{"ticker": "TER", "overview": {"name": "Terracom Limited", "country": "Australia", "industry": "Energy"}, "description": "Terracom Limited trades as TER on the ASX and is registered in Australia, classified under Energy. Coal Mining. Privy Trades holds 26 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 7 sales totalling $4.10M. We also hold 318 ASX director and substantial-holder notices naming 19 distinct holders.", "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": "TER", "has_prices": true, "as_of": "2026-09-07", "last": 0.081, "prev_close": 0.077, "change": 0.0040000000000000036, "change_pct": 0.05194805194805199, "session_volume": 8644580.0, "vwap_5": 0.07407492926482655, "vwap_20": 0.07331650228777625, "vwap_60": 0.06990550366407959, "vwap_250": 0.07964309296553161, "high_52w": 0.115, "low_52w": 0.06, "avg_volume_20": 4114858.25, "sessions": 400, "market_cap": {"value": 142156806.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137144", "src": "ASX", "ticker": "TER", "cik": "", "company": "Terracom Limited", "company_raw": "Terracom 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 TER", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137144", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASX-03119949", "src": "ASX", "ticker": "TER", "cik": "", "company": "Terracom Limited", "company_raw": "Terracom Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their TER stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119949", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Gerard Patrick Hutchinson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133085-2A1696088", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Sims Chadwick", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085354-2A1669363", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hunter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-17", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hunter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-05", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hunter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-22", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Forrest", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-22", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallace King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-22", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hunter", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-24", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallace King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-29", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wallace Macarthur King", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-22", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Soorley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-14", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron McRae", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-26", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Wallace", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-18", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Ransley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-03", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Avery", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-24", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-07", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kon Tsiakis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-06", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Wallace", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-20", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kane", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-15", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Westerhuis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-03", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Westerhuis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-06", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Griffiths", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-14", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Humphrys", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-14", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pier Westerhuis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-14", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Avery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-31", "source_url": "https://www.marketindex.com.au/asx/ter", "needs_ocr": 0}], "directors": [{"name": "Mark Sims Chadwick", "first_seen": "2026-04-30", "last_seen": "2026-04-30", "status": "current", "notices": 1}, {"name": "Gerard Patrick Hutchinson", "first_seen": "2026-09-08", "last_seen": "2026-09-08", "status": "current", "notices": 1}, {"name": "Michael Chester", "first_seen": "2010-07-22", "last_seen": "2010-07-22", "status": "past", "notices": 1}, {"name": "Tony Bellas", "first_seen": "2012-01-31", "last_seen": "2012-01-31", "status": "past", "notices": 1}, {"name": "Pier Westerhuis", "first_seen": "2013-05-14", "last_seen": "2013-05-14", "status": "past", "notices": 1}, {"name": "Gary Humphrys", "first_seen": "2013-05-14", "last_seen": "2013-05-14", "status": "past", "notices": 1}, {"name": "Alan Griffiths", "first_seen": "2012-01-31", "last_seen": "2013-05-14", "status": "past", "notices": 2}, {"name": "Peter Westerhuis", "first_seen": "2013-06-06", "last_seen": "2013-07-03", "status": "past", "notices": 2}, {"name": "Kon Tsiakis", "first_seen": "2014-04-06", "last_seen": "2014-04-06", "status": "past", "notices": 1}, {"name": "Peter Kane", "first_seen": "2013-10-15", "last_seen": "2014-04-07", "status": "past", "notices": 2}, {"name": "Michael Avery", "first_seen": "2010-07-22", "last_seen": "2014-11-24", "status": "past", "notices": 3}, {"name": "Craig Ransley", "first_seen": "2010-07-22", "last_seen": "2014-12-03", "status": "past", "notices": 2}, {"name": "Craig Wallace", "first_seen": "2014-01-20", "last_seen": "2014-12-18", "status": "past", "notices": 2}, {"name": "Cameron McRae", "first_seen": "2016-06-26", "last_seen": "2016-06-26", "status": "past", "notices": 1}, {"name": "James Soorley", "first_seen": "2017-03-14", "last_seen": "2017-03-14", "status": "past", "notices": 1}, {"name": "Wallace Macarthur King", "first_seen": "2017-05-22", "last_seen": "2017-05-22", "status": "past", "notices": 1}, {"name": "Wallace King", "first_seen": "2017-12-29", "last_seen": "2018-02-22", "status": "past", "notices": 2}, {"name": "Philip Forrest", "first_seen": "2018-02-22", "last_seen": "2018-02-22", "status": "past", "notices": 1}, {"name": "Matthew Hunter", "first_seen": "2018-01-24", "last_seen": "2018-04-17", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Periodic Reports", "title": "Financial update quarter ended 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156329-2A1707466"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156326-2A1707463"}, {"date": "2026-10-29", "form": "Company Administration", "title": "Board and Company Secretary Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155300-2A1706996"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151976-2A1705678"}, {"date": "2026-10-07", "form": "Asx Announcement", "title": "Reinstatement to Quotation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145705-2A1702684"}], "performance": {"ticker": "TER", "has_prices": true, "summary": {"n": 5, "avg": -0.6098578775690315, "win_rate": 0.0, "best": -0.4447166421688714, "worst": -0.774416135881104, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.1, "return": -0.66}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 0.081012, "return": -0.5803090900113563}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 0.06123, "return": -0.4447166421688714}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 0.15072, "return": -0.774416135881104}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 0.082896, "return": -0.5898475197838254}]}, "price_series": [{"date": "2010-07-22", "close": 1.69271748, "volume": 457746.0}, {"date": "2010-07-23", "close": 1.92781713, "volume": 928618.0}, {"date": "2010-07-26", "close": 1.97483706, "volume": 262846.0}, {"date": "2010-07-27", "close": 2.11589685, "volume": 180881.0}, {"date": "2010-07-28", "close": 2.20993671, "volume": 706162.0}, {"date": "2010-07-29", "close": 2.20993671, "volume": 212886.0}, {"date": "2010-07-30", "close": 2.20993671, "volume": 237748.0}, {"date": "2010-08-02", "close": 2.25695664, "volume": 83305.0}, {"date": "2010-08-03", "close": 2.53907622, "volume": 396445.0}, {"date": "2010-08-04", "close": 2.8211958, "volume": 681572.0}, {"date": "2010-08-05", "close": 2.8211958, "volume": 395641.0}, {"date": "2010-08-06", "close": 3.05629545, "volume": 258597.0}, {"date": "2010-08-09", "close": 3.10331538, "volume": 215575.0}, {"date": "2010-08-10", "close": 2.8211958, "volume": 105023.0}, {"date": "2010-08-11", "close": 2.63311608, "volume": 113804.0}, {"date": "2010-08-12", "close": 2.68013601, "volume": 124907.0}, {"date": "2010-08-13", "close": 2.72715594, "volume": 139530.0}, {"date": "2010-08-16", "close": 2.8211958, "volume": 89111.0}, {"date": "2010-08-17", "close": 3.00927552, "volume": 108828.0}, {"date": "2010-08-18", "close": 2.91523566, "volume": 44470.0}, {"date": "2010-08-19", "close": 2.72715594, "volume": 79095.0}, {"date": "2010-08-20", "close": 2.72715594, "volume": 31418.0}, {"date": "2010-08-23", "close": 2.72715594, "volume": 21373.0}, {"date": "2010-08-24", "close": 2.77417587, "volume": 16672.0}, {"date": "2010-08-25", "close": 2.68013601, "volume": 68056.0}, {"date": "2010-08-26", "close": 2.8211958, "volume": 69172.0}, {"date": "2010-08-27", "close": 2.86821573, "volume": 23394.0}, {"date": "2010-08-30", "close": 2.91523566, "volume": 100654.0}, {"date": "2010-08-31", "close": 2.72715594, "volume": 123325.0}, {"date": "2010-09-01", "close": 3.00927552, "volume": 159528.0}, {"date": "2010-09-02", "close": 3.10331538, "volume": 878859.0}, {"date": "2010-09-03", "close": 3.10331538, "volume": 158139.0}, {"date": "2010-09-06", "close": 3.2913951, "volume": 164824.0}, {"date": "2010-09-07", "close": 3.10331538, "volume": 149863.0}, {"date": "2010-09-08", "close": 3.10331538, "volume": 87903.0}, {"date": "2010-09-09", "close": 3.19735524, "volume": 115937.0}, {"date": "2010-09-10", "close": 3.2913951, "volume": 76168.0}, {"date": "2010-09-13", "close": 3.52649475, "volume": 184684.0}, {"date": "2010-09-14", "close": 3.66755454, "volume": 139781.0}, {"date": "2010-09-15", "close": 3.57351468, "volume": 166184.0}, {"date": "2010-09-16", "close": 3.62053461, "volume": 98276.0}, {"date": "2010-09-17", "close": 3.85563426, "volume": 212360.0}, {"date": "2010-09-20", "close": 3.85563426, "volume": 258451.0}, {"date": "2010-09-21", "close": 3.99669405, "volume": 241613.0}, {"date": "2010-09-22", "close": 3.85563426, "volume": 89669.0}, {"date": "2010-09-23", "close": 3.85563426, "volume": 31025.0}, {"date": "2010-09-24", "close": 3.71457447, "volume": 118512.0}, {"date": "2010-09-27", "close": 3.85563426, "volume": 56146.0}, {"date": "2010-09-28", "close": 3.85563426, "volume": 34130.0}, {"date": "2010-09-29", "close": 3.62053461, "volume": 96158.0}, {"date": "2010-09-30", "close": 3.57351468, "volume": 59624.0}, {"date": "2010-10-01", "close": 3.62053461, "volume": 250531.0}, {"date": "2010-10-04", "close": 3.7615944, "volume": 125344.0}, {"date": "2010-10-05", "close": 3.66755454, "volume": 290184.0}, {"date": "2010-10-06", "close": 3.71457447, "volume": 78034.0}, {"date": "2010-10-07", "close": 4.04371398, "volume": 152384.0}, {"date": "2010-10-08", "close": 4.18477377, "volume": 181045.0}, {"date": "2010-10-11", "close": 4.41987342, "volume": 112987.0}, {"date": "2010-10-12", "close": 4.46689335, "volume": 85824.0}, {"date": "2010-10-13", "close": 4.79603286, "volume": 314344.0}, {"date": "2010-10-14", "close": 5.45431188, "volume": 306604.0}, {"date": "2010-10-15", "close": 4.98411258, "volume": 147944.0}, {"date": "2010-10-18", "close": 4.98411258, "volume": 79264.0}, {"date": "2010-10-19", "close": 5.21921223, "volume": 70637.0}, {"date": "2010-10-20", "close": 5.26623216, "volume": 62611.0}, {"date": "2010-10-21", "close": 5.31325209, "volume": 51843.0}, {"date": "2010-10-22", "close": 5.26623216, "volume": 74121.0}, {"date": "2010-10-25", "close": 5.68941153, "volume": 205316.0}, {"date": "2010-10-26", "close": 5.78345139, "volume": 208318.0}, {"date": "2010-10-27", "close": 5.6423916, "volume": 73608.0}, {"date": "2010-10-28", "close": 5.6423916, "volume": 33897.0}, {"date": "2010-10-29", "close": 5.1721923, "volume": 115298.0}, {"date": "2010-11-01", "close": 5.07815244, "volume": 81881.0}, {"date": "2010-11-02", "close": 5.07815244, "volume": 32447.0}, {"date": "2010-11-03", "close": 5.07815244, "volume": 85438.0}, {"date": "2010-11-04", "close": 5.21921223, "volume": 87412.0}, {"date": "2010-11-05", "close": 5.36027202, "volume": 75435.0}, {"date": "2010-11-08", "close": 5.21921223, "volume": 76645.0}, {"date": "2010-11-09", "close": 5.36027202, "volume": 174128.0}, {"date": "2010-11-10", "close": 5.12517237, "volume": 40155.0}, {"date": "2010-11-11", "close": 5.07815244, "volume": 55353.0}, {"date": "2010-11-12", "close": 4.98411258, "volume": 34780.0}, {"date": "2010-11-15", "close": 5.07815244, "volume": 34147.0}, {"date": "2010-11-16", "close": 4.89007272, "volume": 39283.0}, {"date": "2010-11-17", "close": 4.89007272, "volume": 29196.0}, {"date": "2010-11-18", "close": 4.701993, "volume": 49226.0}, {"date": "2010-11-19", "close": 4.60795314, "volume": 102761.0}, {"date": "2010-11-22", "close": 4.701993, "volume": 53263.0}, {"date": "2010-11-23", "close": 4.701993, "volume": 197557.0}, {"date": "2010-11-24", "close": 4.701993, "volume": 233345.0}, {"date": "2010-11-25", "close": 5.26623216, "volume": 258849.0}, {"date": "2010-11-26", "close": 5.26623216, "volume": 282199.0}, {"date": "2010-11-29", "close": 5.40729195, "volume": 110168.0}, {"date": "2010-11-30", "close": 5.40729195, "volume": 195628.0}, {"date": "2010-12-01", "close": 5.1721923, "volume": 75731.0}, {"date": "2010-12-02", "close": 5.21921223, "volume": 91443.0}, {"date": "2010-12-03", "close": 5.36027202, "volume": 186052.0}, {"date": "2010-12-06", "close": 6.1125909, "volume": 420548.0}, {"date": "2010-12-07", "close": 6.44173041, "volume": 306200.0}, {"date": "2010-12-08", "close": 6.20663076, "volume": 116389.0}, {"date": "2010-12-09", "close": 6.39471048, "volume": 44355.0}, {"date": "2010-12-10", "close": 6.25365069, "volume": 120615.0}, {"date": "2010-12-13", "close": 6.25365069, "volume": 33197.0}, {"date": "2010-12-14", "close": 6.06557097, "volume": 77861.0}, {"date": "2010-12-15", "close": 6.67683006, "volume": 292367.0}, {"date": "2010-12-16", "close": 7.0529895, "volume": 190202.0}, {"date": "2010-12-17", "close": 6.67683006, "volume": 108299.0}, {"date": "2010-12-20", "close": 6.72384999, "volume": 165391.0}, {"date": "2010-12-21", "close": 6.72384999, "volume": 61725.0}, {"date": "2010-12-22", "close": 6.48875034, "volume": 76650.0}, {"date": "2010-12-23", "close": 6.86490978, "volume": 157485.0}, {"date": "2010-12-24", "close": 7.0529895, "volume": 85546.0}, {"date": "2010-12-29", "close": 7.10000943, "volume": 91542.0}, {"date": "2010-12-30", "close": 6.86490978, "volume": 191836.0}, {"date": "2010-12-31", "close": 6.86490978, "volume": 315324.0}, {"date": "2011-01-04", "close": 7.10000943, "volume": 82315.0}, {"date": "2011-01-05", "close": 7.10000943, "volume": 31656.0}, {"date": "2011-01-06", "close": 7.71126852, "volume": 86402.0}, {"date": "2011-01-07", "close": 7.33510908, "volume": 99811.0}, {"date": "2011-01-10", "close": 7.5231888, "volume": 88442.0}, {"date": "2011-01-11", "close": 7.5231888, "volume": 33830.0}, {"date": "2011-01-12", "close": 7.47616887, "volume": 61898.0}, {"date": "2011-01-13", "close": 7.42914894, "volume": 25974.0}, {"date": "2011-01-14", "close": 7.42914894, "volume": 11738.0}, {"date": "2011-01-17", "close": 6.95894964, "volume": 39343.0}, {"date": "2011-01-18", "close": 6.62981013, "volume": 119797.0}, {"date": "2011-01-19", "close": 7.19404929, "volume": 77830.0}, {"date": "2011-01-20", "close": 7.38212901, "volume": 120920.0}, {"date": "2011-01-21", "close": 7.75828845, "volume": 116842.0}, {"date": "2011-01-24", "close": 7.89934824, "volume": 178719.0}, {"date": "2011-01-25", "close": 7.71126852, "volume": 60792.0}, {"date": "2011-01-27", "close": 7.85232831, "volume": 65648.0}, {"date": "2011-01-28", "close": 7.47616887, "volume": 70514.0}, {"date": "2011-01-31", "close": 7.24106922, "volume": 68862.0}, {"date": "2011-02-01", "close": 6.95894964, "volume": 56543.0}, {"date": "2011-02-02", "close": 7.0529895, "volume": 167869.0}, {"date": "2011-02-03", "close": 6.86490978, "volume": 30262.0}, {"date": "2011-02-04", "close": 6.77086992, "volume": 97459.0}, {"date": "2011-02-07", "close": 7.19404929, "volume": 304047.0}, {"date": "2011-02-08", "close": 7.42914894, "volume": 30377.0}, {"date": "2011-02-09", "close": 7.5231888, "volume": 191622.0}, {"date": "2011-02-10", "close": 7.5231888, "volume": 105854.0}, {"date": "2011-02-11", "close": 7.24106922, "volume": 18907.0}, {"date": "2011-02-14", "close": 7.0529895, "volume": 63740.0}, {"date": "2011-02-15", "close": 7.0529895, "volume": 29705.0}, {"date": "2011-02-16", "close": 7.0529895, "volume": 52020.0}, {"date": "2011-02-17", "close": 6.91192971, "volume": 76917.0}, {"date": "2011-02-18", "close": 6.72384999, "volume": 87592.0}, {"date": "2011-02-21", "close": 6.48875034, "volume": 172213.0}, {"date": "2011-02-22", "close": 6.25365069, "volume": 53927.0}, {"date": "2011-02-23", "close": 6.39471048, "volume": 111139.0}, {"date": "2011-02-24", "close": 6.72384999, "volume": 133932.0}, {"date": "2011-02-25", "close": 6.67683006, "volume": 45011.0}, {"date": "2011-02-28", "close": 6.67683006, "volume": 460913.0}, {"date": "2011-03-01", "close": 6.5827902, "volume": 39189.0}, {"date": "2011-03-02", "close": 6.30067062, "volume": 92017.0}, {"date": "2011-03-03", "close": 6.30067062, "volume": 116942.0}, {"date": "2011-03-04", "close": 6.62981013, "volume": 89989.0}, {"date": "2011-03-07", "close": 6.39471048, "volume": 35789.0}, {"date": "2011-03-08", "close": 6.39471048, "volume": 9467.0}, {"date": "2011-03-09", "close": 6.5827902, "volume": 1728.0}, {"date": "2011-03-10", "close": 6.77086992, "volume": 121961.0}, {"date": "2011-03-11", "close": 6.5827902, "volume": 128319.0}, {"date": "2011-03-14", "close": 6.44173041, "volume": 113645.0}, {"date": "2011-03-15", "close": 6.39471048, "volume": 111575.0}, {"date": "2011-03-16", "close": 