0.525, "volume": 267461.0}, {"date": "2026-06-01", "close": 0.515, "volume": 246701.0}, {"date": "2026-06-02", "close": 0.505, "volume": 26203.0}, {"date": "2026-06-03", "close": 0.495, "volume": 81030.0}, {"date": "2026-06-04", "close": 0.49, "volume": 332585.0}, {"date": "2026-06-05", "close": 0.495, "volume": 133911.0}, {"date": "2026-06-09", "close": 0.475, "volume": 318414.0}, {"date": "2026-06-10", "close": 0.495, "volume": 170350.0}, {"date": "2026-06-11", "close": 0.47, "volume": 351820.0}, {"date": "2026-06-12", "close": 0.475, "volume": 184062.0}, {"date": "2026-06-15", "close": 0.495, "volume": 1001742.0}, {"date": "2026-06-16", "close": 0.49, "volume": 301873.0}, {"date": "2026-06-17", "close": 0.49, "volume": 79511.0}, {"date": "2026-06-18", "close": 0.475, "volume": 142328.0}, {"date": "2026-06-19", "close": 0.45, "volume": 503291.0}, {"date": "2026-06-22", "close": 0.455, "volume": 341217.0}, {"date": "2026-06-23", "close": 0.46, "volume": 245198.0}, {"date": "2026-06-24", "close": 0.45, "volume": 319306.0}, {"date": "2026-06-25", "close": 0.46, "volume": 316965.0}, {"date": "2026-06-26", "close": 0.47, "volume": 419714.0}, {"date": "2026-06-29", "close": 0.485, "volume": 237221.0}, {"date": "2026-06-30", "close": 0.485, "volume": 85543.0}, {"date": "2026-07-01", "close": 0.5, "volume": 80116.0}, {"date": "2026-07-02", "close": 0.525, "volume": 638402.0}, {"date": "2026-07-03", "close": 0.53, "volume": 670648.0}, {"date": "2026-07-06", "close": 0.505, "volume": 461863.0}, {"date": "2026-07-07", "close": 0.5025, "volume": 94094.0}, {"date": "2026-07-08", "close": 0.49, "volume": 134870.0}, {"date": "2026-07-09", "close": 0.5, "volume": 119734.0}, {"date": "2026-07-10", "close": 0.52, "volume": 257284.0}, {"date": "2026-07-13", "close": 0.53, "volume": 130588.0}, {"date": "2026-07-14", "close": 0.53, "volume": 192157.0}, {"date": "2026-07-15", "close": 0.54, "volume": 189591.0}, {"date": "2026-07-16", "close": 0.545, "volume": 278660.0}, {"date": "2026-07-17", "close": 0.535, "volume": 722083.0}, {"date": "2026-07-20", "close": 0.53, "volume": 280255.0}, {"date": "2026-07-21", "close": 0.525, "volume": 63457.0}, {"date": "2026-07-22", "close": 0.56, "volume": 1803266.0}, {"date": "2026-07-23", "close": 0.545, "volume": 811162.0}, {"date": "2026-07-24", "close": 0.535, "volume": 343508.0}, {"date": "2026-07-27", "close": 0.53, "volume": 489535.0}, {"date": "2026-07-28", "close": 0.5, "volume": 440910.0}, {"date": "2026-07-29", "close": 0.51, "volume": 425317.0}, {"date": "2026-07-30", "close": 0.505, "volume": 158300.0}, {"date": "2026-07-31", "close": 0.485, "volume": 110469.0}, {"date": "2026-08-03", "close": 0.525, "volume": 200615.0}, {"date": "2026-08-04", "close": 0.51, "volume": 213267.0}, {"date": "2026-08-05", "close": 0.515, "volume": 521544.0}, {"date": "2026-08-06", "close": 0.51, "volume": 1021814.0}, {"date": "2026-08-07", "close": 0.515, "volume": 164614.0}, {"date": "2026-08-10", "close": 0.525, "volume": 474068.0}, {"date": "2026-08-11", "close": 0.525, "volume": 357764.0}, {"date": "2026-08-12", "close": 0.545, "volume": 140148.0}, {"date": "2026-08-13", "close": 0.545, "volume": 30138.0}, {"date": "2026-08-14", "close": 0.545, "volume": 40599.0}, {"date": "2026-08-17", "close": 0.53, "volume": 513456.0}, {"date": "2026-08-18", "close": 0.515, "volume": 228736.0}, {"date": "2026-08-19", "close": 0.545, "volume": 387150.0}, {"date": "2026-08-20", "close": 0.535, "volume": 1287377.0}, {"date": "2026-08-21", "close": 0.53, "volume": 379106.0}, {"date": "2026-08-24", "close": 0.535, "volume": 899700.0}, {"date": "2026-08-25", "close": 0.52, "volume": 573031.0}, {"date": "2026-08-26", "close": 0.51, "volume": 478160.0}, {"date": "2026-08-27", "close": 0.505, "volume": 335476.0}, {"date": "2026-08-28", "close": 0.525, "volume": 203192.0}, {"date": "2026-08-31", "close": 0.5, "volume": 197394.0}, {"date": "2026-09-01", "close": 0.5, "volume": 229126.0}, {"date": "2026-09-02", "close": 0.5, "volume": 286627.0}, {"date": "2026-09-03", "close": 0.5, "volume": 140490.0}, {"date": "2026-09-04", "close": 0.505, "volume": 146929.0}, {"date": "2026-09-07", "close": 0.505, "volume": 80557.0}], "refreshing": true}