6.95894964, "volume": 77350.0}, {"date": "2011-03-17", "close": 7.00596957, "volume": 99602.0}, {"date": "2011-03-18", "close": 7.0529895, "volume": 85268.0}, {"date": "2011-03-21", "close": 7.0529895, "volume": 50329.0}, {"date": "2011-03-22", "close": 6.95894964, "volume": 38192.0}, {"date": "2011-03-23", "close": 6.95894964, "volume": 63304.0}, {"date": "2011-03-24", "close": 6.77086992, "volume": 50134.0}, {"date": "2011-03-25", "close": 6.81788985, "volume": 45646.0}, {"date": "2011-03-28", "close": 6.95894964, "volume": 86734.0}, {"date": "2011-03-29", "close": 6.86490978, "volume": 27350.0}, {"date": "2011-03-30", "close": 7.10000943, "volume": 55674.0}, {"date": "2011-03-31", "close": 8.88676677, "volume": 1683192.0}, {"date": "2011-04-01", "close": 8.4635874, "volume": 653728.0}, {"date": "2011-04-04", "close": 8.74570698, "volume": 238069.0}, {"date": "2011-04-05", "close": 9.49802586, "volume": 531054.0}, {"date": "2011-04-06", "close": 9.21590628, "volume": 196389.0}, {"date": "2011-04-07", "close": 9.59206572, "volume": 230451.0}, {"date": "2011-04-08", "close": 10.90862376, "volume": 305166.0}, {"date": "2011-04-11", "close": 11.23776327, "volume": 371678.0}, {"date": "2011-04-12", "close": 10.25034474, "volume": 233995.0}, {"date": "2011-04-13", "close": 10.8145839, "volume": 112721.0}, {"date": "2011-04-14", "close": 10.90862376, "volume": 87511.0}, {"date": "2011-04-15", "close": 10.90862376, "volume": 119549.0}, {"date": "2011-04-18", "close": 10.53246432, "volume": 39389.0}, {"date": "2011-04-19", "close": 10.15630488, "volume": 146013.0}, {"date": "2011-04-20", "close": 10.72054404, "volume": 52276.0}, {"date": "2011-04-21", "close": 11.23776327, "volume": 522635.0}, {"date": "2011-04-27", "close": 11.09670348, "volume": 45644.0}, {"date": "2011-04-28", "close": 10.86160383, "volume": 61554.0}, {"date": "2011-04-29", "close": 10.62650418, "volume": 83850.0}, {"date": "2011-05-02", "close": 10.3443846, "volume": 78962.0}, {"date": "2011-05-03", "close": 10.43842446, "volume": 67435.0}, {"date": "2011-05-04", "close": 10.15630488, "volume": 184433.0}, {"date": "2011-05-05", "close": 10.3443846, "volume": 232187.0}, {"date": "2011-05-06", "close": 10.3443846, "volume": 127017.0}, {"date": "2011-05-09", "close": 10.3443846, "volume": 85361.0}, {"date": "2011-05-10", "close": 10.72054404, "volume": 131289.0}, {"date": "2011-05-11", "close": 12.2251818, "volume": 465757.0}, {"date": "2011-05-16", "close": 10.48544439, "volume": 339571.0}, {"date": "2011-05-17", "close": 10.72054404, "volume": 209767.0}, {"date": "2011-05-18", "close": 10.8145839, "volume": 136593.0}, {"date": "2011-05-19", "close": 11.47286292, "volume": 257358.0}, {"date": "2011-05-20", "close": 11.89604229, "volume": 76002.0}, {"date": "2011-05-23", "close": 11.56690278, "volume": 83208.0}, {"date": "2011-05-24", "close": 11.09670348, "volume": 37391.0}, {"date": "2011-05-25", "close": 11.37882306, "volume": 91942.0}, {"date": "2011-05-26", "close": 11.47286292, "volume": 77206.0}, {"date": "2011-05-27", "close": 11.66094264, "volume": 59849.0}, {"date": "2011-05-30", "close": 11.94306222, "volume": 70516.0}, {"date": "2011-05-31", "close": 12.41326152, "volume": 591186.0}, {"date": "2011-06-01", "close": 12.31922166, "volume": 54360.0}, {"date": "2011-06-02", "close": 12.31922166, "volume": 64313.0}, {"date": "2011-06-03", "close": 11.94306222, "volume": 47745.0}, {"date": "2011-06-06", "close": 11.56690278, "volume": 55654.0}, {"date": "2011-06-07", "close": 11.47286292, "volume": 47321.0}, {"date": "2011-06-08", "close": 11.42584299, "volume": 44091.0}, {"date": "2011-06-09", "close": 11.37882306, "volume": 23753.0}, {"date": "2011-06-10", "close": 11.04968355, "volume": 45517.0}, {"date": "2011-06-14", "close": 11.14372341, "volume": 136700.0}, {"date": "2011-06-15", "close": 10.8145839, "volume": 81218.0}, {"date": "2011-06-16", "close": 10.15630488, "volume": 46688.0}, {"date": "2011-06-17", "close": 10.43842446, "volume": 46887.0}, {"date": "2011-06-20", "close": 9.49802586, "volume": 49922.0}, {"date": "2011-06-21", "close": 9.82716537, "volume": 74811.0}, {"date": "2011-06-22", "close": 10.25034474, "volume": 170996.0}, {"date": "2011-06-23", "close": 10.53246432, "volume": 89978.0}, {"date": "2011-06-24", "close": 10.25034474, "volume": 31312.0}, {"date": "2011-06-27", "close": 9.92120523, "volume": 120507.0}, {"date": "2011-06-28", "close": 9.8741853, "volume": 56791.0}, {"date": "2011-06-29", "close": 10.15630488, "volume": 93089.0}, {"date": "2011-06-30", "close": 10.53246432, "volume": 207341.0}, {"date": "2011-07-01", "close": 10.53246432, "volume": 77524.0}, {"date": "2011-07-04", "close": 10.90862376, "volume": 70952.0}, {"date": "2011-07-05", "close": 10.72054404, "volume": 45563.0}, {"date": "2011-07-06", "close": 10.95564369, "volume": 22201.0}, {"date": "2011-07-07", "close": 10.76756397, "volume": 11945.0}, {"date": "2011-07-08", "close": 11.47286292, "volume": 166096.0}, {"date": "2011-07-11", "close": 11.2847832, "volume": 80232.0}, {"date": "2011-07-12", "close": 11.42584299, "volume": 102998.0}, {"date": "2011-07-13", "close": 11.37882306, "volume": 46770.0}, {"date": "2011-07-14", "close": 11.04968355, "volume": 58085.0}, {"date": "2011-07-15", "close": 11.2847832, "volume": 29699.0}, {"date": "2011-07-18", "close": 11.2847832, "volume": 90538.0}, {"date": "2011-07-19", "close": 11.94306222, "volume": 69253.0}, {"date": "2011-07-20", "close": 12.2251818, "volume": 148473.0}, {"date": "2011-07-21", "close": 11.99008215, "volume": 68429.0}, {"date": "2011-07-22", "close": 12.2251818, "volume": 74022.0}, {"date": "2011-07-25", "close": 11.94306222, "volume": 53622.0}, {"date": "2011-07-26", "close": 12.2251818, "volume": 86587.0}, {"date": "2011-07-27", "close": 12.08412201, "volume": 30311.0}, {"date": "2011-07-28", "close": 12.03710208, "volume": 26910.0}, {"date": "2011-07-29", "close": 11.94306222, "volume": 56495.0}, {"date": "2011-08-01", "close": 11.89604229, "volume": 45767.0}, {"date": "2011-08-02", "close": 11.7549825, "volume": 23727.0}, {"date": "2011-08-03", "close": 11.2847832, "volume": 46170.0}, {"date": "2011-08-04", "close": 10.95564369, "volume": 43342.0}, {"date": "2011-08-05", "close": 9.68610558, "volume": 229308.0}, {"date": "2011-08-08", "close": 9.02782656, "volume": 113705.0}, {"date": "2011-08-09", "close": 8.65166712, "volume": 278184.0}, {"date": "2011-08-10", "close": 9.35696607, "volume": 130928.0}, {"date": "2011-08-11", "close": 8.79272691, "volume": 139547.0}, {"date": "2011-08-12", "close": 8.88676677, "volume": 80260.0}, {"date": "2011-08-15", "close": 9.30994614, "volume": 72222.0}, {"date": "2011-08-16", "close": 9.54504579, "volume": 78662.0}, {"date": "2011-08-17", "close": 9.8741853, "volume": 46476.0}, {"date": "2011-08-18", "close": 9.35696607, "volume": 54191.0}, {"date": "2011-08-19", "close": 8.69868705, "volume": 123733.0}, {"date": "2011-08-22", "close": 8.9337867, "volume": 62452.0}, {"date": "2011-08-23", "close": 9.35696607, "volume": 60164.0}, {"date": "2011-08-24", "close": 9.26292621, "volume": 65666.0}, {"date": "2011-08-25", "close": 9.21590628, "volume": 76073.0}, {"date": "2011-08-26", "close": 9.26292621, "volume": 42507.0}, {"date": "2011-08-29", "close": 9.59206572, "volume": 55534.0}, {"date": "2011-08-30", "close": 10.53246432, "volume": 153464.0}, {"date": "2011-08-31", "close": 10.8145839, "volume": 71164.0}, {"date": "2011-09-01", "close": 11.09670348, "volume": 107070.0}, {"date": "2011-09-02", "close": 10.90862376, "volume": 202757.0}, {"date": "2011-09-05", "close": 10.43842446, "volume": 54776.0}, {"date": "2011-09-06", "close": 10.43842446, "volume": 105138.0}, {"date": "2011-09-07", "close": 11.00266362, "volume": 64614.0}, {"date": "2011-09-08", "close": 11.09670348, "volume": 81395.0}, {"date": "2011-09-09", "close": 11.19074334, "volume": 9270.0}, {"date": "2011-09-12", "close": 10.48544439, "volume": 116214.0}, {"date": "2011-09-13", "close": 10.72054404, "volume": 40919.0}, {"date": "2011-09-14", "close": 10.20332481, "volume": 21699.0}, {"date": "2011-09-15", "close": 10.67352411, "volume": 23027.0}, {"date": "2011-09-16", "close": 10.53246432, "volume": 50507.0}, {"date": "2011-09-19", "close": 10.8145839, "volume": 51857.0}, {"date": "2011-09-20", "close": 10.3443846, "volume": 11700.0}, {"date": "2011-09-21", "close": 10.43842446, "volume": 122837.0}, {"date": "2011-09-22", "close": 9.68610558, "volume": 36012.0}, {"date": "2011-09-23", "close": 9.16888635, "volume": 77645.0}, {"date": "2011-09-26", "close": 7.9933881, "volume": 64259.0}, {"date": "2011-09-27", "close": 8.55762726, "volume": 69785.0}, {"date": "2011-09-28", "close": 8.55762726, "volume": 53799.0}, {"date": "2011-09-29", "close": 9.21590628, "volume": 35295.0}, {"date": "2011-09-30", "close": 9.21590628, "volume": 40541.0}, {"date": "2011-10-03", "close": 8.83974684, "volume": 20604.0}, {"date": "2011-10-04", "close": 8.74570698, "volume": 35095.0}, {"date": "2011-10-05", "close": 9.12186642, "volume": 25611.0}, {"date": "2011-10-06", "close": 9.68610558, "volume": 51383.0}, {"date": "2011-10-07", "close": 9.78014544, "volume": 32045.0}, {"date": "2011-10-10", "close": 9.78014544, "volume": 11558.0}, {"date": "2011-10-11", "close": 9.54504579, "volume": 47075.0}, {"date": "2011-10-12", "close": 9.96822516, "volume": 38644.0}, {"date": "2011-10-13", "close": 9.92120523, "volume": 29685.0}, {"date": "2011-10-14", "close": 10.15630488, "volume": 19872.0}, {"date": "2011-10-17", "close": 10.15630488, "volume": 35675.0}, {"date": "2011-10-18", "close": 10.06226502, "volume": 29131.0}, {"date": "2011-10-19", "close": 9.78014544, "volume": 28280.0}, {"date": "2011-10-20", "close": 9.403986, "volume": 47511.0}, {"date": "2011-10-25", "close": 9.45100593, "volume": 96519.0}, {"date": "2011-10-26", "close": 9.30994614, "volume": 11114.0}, {"date": "2011-10-27", "close": 9.30994614, "volume": 11000.0}, {"date": "2011-10-28", "close": 9.403986, "volume": 8561.0}, {"date": "2011-10-31", "close": 9.30994614, "volume": 24672.0}, {"date": "2011-11-01", "close": 9.07484649, "volume": 36579.0}, {"date": "2011-11-02", "close": 9.12186642, "volume": 36705.0}, {"date": "2011-11-03", "close": 8.55762726, "volume": 72298.0}, {"date": "2011-11-04", "close": 9.26292621, "volume": 5752.0}, {"date": "2011-11-07", "close": 8.83974684, "volume": 8046.0}, {"date": "2011-11-08", "close": 8.83974684, "volume": 53589.0}, {"date": "2011-11-09", "close": 8.65166712, "volume": 110037.0}, {"date": "2011-11-10", "close": 8.69868705, "volume": 29599.0}, {"date": "2011-11-11", "close": 9.07484649, "volume": 91131.0}, {"date": "2011-11-14", "close": 9.02782656, "volume": 20448.0}, {"date": "2011-11-15", "close": 8.9337867, "volume": 52069.0}, {"date": "2011-11-16", "close": 8.60464719, "volume": 53122.0}, {"date": "2011-11-17", "close": 8.36954754, "volume": 127556.0}, {"date": "2011-11-18", "close": 8.32252761, "volume": 84502.0}, {"date": "2011-11-21", "close": 8.08742796, "volume": 38888.0}, {"date": "2011-11-22", "close": 7.57020873, "volume": 82656.0}, {"date": "2011-11-23", "close": 7.42914894, "volume": 90605.0}, {"date": "2011-11-24", "close": 7.5231888, "volume": 47010.0}, {"date": "2011-11-25", "close": 7.42914894, "volume": 23258.0}, {"date": "2011-11-28", "close": 7.33510908, "volume": 25354.0}, {"date": "2011-11-29", "close": 7.42914894, "volume": 102202.0}, {"date": "2011-11-30", "close": 7.5231888, "volume": 106826.0}, {"date": "2011-12-01", "close": 7.14702936, "volume": 25299.0}, {"date": "2011-12-02", "close": 6.86490978, "volume": 152000.0}, {"date": "2011-12-05", "close": 7.0529895, "volume": 175341.0}, {"date": "2011-12-06", "close": 7.0529895, "volume": 33192.0}, {"date": "2011-12-07", "close": 7.61722866, "volume": 106804.0}, {"date": "2011-12-08", "close": 7.57020873, "volume": 254422.0}, {"date": "2011-12-09", "close": 7.14702936, "volume": 28101.0}, {"date": "2011-12-12", "close": 7.47616887, "volume": 59744.0}, {"date": "2011-12-13", "close": 7.5231888, "volume": 15214.0}, {"date": "2011-12-14", "close": 7.0529895, "volume": 39360.0}, {"date": "2011-12-15", "close": 6.77086992, "volume": 13547.0}, {"date": "2011-12-16", "close": 6.81788985, "volume": 304306.0}, {"date": "2011-12-19", "close": 6.39471048, "volume": 122758.0}, {"date": "2011-12-20", "close": 6.30067062, "volume": 14313.0}, {"date": "2011-12-21", "close": 6.48875034, "volume": 45956.0}, {"date": "2011-12-22", "close": 6.39471048, "volume": 36771.0}, {"date": "2011-12-23", "close": 6.5827902, "volume": 23696.0}, {"date": "2011-12-28", "close": 6.62981013, "volume": 8470.0}, {"date": "2011-12-29", "close": 6.77086992, "volume": 17423.0}, {"date": "2011-12-30", "close": 7.0529895, "volume": 227772.0}, {"date": "2012-01-03", "close": 6.95894964, "volume": 6812.0}, {"date": "2012-01-04", "close": 7.0529895, "volume": 23562.0}, {"date": "2012-01-05", "close": 7.0529895, "volume": 748.0}, {"date": "2012-01-06", "close": 7.0529895, "volume": 582.0}, {"date": "2012-01-09", "close": 7.00596957, "volume": 10335.0}, {"date": "2012-01-10", "close": 6.77086992, "volume": 3068.0}, {"date": "2012-01-11", "close": 6.86490978, "volume": 22210.0}, {"date": "2012-01-12", "close": 6.95894964, "volume": 16113.0}, {"date": "2012-01-13", "close": 7.33510908, "volume": 33019.0}, {"date": "2012-01-16", "close": 7.10000943, "volume": 14949.0}, {"date": "2012-01-17", "close": 7.24106922, "volume": 89375.0}, {"date": "2012-01-18", "close": 7.71126852, "volume": 127321.0}, {"date": "2012-01-19", "close": 8.27550768, "volume": 150885.0}, {"date": "2012-01-20", "close": 8.08742796, "volume": 31725.0}, {"date": "2012-01-23", "close": 7.9933881, "volume": 79814.0}, {"date": "2012-01-24", "close": 7.75828845, "volume": 18297.0}, {"date": "2012-01-25", "close": 7.5231888, "volume": 40802.0}, {"date": "2012-01-27", "close": 7.5231888, "volume": 65472.0}, {"date": "2012-01-30", "close": 7.89934824, "volume": 269978.0}, {"date": "2012-01-31", "close": 7.89934824, "volume": 201839.0}, {"date": "2012-02-01", "close": 7.5231888, "volume": 60631.0}, {"date": "2012-02-02", "close": 7.71126852, "volume": 41627.0}, {"date": "2012-02-03", "close": 7.71126852, "volume": 45166.0}, {"date": "2012-02-06", "close": 7.75828845, "volume": 16595.0}, {"date": "2012-02-07", "close": 7.9933881, "volume": 529624.0}, {"date": "2012-02-08", "close": 7.9933881, "volume": 96026.0}, {"date": "2012-02-09", "close": 7.89934824, "volume": 28967.0}, {"date": "2012-02-10", "close": 7.75828845, "volume": 65063.0}, {"date": "2012-02-13", "close": 7.66424859, "volume": 38162.0}, {"date": "2012-02-14", "close": 7.57020873, "volume": 20490.0}, {"date": "2012-02-15", "close": 7.66424859, "volume": 59766.0}, {"date": "2012-02-16", "close": 7.19404929, "volume": 53529.0}, {"date": "2012-02-17", "close": 7.00596957, "volume": 63429.0}, {"date": "2012-02-20", "close": 6.95894964, "volume": 27202.0}, {"date": "2012-02-21", "close": 6.81788985, "volume": 26463.0}, {"date": "2012-02-22", "close": 6.81788985, "volume": 302605.0}, {"date": "2012-02-23", "close": 6.86490978, "volume": 118347.0}, {"date": "2012-02-24", "close": 7.19404929, "volume": 87051.0}, {"date": "2012-02-27", "close": 7.38212901, "volume": 52351.0}, {"date": "2012-02-28", "close": 7.47616887, "volume": 42481.0}, {"date": "2012-02-29", "close": 7.42914894, "volume": 54666.0}, {"date": "2012-03-01", "close": 7.33510908, "volume": 85002.0}, {"date": "2012-03-02", "close": 6.95894964, "volume": 77766.0}, {"date": "2012-03-05", "close": 6.67683006, "volume": 113679.0}, {"date": "2012-03-06", "close": 6.62981013, "volume": 106059.0}, {"date": "2012-03-07", "close": 6.53577027, "volume": 70045.0}, {"date": "2012-03-08", "close": 6.5827902, "volume": 17165.0}, {"date": "2012-03-09", "close": 6.5827902, "volume": 29667.0}, {"date": "2012-03-12", "close": 6.5827902, "volume": 14416.0}, {"date": "2012-03-13", "close": 7.00596957, "volume": 25679.0}, {"date": "2012-03-14", "close": 6.95894964, "volume": 69540.0}, {"date": "2012-03-15", "close": 7.00596957, "volume": 14116.0}, {"date": "2012-03-16", "close": 6.67683006, "volume": 60722.0}, {"date": "2012-03-20", "close": 6.5827902, "volume": 106318.0}, {"date": "2012-03-21", "close": 6.62981013, "volume": 29019.0}, {"date": "2012-03-22", "close": 6.77086992, "volume": 25454.0}, {"date": "2012-03-23", "close": 6.62981013, "volume": 99084.0}, {"date": "2012-03-26", "close": 6.77086992, "volume": 88682.0}, {"date": "2012-03-27", "close": 6.5827902, "volume": 55462.0}, {"date": "2012-03-28", "close": 6.5827902, "volume": 9255.0}, {"date": "2012-03-29", "close": 6.53577027, "volume": 229546.0}, {"date": "2012-03-30", "close": 6.62981013, "volume": 18950.0}, {"date": "2012-04-02", "close": 6.77086992, "volume": 71374.0}, {"date": "2012-04-03", "close": 6.48875034, "volume": 30681.0}, {"date": "2012-04-04", "close": 6.5827902, "volume": 16182.0}, {"date": "2012-04-05", "close": 6.39471048, "volume": 30209.0}, {"date": "2012-04-10", "close": 6.48875034, "volume": 50355.0}, {"date": "2012-04-11", "close": 6.39471048, "volume": 111626.0}, {"date": "2012-04-12", "close": 6.44173041, "volume": 74698.0}, {"date": "2012-04-13", "close": 6.48875034, "volume": 24837.0}, {"date": "2012-04-16", "close": 6.44173041, "volume": 6534.0}, {"date": "2012-04-17", "close": 6.34769055, "volume": 7672.0}, {"date": "2012-04-18", "close": 6.48875034, "volume": 24250.0}, {"date": "2012-04-19", "close": 6.1125909, "volume": 34694.0}, {"date": "2012-04-20", "close": 6.34769055, "volume": 22593.0}, {"date": "2012-04-23", "close": 6.53577027, "volume": 13029.0}, {"date": "2012-04-24", "close": 6.1125909, "volume": 10502.0}, {"date": "2012-04-26", "close": 6.25365069, "volume": 32674.0}, {"date": "2012-04-27", "close": 5.92451118, "volume": 189216.0}, {"date": "2012-04-30", "close": 5.87749125, "volume": 39161.0}, {"date": "2012-05-01", "close": 6.34769055, "volume": 73733.0}, {"date": "2012-05-02", "close": 6.44173041, "volume": 74980.0}, {"date": "2012-05-03", "close": 6.53577027, "volume": 40244.0}, {"date": "2012-05-04", "close": 6.44173041, "volume": 56774.0}, {"date": "2012-05-07", "close": 5.92451118, "volume": 32998.0}, {"date": "2012-05-08", "close": 5.59537167, "volume": 58526.0}, {"date": "2012-05-09", "close": 5.6423916, "volume": 87706.0}, {"date": "2012-05-10", "close": 6.30067062, "volume": 97717.0}, {"date": "2012-05-11", "close": 5.97153111, "volume": 20774.0}, {"date": "2012-05-14", "close": 5.54835174, "volume": 62418.0}, {"date": "2012-05-15", "close": 5.40729195, "volume": 126041.0}, {"date": "2012-05-16", "close": 5.07815244, "volume": 171579.0}, {"date": "2012-05-17", "close": 4.89007272, "volume": 98168.0}, {"date": "2012-05-18", "close": 4.65497307, "volume": 172858.0}, {"date": "2012-05-21", "close": 4.701993, "volume": 46317.0}, {"date": "2012-05-22", "close": 4.79603286, "volume": 47654.0}, {"date": "2012-05-23", "close": 4.701993, "volume": 34867.0}, {"date": "2012-05-24", "close": 4.41987342, "volume": 40411.0}, {"date": "2012-05-25", "close": 4.32583356, "volume": 24697.0}, {"date": "2012-05-28", "close": 4.79603286, "volume": 106054.0}, {"date": "2012-05-29", "close": 5.07815244, "volume": 78080.0}, {"date": "2012-05-30", "close": 5.1721923, "volume": 622595.0}, {"date": "2012-05-31", "close": 5.45431188, "volume": 86090.0}, {"date": "2012-06-01", "close": 4.98411258, "volume": 58930.0}, {"date": "2012-06-04", "close": 4.60795314, "volume": 12820.0}, {"date": "2012-06-05", "close": 4.79603286, "volume": 46251.0}, {"date": "2012-06-06", "close": 4.701993, "volume": 11804.0}, {"date": "2012-06-07", "close": 4.79603286, "volume": 21005.0}, {"date": "2012-06-08", "close": 4.701993, "volume": 15556.0}, {"date": "2012-06-12", "close": 5.1721923, "volume": 128058.0}, {"date": "2012-06-13", "close": 5.1721923, "volume": 315064.0}, {"date": "2012-06-14", "close": 5.40729195, "volume": 123400.0}, {"date": "2012-06-15", "close": 5.6423916, "volume": 324892.0}, {"date": "2012-06-18", "close": 5.50133181, "volume": 117864.0}, {"date": "2012-06-19", "close": 5.45431188, "volume": 16413.0}, {"date": "2012-06-20", "close": 5.40729195, "volume": 267986.0}, {"date": "2012-06-21", "close": 5.26623216, "volume": 619537.0}, {"date": "2012-06-22", "close": 5.1721923, "volume": 1722830.0}, {"date": "2012-06-25", "close": 5.26623216, "volume": 1270274.0}, {"date": "2012-06-26", "close": 5.21921223, "volume": 61231.0}, {"date": "2012-06-27", "close": 5.21921223, "volume": 31331.0}, {"date": "2012-06-28", "close": 5.12517237, "volume": 39035.0}, {"date": "2012-06-29", "close": 5.12517237, "volume": 159489.0}, {"date": "2012-07-02", "close": 5.03113251, "volume": 5060.0}, {"date": "2012-07-03", "close": 4.89007272, "volume": 1964.0}, {"date": "2012-07-04", "close": 4.93709265, "volume": 46235.0}, {"date": "2012-07-05", "close": 4.98411258, "volume": 10086.0}, {"date": "2012-07-06", "close": 5.03113251, "volume": 17865.0}, {"date": "2012-07-09", "close": 4.41987342, "volume": 44217.0}, {"date": "2012-07-10", "close": 4.46689335, "volume": 53792.0}, {"date": "2012-07-11", "close": 4.41987342, "volume": 7164.0}, {"date": "2012-07-12", "close": 4.37285349, "volume": 36483.0}, {"date": "2012-07-13", "close": 4.09073391, "volume": 39215.0}, {"date": "2012-07-16", "close": 3.62053461, "volume": 123036.0}, {"date": "2012-07-17", "close": 3.90265419, "volume": 83223.0}, {"date": "2012-07-18", "close": 3.57351468, "volume": 47503.0}, {"date": "2012-07-19", "close": 3.71457447, "volume": 6175.0}, {"date": "2012-07-20", "close": 3.52649475, "volume": 17575.0}, {"date": "2012-07-23", "close": 3.43245489, "volume": 32247.0}, {"date": "2012-07-24", "close": 3.15033531, "volume": 122342.0}, {"date": "2012-07-25", "close": 2.96225559, "volume": 196447.0}, {"date": "2012-07-26", "close": 3.33841503, "volume": 286514.0}, {"date": "2012-07-27", "close": 3.47947482, "volume": 23970.0}, {"date": "2012-07-30", "close": 3.24437517, "volume": 318878.0}, {"date": "2012-07-31", "close": 3.2913951, "volume": 9847.0}, {"date": "2012-08-01", "close": 3.15033531, "volume": 33306.0}, {"date": "2012-08-02", "close": 3.15033531, "volume": 68135.0}, {"date": "2012-08-03", "close": 2.91523566, "volume": 38105.0}, {"date": "2012-08-06", "close": 3.38543496, "volume": 54341.0}, {"date": "2012-08-07", "close": 3.24437517, "volume": 129418.0}, {"date": "2012-08-08", "close": 3.19735524, "volume": 180588.0}, {"date": "2012-08-09", "close": 3.43245489, "volume": 45453.0}, {"date": "2012-08-10", "close": 3.7615944, "volume": 116647.0}, {"date": "2012-08-13", "close": 3.71457447, "volume": 109985.0}, {"date": "2012-08-14", "close": 3.7615944, "volume": 30817.0}, {"date": "2012-08-15", "close": 3.71457447, "volume": 13985.0}, {"date": "2012-08-16", "close": 3.66755454, "volume": 25624.0}, {"date": "2012-08-17", "close": 3.62053461, "volume": 13750.0}, {"date": "2012-08-20", "close": 3.62053461, "volume": 11670.0}, {"date": "2012-08-21", "close": 3.47947482, "volume": 46916.0}, {"date": "2012-08-22", "close": 3.2913951, "volume": 31422.0}, {"date": "2012-08-23", "close": 3.33841503, "volume": 11274.0}, {"date": "2012-08-24", "close": 3.2913951, "volume": 12479.0}, {"date": "2012-08-27", "close": 3.2913951, "volume": 322.0}, {"date": "2012-08-28", "close": 3.62053461, "volume": 56053.0}, {"date": "2012-08-29", "close": 3.52649475, "volume": 43951.0}, {"date": "2012-08-30", "close": 3.10331538, "volume": 13591.0}, {"date": "2012-08-31", "close": 3.19735524, "volume": 47740.0}, {"date": "2012-09-03", "close": 3.24437517, "volume": 17871.0}, {"date": "2012-09-04", "close": 3.15033531, "volume": 7592.0}, {"date": "2012-09-05", "close": 3.19735524, "volume": 32679.0}, {"date": "2012-09-06", "close": 3.24437517, "volume": 43888.0}, {"date": "2012-09-07", "close": 3.19735524, "volume": 36799.0}, {"date": "2012-09-10", "close": 3.15033531, "volume": 35621.0}, {"date": "2012-09-11", "close": 3.62053461, "volume": 395978.0}, {"date": "2012-09-12", "close": 3.99669405, "volume": 281970.0}, {"date": "2012-09-13", "close": 3.80861433, "volume": 93858.0}, {"date": "2012-09-14", "close": 4.13775384, "volume": 160936.0}, {"date": "2012-09-17", "close": 4.32583356, "volume": 99638.0}, {"date": "2012-09-18", "close": 4.32583356, "volume": 50453.0}, {"date": "2012-09-19", "close": 3.99669405, "volume": 72416.0}, {"date": "2012-09-20", "close": 4.18477377, "volume": 33483.0}, {"date": "2012-09-21", "close": 4.13775384, "volume": 54810.0}, {"date": "2012-09-24", "close": 4.09073391, "volume": 23022.0}, {"date": "2012-09-25", "close": 3.85563426, "volume": 76956.0}, {"date": "2012-09-26", "close": 3.80861433, "volume": 25539.0}, {"date": "2012-09-27", "close": 3.90265419, "volume": 38044.0}, {"date": "2012-09-28", "close": 3.99669405, "volume": 56782.0}, {"date": "2012-10-01", "close": 4.13775384, "volume": 42075.0}, {"date": "2012-10-02", "close": 3.94967412, "volume": 20752.0}, {"date": "2012-10-03", "close": 4.32583356, "volume": 77125.0}, {"date": "2012-10-04", "close": 4.51391328, "volume": 38523.0}, {"date": "2012-10-05", "close": 4.32583356, "volume": 70167.0}, {"date": "2012-10-08", "close": 4.27881363, "volume": 62187.0}, {"date": "2012-10-09", "close": 4.04371398, "volume": 18546.0}, {"date": "2012-10-10", "close": 4.09073391, "volume": 15232.0}, {"date": "2012-10-11", "close": 4.04371398, "volume": 58680.0}, {"date": "2012-10-12", "close": 3.94967412, "volume": 66219.0}, {"date": "2012-10-15", "close": 3.94967412, "volume": 55884.0}, {"date": "2012-10-16", "close": 4.46689335, "volume": 158434.0}, {"date": "2012-10-17", "close": 4.89007272, "volume": 240455.0}, {"date": "2012-10-18", "close": 5.21921223, "volume": 348013.0}, {"date": "2012-10-19", "close": 5.1721923, "volume": 187425.0}, {"date": "2012-10-22", "close": 5.07815244, "volume": 76882.0}, {"date": "2012-10-23", "close": 5.59537167, "volume": 259388.0}, {"date": "2012-10-24", "close": 5.21921223, "volume": 221389.0}, {"date": "2012-10-25", "close": 5.31325209, "volume": 59707.0}, {"date": "2012-10-26", "close": 5.03113251, "volume": 72237.0}, {"date": "2012-10-29", "close": 4.74901293, "volume": 60430.0}, {"date": "2012-10-30", "close": 4.51391328, "volume": 337371.0}, {"date": "2012-10-31", "close": 4.701993, "volume": 107144.0}, {"date": "2012-11-01", "close": 4.701993, "volume": 48759.0}, {"date": "2012-11-02", "close": 4.98411258, "volume": 224461.0}, {"date": "2012-11-05", "close": 5.03113251, "volume": 32690.0}, {"date": "2012-11-06", "close": 5.07815244, "volume": 59470.0}, {"date": "2012-11-07", "close": 5.03113251, "volume": 161802.0}, {"date": "2012-11-08", "close": 4.79603286, "volume": 99441.0}, {"date": "2012-11-09", "close": 4.74901293, "volume": 95023.0}, {"date": "2012-11-12", "close": 4.56093321, "volume": 29622.0}, {"date": "2012-11-13", "close": 4.27881363, "volume": 29093.0}, {"date": "2012-11-14", "close": 4.37285349, "volume": 47581.0}, {"date": "2012-11-15", "close": 4.2317937, "volume": 45364.0}, {"date": "2012-11-16", "close": 4.56093321, "volume": 31755.0}, {"date": "2012-11-19", "close": 4.60795314, "volume": 94669.0}, {"date": "2012-11-20", "close": 4.84305279, "volume": 56557.0}, {"date": "2012-11-21", "close": 4.60795314, "volume": 27637.0}, {"date": "2012-11-22", "close": 4.51391328, "volume": 66205.0}, {"date": "2012-11-23", "close": 4.701993, "volume": 19607.0}, {"date": "2012-11-26", "close": 4.65497307, "volume": 41910.0}, {"date": "2012-11-27", "close": 4.51391328, "volume": 46089.0}, {"date": "2012-11-28", "close": 4.56093321, "volume": 20455.0}, {"date": "2012-11-29", "close": 4.65497307, "volume": 124891.0}, {"date": "2012-11-30", "close": 4.701993, "volume": 246293.0}, {"date": "2012-12-03", "close": 4.41987342, "volume": 24076.0}, {"date": "2012-12-04", "close": 4.18477377, "volume": 49105.0}, {"date": "2012-12-05", "close": 4.18477377, "volume": 134506.0}, {"date": "2012-12-06", "close": 4.04371398, "volume": 42055.0}, {"date": "2012-12-07", "close": 3.99669405, "volume": 38427.0}, {"date": "2012-12-10", "close": 3.99669405, "volume": 61312.0}, {"date": "2012-12-11", "close": 4.32583356, "volume": 49241.0}, {"date": "2012-12-12", "close": 4.32583356, "volume": 78923.0}, {"date": "2012-12-13", "close": 4.41987342, "volume": 132634.0}, {"date": "2012-12-14", "close": 4.60795314, "volume": 54942.0}, {"date": "2012-12-17", "close": 4.56093321, "volume": 9817.0}, {"date": "2012-12-18", "close": 4.701993, "volume": 58985.0}, {"date": "2012-12-19", "close": 4.89007272, "volume": 81705.0}, {"date": "2012-12-20", "close": 4.84305279, "volume": 77596.0}, {"date": "2012-12-21", "close": 5.03113251, "volume": 84883.0}, {"date": "2012-12-24", "close": 5.12517237, "volume": 38527.0}, {"date": "2012-12-27", "close": 5.12517237, "volume": 37447.0}, {"date": "2012-12-28", "close": 5.1721923, "volume": 48854.0}, {"date": "2012-12-31", "close": 5.31325209, "volume": 27576.0}, {"date": "2013-01-02", "close": 5.31325209, "volume": 84972.0}, {"date": "2013-01-03", "close": 5.59537167, "volume": 76072.0}, {"date": "2013-01-04", "close": 5.45431188, "volume": 57038.0}, {"date": "2013-01-07", "close": 5.36027202, "volume": 101844.0}, {"date": "2013-01-08", "close": 5.36027202, "volume": 38224.0}, {"date": "2013-01-09", "close": 5.1721923, "volume": 44122.0}, {"date": "2013-01-10", "close": 4.84305279, "volume": 65408.0}, {"date": "2013-01-11", "close": 4.93709265, "volume": 450601.0}, {"date": "2013-01-14", "close": 5.03113251, "volume": 90335.0}, {"date": "2013-01-15", "close": 4.98411258, "volume": 55312.0}, {"date": "2013-01-16", "close": 4.98411258, "volume": 25907.0}, {"date": "2013-01-17", "close": 5.1721923, "volume": 37355.0}, {"date": "2013-01-18", "close": 5.07815244, "volume": 2484.0}, {"date": "2013-01-21", "close": 4.51391328, "volume": 127089.0}, {"date": "2013-01-22", "close": 4.41987342, "volume": 67915.0}, {"date": "2013-01-23", "close": 4.32583356, "volume": 136875.0}, {"date": "2013-01-24", "close": 4.37285349, "volume": 52520.0}, {"date": "2013-01-25", "close": 4.2317937, "volume": 46618.0}, {"date": "2013-01-29", "close": 4.13775384, "volume": 60719.0}, {"date": "2013-01-30", "close": 4.46689335, "volume": 169126.0}, {"date": "2013-01-31", "close": 4.41987342, "volume": 20711.0}, {"date": "2013-02-01", "close": 4.13775384, "volume": 34099.0}, {"date": "2013-02-04", "close": 4.18477377, "volume": 31426.0}, {"date": "2013-02-05", "close": 4.04371398, "volume": 900954.0}, {"date": "2013-02-06", "close": 3.90265419, "volume": 188963.0}, {"date": "2013-02-07", "close": 3.7615944, "volume": 46626.0}, {"date": "2013-02-08", "close": 3.94967412, "volume": 42240.0}, {"date": "2013-02-11", "close": 4.09073391, "volume": 24618.0}, {"date": "2013-02-12", "close": 4.04371398, "volume": 13969.0}, {"date": "2013-02-13", "close": 4.2317937, "volume": 25383.0}, {"date": "2013-02-14", "close": 4.09073391, "volume": 20737.0}, {"date": "2013-02-15", "close": 4.18477377, "volume": 28215.0}, {"date": "2013-02-18", "close": 4.37285349, "volume": 58587.0}, {"date": "2013-02-19", "close": 4.27881363, "volume": 20763.0}, {"date": "2013-02-20", "close": 4.2317937, "volume": 45743.0}, {"date": "2013-02-21", "close": 4.2317937, "volume": 82883.0}, {"date": "2013-02-22", "close": 4.37285349, "volume": 34120.0}, {"date": "2013-02-25", "close": 4.2317937, "volume": 39929.0}, {"date": "2013-02-26", "close": 4.09073391, "volume": 5451.0}, {"date": "2013-02-27", "close": 4.2317937, "volume": 31309.0}, {"date": "2013-02-28", "close": 4.2317937, "volume": 64366.0}, {"date": "2013-03-01", "close": 4.32583356, "volume": 13824.0}, {"date": "2013-03-04", "close": 3.85563426, "volume": 68439.0}, {"date": "2013-03-05", "close": 3.85563426, "volume": 61032.0}, {"date": "2013-03-06", "close": 3.85563426, "volume": 14272.0}, {"date": "2013-03-07", "close": 3.85563426, "volume": 32509.0}, {"date": "2013-03-08", "close": 4.37285349, "volume": 87018.0}, {"date": "2013-03-11", "close": 4.13775384, "volume": 102517.0}, {"date": "2013-03-12", "close": 3.99669405, "volume": 44712.0}, {"date": "2013-03-13", "close": 3.99669405, "volume": 62240.0}, {"date": "2013-03-14", "close": 3.94967412, "volume": 47378.0}, {"date": "2013-03-15", "close": 4.04371398, "volume": 30522.0}, {"date": "2013-03-18", "close": 3.99669405, "volume": 47768.0}, {"date": "2013-03-19", "close": 3.80861433, "volume": 34430.0}, {"date": "2013-03-20", "close": 3.62053461, "volume": 36198.0}, {"date": "2013-03-21", "close": 3.62053461, "volume": 11574.0}, {"date": "2013-03-22", "close": 3.66755454, "volume": 1085342.0}, {"date": "2013-03-25", "close": 3.47947482, "volume": 73320.0}, {"date": "2013-03-26", "close": 3.47947482, "volume": 76553.0}, {"date": "2013-03-27", "close": 2.77417587, "volume": 292926.0}, {"date": "2013-03-28", "close": 2.91523566, "volume": 66748.0}, {"date": "2013-04-02", "close": 2.91523566, "volume": 73886.0}, {"date": "2013-04-03", "close": 2.8211958, "volume": 69814.0}, {"date": "2013-04-04", "close": 2.58609615, "volume": 50824.0}, {"date": "2013-04-05", "close": 2.53907622, "volume": 62411.0}, {"date": "2013-04-08", "close": 2.39801643, "volume": 116209.0}, {"date": "2013-04-09", "close": 2.39801643, "volume": 86238.0}, {"date": "2013-04-10", "close": 2.3509965, "volume": 64575.0}, {"date": "2013-04-11", "close": 2.30397657, "volume": 16394.0}, {"date": "2013-04-12", "close": 2.77417587, "volume": 116790.0}, {"date": "2013-04-15", "close": 2.63311608, "volume": 11914.0}, {"date": "2013-04-16", "close": 2.39801643, "volume": 41173.0}, {"date": "2013-04-17", "close": 2.3509965, "volume": 115067.0}, {"date": "2013-04-18", "close": 2.25695664, "volume": 55673.0}, {"date": "2013-04-19", "close": 2.11589685, "volume": 47472.0}, {"date": "2013-04-22", "close": 1.78675734, "volume": 128108.0}, {"date": "2013-04-23", "close": 1.8807972, "volume": 24139.0}, {"date": "2013-04-24", "close": 1.8807972, "volume": 18818.0}, {"date": "2013-04-26", "close": 1.92781713, "volume": 592028.0}, {"date": "2013-04-29", "close": 2.20993671, "volume": 195726.0}, {"date": "2013-04-30", "close": 2.44503636, "volume": 348912.0}, {"date": "2013-05-01", "close": 2.16291678, "volume": 456205.0}, {"date": "2013-05-02", "close": 1.8807972, "volume": 228025.0}, {"date": "2013-05-03", "close": 1.92781713, "volume": 90241.0}, {"date": "2013-05-06", "close": 1.83377727, "volume": 88384.0}, {"date": "2013-05-07", "close": 1.69271748, "volume": 360499.0}, {"date": "2013-05-08", "close": 1.8807972, "volume": 330083.0}, {"date": "2013-05-09", "close": 1.83377727, "volume": 61298.0}, {"date": "2013-05-10", "close": 2.25695664, "volume": 377336.0}, {"date": "2013-05-13", "close": 1.97483706, "volume": 47607.0}, {"date": "2013-05-14", "close": 2.20993671, "volume": 51333.0}, {"date": "2013-05-15", "close": 2.06887692, "volume": 436829.0}, {"date": "2013-05-16", "close": 2.11589685, "volume": 44028.0}, {"date": "2013-05-17", "close": 2.02185699, "volume": 41046.0}, {"date": "2013-05-20", "close": 1.92781713, "volume": 68370.0}, {"date": "2013-05-21", "close": 1.8807972, "volume": 32276.0}, {"date": "2013-05-22", "close": 1.83377727, "volume": 79465.0}, {"date": "2013-05-23", "close": 1.83377727, "volume": 61267.0}, {"date": "2013-05-24", "close": 1.8807972, "volume": 70055.0}, {"date": "2013-05-27", "close": 1.83377727, "volume": 553148.0}, {"date": "2013-05-28", "close": 1.83377727, "volume": 15733.0}, {"date": "2013-05-29", "close": 1.83377727, "volume": 45000.0}, {"date": "2013-05-30", "close": 1.78675734, "volume": 152416.0}, {"date": "2013-05-31", "close": 1.59867762, "volume": 1197734.0}, {"date": "2013-06-03", "close": 1.50463776, "volume": 78306.0}, {"date": "2013-06-04", "close": 1.55165769, "volume": 55306.0}, {"date": "2013-06-05", "close": 1.50463776, "volume": 19109.0}, {"date": "2013-06-06", "close": 1.4105979, "volume": 74915.0}, {"date": "2013-06-07", "close": 1.36357797, "volume": 109141.0}, {"date": "2013-06-11", "close": 1.4105979, "volume": 45144.0}, {"date": "2013-06-12", "close": 1.26953811, "volume": 138257.0}, {"date": "2013-06-13", "close": 1.31655804, "volume": 65568.0}, {"date": "2013-06-14", "close": 1.26953811, "volume": 74255.0}, {"date": "2013-06-17", "close": 1.26953811, "volume": 35816.0}, {"date": "2013-06-18", "close": 1.26953811, "volume": 43704.0}, {"date": "2013-06-19", "close": 1.26953811, "volume": 13150.0}, {"date": "2013-06-20", "close": 1.26953811, "volume": 50522.0}, {"date": "2013-06-21", "close": 1.26953811, "volume": 78061.0}, {"date": "2013-06-24", "close": 1.08145839, "volume": 161392.0}, {"date": "2013-06-25", "close": 1.12847832, "volume": 41183.0}, {"date": "2013-06-26", "close": 1.03443846, "volume": 9402.0}, {"date": "2013-06-27", "close": 1.22251818, "volume": 119832.0}, {"date": "2013-06-28", "close": 1.22251818, "volume": 136942.0}, {"date": "2013-07-01", "close": 1.12847832, "volume": 35909.0}, {"date": "2013-07-02", "close": 1.12847832, "volume": 19290.0}, {"date": "2013-07-03", "close": 1.12847832, "volume": 25990.0}, {"date": "2013-07-04", "close": 1.22251818, "volume": 103682.0}, {"date": "2013-07-05", "close": 1.17549825, "volume": 78390.0}, {"date": "2013-07-08", "close": 1.17549825, "volume": 89553.0}, {"date": "2013-07-09", "close": 1.08145839, "volume": 266271.0}, {"date": "2013-07-10", "close": 1.03443846, "volume": 73448.0}, {"date": "2013-07-11", "close": 1.08145839, "volume": 15860.0}, {"date": "2013-07-12", "close": 1.08145839, "volume": 4216.0}, {"date": "2013-07-15", "close": 1.12847832, "volume": 19510.0}, {"date": "2013-07-16", "close": 1.12847832, "volume": 49518.0}, {"date": "2013-07-17", "close": 1.08145839, "volume": 55464.0}, {"date": "2013-07-18", "close": 1.08145839, "volume": 43405.0}, {"date": "2013-07-19", "close": 1.03443846, "volume": 87197.0}, {"date": "2013-07-22", "close": 1.03443846, "volume": 10250.0}, {"date": "2013-07-23", "close": 0.98741853, "volume": 266646.0}, {"date": "2013-07-24", "close": 1.03443846, "volume": 77998.0}, {"date": "2013-07-25", "close": 0.98741853, "volume": 115534.0}, {"date": "2013-07-26", "close": 0.9403986, "volume": 91945.0}, {"date": "2013-07-29", "close": 0.930994614, "volume": 141042.0}, {"date": "2013-07-30", "close": 0.912186642, "volume": 35609.0}, {"date": "2013-07-31", "close": 0.874570698, "volume": 257551.0}, {"date": "2013-08-01", "close": 0.855762726, "volume": 66438.0}, {"date": "2013-08-02", "close": 0.855762726, "volume": 12520.0}, {"date": "2013-08-05", "close": 0.9403986, "volume": 185568.0}, {"date": "2013-08-06", "close": 1.36357797, "volume": 452417.0}, {"date": "2013-08-07", "close": 1.17549825, "volume": 240423.0}, {"date": "2013-08-08", "close": 1.08145839, "volume": 104327.0}, {"date": "2013-08-09", "close": 1.08145839, "volume": 67265.0}, {"date": "2013-08-12", "close": 1.17549825, "volume": 95857.0}, {"date": "2013-08-13", "close": 1.26953811, "volume": 147009.0}, {"date": "2013-08-14", "close": 1.26953811, "volume": 200144.0}, {"date": "2013-08-15", "close": 1.22251818, "volume": 10098.0}, {"date": "2013-08-16", "close": 1.17549825, "volume": 88279.0}, {"date": "2013-08-19", "close": 1.22251818, "volume": 74947.0}, {"date": "2013-08-20", "close": 1.17549825, "volume": 94875.0}, {"date": "2013-08-21", "close": 1.22251818, "volume": 84461.0}, {"date": "2013-08-22", "close": 1.26953811, "volume": 125600.0}, {"date": "2013-08-23", "close": 1.45761783, "volume": 444277.0}, {"date": "2013-08-26", "close": 1.26953811, "volume": 395687.0}, {"date": "2013-08-27", "close": 1.22251818, "volume": 115968.0}, {"date": "2013-08-28", "close": 1.17549825, "volume": 78799.0}, {"date": "2013-08-29", "close": 1.31655804, "volume": 107343.0}, {"date": "2013-08-30", "close": 1.26953811, "volume": 15823.0}, {"date": "2013-09-02", "close": 1.22251818, "volume": 34843.0}, {"date": "2013-09-03", "close": 1.26953811, "volume": 57294.0}, {"date": "2013-09-04", "close": 1.31655804, "volume": 55414.0}, {"date": "2013-09-05", "close": 1.4105979, "volume": 63573.0}, {"date": "2013-09-06", "close": 1.45761783, "volume": 45437.0}, {"date": "2013-09-09", "close": 1.45761783, "volume": 11219.0}, {"date": "2013-09-10", "close": 1.36357797, "volume": 18315.0}, {"date": "2013-09-11", "close": 1.31655804, "volume": 47465.0}, {"date": "2013-09-12", "close": 1.31655804, "volume": 21799.0}, {"date": "2013-09-13", "close": 1.26953811, "volume": 10082.0}, {"date": "2013-09-16", "close": 1.31655804, "volume": 19295.0}, {"date": "2013-09-17", "close": 1.31655804, "volume": 10888.0}, {"date": "2013-09-18", "close": 1.31655804, "volume": 1253.0}, {"date": "2013-09-19", "close": 1.45761783, "volume": 58168.0}, {"date": "2013-09-20", "close": 1.36357797, "volume": 30666.0}, {"date": "2013-09-23", "close": 1.31655804, "volume": 64499.0}, {"date": "2013-09-24", "close": 1.31655804, "volume": 14544.0}, {"date": "2013-09-25", "close": 1.31655804, "volume": 18735.0}, {"date": "2013-09-26", "close": 1.36357797, "volume": 2991.0}, {"date": "2013-09-27", "close": 1.26953811, "volume": 61263.0}, {"date": "2013-09-30", "close": 1.26953811, "volume": 15098.0}, {"date": "2013-10-01", "close": 1.17549825, "volume": 81931.0}, {"date": "2013-10-03", "close": 1.08145839, "volume": 25187.0}, {"date": "2013-10-04", "close": 1.17549825, "volume": 36141.0}, {"date": "2013-10-07", "close": 1.31655804, "volume": 99733.0}, {"date": "2013-10-08", "close": 1.17549825, "volume": 77595.0}, {"date": "2013-10-09", "close": 1.22251818, "volume": 51189.0}, {"date": "2013-10-10", "close": 1.22251818, "volume": 18052.0}, {"date": "2013-10-11", "close": 1.22251818, "volume": 12271.0}, {"date": "2013-10-14", "close": 1.22251818, "volume": 31157.0}, {"date": "2013-10-15", "close": 1.17549825, "volume": 9775.0}, {"date": "2013-10-16", "close": 1.17549825, "volume": 27267.0}, {"date": "2013-10-17", "close": 1.17549825, "volume": 25763.0}, {"date": "2013-10-18", "close": 1.03443846, "volume": 126381.0}, {"date": "2013-10-21", "close": 1.03443846, "volume": 181511.0}, {"date": "2013-10-22", "close": 1.03443846, "volume": 71157.0}, {"date": "2013-10-23", "close": 0.921590628, "volume": 337135.0}, {"date": "2013-10-24", "close": 0.883974684, "volume": 132965.0}, {"date": "2013-10-25", "close": 0.865166712, "volume": 96114.0}, {"date": "2013-10-28", "close": 0.865166712, "volume": 57394.0}, {"date": "2013-10-29", "close": 0.921590628, "volume": 50540.0}, {"date": "2013-10-30", "close": 0.98741853, "volume": 59973.0}, {"date": "2013-10-31", "close": 0.9403986, "volume": 54707.0}, {"date": "2013-11-01", "close": 0.930994614, "volume": 51813.0}, {"date": "2013-11-04", "close": 0.865166712, "volume": 97402.0}, {"date": "2013-11-05", "close": 0.9403986, "volume": 140364.0}, {"date": "2013-11-06", "close": 0.89337867, "volume": 61766.0}, {"date": "2013-11-07", "close": 0.902782656, "volume": 165099.0}, {"date": "2013-11-08", "close": 0.780530838, "volume": 687796.0}, {"date": "2013-11-11", "close": 0.836954754, "volume": 223900.0}, {"date": "2013-11-12", "close": 0.921590628, "volume": 308383.0}, {"date": "2013-11-13", "close": 0.84635874, "volume": 214798.0}, {"date": "2013-11-14", "close": 0.902782656, "volume": 145254.0}, {"date": "2013-11-15", "close": 0.836954754, "volume": 175373.0}, {"date": "2013-11-18", "close": 0.818146782, "volume": 90137.0}, {"date": "2013-11-19", "close": 0.808742796, "volume": 274474.0}, {"date": "2013-11-20", "close": 0.84635874, "volume": 60740.0}, {"date": "2013-11-21", "close": 0.836954754, "volume": 14909.0}, {"date": "2013-11-22", "close": 0.79933881, "volume": 70298.0}, {"date": "2013-11-25", "close": 0.79933881, "volume": 47789.0}, {"date": "2013-11-26", "close": 0.789934824, "volume": 31186.0}, {"date": "2013-11-27", "close": 0.742914894, "volume": 83390.0}, {"date": "2013-11-28", "close": 0.75231888, "volume": 226811.0}, {"date": "2013-11-29", "close": 0.75231888, "volume": 123840.0}, {"date": "2013-12-02", "close": 0.79933881, "volume": 21081.0}, {"date": "2013-12-03", "close": 0.75231888, "volume": 2616.0}, {"date": "2013-12-04", "close": 0.79933881, "volume": 17231.0}, {"date": "2013-12-05", "close": 0.771126852, "volume": 67105.0}, {"date": "2013-12-06", "close": 0.75231888, "volume": 205551.0}, {"date": "2013-12-09", "close": 0.789934824, "volume": 64441.0}, {"date": "2013-12-10", "close": 0.789934824, "volume": 2169.0}, {"date": "2013-12-11", "close": 0.789934824, "volume": 7447.0}, {"date": "2013-12-12", "close": 0.714702936, "volume": 21559.0}, {"date": "2013-12-13", "close": 0.70529895, "volume": 17661.0}, {"date": "2013-12-16", "close": 0.70529895, "volume": 1169.0}, {"date": "2013-12-17", "close": 0.75231888, "volume": 1733.0}, {"date": "2013-12-18", "close": 0.75231888, "volume": 33784.0}, {"date": "2013-12-20", "close": 0.780530838, "volume": 53388.0}, {"date": "2013-12-23", "close": 0.79933881, "volume": 17640.0}, {"date": "2013-12-24", "close": 0.808742796, "volume": 11910.0}, {"date": "2013-12-27", "close": 0.771126852, "volume": 17556.0}, {"date": "2013-12-30", "close": 0.780530838, "volume": 65742.0}, {"date": "2013-12-31", "close": 0.780530838, "volume": 7540.0}, {"date": "2014-01-02", "close": 0.930994614, "volume": 104270.0}, {"date": "2014-01-03", "close": 0.921590628, "volume": 2635.0}, {"date": "2014-01-06", "close": 0.827550768, "volume": 33508.0}, {"date": "2014-01-07", "close": 0.84635874, "volume": 23760.0}, {"date": "2014-01-08", "close": 0.827550768, "volume": 36238.0}, {"date": "2014-01-09", "close": 0.827550768, "volume": 38960.0}, {"date": "2014-01-10", "close": 0.836954754, "volume": 86463.0}, {"date": "2014-01-13", "close": 0.780530838, "volume": 148337.0}, {"date": "2014-01-14", "close": 0.79933881, "volume": 111503.0}, {"date": "2014-01-15", "close": 0.818146782, "volume": 33604.0}, {"date": "2014-01-16", "close": 0.780530838, "volume": 67904.0}, {"date": "2014-01-17", "close": 0.780530838, "volume": 18790.0}, {"date": "2014-01-20", "close": 0.818146782, "volume": 36221.0}, {"date": "2014-01-21", "close": 0.84635874, "volume": 17227.0}, {"date": "2014-01-22", "close": 0.84635874, "volume": 3356.0}, {"date": "2014-01-23", "close": 0.84635874, "volume": 8135.0}, {"date": "2014-01-24", "close": 0.912186642, "volume": 183548.0}, {"date": "2014-01-28", "close": 0.874570698, "volume": 55590.0}, {"date": "2014-01-29", "close": 0.874570698, "volume": 19526.0}, {"date": "2014-01-30", "close": 0.874570698, "volume": 13376.0}, {"date": "2014-01-31", "close": 0.874570698, "volume": 21012.0}, {"date": "2014-02-03", "close": 0.874570698, "volume": 26317.0}, {"date": "2014-02-04", "close": 0.874570698, "volume": 31591.0}, {"date": "2014-02-05", "close": 0.89337867, "volume": 66511.0}, {"date": "2014-02-06", "close": 0.902782656, "volume": 135313.0}, {"date": "2014-02-07", "close": 0.902782656, "volume": 126025.0}, {"date": "2014-02-10", "close": 0.9403986, "volume": 58989.0}, {"date": "2014-02-11", "close": 0.9403986, "volume": 66623.0}, {"date": "2014-02-12", "close": 0.930994614, "volume": 58571.0}, {"date": "2014-02-13", "close": 0.9403986, "volume": 96530.0}, {"date": "2014-02-14", "close": 0.930994614, "volume": 141703.0}, {"date": "2014-02-17", "close": 0.98741853, "volume": 145482.0}, {"date": "2014-02-18", "close": 0.98741853, "volume": 147951.0}, {"date": "2014-02-19", "close": 0.98741853, "volume": 139056.0}, {"date": "2014-02-20", "close": 0.98741853, "volume": 96470.0}, {"date": "2014-02-21", "close": 0.98741853, "volume": 7837.0}, {"date": "2014-02-24", "close": 0.9403986, "volume": 74355.0}, {"date": "2014-02-25", "close": 0.930994614, "volume": 42429.0}, {"date": "2014-02-26", "close": 0.930994614, "volume": 68969.0}, {"date": "2014-02-27", "close": 0.9403986, "volume": 47750.0}, {"date": "2014-02-28", "close": 0.930994614, "volume": 84774.0}, {"date": "2014-03-03", "close": 0.902782656, "volume": 667303.0}, {"date": "2014-03-04", "close": 0.855762726, "volume": 135613.0}, {"date": "2014-03-05", "close": 0.808742796, "volume": 5842.0}, {"date": "2014-03-06", "close": 0.836954754, "volume": 68308.0}, {"date": "2014-03-07", "close": 0.883974684, "volume": 42161.0}, {"date": "2014-03-10", "close": 0.84635874, "volume": 22242.0}, {"date": "2014-03-11", "close": 0.865166712, "volume": 48919.0}, {"date": "2014-03-12", "close": 0.84635874, "volume": 76294.0}, {"date": "2014-03-13", "close": 0.84635874, "volume": 16186.0}, {"date": "2014-03-14", "close": 0.84635874, "volume": 18163.0}, {"date": "2014-03-17", "close": 0.836954754, "volume": 20499.0}, {"date": "2014-03-18", "close": 0.827550768, "volume": 34775.0}, {"date": "2014-03-19", "close": 0.836954754, "volume": 102854.0}, {"date": "2014-03-20", "close": 0.818146782, "volume": 9348.0}, {"date": "2014-03-21", "close": 0.818146782, "volume": 2871.0}, {"date": "2014-03-24", "close": 0.827550768, "volume": 611.0}, {"date": "2014-03-25", "close": 0.818146782, "volume": 22715.0}, {"date": "2014-03-26", "close": 0.79933881, "volume": 72666.0}, {"date": "2014-03-27", "close": 0.75231888, "volume": 37791.0}, {"date": "2014-03-28", "close": 0.789934824, "volume": 14781.0}, {"date": "2014-03-31", "close": 0.75231888, "volume": 6150.0}, {"date": "2014-04-01", "close": 0.761722866, "volume": 6445.0}, {"date": "2014-04-02", "close": 0.75231888, "volume": 26065.0}, {"date": "2014-04-04", "close": 0.75231888, "volume": 665.0}, {"date": "2014-04-09", "close": 0.75231888, "volume": 63803.0}, {"date": "2014-04-10", "close": 0.75231888, "volume": 1595.0}, {"date": "2014-04-11", "close": 0.75231888, "volume": 3444.0}, {"date": "2014-04-14", "close": 0.761722866, "volume": 7453.0}, {"date": "2014-04-15", "close": 0.75231888, "volume": 38417.0}, {"date": "2014-04-16", "close": 0.742914894, "volume": 1.0}, {"date": "2014-04-17", "close": 0.742914894, "volume": 33445.0}, {"date": "2014-04-22", "close": 0.630067062, "volume": 66288.0}, {"date": "2014-04-23", "close": 0.677086992, "volume": 136436.0}, {"date": "2014-04-24", "close": 0.70529895, "volume": 40703.0}, {"date": "2014-04-28", "close": 0.686490978, "volume": 82447.0}, {"date": "2014-04-29", "close": 0.70529895, "volume": 15769.0}, {"date": "2014-04-30", "close": 0.742914894, "volume": 2127.0}, {"date": "2014-05-02", "close": 0.573643146, "volume": 734.0}, {"date": "2014-05-05", "close": 0.61125909, "volume": 25415.0}, {"date": "2014-05-06", "close": 0.554835174, "volume": 183466.0}, {"date": "2014-05-07", "close": 0.554835174, "volume": 80991.0}, {"date": "2014-05-08", "close": 0.61125909, "volume": 77504.0}, {"date": "2014-05-12", "close": 0.545431188, "volume": 266.0}, {"date": "2014-05-13", "close": 0.714702936, "volume": 135736.0}, {"date": "2014-05-14", "close": 0.70529895, "volume": 36387.0}, {"date": "2014-05-15", "close": 0.61125909, "volume": 29775.0}, {"date": "2014-05-16", "close": 0.61125909, "volume": 65029.0}, {"date": "2014-05-19", "close": 0.61125909, "volume": 21898.0}, {"date": "2014-05-20", "close": 0.56423916, "volume": 48991.0}, {"date": "2014-05-21", "close": 0.526623216, "volume": 21906.0}, {"date": "2014-05-22", "close": 0.56423916, "volume": 56995.0}, {"date": "2014-05-23", "close": 0.61125909, "volume": 49585.0}, {"date": "2014-05-26", "close": 0.592451118, "volume": 3068.0}, {"date": "2014-05-27", "close": 0.583047132, "volume": 46845.0}, {"date": "2014-05-28", "close": 0.65827902, "volume": 185116.0}, {"date": "2014-05-29", "close": 0.65827902, "volume": 110073.0}, {"date": "2014-05-30", "close": 0.56423916, "volume": 256495.0}, {"date": "2014-06-02", "close": 0.573643146, "volume": 142256.0}, {"date": "2014-06-04", "close": 0.583047132, "volume": 7641.0}, {"date": "2014-06-05", "close": 0.61125909, "volume": 98697.0}, {"date": "2014-06-06", "close": 0.592451118, "volume": 12229.0}, {"date": "2014-06-10", "close": 0.573643146, "volume": 5864.0}, {"date": "2014-06-11", "close": 0.61125909, "volume": 378883.0}, {"date": "2014-06-12", "close": 0.601855104, "volume": 4836.0}, {"date": "2014-06-13", "close": 0.620663076, "volume": 494779.0}, {"date": "2014-06-16", "close": 0.56423916, "volume": 163064.0}, {"date": "2014-06-17", "close": 0.536027202, "volume": 128760.0}, {"date": "2014-06-18", "close": 0.56423916, "volume": 285837.0}, {"date": "2014-06-19", "close": 0.554835174, "volume": 6859.0}, {"date": "2014-06-20", "close": 0.56423916, "volume": 61283.0}, {"date": "2014-06-23", "close": 0.583047132, "volume": 31991.0}, {"date": "2014-06-24", "close": 0.65827902, "volume": 128959.0}, {"date": "2014-06-25", "close": 0.61125909, "volume": 65233.0}, {"date": "2014-06-26", "close": 0.61125909, "volume": 37601.0}, {"date": "2014-06-27", "close": 0.61125909, "volume": 11538.0}, {"date": "2014-06-30", "close": 0.61125909, "volume": 99500.0}, {"date": "2014-07-01", "close": 0.56423916, "volume": 2658.0}, {"date": "2014-07-02", "close": 0.65827902, "volume": 380651.0}, {"date": "2014-07-03", "close": 0.65827902, "volume": 141145.0}, {"date": "2014-07-04", "close": 0.61125909, "volume": 172063.0}, {"date": "2014-07-07", "close": 0.601855104, "volume": 14887.0}, {"date": "2014-07-08", "close": 0.601855104, "volume": 22118.0}, {"date": "2014-07-09", "close": 0.65827902, "volume": 5317.0}, {"date": "2014-07-10", "close": 0.601855104, "volume": 19293.0}, {"date": "2014-07-11", "close": 0.583047132, "volume": 2719.0}, {"date": "2014-07-15", "close": 0.55578, "volume": 218153.0}, {"date": "2014-07-16", "close": 0.55578, "volume": 161190.0}, {"date": "2014-07-18", "close": 0.52752, "volume": 290785.0}, {"date": "2014-07-21", "close": 0.5181, "volume": 470710.0}, {"date": "2014-07-22", "close": 0.55578, "volume": 9554.0}, {"date": "2014-07-23", "close": 0.55578, "volume": 113960.0}, {"date": "2014-07-24", "close": 0.54636, "volume": 15924.0}, {"date": "2014-07-25", "close": 0.54636, "volume": 55202.0}, {"date": "2014-07-28", "close": 0.5181, "volume": 17516.0}, {"date": "2014-07-29", "close": 0.5181, "volume": 165667.0}, {"date": "2014-07-30", "close": 0.5181, "volume": 31770.0}, {"date": "2014-07-31", "close": 0.5181, "volume": 60580.0}, {"date": "2014-08-01", "close": 0.52752, "volume": 128609.0}, {"date": "2014-08-04", "close": 0.49926, "volume": 63673.0}, {"date": "2014-08-05", "close": 0.49926, "volume": 10616.0}, {"date": "2014-08-06", "close": 0.48984, "volume": 9616.0}, {"date": "2014-08-07", "close": 0.49926, "volume": 77963.0}, {"date": "2014-08-08", "close": 0.48984, "volume": 27282.0}, {"date": "2014-08-12", "close": 0.46158, "volume": 16454.0}, {"date": "2014-08-13", "close": 0.46158, "volume": 11155.0}, {"date": "2014-08-14", "close": 0.48984, "volume": 697978.0}, {"date": "2014-08-15", "close": 0.48042, "volume": 118085.0}, {"date": "2014-08-18", "close": 0.48042, "volume": 109977.0}, {"date": "2014-08-19", "close": 0.48042, "volume": 51269.0}, {"date": "2014-08-20", "close": 0.46158, "volume": 9660.0}, {"date": "2014-08-21", "close": 0.471, "volume": 531594.0}, {"date": "2014-08-22", "close": 0.45216, "volume": 31020.0}, {"date": "2014-08-25", "close": 0.471, "volume": 225153.0}, {"date": "2014-08-26", "close": 0.48042, "volume": 163674.0}, {"date": "2014-08-27", "close": 0.5652, "volume": 636063.0}, {"date": "2014-08-28", "close": 0.5652, "volume": 257048.0}, {"date": "2014-08-29", "close": 0.53694, "volume": 214746.0}, {"date": "2014-09-01", "close": 0.59346, "volume": 738128.0}, {"date": "2014-09-02", "close": 0.53694, "volume": 461713.0}, {"date": "2014-09-03", "close": 0.53694, "volume": 50512.0}, {"date": "2014-09-04", "close": 0.53694, "volume": 71545.0}, {"date": "2014-09-05", "close": 0.53694, "volume": 16985.0}, {"date": "2014-09-08", "close": 0.54636, "volume": 12534.0}, {"date": "2014-09-09", "close": 0.55578, "volume": 68039.0}, {"date": "2014-09-10", "close": 0.5652, "volume": 2803.0}, {"date": "2014-09-12", "close": 0.53694, "volume": 330190.0}, {"date": "2014-09-15", "close": 0.5652, "volume": 111621.0}, {"date": "2014-09-17", "close": 0.53694, "volume": 227974.0}, {"date": "2014-09-18", "close": 0.53694, "volume": 33758.0}, {"date": "2014-09-19", "close": 0.52752, "volume": 3450.0}, {"date": "2014-09-22", "close": 0.5181, "volume": 15234.0}, {"date": "2014-09-23", "close": 0.49926, "volume": 219320.0}, {"date": "2014-09-24", "close": 0.50868, "volume": 44195.0}, {"date": "2014-09-25", "close": 0.48042, "volume": 122932.0}, {"date": "2014-09-26", "close": 0.48042, "volume": 25336.0}, {"date": "2014-09-29", "close": 0.41448, "volume": 121284.0}, {"date": "2014-09-30", "close": 0.41448, "volume": 36197.0}, {"date": "2014-10-01", "close": 0.41448, "volume": 58458.0}, {"date": "2014-10-02", "close": 0.41448, "volume": 5020.0}, {"date": "2014-10-03", "close": 0.41448, "volume": 41791.0}, {"date": "2014-10-06", "close": 0.41448, "volume": 42463.0}, {"date": "2014-10-07", "close": 0.4239, "volume": 15924.0}, {"date": "2014-10-08", "close": 0.40506, "volume": 110993.0}, {"date": "2014-10-09", "close": 0.38622, "volume": 33949.0}, {"date": "2014-10-10", "close": 0.3768, "volume": 97455.0}, {"date": "2014-10-13", "close": 0.35796, "volume": 30949.0}, {"date": "2014-10-14", "close": 0.3768, "volume": 43131.0}, {"date": "2014-10-15", "close": 0.40506, "volume": 41720.0}, {"date": "2014-10-17", "close": 0.3768, "volume": 4121.0}, {"date": "2014-10-20", "close": 0.40506, "volume": 6900.0}, {"date": "2014-10-21", "close": 0.40506, "volume": 30091.0}, {"date": "2014-10-22", "close": 0.40506, "volume": 62633.0}, {"date": "2014-10-24", "close": 0.3768, "volume": 30904.0}, {"date": "2014-10-27", "close": 0.3768, "volume": 9212.0}, {"date": "2014-10-28", "close": 0.4239, "volume": 13163.0}, {"date": "2014-10-29", "close": 0.44274, "volume": 19505.0}, {"date": "2014-10-30", "close": 0.471, "volume": 9398.0}, {"date": "2014-10-31", "close": 0.44274, "volume": 5308.0}, {"date": "2014-11-03", "close": 0.4239, "volume": 2654.0}, {"date": "2014-11-04", "close": 0.38622, "volume": 212.0}, {"date": "2014-11-05", "close": 0.3768, "volume": 53769.0}, {"date": "2014-11-06", "close": 0.3768, "volume": 57495.0}, {"date": "2014-11-07", "close": 0.36738, "volume": 26752.0}, {"date": "2014-11-10", "close": 0.35796, "volume": 108032.0}, {"date": "2014-11-11", "close": 0.33912, "volume": 98031.0}, {"date": "2014-11-12", "close": 0.33912, "volume": 177475.0}, {"date": "2014-11-13", "close": 0.3297, "volume": 67125.0}, {"date": "2014-11-14", "close": 0.33912, "volume": 38321.0}, {"date": "2014-11-18", "close": 0.33912, "volume": 173601.0}, {"date": "2014-11-19", "close": 0.35796, "volume": 116608.0}, {"date": "2014-11-20", "close": 0.36738, "volume": 53378.0}, {"date": "2014-11-21", "close": 0.4239, "volume": 120269.0}, {"date": "2014-11-24", "close": 0.4239, "volume": 16667.0}, {"date": "2014-11-25", "close": 0.4239, "volume": 20860.0}, {"date": "2014-11-26", "close": 0.4239, "volume": 239597.0}, {"date": "2014-11-27", "close": 0.4239, "volume": 96662.0}, {"date": "2014-11-28", "close": 0.38622, "volume": 153928.0}, {"date": "2014-12-01", "close": 0.39564, "volume": 114765.0}, {"date": "2014-12-02", "close": 0.38622, "volume": 46556.0}, {"date": "2014-12-03", "close": 0.38622, "volume": 152909.0}, {"date": "2014-12-04", "close": 0.38622, "volume": 61571.0}, {"date": "2014-12-05", "close": 0.3768, "volume": 215470.0}, {"date": "2014-12-08", "close": 0.36738, "volume": 13883.0}, {"date": "2014-12-09", "close": 0.36738, "volume": 59586.0}, {"date": "2014-12-10", "close": 0.36738, "volume": 7755.0}, {"date": "2014-12-11", "close": 0.34854, "volume": 241494.0}, {"date": "2014-12-12", "close": 0.35796, "volume": 11571.0}, {"date": "2014-12-15", "close": 0.35796, "volume": 47466.0}, {"date": "2014-12-16", "close": 0.36738, "volume": 43985.0}, {"date": "2014-12-17", "close": 0.35796, "volume": 36079.0}, {"date": "2014-12-18", "close": 0.34854, "volume": 28499.0}, {"date": "2014-12-19", "close": 0.34854, "volume": 33959.0}, {"date": "2014-12-22", "close": 0.33912, "volume": 30573.0}, {"date": "2014-12-23", "close": 0.3297, "volume": 91720.0}, {"date": "2014-12-24", "close": 0.29202, "volume": 918.0}, {"date": "2014-12-29", "close": 0.36738, "volume": 55516.0}, {"date": "2014-12-30", "close": 0.34854, "volume": 137394.0}, {"date": "2014-12-31", "close": 0.33912, "volume": 82989.0}, {"date": "2015-01-02", "close": 0.35796, "volume": 12250.0}, {"date": "2015-01-05", "close": 0.3297, "volume": 98341.0}, {"date": "2015-01-06", "close": 0.35796, "volume": 5414.0}, {"date": "2015-01-07", "close": 0.3297, "volume": 32751.0}, {"date": "2015-01-09", "close": 0.3297, "volume": 42760.0}, {"date": "2015-01-12", "close": 0.3297, "volume": 56841.0}, {"date": "2015-01-13", "close": 0.3297, "volume": 15924.0}, {"date": "2015-01-14", "close": 0.32028, "volume": 26904.0}, {"date": "2015-01-15", "close": 0.31086, "volume": 53040.0}, {"date": "2015-01-16", "close": 0.31086, "volume": 1062.0}, {"date": "2015-01-19", "close": 0.33912, "volume": 128885.0}, {"date": "2015-01-20", "close": 0.35796, "volume": 72110.0}, {"date": "2015-01-21", "close": 0.34854, "volume": 49313.0}, {"date": "2015-01-22", "close": 0.34854, "volume": 51624.0}, {"date": "2015-01-23", "close": 0.33912, "volume": 26116.0}, {"date": "2015-01-27", "close": 0.3297, "volume": 90172.0}, {"date": "2015-01-29", "close": 0.32028, "volume": 2654.0}, {"date": "2015-01-30", "close": 0.3297, "volume": 53386.0}, {"date": "2015-02-03", "close": 0.3297, "volume": 29380.0}, {"date": "2015-02-04", "close": 0.31086, "volume": 77465.0}, {"date": "2015-02-05", "close": 0.31086, "volume": 185273.0}, {"date": "2015-02-06", "close": 0.32028, "volume": 12817.0}, {"date": "2015-02-09", "close": 0.31086, "volume": 77490.0}, {"date": "2015-02-10", "close": 0.33912, "volume": 39405.0}, {"date": "2015-02-11", "close": 0.3297, "volume": 13511.0}, {"date": "2015-02-12", "close": 0.33912, "volume": 17042.0}, {"date": "2015-02-13", "close": 0.34854, "volume": 52344.0}, {"date": "2015-02-16", "close": 0.34854, "volume": 4246.0}, {"date": "2015-02-17", "close": 0.33912, "volume": 25642.0}, {"date": "2015-02-18", "close": 0.35796, "volume": 90694.0}, {"date": "2015-02-19", "close": 0.35796, "volume": 28266.0}, {"date": "2015-02-20", "close": 0.35796, "volume": 3185.0}, {"date": "2015-02-23", "close": 0.34854, "volume": 95747.0}, {"date": "2015-02-24", "close": 0.3297, "volume": 47483.0}, {"date": "2015-02-25", "close": 0.3297, "volume": 2123.0}, {"date": "2015-02-26", "close": 0.3297, "volume": 2071.0}, {"date": "2015-03-02", "close": 0.31086, "volume": 320093.0}, {"date": "2015-03-03", "close": 0.32028, "volume": 865.0}, {"date": "2015-03-04", "close": 0.32028, "volume": 9751.0}, {"date": "2015-03-05", "close": 0.31086, "volume": 89915.0}, {"date": "2015-03-06", "close": 0.31086, "volume": 106.0}, {"date": "2015-03-09", "close": 0.2826, "volume": 503285.0}, {"date": "2015-03-12", "close": 0.29202, "volume": 343.0}, {"date": "2015-03-13", "close": 0.29202, "volume": 14040.0}, {"date": "2015-03-16", "close": 0.2826, "volume": 128179.0}, {"date": "2015-03-17", "close": 0.2826, "volume": 626327.0}, {"date": "2015-03-18", "close": 0.2826, "volume": 50280.0}, {"date": "2015-03-19", "close": 0.27318, "volume": 292761.0}, {"date": "2015-03-20", "close": 0.2826, "volume": 8324.0}, {"date": "2015-03-23", "close": 0.2826, "volume": 396173.0}, {"date": "2015-03-24", "close": 0.2826, "volume": 81369.0}, {"date": "2015-03-26", "close": 0.2826, "volume": 38413.0}, {"date": "2015-03-27", "close": 0.29202, "volume": 54337.0}, {"date": "2015-03-30", "close": 0.32028, "volume": 318875.0}, {"date": "2015-03-31", "close": 0.30144, "volume": 4724.0}, {"date": "2015-04-01", "close": 0.30144, "volume": 43013.0}, {"date": "2015-04-02", "close": 0.30144, "volume": 2826.0}, {"date": "2015-04-07", "close": 0.2826, "volume": 493482.0}, {"date": "2015-04-08", "close": 0.29202, "volume": 9543.0}, {"date": "2015-04-09", "close": 0.29202, "volume": 57956.0}, {"date": "2015-04-10", "close": 0.29202, "volume": 13017.0}, {"date": "2015-04-13", "close": 0.29202, "volume": 9468.0}, {"date": "2015-04-14", "close": 0.2826, "volume": 23814.0}, {"date": "2015-04-15", "close": 0.29202, "volume": 4950.0}, {"date": "2015-04-16", "close": 0.29202, "volume": 53079.0}, {"date": "2015-04-17", "close": 0.31086, "volume": 56263.0}, {"date": "2015-04-20", "close": 0.29202, "volume": 10616.0}, {"date": "2015-04-21", "close": 0.31086, "volume": 276305.0}, {"date": "2015-04-22", "close": 0.32028, "volume": 307417.0}, {"date": "2015-04-23", "close": 0.3297, "volume": 357219.0}, {"date": "2015-04-24", "close": 0.33912, "volume": 427309.0}, {"date": "2015-04-27", "close": 0.34854, "volume": 804273.0}, {"date": "2015-04-28", "close": 0.34854, "volume": 2866.0}, {"date": "2015-04-29", "close": 0.33912, "volume": 19699.0}, {"date": "2015-04-30", "close": 0.3297, "volume": 88608.0}, {"date": "2015-05-01", "close": 0.3297, "volume": 2654.0}, {"date": "2015-05-04", "close": 0.33912, "volume": 86634.0}, {"date": "2015-05-05", "close": 0.33912, "volume": 2123.0}, {"date": "2015-05-07", "close": 0.3297, "volume": 112571.0}, {"date": "2015-05-08", "close": 0.3297, "volume": 18270.0}, {"date": "2015-05-11", "close": 0.34854, "volume": 849257.0}, {"date": "2015-05-12", "close": 0.33912, "volume": 10616.0}, {"date": "2015-05-13", "close": 0.3768, "volume": 1104428.0}, {"date": "2015-05-14", "close": 0.39564, "volume": 37742.0}, {"date": "2015-05-15", "close": 0.31086, "volume": 596822.0}, {"date": "2015-05-18", "close": 0.35796, "volume": 6937675.0}, {"date": "2015-05-19", "close": 0.36738, "volume": 35894.0}, {"date": "2015-05-20", "close": 0.34854, "volume": 242080.0}, {"date": "2015-05-21", "close": 0.3768, "volume": 450106.0}, {"date": "2015-05-22", "close": 0.33912, "volume": 234238.0}, {"date": "2015-05-25", "close": 0.34854, "volume": 987589.0}, {"date": "2015-05-26", "close": 0.34854, "volume": 138899.0}, {"date": "2015-05-27", "close": 0.34854, "volume": 39339.0}, {"date": "2015-05-28", "close": 0.34854, "volume": 73413.0}, {"date": "2015-05-29", "close": 0.3768, "volume": 786426.0}, {"date": "2015-06-01", "close": 0.3768, "volume": 176062.0}, {"date": "2015-06-02", "close": 0.36738, "volume": 131264.0}, {"date": "2015-06-03", "close": 0.36738, "volume": 26287.0}, {"date": "2015-06-04", "close": 0.35796, "volume": 19704.0}, {"date": "2015-06-05", "close": 0.36738, "volume": 36787.0}, {"date": "2015-06-09", "close": 0.34854, "volume": 53852.0}, {"date": "2015-06-10", "close": 0.3768, "volume": 518541.0}, {"date": "2015-06-11", "close": 0.34854, "volume": 93894.0}, {"date": "2015-06-12", "close": 0.34854, "volume": 5308.0}, {"date": "2015-06-15", "close": 0.34854, "volume": 2396582.0}, {"date": "2015-06-17", "close": 0.34854, "volume": 209520.0}, {"date": "2015-06-18", "close": 0.33912, "volume": 23420.0}, {"date": "2015-06-22", "close": 0.34854, "volume": 96539.0}, {"date": "2015-06-23", "close": 0.33912, "volume": 72514.0}, {"date": "2015-06-24", "close": 0.32028, "volume": 315811.0}, {"date": "2015-06-25", "close": 0.31086, "volume": 54671.0}, {"date": "2015-06-26", "close": 0.31086, "volume": 34418.0}, {"date": "2015-06-29", "close": 0.30144, "volume": 376692.0}, {"date": "2015-06-30", "close": 0.29202, "volume": 161611.0}, {"date": "2015-07-01", "close": 0.29202, "volume": 0.0}, {"date": "2015-07-02", "close": 0.29202, "volume": 19642.0}, {"date": "2015-07-03", "close": 0.29202, "volume": 17.0}, {"date": "2015-07-06", "close": 0.29202, "volume": 0.0}, {"date": "2015-07-07", "close": 0.30144, "volume": 10616.0}, {"date": "2015-07-08", "close": 0.29202, "volume": 23586.0}, {"date": "2015-07-09", "close": 0.29202, "volume": 2881.0}, {"date": "2015-07-10", "close": 0.30144, "volume": 1111.0}, {"date": "2015-07-13", "close": 0.32028, "volume": 31271.0}, {"date": "2015-07-14", "close": 0.3297, "volume": 346434.0}, {"date": "2015-07-15", "close": 0.33912, "volume": 196391.0}, {"date": "2015-07-16", "close": 0.3297, "volume": 2980547.0}, {"date": "2015-07-21", "close": 0.3768, "volume": 3207906.0}, {"date": "2015-07-22", "close": 0.36738, "volume": 45958.0}, {"date": "2015-07-23", "close": 0.3768, "volume": 9331.0}, {"date": "2015-07-27", "close": 0.38622, "volume": 48246.0}, {"date": "2015-07-28", "close": 0.39564, "volume": 119021.0}, {"date": "2015-07-29", "close": 0.3768, "volume": 415924.0}, {"date": "2015-07-30", "close": 0.3768, "volume": 55271.0}, {"date": "2015-07-31", "close": 0.3768, "volume": 104034.0}, {"date": "2015-08-03", "close": 0.33912, "volume": 21373.0}, {"date": "2015-08-06", "close": 0.3297, "volume": 64375.0}, {"date": "2015-08-10", "close": 0.32028, "volume": 14862.0}, {"date": "2015-08-13", "close": 0.32028, "volume": 10297.0}, {"date": "2015-08-14", "close": 0.3297, "volume": 20909.0}, {"date": "2015-08-17", "close": 0.32028, "volume": 6688.0}, {"date": "2015-08-18", "close": 0.30144, "volume": 112531.0}, {"date": "2015-08-19", "close": 0.2826, "volume": 63694.0}, {"date": "2015-08-20", "close": 0.2826, "volume": 7431.0}, {"date": "2015-08-21", "close": 0.2826, "volume": 21464.0}, {"date": "2015-08-24", "close": 0.2826, "volume": 54681.0}, {"date": "2015-08-25", "close": 0.24492, "volume": 281.0}, {"date": "2015-08-27", "close": 0.2826, "volume": 22293.0}, {"date": "2015-08-28", "close": 0.27318, "volume": 8291.0}, {"date": "2015-08-31", "close": 0.27318, "volume": 0.0}, {"date": "2015-09-01", "close": 0.27318, "volume": 88703.0}, {"date": "2015-09-02", "close": 0.27318, "volume": 54.0}, {"date": "2015-09-04", "close": 0.27318, "volume": 45603.0}, {"date": "2015-09-08", "close": 0.26376, "volume": 146615.0}, {"date": "2015-09-09", "close": 0.26376, "volume": 0.0}, {"date": "2015-09-10", "close": 0.26376, "volume": 1.0}, {"date": "2015-09-15", "close": 0.24492, "volume": 220935.0}, {"date": "2015-09-16", "close": 0.24492, "volume": 167872.0}, {"date": "2015-09-17", "close": 0.26376, "volume": 178200.0}, {"date": "2015-09-18", "close": 0.27318, "volume": 10616.0}, {"date": "2015-09-21", "close": 0.24492, "volume": 248408.0}, {"date": "2015-09-22", "close": 0.25434, "volume": 11146.0}, {"date": "2015-09-23", "close": 0.25434, "volume": 63065.0}, {"date": "2015-09-25", "close": 0.2826, "volume": 44311.0}, {"date": "2015-09-28", "close": 0.2826, "volume": 92251.0}, {"date": "2015-09-29", "close": 0.25434, "volume": 211035.0}, {"date": "2015-09-30", "close": 0.24492, "volume": 135191.0}, {"date": "2015-10-07", "close": 0.24492, "volume": 4246.0}, {"date": "2015-10-08", "close": 0.24492, "volume": 8531.0}, {"date": "2015-10-12", "close": 0.24492, "volume": 10616.0}, {"date": "2015-10-13", "close": 0.24492, "volume": 265.0}, {"date": "2015-10-15", "close": 0.24492, "volume": 47206.0}, {"date": "2015-10-26", "close": 0.19782, "volume": 42174.0}, {"date": "2015-10-27", "close": 0.1884, "volume": 78422.0}, {"date": "2015-10-29", "close": 0.15072, "volume": 1106.0}, {"date": "2015-10-30", "close": 0.12246, "volume": 113294.0}, {"date": "2015-11-02", "close": 0.13188, "volume": 34575.0}, {"date": "2015-11-03", "close": 0.15072, "volume": 50342.0}, {"date": "2015-11-05", "close": 0.1413, "volume": 63694.0}, {"date": "2015-11-11", "close": 0.12246, "volume": 199263.0}, {"date": "2015-11-13", "close": 0.11304, "volume": 13763.0}, {"date": "2015-11-16", "close": 0.12246, "volume": 35853.0}, {"date": "2015-11-17", "close": 0.12246, "volume": 26027.0}, {"date": "2015-11-19", "close": 0.11304, "volume": 1148.0}, {"date": "2015-11-20", "close": 0.0942, "volume": 144725.0}, {"date": "2015-11-23", "close": 0.08478, "volume": 11752.0}, {"date": "2015-11-25", "close": 0.08478, "volume": 1380.0}, {"date": "2015-11-26", "close": 0.08478, "volume": 7282.0}, {"date": "2015-11-30", "close": 0.10362, "volume": 18008.0}, {"date": "2015-12-04", "close": 0.07536, "volume": 2800.0}, {"date": "2015-12-08", "close": 0.08478, "volume": 15924.0}, {"date": "2015-12-09", "close": 0.08478, "volume": 2654.0}, {"date": "2015-12-10", "close": 0.10362, "volume": 124729.0}, {"date": "2015-12-11", "close": 0.08478, "volume": 26953.0}, {"date": "2015-12-21", "close": 0.07536, "volume": 5308.0}, {"date": "2015-12-24", "close": 0.06594, "volume": 83280.0}, {"date": "2015-12-29", "close": 0.06594, "volume": 2310.0}, {"date": "2015-12-30", "close": 0.06594, "volume": 212.0}, {"date": "2016-01-05", "close": 0.06594, "volume": 5439.0}, {"date": "2016-01-07", "close": 0.0471, "volume": 16905.0}, {"date": "2016-01-08", "close": 0.0471, "volume": 21709.0}, {"date": "2016-01-14", "close": 0.05652, "volume": 12527.0}, {"date": "2016-01-15", "close": 0.05652, "volume": 5308.0}, {"date": "2016-01-18", "close": 0.05652, "volume": 14475.0}, {"date": "2016-01-19", "close": 0.06594, "volume": 16985.0}, {"date": "2016-01-20", "close": 0.05652, "volume": 552.0}, {"date": "2016-01-21", "close": 0.05652, "volume": 20897.0}, {"date": "2016-01-22", "close": 0.05652, "volume": 743.0}, {"date": "2016-01-25", "close": 0.07536, "volume": 73635.0}, {"date": "2016-01-27", "close": 0.0942, "volume": 21073.0}, {"date": "2016-01-28", "close": 0.05652, "volume": 48895.0}, {"date": "2016-01-29", "close": 0.05652, "volume": 22718.0}, {"date": "2016-02-03", "close": 0.06594, "volume": 9137.0}, {"date": "2016-02-04", "close": 0.06594, "volume": 19108.0}, {"date": "2016-02-05", "close": 0.06594, "volume": 3715.0}, {"date": "2016-02-11", "close": 0.06594, "volume": 1062.0}, {"date": "2016-02-12", "close": 0.06594, "volume": 3686.0}, {"date": "2016-02-16", "close": 0.06594, "volume": 45947.0}, {"date": "2016-02-22", "close": 0.08478, "volume": 10311.0}, {"date": "2016-02-23", "close": 0.07536, "volume": 1537.0}, {"date": "2016-02-25", "close": 0.06594, "volume": 1189.0}, {"date": "2016-03-03", "close": 0.0471, "volume": 65606.0}, {"date": "2016-03-04", "close": 0.05652, "volume": 34145.0}, {"date": "2016-03-08", "close": 0.06594, "volume": 12922.0}, {"date": "2016-03-09", "close": 0.06594, "volume": 279.0}, {"date": "2016-03-10", "close": 0.05652, "volume": 150023.0}, {"date": "2016-03-14", "close": 0.08478, "volume": 35235.0}, {"date": "2016-03-16", "close": 0.05652, "volume": 77194.0}, {"date": "2016-03-21", "close": 0.06594, "volume": 9023.0}, {"date": "2016-03-22", "close": 0.06594, "volume": 4.0}, {"date": "2016-03-23", "close": 0.06594, "volume": 6896.0}, {"date": "2016-03-24", "close": 0.05652, "volume": 122006.0}, {"date": "2016-03-30", "close": 0.0471, "volume": 2799.0}, {"date": "2016-04-01", "close": 0.05652, "volume": 20364.0}, {"date": "2016-04-06", "close": 0.05652, "volume": 9023.0}, {"date": "2016-04-07", "close": 0.06594, "volume": 3720.0}, {"date": "2016-04-11", "close": 0.06594, "volume": 2505.0}, {"date": "2016-04-12", "close": 0.06594, "volume": 1847.0}, {"date": "2016-04-14", "close": 0.05652, "volume": 290021.0}, {"date": "2016-04-15", "close": 0.05652, "volume": 35259.0}, {"date": "2016-04-19", "close": 0.07536, "volume": 168466.0}, {"date": "2016-04-20", "close": 0.07536, "volume": 12208.0}, {"date": "2016-04-21", "close": 0.05652, "volume": 159.0}, {"date": "2016-04-22", "close": 0.05652, "volume": 13270.0}, {"date": "2016-04-26", "close": 0.06594, "volume": 4920041.0}, {"date": "2016-04-28", "close": 0.0471, "volume": 512092.0}, {"date": "2016-04-29", "close": 0.0471, "volume": 1669176.0}, {"date": "2016-05-02", "close": 0.0471, "volume": 49152.0}, {"date": "2016-05-04", "close": 0.03768, "volume": 435244.0}, {"date": "2016-05-05", "close": 0.03768, "volume": 116773.0}, {"date": "2016-05-06", "close": 0.03768, "volume": 40520.0}, {"date": "2016-05-09", "close": 0.0471, "volume": 21231.0}, {"date": "2016-05-10", "close": 0.03768, "volume": 16377.0}, {"date": "2016-05-11", "close": 0.03768, "volume": 357835.0}, {"date": "2016-05-12", "close": 0.02826, "volume": 1095253.0}, {"date": "2016-05-13", "close": 0.02826, "volume": 778485.0}, {"date": "2016-05-16", "close": 0.03768, "volume": 237816.0}, {"date": "2016-05-17", "close": 0.03768, "volume": 42463.0}, {"date": "2016-05-18", "close": 0.0471, "volume": 153092.0}, {"date": "2016-05-19", "close": 0.03768, "volume": 657314.0}, {"date": "2016-05-20", "close": 0.0471, "volume": 171039.0}, {"date": "2016-05-23", "close": 0.03768, "volume": 1266.0}, {"date": "2016-05-25", "close": 0.0471, "volume": 918111.0}, {"date": "2016-05-26", "close": 0.03768, "volume": 2989.0}, {"date": "2016-05-27", "close": 0.03768, "volume": 63694.0}, {"date": "2016-05-30", "close": 0.03768, "volume": 13280.0}, {"date": "2016-05-31", "close": 0.03768, "volume": 3185.0}, {"date": "2016-06-01", "close": 0.0471, "volume": 12739.0}, {"date": "2016-06-03", "close": 0.03768, "volume": 6103.0}, {"date": "2016-06-06", "close": 0.0471, "volume": 417500.0}, {"date": "2016-06-07", "close": 0.03768, "volume": 360015.0}, {"date": "2016-06-08", "close": 0.0471, "volume": 398089.0}, {"date": "2016-06-09", "close": 0.03768, "volume": 1442326.0}, {"date": "2016-06-10", "close": 0.05652, "volume": 514171.0}, {"date": "2016-06-14", "close": 0.05652, "volume": 438141.0}, {"date": "2016-06-15", "close": 0.05652, "volume": 37443.0}, {"date": "2016-06-16", "close": 0.0471, "volume": 952.0}, {"date": "2016-06-17", "close": 0.0471, "volume": 31847.0}, {"date": "2016-06-20", "close": 0.0471, "volume": 62314.0}, {"date": "2016-06-21", "close": 0.05652, "volume": 250380.0}, {"date": "2016-06-23", "close": 0.06594, "volume": 186985.0}, {"date": "2016-06-24", "close": 0.06594, "volume": 54983.0}, {"date": "2016-06-28", "close": 0.05652, "volume": 227380.0}, {"date": "2016-06-29", "close": 0.05652, "volume": 77009.0}, {"date": "2016-07-04", "close": 0.16956, "volume": 3428889.0}, {"date": "2016-07-05", "close": 0.13188, "volume": 1058173.0}, {"date": "2016-07-06", "close": 0.1413, "volume": 178656.0}, {"date": "2016-07-07", "close": 0.13188, "volume": 46376.0}, {"date": "2016-07-08", "close": 0.13188, "volume": 228238.0}, {"date": "2016-07-11", "close": 0.13188, "volume": 297240.0}, {"date": "2016-07-12", "close": 0.1413, "volume": 112595.0}, {"date": "2016-07-13", "close": 0.1413, "volume": 953613.0}, {"date": "2016-07-14", "close": 0.16956, "volume": 2557169.0}, {"date": "2016-07-15", "close": 0.17898, "volume": 1213569.0}, {"date": "2016-07-18", "close": 0.16014, "volume": 131506.0}, {"date": "2016-07-19", "close": 0.16014, "volume": 190288.0}, {"date": "2016-07-20", "close": 0.16014, "volume": 96810.0}, {"date": "2016-07-21", "close": 0.16014, "volume": 457709.0}, {"date": "2016-07-22", "close": 0.15072, "volume": 61571.0}, {"date": "2016-07-25", "close": 0.1413, "volume": 462408.0}, {"date": "2016-07-26", "close": 0.1413, "volume": 21231.0}, {"date": "2016-07-27", "close": 0.1413, "volume": 218322.0}, {"date": "2016-07-28", "close": 0.13188, "volume": 269800.0}, {"date": "2016-07-29", "close": 0.13188, "volume": 15924.0}, {"date": "2016-08-01", "close": 0.13188, "volume": 110637.0}, {"date": "2016-08-02", "close": 0.13188, "volume": 87273.0}, {"date": "2016-08-03", "close": 0.13188, "volume": 144649.0}, {"date": "2016-08-04", "close": 0.1413, "volume": 15924.0}, {"date": "2016-08-05", "close": 0.16956, "volume": 713192.0}, {"date": "2016-08-08", "close": 0.1884, "volume": 456994.0}, {"date": "2016-08-09", "close": 0.17898, "volume": 10616.0}, {"date": "2016-08-10", "close": 0.22608, "volume": 878383.0}, {"date": "2016-08-11", "close": 0.2355, "volume": 1162220.0}, {"date": "2016-08-12", "close": 0.2355, "volume": 190321.0}, {"date": "2016-08-15", "close": 0.22608, "volume": 302139.0}, {"date": "2016-08-16", "close": 0.22608, "volume": 104862.0}, {"date": "2016-08-17", "close": 0.2355, "volume": 133337.0}, {"date": "2016-08-18", "close": 0.2355, "volume": 160006.0}, {"date": "2016-08-19", "close": 0.2355, "volume": 83652.0}, {"date": "2016-08-22", "close": 0.22608, "volume": 47771.0}, {"date": "2016-08-23", "close": 0.2355, "volume": 206122.0}, {"date": "2016-08-24", "close": 0.2355, "volume": 22899.0}, {"date": "2016-08-25", "close": 0.21666, "volume": 168790.0}, {"date": "2016-08-26", "close": 0.20724, "volume": 3325.0}, {"date": "2016-08-29", "close": 0.24492, "volume": 52921.0}, {"date": "2016-08-30", "close": 0.25434, "volume": 34024.0}, {"date": "2016-08-31", "close": 0.2355, "volume": 90152.0}, {"date": "2016-09-01", "close": 0.2355, "volume": 38325.0}, {"date": "2016-09-02", "close": 0.21666, "volume": 238605.0}, {"date": "2016-09-05", "close": 0.20724, "volume": 389352.0}, {"date": "2016-09-06", "close": 0.25434, "volume": 297909.0}, {"date": "2016-09-07", "close": 0.22608, "volume": 212314.0}, {"date": "2016-09-08", "close": 0.2355, "volume": 235631.0}, {"date": "2016-09-09", "close": 0.25434, "volume": 288372.0}, {"date": "2016-09-12", "close": 0.25434, "volume": 119338.0}, {"date": "2016-09-13", "close": 0.2826, "volume": 1523982.0}, {"date": "2016-09-14", "close": 0.26376, "volume": 893435.0}, {"date": "2016-09-15", "close": 0.29202, "volume": 580791.0}, {"date": "2016-09-16", "close": 0.30144, "volume": 751200.0}, {"date": "2016-09-19", "close": 0.3297, "volume": 147028.0}, {"date": "2016-09-20", "close": 0.33912, "volume": 935385.0}, {"date": "2016-09-23", "close": 0.39564, "volume": 3179104.0}, {"date": "2016-09-26", "close": 0.34854, "volume": 540809.0}, {"date": "2016-09-27", "close": 0.36738, "volume": 163531.0}, {"date": "2016-09-28", "close": 0.3297, "volume": 372018.0}, {"date": "2016-09-29", "close": 0.33912, "volume": 1612594.0}, {"date": "2016-09-30", "close": 0.35796, "volume": 176837.0}, {"date": "2016-10-03", "close": 0.3297, "volume": 89486.0}, {"date": "2016-10-04", "close": 0.3297, "volume": 73550.0}, {"date": "2016-10-05", "close": 0.31086, "volume": 409310.0}, {"date": "2016-10-06", "close": 0.29202, "volume": 257852.0}, {"date": "2016-10-07", "close": 0.31086, "volume": 257149.0}, {"date": "2016-10-10", "close": 0.31086, "volume": 222490.0}, {"date": "2016-10-11", "close": 0.31086, "volume": 52222.0}, {"date": "2016-10-12", "close": 0.31086, "volume": 82670.0}, {"date": "2016-10-13", "close": 0.3297, "volume": 1072920.0}, {"date": "2016-10-14", "close": 0.34854, "volume": 500688.0}, {"date": "2016-10-17", "close": 0.40506, "volume": 1596265.0}, {"date": "2016-10-18", "close": 0.40506, "volume": 1522515.0}, {"date": "2016-10-19", "close": 0.36738, "volume": 873631.0}, {"date": "2016-10-20", "close": 0.35796, "volume": 497246.0}, {"date": "2016-10-21", "close": 0.36738, "volume": 446669.0}, {"date": "2016-10-24", "close": 0.36738, "volume": 258312.0}, {"date": "2016-10-25", "close": 0.36738, "volume": 141814.0}, {"date": "2016-10-26", "close": 0.34854, "volume": 398406.0}, {"date": "2016-10-27", "close": 0.3297, "volume": 265736.0}, {"date": "2016-10-28", "close": 0.34854, "volume": 416496.0}, {"date": "2016-10-31", "close": 0.36738, "volume": 207370.0}, {"date": "2016-11-01", "close": 0.34854, "volume": 51037.0}, {"date": "2016-11-02", "close": 0.34854, "volume": 784938.0}, {"date": "2016-11-03", "close": 0.36738, "volume": 198500.0}, {"date": "2016-11-04", "close": 0.36738, "volume": 919577.0}, {"date": "2016-11-07", "close": 0.36738, "volume": 366588.0}, {"date": "2016-11-08", "close": 0.35796, "volume": 1391926.0}, {"date": "2016-11-09", "close": 0.33912, "volume": 464112.0}, {"date": "2016-11-10", "close": 0.36738, "volume": 313171.0}, {"date": "2016-11-11", "close": 0.36738, "volume": 498321.0}, {"date": "2016-11-14", "close": 0.36738, "volume": 660006.0}, {"date": "2016-11-15", "close": 0.38622, "volume": 1934150.0}, {"date": "2016-11-16", "close": 0.39564, "volume": 654400.0}, {"date": "2016-11-17", "close": 0.38622, "volume": 464293.0}, {"date": "2016-11-18", "close": 0.3768, "volume": 1036746.0}, {"date": "2016-11-21", "close": 0.34854, "volume": 1164263.0}, {"date": "2016-11-22", "close": 0.32028, "volume": 778033.0}, {"date": "2016-11-23", "close": 0.35796, "volume": 939205.0}, {"date": "2016-11-24", "close": 0.34854, "volume": 304202.0}, {"date": "2016-11-25", "close": 0.33912, "volume": 241233.0}, {"date": "2016-11-28", "close": 0.34854, "volume": 122195.0}, {"date": "2016-11-29", "close": 0.34854, "volume": 260405.0}, {"date": "2016-11-30", "close": 0.34854, "volume": 387818.0}, {"date": "2016-12-01", "close": 0.33912, "volume": 471698.0}, {"date": "2016-12-02", "close": 0.3297, "volume": 207550.0}, {"date": "2016-12-05", "close": 0.3297, "volume": 81725.0}, {"date": "2016-12-08", "close": 0.32028, "volume": 460149.0}, {"date": "2016-12-09", "close": 0.31086, "volume": 68210.0}, {"date": "2016-12-12", "close": 0.2826, "volume": 613567.0}, {"date": "2016-12-13", "close": 0.26376, "volume": 612787.0}, {"date": "2016-12-14", "close": 0.25434, "volume": 611679.0}, {"date": "2016-12-15", "close": 0.2355, "volume": 51093.0}, {"date": "2016-12-16", "close": 0.25434, "volume": 481823.0}, {"date": "2016-12-19", "close": 0.21666, "volume": 437990.0}, {"date": "2016-12-20", "close": 0.2355, "volume": 504455.0}, {"date": "2016-12-21", "close": 0.2355, "volume": 347888.0}, {"date": "2016-12-22", "close": 0.22608, "volume": 255978.0}, {"date": "2016-12-23", "close": 0.2355, "volume": 61310.0}, {"date": "2016-12-28", "close": 0.2355, "volume": 83758.0}, {"date": "2016-12-29", "close": 0.26376, "volume": 578992.0}, {"date": "2016-12-30", "close": 0.26376, "volume": 367749.0}, {"date": "2017-01-03", "close": 0.2826, "volume": 619513.0}, {"date": "2017-01-04", "close": 0.27318, "volume": 378762.0}, {"date": "2017-01-05", "close": 0.2826, "volume": 617440.0}, {"date": "2017-01-06", "close": 0.27318, "volume": 118017.0}, {"date": "2017-01-09", "close": 0.2826, "volume": 177829.0}, {"date": "2017-01-10", "close": 0.2826, "volume": 85649.0}, {"date": "2017-01-11", "close": 0.26376, "volume": 321062.0}, {"date": "2017-01-12", "close": 0.26376, "volume": 144891.0}, {"date": "2017-01-13", "close": 0.26376, "volume": 143301.0}, {"date": "2017-01-16", "close": 0.26376, "volume": 70974.0}, {"date": "2017-01-17", "close": 0.27318, "volume": 145183.0}, {"date": "2017-01-18", "close": 0.26376, "volume": 275939.0}, {"date": "2017-01-19", "close": 0.27318, "volume": 21231.0}, {"date": "2017-01-20", "close": 0.27318, "volume": 76680.0}, {"date": "2017-01-23", "close": 0.2826, "volume": 122180.0}, {"date": "2017-01-24", "close": 0.29202, "volume": 525415.0}, {"date": "2017-01-25", "close": 0.33912, "volume": 1579477.0}, {"date": "2017-01-27", "close": 0.36738, "volume": 914072.0}, {"date": "2017-01-30", "close": 0.38622, "volume": 910149.0}, {"date": "2017-01-31", "close": 0.36738, "volume": 488480.0}, {"date": "2017-02-03", "close": 0.3297, "volume": 1598742.0}, {"date": "2017-02-06", "close": 0.32028, "volume": 218140.0}, {"date": "2017-02-07", "close": 0.31086, "volume": 378795.0}, {"date": "2017-02-08", "close": 0.31086, "volume": 179144.0}, {"date": "2017-02-09", "close": 0.35796, "volume": 1253592.0}, {"date": "2017-02-10", "close": 0.36738, "volume": 638129.0}, {"date": "2017-02-13", "close": 0.34854, "volume": 426801.0}, {"date": "2017-02-14", "close": 0.33912, "volume": 728498.0}, {"date": "2017-02-15", "close": 0.33912, "volume": 606850.0}, {"date": "2017-02-16", "close": 0.34854, "volume": 390301.0}, {"date": "2017-02-17", "close": 0.34854, "volume": 398997.0}, {"date": "2017-02-20", "close": 0.33912, "volume": 303516.0}, {"date": "2017-02-21", "close": 0.34854, "volume": 366883.0}, {"date": "2017-02-22", "close": 0.32028, "volume": 294421.0}, {"date": "2017-02-23", "close": 0.3297, "volume": 320891.0}, {"date": "2017-02-24", "close": 0.3297, "volume": 580575.0}, {"date": "2017-02-27", "close": 0.29202, "volume": 401487.0}, {"date": "2017-02-28", "close": 0.30144, "volume": 323304.0}, {"date": "2017-03-01", "close": 0.30144, "volume": 159862.0}, {"date": "2017-03-02", "close": 0.30144, "volume": 252806.0}, {"date": "2017-03-03", "close": 0.2826, "volume": 178867.0}, {"date": "2017-03-06", "close": 0.2826, "volume": 401932.0}, {"date": "2017-03-07", "close": 0.26376, "volume": 547328.0}, {"date": "2017-03-08", "close": 0.2826, "volume": 23178.0}, {"date": "2017-03-09", "close": 0.2826, "volume": 115449.0}, {"date": "2017-03-10", "close": 0.2826, "volume": 112612.0}, {"date": "2017-03-13", "close": 0.27318, "volume": 867669.0}, {"date": "2017-03-14", "close": 0.27318, "volume": 326827.0}, {"date": "2017-03-15", "close": 0.27318, "volume": 124552.0}, {"date": "2017-03-16", "close": 0.2826, "volume": 171105.0}, {"date": "2017-03-17", "close": 0.2826, "volume": 139874.0}, {"date": "2017-03-20", "close": 0.2826, "volume": 395682.0}, {"date": "2017-03-21", "close": 0.2826, "volume": 61807.0}, {"date": "2017-03-22", "close": 0.30144, "volume": 550225.0}, {"date": "2017-03-23", "close": 0.30144, "volume": 519216.0}, {"date": "2017-03-24", "close": 0.31086, "volume": 351590.0}, {"date": "2017-03-27", "close": 0.30144, "volume": 317174.0}, {"date": "2017-03-28", "close": 0.27318, "volume": 141941.0}, {"date": "2017-03-29", "close": 0.29202, "volume": 158589.0}, {"date": "2017-03-30", "close": 0.31086, "volume": 863054.0}, {"date": "2017-03-31", "close": 0.31086, "volume": 557332.0}, {"date": "2017-04-03", "close": 0.30144, "volume": 102619.0}, {"date": "2017-04-04", "close": 0.30144, "volume": 32994.0}, {"date": "2017-04-05", "close": 0.30144, "volume": 200376.0}, {"date": "2017-04-06", "close": 0.31086, "volume": 1830842.0}, {"date": "2017-04-07", "close": 0.29202, "volume": 1000552.0}, {"date": "2017-04-10", "close": 0.29202, "volume": 222844.0}, {"date": "2017-04-11", "close": 0.2826, "volume": 340033.0}, {"date": "2017-04-12", "close": 0.2826, "volume": 316717.0}, {"date": "2017-04-13", "close": 0.27318, "volume": 314551.0}, {"date": "2017-04-18", "close": 0.2826, "volume": 653978.0}, {"date": "2017-04-19", "close": 0.2826, "volume": 383495.0}, {"date": "2017-04-20", "close": 0.2826, "volume": 305425.0}, {"date": "2017-04-21", "close": 0.2826, "volume": 148517.0}, {"date": "2017-04-24", "close": 0.2826, "volume": 841796.0}, {"date": "2017-04-26", "close": 0.2826, "volume": 534480.0}, {"date": "2017-04-27", "close": 0.2826, "volume": 349682.0}, {"date": "2017-04-28", "close": 0.29202, "volume": 844393.0}, {"date": "2017-05-01", "close": 0.29202, "volume": 498757.0}, {"date": "2017-05-02", "close": 0.31086, "volume": 601865.0}, {"date": "2017-05-03", "close": 0.31086, "volume": 467015.0}, {"date": "2017-05-04", "close": 0.29202, "volume": 262452.0}, {"date": "2017-05-05", "close": 0.2826, "volume": 130956.0}, {"date": "2017-05-08", "close": 0.30144, "volume": 385352.0}, {"date": "2017-05-09", "close": 0.29202, "volume": 95876.0}, {"date": "2017-05-10", "close": 0.27318, "volume": 275497.0}, {"date": "2017-05-11", "close": 0.27318, "volume": 490450.0}, {"date": "2017-05-12", "close": 0.27318, "volume": 596060.0}, {"date": "2017-05-15", "close": 0.27318, "volume": 359546.0}, {"date": "2017-05-16", "close": 0.27318, "volume": 630659.0}, {"date": "2017-05-17", "close": 0.31086, "volume": 1290261.0}, {"date": "2017-05-18", "close": 0.29202, "volume": 385199.0}, {"date": "2017-05-19", "close": 0.29202, "volume": 726377.0}, {"date": "2017-05-22", "close": 0.30144, "volume": 377660.0}, {"date": "2017-05-23", "close": 0.32028, "volume": 303376.0}, {"date": "2017-05-24", "close": 0.31086, "volume": 130980.0}, {"date": "2017-05-25", "close": 0.31086, "volume": 63273.0}, {"date": "2017-05-26", "close": 0.30144, "volume": 11003.0}, {"date": "2017-05-29", "close": 0.30144, "volume": 54193.0}, {"date": "2017-05-30", "close": 0.2826, "volume": 445421.0}, {"date": "2017-05-31", "close": 0.29202, "volume": 224715.0}, {"date": "2017-06-01", "close": 0.2826, "volume": 246580.0}, {"date": "2017-06-02", "close": 0.29202, "volume": 50955.0}, {"date": "2017-06-05", "close": 0.29202, "volume": 206585.0}, {"date": "2017-06-06", "close": 0.2826, "volume": 230116.0}, {"date": "2017-06-07", "close": 0.2826, "volume": 217893.0}, {"date": "2017-06-08", "close": 0.27318, "volume": 285378.0}, {"date": "2017-06-09", "close": 0.27318, "volume": 577781.0}, {"date": "2017-06-13", "close": 0.29202, "volume": 938403.0}, {"date": "2017-06-14", "close": 0.30144, "volume": 379575.0}, {"date": "2017-06-15", "close": 0.2826, "volume": 3863813.0}, {"date": "2017-06-16", "close": 0.2826, "volume": 16737.0}, {"date": "2017-06-19", "close": 0.27318, "volume": 31923.0}, {"date": "2017-06-20", "close": 0.27318, "volume": 474280.0}, {"date": "2017-06-21", "close": 0.25434, "volume": 492611.0}, {"date": "2017-06-22", "close": 0.25434, "volume": 617259.0}, {"date": "2017-06-23", "close": 0.25434, "volume": 340496.0}, {"date": "2017-06-26", "close": 0.25434, "volume": 254339.0}, {"date": "2017-06-27", "close": 0.25434, "volume": 275885.0}, {"date": "2017-06-28", "close": 0.25434, "volume": 12043.0}, {"date": "2017-06-30", "close": 0.25434, "volume": 91857.0}, {"date": "2017-07-03", "close": 0.25434, "volume": 106971.0}, {"date": "2017-07-04", "close": 0.25434, "volume": 207006.0}, {"date": "2017-07-05", "close": 0.25434, "volume": 240223.0}, {"date": "2017-07-06", "close": 0.24492, "volume": 294286.0}, {"date": "2017-07-07", "close": 0.27318, "volume": 194959.0}, {"date": "2017-07-10", "close": 0.26376, "volume": 21246.0}, {"date": "2017-07-11", "close": 0.26376, "volume": 12739.0}, {"date": "2017-07-12", "close": 0.26376, "volume": 22410.0}, {"date": "2017-07-13", "close": 0.27318, "volume": 95488.0}, {"date": "2017-07-14", "close": 0.27318, "volume": 123516.0}, {"date": "2017-07-18", "close": 0.27318, "volume": 36691.0}, {"date": "2017-07-19", "close": 0.27318, "volume": 2389.0}, {"date": "2017-07-20", "close": 0.26376, "volume": 154520.0}, {"date": "2017-07-21", "close": 0.27318, "volume": 533953.0}, {"date": "2017-07-24", "close": 0.26376, "volume": 631976.0}, {"date": "2017-07-25", "close": 0.27318, "volume": 13127.0}, {"date": "2017-07-26", "close": 0.26376, "volume": 28037.0}, {"date": "2017-07-27", "close": 0.25434, "volume": 127389.0}, {"date": "2017-07-28", "close": 0.27318, "volume": 1139193.0}, {"date": "2017-07-31", "close": 0.26376, "volume": 43665.0}, {"date": "2017-08-01", "close": 0.26376, "volume": 203822.0}, {"date": "2017-08-02", "close": 0.24492, "volume": 186843.0}, {"date": "2017-08-03", "close": 0.24492, "volume": 102821.0}, {"date": "2017-08-04", "close": 0.20724, "volume": 670207.0}, {"date": "2017-08-07", "close": 0.2355, "volume": 315525.0}, {"date": "2017-08-08", "close": 0.2355, "volume": 162955.0}, {"date": "2017-08-09", "close": 0.22608, "volume": 32879.0}, {"date": "2017-08-10", "close": 0.21666, "volume": 94895.0}, {"date": "2017-08-11", "close": 0.20724, "volume": 213388.0}, {"date": "2017-08-14", "close": 0.2355, "volume": 177405.0}, {"date": "2017-08-15", "close": 0.24492, "volume": 400130.0}, {"date": "2017-08-16", "close": 0.2355, "volume": 37780.0}, {"date": "2017-08-17", "close": 0.2355, "volume": 100896.0}, {"date": "2017-08-18", "close": 0.2355, "volume": 252447.0}, {"date": "2017-08-21", "close": 0.2355, "volume": 93381.0}, {"date": "2017-08-22", "close": 0.24492, "volume": 196574.0}, {"date": "2017-08-23", "close": 0.2355, "volume": 87377.0}, {"date": "2017-08-24", "close": 0.2355, "volume": 17932.0}, {"date": "2017-08-25", "close": 0.24492, "volume": 204452.0}, {"date": "2017-08-28", "close": 0.24492, "volume": 225796.0}, {"date": "2017-08-29", "close": 0.2355, "volume": 68620.0}, {"date": "2017-08-30", "close": 0.24492, "volume": 402088.0}, {"date": "2017-08-31", "close": 0.24492, "volume": 1308922.0}, {"date": "2017-09-01", "close": 0.24492, "volume": 25532.0}, {"date": "2017-09-04", "close": 0.2355, "volume": 251256.0}, {"date": "2017-09-05", "close": 0.2355, "volume": 299822.0}, {"date": "2017-09-06", "close": 0.21666, "volume": 102189.0}, {"date": "2017-09-07", "close": 0.22608, "volume": 465569.0}, {"date": "2017-09-08", "close": 0.21666, "volume": 259023.0}, {"date": "2017-09-11", "close": 0.22608, "volume": 117917.0}, {"date": "2017-09-12", "close": 0.22608, "volume": 125787.0}, {"date": "2017-09-13", "close": 0.22608, "volume": 173613.0}, {"date": "2017-09-14", "close": 0.21666, "volume": 58546.0}, {"date": "2017-09-15", "close": 0.25434, "volume": 725005.0}, {"date": "2017-09-18", "close": 0.2355, "volume": 163543.0}, {"date": "2017-09-19", "close": 0.22608, "volume": 230048.0}, {"date": "2017-09-20", "close": 0.24492, "volume": 304260.0}, {"date": "2017-09-21", "close": 0.25434, "volume": 158059.0}, {"date": "2017-09-22", "close": 0.25434, "volume": 817638.0}, {"date": "2017-09-25", "close": 0.24492, "volume": 223136.0}, {"date": "2017-09-26", "close": 0.25434, "volume": 570008.0}, {"date": "2017-09-27", "close": 0.26376, "volume": 313681.0}, {"date": "2017-09-28", "close": 0.25434, "volume": 281304.0}, {"date": "2017-09-29", "close": 0.27318, "volume": 428339.0}, {"date": "2017-10-02", "close": 0.2826, "volume": 173324.0}, {"date": "2017-10-03", "close": 0.27318, "volume": 45634.0}, {"date": "2017-10-04", "close": 0.26376, "volume": 54513.0}, {"date": "2017-10-05", "close": 0.26376, "volume": 67229.0}, {"date": "2017-10-06", "close": 0.26376, "volume": 75257.0}, {"date": "2017-10-09", "close": 0.25434, "volume": 38737.0}, {"date": "2017-10-10", "close": 0.25434, "volume": 35845.0}, {"date": "2017-10-11", "close": 0.25434, "volume": 49282.0}, {"date": "2017-10-12", "close": 0.25434, "volume": 126379.0}, {"date": "2017-10-13", "close": 0.25434, "volume": 170186.0}, {"date": "2017-10-16", "close": 0.26376, "volume": 222849.0}, {"date": "2017-10-17", "close": 0.26376, "volume": 104556.0}, {"date": "2017-10-18", "close": 0.26376, "volume": 190073.0}, {"date": "2017-10-19", "close": 0.25434, "volume": 190758.0}, {"date": "2017-10-20", "close": 0.24492, "volume": 80153.0}, {"date": "2017-10-23", "close": 0.2355, "volume": 142613.0}, {"date": "2017-10-24", "close": 0.2355, "volume": 47524.0}, {"date": "2017-10-25", "close": 0.2355, "volume": 23835.0}, {"date": "2017-10-26", "close": 0.25434, "volume": 57468.0}, {"date": "2017-10-27", "close": 0.2355, "volume": 115420.0}, {"date": "2017-10-30", "close": 0.21666, "volume": 446464.0}, {"date": "2017-10-31", "close": 0.20724, "volume": 349160.0}, {"date": "2017-11-01", "close": 0.20724, "volume": 245745.0}, {"date": "2017-11-02", "close": 0.19782, "volume": 517250.0}, {"date": "2017-11-03", "close": 0.20724, "volume": 638696.0}, {"date": "2017-11-06", "close": 0.19782, "volume": 12842.0}, {"date": "2017-11-08", "close": 0.19782, "volume": 89636.0}, {"date": "2017-11-09", "close": 0.20724, "volume": 337141.0}, {"date": "2017-11-10", "close": 0.2355, "volume": 536296.0}, {"date": "2017-11-13", "close": 0.21666, "volume": 250906.0}, {"date": "2017-11-14", "close": 0.20724, "volume": 494209.0}, {"date": "2017-11-15", "close": 0.22608, "volume": 772530.0}, {"date": "2017-11-16", "close": 0.21666, "volume": 104237.0}, {"date": "2017-11-17", "close": 0.20724, "volume": 141811.0}, {"date": "2017-11-20", "close": 0.19782, "volume": 110344.0}, {"date": "2017-11-21", "close": 0.19782, "volume": 177807.0}, {"date": "2017-11-22", "close": 0.19782, "volume": 218423.0}, {"date": "2017-11-23", "close": 0.19782, "volume": 135022.0}, {"date": "2017-11-24", "close": 0.20724, "volume": 35627.0}, {"date": "2017-11-27", "close": 0.1884, "volume": 195523.0}, {"date": "2017-11-28", "close": 0.1884, "volume": 16851.0}, {"date": "2017-11-29", "close": 0.19782, "volume": 80669.0}, {"date": "2017-11-30", "close": 0.19782, "volume": 119694.0}, {"date": "2017-12-01", "close": 0.19782, "volume": 192225.0}, {"date": "2017-12-13", "close": 0.17898, "volume": 14862.0}, {"date": "2017-12-14", "close": 0.16956, "volume": 93600.0}, {"date": "2017-12-15", "close": 0.19311, "volume": 344739.0}, {"date": "2017-12-18", "close": 0.19311, "volume": 5419607.0}, {"date": "2017-12-19", "close": 0.19782, "volume": 7160.0}, {"date": "2017-12-20", "close": 0.1884, "volume": 115252.0}, {"date": "2017-12-21", "close": 0.1884, "volume": 3953.0}, {"date": "2017-12-22", "close": 0.22608, "volume": 1481807.0}, {"date": "2017-12-28", "close": 0.22137, "volume": 25555.0}, {"date": "2017-12-29", "close": 0.22608, "volume": 257775.0}, {"date": "2018-01-02", "close": 0.21666, "volume": 23847.0}, {"date": "2018-01-03", "close": 0.20724, "volume": 90944.0}, {"date": "2018-01-04", "close": 0.21666, "volume": 5468659.0}, {"date": "2018-01-05", "close": 0.21195, "volume": 113299.0}, {"date": "2018-01-08", "close": 0.21666, "volume": 633934.0}, {"date": "2018-01-09", "close": 0.19782, "volume": 30441.0}, {"date": "2018-01-10", "close": 0.19782, "volume": 7564.0}, {"date": "2018-01-11", "close": 0.1884, "volume": 332377.0}, {"date": "2018-01-12", "close": 0.19782, "volume": 59465.0}, {"date": "2018-01-15", "close": 0.20253, "volume": 238715.0}, {"date": "2018-01-17", "close": 0.20253, "volume": 32801.0}, {"date": "2018-01-25", "close": 0.22137, "volume": 806099.0}, {"date": "2018-01-29", "close": 0.20724, "volume": 24774.0}, {"date": "2018-01-30", "close": 0.20253, "volume": 41285.0}, {"date": "2018-01-31", "close": 0.20253, "volume": 289146.0}, {"date": "2018-02-01", "close": 0.20253, "volume": 122738.0}, {"date": "2018-02-02", "close": 0.19782, "volume": 169908.0}, {"date": "2018-02-05", "close": 0.19782, "volume": 23792.0}, {"date": "2018-02-06", "close": 0.19311, "volume": 276276.0}, {"date": "2018-02-07", "close": 0.20724, "volume": 242528.0}, {"date": "2018-02-08", "close": 0.20253, "volume": 44116.0}, {"date": "2018-02-09", "close": 0.19311, "volume": 11651.0}, {"date": "2018-02-12", "close": 0.17898, "volume": 161254.0}, {"date": "2018-02-13", "close": 0.19782, "volume": 309506.0}, {"date": "2018-02-14", "close": 0.19782, "volume": 6533.0}, {"date": "2018-02-15", "close": 0.20253, "volume": 170249.0}, {"date": "2018-02-16", "close": 0.20724, "volume": 172149.0}, {"date": "2018-02-19", "close": 0.20253, "volume": 103660.0}, {"date": "2018-02-20", "close": 0.19782, "volume": 61326.0}, {"date": "2018-02-21", "close": 0.19782, "volume": 11620.0}, {"date": "2018-02-22", "close": 0.19782, "volume": 36868.0}, {"date": "2018-02-23", "close": 0.20253, "volume": 319094.0}, {"date": "2018-02-26", "close": 0.19311, "volume": 75949.0}, {"date": "2018-02-27", "close": 0.1884, "volume": 76539.0}, {"date": "2018-02-28", "close": 0.20724, "volume": 465327.0}, {"date": "2018-03-01", "close": 0.1884, "volume": 251150.0}, {"date": "2018-03-02", "close": 0.1884, "volume": 112108.0}, {"date": "2018-03-05", "close": 0.18369, "volume": 135168.0}, {"date": "2018-03-06", "close": 0.1884, "volume": 74620.0}, {"date": "2018-03-07", "close": 0.1884, "volume": 40575.0}, {"date": "2018-03-08", "close": 0.19782, "volume": 349710.0}, {"date": "2018-03-09", "close": 0.19311, "volume": 127977.0}, {"date": "2018-03-12", "close": 0.1884, "volume": 195679.0}, {"date": "2018-03-13", "close": 0.19782, "volume": 637487.0}, {"date": "2018-03-14", "close": 0.19782, "volume": 169623.0}, {"date": "2018-03-15", "close": 0.19782, "volume": 319038.0}, {"date": "2018-03-19", "close": 0.19782, "volume": 86603.0}, {"date": "2018-03-20", "close": 0.19782, "volume": 122869.0}, {"date": "2018-03-22", "close": 0.19782, "volume": 13466.0}, {"date": "2018-03-23", "close": 0.19782, "volume": 314137.0}, {"date": "2018-03-26", "close": 0.19782, "volume": 127316.0}, {"date": "2018-03-27", "close": 0.19782, "volume": 156523.0}, {"date": "2018-03-28", "close": 0.20253, "volume": 543817.0}, {"date": "2018-03-29", "close": 0.20253, "volume": 89176.0}, {"date": "2018-04-03", "close": 0.19782, "volume": 69600.0}, {"date": "2018-04-04", "close": 0.19311, "volume": 426587.0}, {"date": "2018-04-05", "close": 0.19311, "volume": 58582.0}, {"date": "2018-04-06", "close": 0.19311, "volume": 1339668.0}, {"date": "2018-04-09", "close": 0.19782, "volume": 565463.0}, {"date": "2018-04-10", "close": 0.19782, "volume": 999694.0}, {"date": "2018-04-11", "close": 0.19782, "volume": 165121.0}, {"date": "2018-04-12", "close": 0.19782, "volume": 24510.0}, {"date": "2018-04-13", "close": 0.19782, "volume": 4582.0}, {"date": "2018-04-16", "close": 0.19782, "volume": 159585.0}, {"date": "2018-04-17", "close": 0.19782, "volume": 93111.0}, {"date": "2018-04-18", "close": 0.1884, "volume": 78514.0}, {"date": "2018-04-19", "close": 0.1884, "volume": 103506.0}, {"date": "2018-04-20", "close": 0.1884, "volume": 230527.0}, {"date": "2018-04-23", "close": 0.19782, "volume": 275771.0}, {"date": "2018-04-24", "close": 0.19782, "volume": 151223.0}, {"date": "2018-04-26", "close": 0.21195, "volume": 398277.0}, {"date": "2018-04-27", "close": 0.2355, "volume": 1194097.0}, {"date": "2018-04-30", "close": 0.2355, "volume": 783417.0}, {"date": "2018-05-01", "close": 0.2355, "volume": 750057.0}, {"date": "2018-05-02", "close": 0.22608, "volume": 160588.0}, {"date": "2018-05-03", "close": 0.22137, "volume": 363618.0}, {"date": "2018-05-04", "close": 0.22137, "volume": 128832.0}, {"date": "2018-05-07", "close": 0.22137, "volume": 770722.0}, {"date": "2018-05-08", "close": 0.24963, "volume": 1196280.0}, {"date": "2018-05-09", "close": 0.24492, "volume": 772295.0}, {"date": "2018-05-10", "close": 0.25905, "volume": 454476.0}, {"date": "2018-05-11", "close": 0.26376, "volume": 53676.0}, {"date": "2018-05-14", "close": 0.25434, "volume": 125955.0}, {"date": "2018-05-15", "close": 0.27318, "volume": 627071.0}, {"date": "2018-05-16", "close": 0.29673, "volume": 952800.0}, {"date": "2018-05-17", "close": 0.32499, "volume": 1218833.0}, {"date": "2018-05-18", "close": 0.3297, "volume": 1743464.0}, {"date": "2018-05-21", "close": 0.33912, "volume": 1432742.0}, {"date": "2018-05-22", "close": 0.31557, "volume": 462363.0}, {"date": "2018-05-23", "close": 0.32028, "volume": 686820.0}, {"date": "2018-05-24", "close": 0.32499, "volume": 225717.0}, {"date": "2018-05-25", "close": 0.34383, "volume": 506393.0}, {"date": "2018-05-28", "close": 0.35796, "volume": 1329289.0}, {"date": "2018-05-29", "close": 0.33912, "volume": 889919.0}, {"date": "2018-05-30", "close": 0.33441, "volume": 848304.0}, {"date": "2018-05-31", "close": 0.34854, "volume": 181904.0}, {"date": "2018-06-01", "close": 0.33441, "volume": 192546.0}, {"date": "2018-06-04", "close": 0.3297, "volume": 381810.0}, {"date": "2018-06-05", "close": 0.31557, "volume": 144956.0}, {"date": "2018-06-06", "close": 0.33912, "volume": 421635.0}, {"date": "2018-06-07", "close": 0.34854, "volume": 208677.0}, {"date": "2018-06-08", "close": 0.39564, "volume": 1479920.0}, {"date": "2018-06-12", "close": 0.43332, "volume": 2682165.0}, {"date": "2018-06-13", "close": 0.41919, "volume": 888265.0}, {"date": "2018-06-14", "close": 0.41448, "volume": 128454.0}, {"date": "2018-06-15", "close": 0.40977, "volume": 154762.0}, {"date": "2018-06-18", "close": 0.41448, "volume": 261706.0}, {"date": "2018-06-19", "close": 0.40035, "volume": 384137.0}, {"date": "2018-06-20", "close": 0.39564, "volume": 181352.0}, {"date": "2018-06-21", "close": 0.3768, "volume": 232441.0}, {"date": "2018-06-22", "close": 0.35796, "volume": 266426.0}, {"date": "2018-06-25", "close": 0.36738, "volume": 147686.0}, {"date": "2018-06-26", "close": 0.34854, "volume": 164665.0}, {"date": "2018-06-27", "close": 0.36738, "volume": 140706.0}, {"date": "2018-06-28", "close": 0.36738, "volume": 67460.0}, {"date": "2018-06-29", "close": 0.39093, "volume": 552316.0}, {"date": "2018-07-02", "close": 0.37209, "volume": 648593.0}, {"date": "2018-07-03", "close": 0.3768, "volume": 481670.0}, {"date": "2018-07-04", "close": 0.3768, "volume": 278660.0}, {"date": "2018-07-05", "close": 0.36738, "volume": 629416.0}, {"date": "2018-07-06", "close": 0.36738, "volume": 107799.0}, {"date": "2018-07-09", "close": 0.37209, "volume": 224036.0}, {"date": "2018-07-10", "close": 0.40035, "volume": 618323.0}, {"date": "2018-07-11", "close": 0.38622, "volume": 421032.0}, {"date": "2018-07-12", "close": 0.38622, "volume": 3234.0}, {"date": "2018-07-13", "close": 0.38622, "volume": 181533.0}, {"date": "2018-07-16", "close": 0.39564, "volume": 91768.0}, {"date": "2018-07-17", "close": 0.40506, "volume": 487441.0}, {"date": "2018-07-18", "close": 0.39564, "volume": 342210.0}, {"date": "2018-07-19", "close": 0.40506, "volume": 299272.0}, {"date": "2018-07-20", "close": 0.39093, "volume": 831574.0}, {"date": "2018-07-23", "close": 0.38622, "volume": 385711.0}, {"date": "2018-07-24", "close": 0.4239, "volume": 1549918.0}, {"date": "2018-07-25", "close": 0.45687, "volume": 1184347.0}, {"date": "2018-07-26", "close": 0.45687, "volume": 1319045.0}, {"date": "2018-07-27", "close": 0.46158, "volume": 407636.0}, {"date": "2018-07-30", "close": 0.49926, "volume": 559911.0}, {"date": "2018-07-31", "close": 0.44274, "volume": 975342.0}, {"date": "2018-08-01", "close": 0.44745, "volume": 129904.0}, {"date": "2018-08-02", "close": 0.44274, "volume": 184126.0}, {"date": "2018-08-03", "close": 0.44274, "volume": 271145.0}, {"date": "2018-08-06", "close": 0.44745, "volume": 98573.0}, {"date": "2018-08-07", "close": 0.44745, "volume": 709175.0}, {"date": "2018-08-08", "close": 0.44274, "volume": 274987.0}, {"date": "2018-08-09", "close": 0.44274, "volume": 826427.0}, {"date": "2018-08-10", "close": 0.46158, "volume": 228598.0}, {"date": "2018-08-13", "close": 0.46629, "volume": 521309.0}, {"date": "2018-08-14", "close": 0.44274, "volume": 551007.0}, {"date": "2018-08-15", "close": 0.46158, "volume": 169829.0}, {"date": "2018-08-16", "close": 0.44745, "volume": 407007.0}, {"date": "2018-08-17", "close": 0.48513, "volume": 2941312.0}, {"date": "2018-08-20", "close": 0.5181, "volume": 1708468.0}, {"date": "2018-08-21", "close": 0.51339, "volume": 232656.0}, {"date": "2018-08-22", "close": 0.48513, "volume": 307277.0}, {"date": "2018-08-23", "close": 0.48513, "volume": 317132.0}, {"date": "2018-08-24", "close": 0.50868, "volume": 231064.0}, {"date": "2018-08-27", "close": 0.5181, "volume": 656545.0}, {"date": "2018-08-28", "close": 0.49926, "volume": 353265.0}, {"date": "2018-08-29", "close": 0.57462, "volume": 2112079.0}, {"date": "2018-08-30", "close": 0.58404, "volume": 2195636.0}, {"date": "2018-08-31", "close": 0.57462, "volume": 1268032.0}, {"date": "2018-09-03", "close": 0.5652, "volume": 907289.0}, {"date": "2018-09-04", "close": 0.53694, "volume": 961169.0}, {"date": "2018-09-05", "close": 0.52281, "volume": 669138.0}, {"date": "2018-09-06", "close": 0.52752, "volume": 402835.0}, {"date": "2018-09-07", "close": 0.53694, "volume": 250369.0}, {"date": "2018-09-10", "close": 0.56991, "volume": 922895.0}, {"date": "2018-09-11", "close": 0.56991, "volume": 461106.0}, {"date": "2018-09-12", "close": 0.54636, "volume": 406884.0}, {"date": "2018-09-13", "close": 0.54165, "volume": 118555.0}, {"date": "2018-09-14", "close": 0.5652, "volume": 290354.0}, {"date": "2018-09-17", "close": 0.58404, "volume": 1535131.0}, {"date": "2018-09-18", "close": 0.63585, "volume": 1791955.0}, {"date": "2018-09-19", "close": 0.62172, "volume": 807220.0}, {"date": "2018-09-20", "close": 0.58875, "volume": 714948.0}, {"date": "2018-09-21", "close": 0.6123, "volume": 257657.0}, {"date": "2018-09-24", "close": 0.6123, "volume": 107055.0}, {"date": "2018-09-25", "close": 0.59817, "volume": 135976.0}, {"date": "2018-09-26", "close": 0.63585, "volume": 1530532.0}, {"date": "2018-09-27", "close": 0.64056, "volume": 594210.0}, {"date": "2018-09-28", "close": 0.67353, "volume": 1338521.0}, {"date": "2018-10-01", "close": 0.7065, "volume": 737797.0}, {"date": "2018-10-02", "close": 0.74418, "volume": 1135425.0}, {"date": "2018-10-03", "close": 0.72063, "volume": 457306.0}, {"date": "2018-10-04", "close": 0.74418, "volume": 615651.0}, {"date": "2018-10-05", "close": 0.73476, "volume": 438308.0}, {"date": "2018-10-08", "close": 0.72063, "volume": 539444.0}, {"date": "2018-10-09", "close": 0.69708, "volume": 787155.0}, {"date": "2018-10-10", "close": 0.71592, "volume": 199919.0}, {"date": "2018-10-11", "close": 0.66882, "volume": 907934.0}, {"date": "2018-10-12", "close": 0.6594, "volume": 879238.0}, {"date": "2018-10-15", "close": 0.60288, "volume": 680969.0}, {"date": "2018-10-16", "close": 0.62172, "volume": 551545.0}, {"date": "2018-10-17", "close": 0.60759, "volume": 119291.0}, {"date": "2018-10-18", "close": 0.59817, "volume": 376966.0}, {"date": "2018-10-19", "close": 0.57933, "volume": 355851.0}, {"date": "2018-10-22", "close": 0.5652, "volume": 580180.0}, {"date": "2018-10-23", "close": 0.55107, "volume": 1492093.0}, {"date": "2018-10-24", "close": 0.58404, "volume": 1175056.0}, {"date": "2018-10-25", "close": 0.53223, "volume": 693065.0}, {"date": "2018-10-26", "close": 0.53694, "volume": 753194.0}, {"date": "2018-10-29", "close": 0.53694, "volume": 126484.0}, {"date": "2018-10-30", "close": 0.56049, "volume": 302094.0}, {"date": "2018-10-31", "close": 0.50397, "volume": 1425104.0}, {"date": "2018-11-01", "close": 0.55578, "volume": 711731.0}, {"date": "2018-11-02", "close": 0.52752, "volume": 304642.0}, {"date": "2018-11-05", "close": 0.52281, "volume": 210587.0}, {"date": "2018-11-06", "close": 0.52752, "volume": 53659.0}, {"date": "2018-11-07", "close": 0.49926, "volume": 359242.0}, {"date": "2018-11-08", "close": 0.53223, "volume": 606017.0}, {"date": "2018-11-09", "close": 0.50397, "volume": 521426.0}, {"date": "2018-11-12", "close": 0.48984, "volume": 952156.0}, {"date": "2018-11-13", "close": 0.49926, "volume": 320574.0}, {"date": "2018-11-14", "close": 0.48984, "volume": 161930.0}, {"date": "2018-11-15", "close": 0.48042, "volume": 186941.0}, {"date": "2018-11-16", "close": 0.48984, "volume": 565044.0}, {"date": "2018-11-19", "close": 0.49926, "volume": 390669.0}, {"date": "2018-11-20", "close": 0.48984, "volume": 261465.0}, {"date": "2018-11-21", "close": 0.471, "volume": 367186.0}, {"date": "2018-11-22", "close": 0.45216, "volume": 219019.0}, {"date": "2018-11-23", "close": 0.46629, "volume": 1526929.0}, {"date": "2018-11-26", "close": 0.471, "volume": 493059.0}, {"date": "2018-11-27", "close": 0.48042, "volume": 610768.0}, {"date": "2018-11-28", "close": 0.51339, "volume": 705346.0}, {"date": "2018-11-29", "close": 0.52281, "volume": 272489.0}, {"date": "2018-11-30", "close": 0.56049, "volume": 659207.0}, {"date": "2018-12-03", "close": 0.57462, "volume": 570952.0}, {"date": "2018-12-04", "close": 0.56991, "volume": 37594.0}, {"date": "2018-12-05", "close": 0.57462, "volume": 79880.0}, {"date": "2018-12-06", "close": 0.60288, "volume": 152163.0}, {"date": "2018-12-07", "close": 0.59346, "volume": 106372.0}, {"date": "2018-12-10", "close": 0.55578, "volume": 202863.0}, {"date": "2018-12-11", "close": 0.57462, "volume": 156390.0}, {"date": "2018-12-12", "close": 0.58404, "volume": 82631.0}, {"date": "2018-12-13", "close": 0.5652, "volume": 27420.0}, {"date": "2018-12-14", "close": 0.5652, "volume": 119355.0}, {"date": "2018-12-17", "close": 0.56991, "volume": 41077.0}, {"date": "2018-12-18", "close": 0.55578, "volume": 43206.0}, {"date": "2018-12-19", "close": 0.57462, "volume": 197506.0}, {"date": "2018-12-20", "close": 0.52281, "volume": 79864.0}, {"date": "2018-12-21", "close": 0.56991, "volume": 451917.0}, {"date": "2018-12-24", "close": 0.5652, "volume": 17939.0}, {"date": "2018-12-27", "close": 0.57462, "volume": 508486.0}, {"date": "2018-12-28", "close": 0.59817, "volume": 422847.0}, {"date": "2018-12-31", "close": 0.63114, "volume": 427420.0}, {"date": "2019-01-02", "close": 0.6123, "volume": 284278.0}, {"date": "2019-01-03", "close": 0.62643, "volume": 45022.0}, {"date": "2019-01-04", "close": 0.6123, "volume": 1592.0}, {"date": "2019-01-07", "close": 0.6123, "volume": 452118.0}, {"date": "2019-01-08", "close": 0.62643, "volume": 100835.0}, {"date": "2019-01-09", "close": 0.63585, "volume": 227415.0}, {"date": "2019-01-10", "close": 0.62172, "volume": 43787.0}, {"date": "2019-01-11", "close": 0.62172, "volume": 226088.0}, {"date": "2019-01-14", "close": 0.6123, "volume": 192315.0}, {"date": "2019-01-15", "close": 0.62172, "volume": 24852.0}, {"date": "2019-01-16", "close": 0.59346, "volume": 595224.0}, {"date": "2019-01-17", "close": 0.6123, "volume": 287194.0}, {"date": "2019-01-18", "close": 0.6123, "volume": 277230.0}, {"date": "2019-01-21", "close": 0.6123, "volume": 173820.0}, {"date": "2019-01-22", "close": 0.60288, "volume": 161518.0}, {"date": "2019-01-23", "close": 0.58404, "volume": 471855.0}, {"date": "2019-01-24", "close": 0.58404, "volume": 3663.0}, {"date": "2019-01-25", "close": 0.57933, "volume": 21514.0}, {"date": "2019-01-29", "close": 0.55578, "volume": 172383.0}, {"date": "2019-01-30", "close": 0.56049, "volume": 373231.0}, {"date": "2019-01-31", "close": 0.56049, "volume": 439183.0}, {"date": "2019-02-01", "close": 0.5652, "volume": 389165.0}, {"date": "2019-02-04", "close": 0.55578, "volume": 47140.0}, {"date": "2019-02-05", "close": 0.57933, "volume": 484287.0}, {"date": "2019-02-06", "close": 0.61701, "volume": 432257.0}, {"date": "2019-02-07", "close": 0.60759, "volume": 255111.0}, {"date": "2019-02-11", "close": 0.59346, "volume": 383628.0}, {"date": "2019-02-12", "close": 0.59346, "volume": 165985.0}, {"date": "2019-02-13", "close": 0.59346, "volume": 152455.0}, {"date": "2019-02-14", "close": 0.58404, "volume": 381128.0}, {"date": "2019-02-15", "close": 0.56049, "volume": 468350.0}, {"date": "2019-02-18", "close": 0.5652, "volume": 459046.0}, {"date": "2019-02-19", "close": 0.55578, "volume": 383649.0}, {"date": "2019-02-20", "close": 0.5652, "volume": 174324.0}, {"date": "2019-02-21", "close": 0.58404, "volume": 371598.0}, {"date": "2019-02-22", "close": 0.59817, "volume": 407863.0}, {"date": "2019-02-25", "close": 0.57933, "volume": 36703.0}, {"date": "2019-02-26", "close": 0.57933, "volume": 325329.0}, {"date": "2019-02-27", "close": 0.58404, "volume": 482917.0}, {"date": "2019-02-28", "close": 0.58875, "volume": 423835.0}, {"date": "2019-03-01", "close": 0.58875, "volume": 640742.0}, {"date": "2019-03-04", "close": 0.64998, "volume": 2023793.0}, {"date": "2019-03-05", "close": 0.62643, "volume": 316170.0}, {"date": "2019-03-06", "close": 0.63585, "volume": 344264.0}, {"date": "2019-03-07", "close": 0.64056, "volume": 4059602.0}, {"date": "2019-03-08", "close": 0.6123, "volume": 518190.0}, {"date": "2019-03-11", "close": 0.6123, "volume": 92055.0}, {"date": "2019-03-12", "close": 0.63585, "volume": 350259.0}, {"date": "2019-03-13", "close": 0.63114, "volume": 295996.0}, {"date": "2019-03-14", "close": 0.6123, "volume": 63942.0}, {"date": "2019-03-15", "close": 0.62643, "volume": 342959.0}, {"date": "2019-03-18", "close": 0.62172, "volume": 200314.0}, {"date": "2019-03-19", "close": 0.63114, "volume": 225203.0}, {"date": "2019-03-20", "close": 0.62643, "volume": 648825.0}, {"date": "2019-03-21", "close": 0.59346, "volume": 722862.0}, {"date": "2019-03-22", "close": 0.56991, "volume": 612053.0}, {"date": "2019-03-25", "close": 0.60288, "volume": 704584.0}, {"date": "2019-03-26", "close": 0.6123, "volume": 621493.0}, {"date": "2019-03-27", "close": 0.63585, "volume": 867177.0}, {"date": "2019-03-28", "close": 0.64056, "volume": 266479.0}, {"date": "2019-03-29", "close": 0.64056, "volume": 2101219.0}, {"date": "2019-04-01", "close": 0.62643, "volume": 624760.0}, {"date": "2019-04-02", "close": 0.6123, "volume": 2441288.0}, {"date": "2019-04-03", "close": 0.6123, "volume": 837920.0}, {"date": "2019-04-04", "close": 0.6123, "volume": 452736.0}, {"date": "2019-04-05", "close": 0.6123, "volume": 266604.0}, {"date": "2019-04-08", "close": 0.6123, "volume": 427864.0}, {"date": "2019-04-09", "close": 0.6123, "volume": 128429.0}, {"date": "2019-04-10", "close": 0.6123, "volume": 276071.0}, {"date": "2019-04-11", "close": 0.6123, "volume": 435207.0}, {"date": "2019-04-12", "close": 0.6123, "volume": 510186.0}, {"date": "2019-04-15", "close": 0.6123, "volume": 374332.0}, {"date": "2019-04-16", "close": 0.6123, "volume": 271794.0}, {"date": "2019-04-17", "close": 0.58404, "volume": 21773.0}, {"date": "2019-04-18", "close": 0.57462, "volume": 489923.0}, {"date": "2019-04-23", "close": 0.55578, "volume": 170238.0}, {"date": "2019-04-24", "close": 0.56991, "volume": 55689.0}, {"date": "2019-04-26", "close": 0.56049, "volume": 79856.0}, {"date": "2019-04-29", "close": 0.5652, "volume": 17394.0}, {"date": "2019-04-30", "close": 0.5652, "volume": 157902.0}, {"date": "2019-05-01", "close": 0.54636, "volume": 81006.0}, {"date": "2019-05-02", "close": 0.54636, "volume": 63530.0}, {"date": "2019-05-03", "close": 0.52281, "volume": 366241.0}, {"date": "2019-05-10", "close": 0.54165, "volume": 559342.0}, {"date": "2019-05-13", "close": 0.53694, "volume": 137801.0}, {"date": "2019-05-14", "close": 0.54165, "volume": 1831291.0}, {"date": "2019-05-15", "close": 0.53694, "volume": 203249.0}, {"date": "2019-05-16", "close": 0.53694, "volume": 203387.0}, {"date": "2019-05-20", "close": 0.53694, "volume": 268950.0}, {"date": "2019-05-21", "close": 0.54636, "volume": 70316.0}, {"date": "2019-05-22", "close": 0.55107, "volume": 75428.0}, {"date": "2019-05-23", "close": 0.55578, "volume": 5911.0}, {"date": "2019-05-24", "close": 0.54165, "volume": 19165.0}, {"date": "2019-05-27", "close": 0.54165, "volume": 71472.0}, {"date": "2019-05-28", "close": 0.53694, "volume": 280149.0}, {"date": "2019-05-29", "close": 0.53694, "volume": 149130.0}, {"date": "2019-05-30", "close": 0.53223, "volume": 138064.0}, {"date": "2019-05-31", "close": 0.5181, "volume": 304011.0}, {"date": "2019-06-03", "close": 0.50868, "volume": 192154.0}, {"date": "2019-06-04", "close": 0.49926, "volume": 154536.0}, {"date": "2019-06-05", "close": 0.48042, "volume": 117620.0}, {"date": "2019-06-06", "close": 0.49926, "volume": 91146.0}, {"date": "2019-06-07", "close": 0.49926, "volume": 10952.0}, {"date": "2019-06-11", "close": 0.48984, "volume": 132249.0}, {"date": "2019-06-12", "close": 0.47571, "volume": 113348.0}, {"date": "2019-06-13", "close": 0.471, "volume": 42902.0}, {"date": "2019-06-14", "close": 0.48042, "volume": 63283.0}, {"date": "2019-06-17", "close": 0.48042, "volume": 51199.0}, {"date": "2019-06-18", "close": 0.49455, "volume": 210603.0}, {"date": "2019-06-19", "close": 0.48984, "volume": 44644.0}, {"date": "2019-06-20", "close": 0.49926, "volume": 19110.0}, {"date": "2019-06-21", "close": 0.48042, "volume": 129094.0}, {"date": "2019-06-24", "close": 0.48513, "volume": 34224.0}, {"date": "2019-06-25", "close": 0.4239, "volume": 509390.0}, {"date": "2019-06-26", "close": 0.471, "volume": 363881.0}, {"date": "2019-06-27", "close": 0.46158, "volume": 213205.0}, {"date": "2019-06-28", "close": 0.52281, "volume": 279507.0}, {"date": "2019-07-01", "close": 0.55578, "volume": 395972.0}, {"date": "2019-07-02", "close": 0.52281, "volume": 286671.0}, {"date": "2019-07-03", "close": 0.52281, "volume": 133884.0}, {"date": "2019-07-04", "close": 0.52281, "volume": 53290.0}, {"date": "2019-07-05", "close": 0.51339, "volume": 10997.0}, {"date": "2019-07-08", "close": 0.5181, "volume": 46598.0}, {"date": "2019-07-09", "close": 0.50868, "volume": 22072.0}, {"date": "2019-07-10", "close": 0.48513, "volume": 93345.0}, {"date": "2019-07-11", "close": 0.49455, "volume": 47625.0}, {"date": "2019-07-12", "close": 0.48513, "volume": 87857.0}, {"date": "2019-07-15", "close": 0.48042, "volume": 9488.0}, {"date": "2019-07-16", "close": 0.49926, "volume": 77406.0}, {"date": "2019-07-19", "close": 0.45216, "volume": 224856.0}, {"date": "2019-07-22", "close": 0.46158, "volume": 34729.0}, {"date": "2019-07-23", "close": 0.48984, "volume": 18577.0}, {"date": "2019-07-25", "close": 0.471, "volume": 12392.0}, {"date": "2019-07-26", "close": 0.47571, "volume": 64383.0}, {"date": "2019-07-29", "close": 0.49926, "volume": 275801.0}, {"date": "2019-07-30", "close": 0.50868, "volume": 93005.0}, {"date": "2019-07-31", "close": 0.51339, "volume": 331206.0}, {"date": "2019-08-01", "close": 0.50868, "volume": 145512.0}, {"date": "2019-08-02", "close": 0.50868, "volume": 106207.0}, {"date": "2019-08-05", "close": 0.46158, "volume": 77193.0}, {"date": "2019-08-06", "close": 0.46158, "volume": 207462.0}, {"date": "2019-08-08", "close": 0.44745, "volume": 50844.0}, {"date": "2019-08-09", "close": 0.44745, "volume": 44597.0}, {"date": "2019-08-12", "close": 0.43332, "volume": 24633.0}, {"date": "2019-08-13", "close": 0.4239, "volume": 21275.0}, {"date": "2019-08-14", "close": 0.4239, "volume": 78670.0}, {"date": "2019-08-15", "close": 0.4239, "volume": 34962.0}, {"date": "2019-08-16", "close": 0.4239, "volume": 25589.0}, {"date": "2019-08-19", "close": 0.40035, "volume": 76446.0}, {"date": "2019-08-20", "close": 0.40035, "volume": 20295.0}, {"date": "2019-08-21", "close": 0.40035, "volume": 8120.0}, {"date": "2019-08-22", "close": 0.40506, "volume": 34442.0}, {"date": "2019-08-23", "close": 0.38151, "volume": 318092.0}, {"date": "2019-08-26", "close": 0.32499, "volume": 376281.0}, {"date": "2019-08-27", "close": 0.36267, "volume": 415139.0}, {"date": "2019-08-28", "close": 0.35796, "volume": 90221.0}, {"date": "2019-08-29", "close": 0.35796, "volume": 18736.0}, {"date": "2019-08-30", "close": 0.41448, "volume": 171565.0}, {"date": "2019-09-03", "close": 0.41448, "volume": 182385.0}, {"date": "2019-09-04", "close": 0.40506, "volume": 79558.0}, {"date": "2019-09-05", "close": 0.41448, "volume": 51855.0}, {"date": "2019-09-09", "close": 0.40035, "volume": 10824.0}, {"date": "2019-09-11", "close": 0.38622, "volume": 30170.0}, {"date": "2019-09-12", "close": 0.38622, "volume": 24637.0}, {"date": "2019-09-13", "close": 0.38151, "volume": 72372.0}, {"date": "2019-09-16", "close": 0.3768, "volume": 25438.0}, {"date": "2019-09-17", "close": 0.40035, "volume": 312069.0}, {"date": "2019-09-18", "close": 0.39564, "volume": 135579.0}, {"date": "2019-09-19", "close": 0.39093, "volume": 8998.0}, {"date": "2019-09-20", "close": 0.39564, "volume": 274912.0}, {"date": "2019-09-23", "close": 0.39564, "volume": 3185.0}, {"date": "2019-09-24", "close": 0.40035, "volume": 34952.0}, {"date": "2019-09-25", "close": 0.39564, "volume": 203116.0}, {"date": "2019-09-26", "close": 0.37209, "volume": 183071.0}, {"date": "2019-09-27", "close": 0.3768, "volume": 23057.0}, {"date": "2019-09-30", "close": 0.36738, "volume": 49013.0}, {"date": "2019-10-01", "close": 0.36738, "volume": 10616.0}, {"date": "2019-10-02", "close": 0.36267, "volume": 154739.0}, {"date": "2019-10-03", "close": 0.35325, "volume": 126182.0}, {"date": "2019-10-04", "close": 0.3768, "volume": 427092.0}, {"date": "2019-10-08", "close": 0.41919, "volume": 33501.0}, {"date": "2019-10-10", "close": 0.39564, "volume": 73779.0}, {"date": "2019-10-11", "close": 0.38622, "volume": 57518.0}, {"date": "2019-10-14", "close": 0.41919, "volume": 53433.0}, {"date": "2019-10-16", "close": 0.41448, "volume": 6476.0}, {"date": "2019-10-21", "close": 0.40506, "volume": 31894.0}, {"date": "2019-10-23", "close": 0.40977, "volume": 8572.0}, {"date": "2019-10-25", "close": 0.40506, "volume": 85074.0}, {"date": "2019-10-28", "close": 0.40506, "volume": 53815.0}, {"date": "2019-10-29", "close": 0.3768, "volume": 103219.0}, {"date": "2019-10-30", "close": 0.38151, "volume": 21231.0}, {"date": "2019-10-31", "close": 0.36738, "volume": 5152006.0}, {"date": "2019-11-01", "close": 0.37209, "volume": 61575.0}, {"date": "2019-11-04", "close": 0.36267, "volume": 227174.0}, {"date": "2019-11-05", "close": 0.33912, "volume": 11146.0}, {"date": "2019-11-06", "close": 0.35325, "volume": 363184.0}, {"date": "2019-11-07", "close": 0.35796, "volume": 36462.0}, {"date": "2019-11-08", "close": 0.35796, "volume": 76919.0}, {"date": "2019-11-11", "close": 0.35325, "volume": 36878.0}, {"date": "2019-11-12", "close": 0.33912, "volume": 4246.0}, {"date": "2019-11-13", "close": 0.35325, "volume": 9620.0}, {"date": "2019-11-14", "close": 0.35796, "volume": 18047.0}, {"date": "2019-11-15", "close": 0.33912, "volume": 27463.0}, {"date": "2019-11-18", "close": 0.3297, "volume": 107580.0}, {"date": "2019-11-19", "close": 0.3297, "volume": 243993.0}, {"date": "2019-11-20", "close": 0.33912, "volume": 35315.0}, {"date": "2019-11-21", "close": 0.34854, "volume": 4679.0}, {"date": "2019-11-22", "close": 0.34854, "volume": 13556.0}, {"date": "2019-11-25", "close": 0.33912, "volume": 4340.0}, {"date": "2019-11-26", "close": 0.33912, "volume": 11479.0}, {"date": "2019-11-27", "close": 0.33912, "volume": 65816.0}, {"date": "2019-11-28", "close": 0.3297, "volume": 780039.0}, {"date": "2019-11-29", "close": 0.32028, "volume": 1873.0}, {"date": "2019-12-02", "close": 0.32028, "volume": 58656.0}, {"date": "2019-12-03", "close": 0.31086, "volume": 317822.0}, {"date": "2019-12-04", "close": 0.31086, "volume": 244161.0}, {"date": "2019-12-05", "close": 0.31086, "volume": 13270.0}, {"date": "2019-12-06", "close": 0.30144, "volume": 131263.0}, {"date": "2019-12-09", "close": 0.30144, "volume": 193467.0}, {"date": "2019-12-10", "close": 0.31086, "volume": 679213.0}, {"date": "2019-12-11", "close": 0.30615, "volume": 105194.0}, {"date": "2019-12-12", "close": 0.30144, "volume": 12718.0}, {"date": "2019-12-16", "close": 0.30615, "volume": 48437.0}, {"date": "2019-12-17", "close": 0.32499, "volume": 27968.0}, {"date": "2019-12-18", "close": 0.36738, "volume": 7246.0}, {"date": "2019-12-19", "close": 0.34854, "volume": 167913.0}, {"date": "2019-12-30", "close": 0.33912, "volume": 10616.0}, {"date": "2019-12-31", "close": 0.34383, "volume": 50873.0}, {"date": "2020-01-03", "close": 0.33912, "volume": 15924.0}, {"date": "2020-01-06", "close": 0.34854, "volume": 531.0}, {"date": "2020-01-08", "close": 0.33912, "volume": 21231.0}, {"date": "2020-01-09", "close": 0.33441, "volume": 22648.0}, {"date": "2020-01-10", "close": 0.33912, "volume": 89817.0}, {"date": "2020-01-13", "close": 0.33912, "volume": 17587.0}, {"date": "2020-01-14", "close": 0.32028, "volume": 276025.0}, {"date": "2020-01-15", "close": 0.32028, "volume": 48300.0}, {"date": "2020-01-16", "close": 0.30144, "volume": 189028.0}, {"date": "2020-01-17", "close": 0.29202, "volume": 242343.0}, {"date": "2020-01-20", "close": 0.31086, "volume": 14703.0}, {"date": "2020-01-22", "close": 0.30144, "volume": 37155.0}, {"date": "2020-01-23", "close": 0.30615, "volume": 10616.0}, {"date": "2020-01-24", "close": 0.30615, "volume": 62868.0}, {"date": "2020-01-28", "close": 0.28731, "volume": 35411.0}, {"date": "2020-01-29", "close": 0.28731, "volume": 18386.0}, {"date": "2020-01-30", "close": 0.28731, "volume": 31736.0}, {"date": "2020-01-31", "close": 0.30144, "volume": 22787.0}, {"date": "2020-02-03", "close": 0.30144, "volume": 118045.0}, {"date": "2020-02-04", "close": 0.27318, "volume": 61179.0}, {"date": "2020-02-05", "close": 0.2826, "volume": 432069.0}, {"date": "2020-02-06", "close": 0.27318, "volume": 28952.0}, {"date": "2020-02-07", "close": 0.2826, "volume": 438441.0}, {"date": "2020-02-10", "close": 0.2826, "volume": 36707.0}, {"date": "2020-02-11", "close": 0.27789, "volume": 70594.0}, {"date": "2020-02-12", "close": 0.27318, "volume": 119903.0}, {"date": "2020-02-13", "close": 0.25905, "volume": 150023.0}, {"date": "2020-02-14", "close": 0.25905, "volume": 12420.0}, {"date": "2020-02-17", "close": 0.25905, "volume": 21346.0}, {"date": "2020-02-18", "close": 0.25434, "volume": 124939.0}, {"date": "2020-02-19", "close": 0.25434, "volume": 95619.0}, {"date": "2020-02-20", "close": 0.25905, "volume": 381584.0}, {"date": "2020-02-21", "close": 0.24492, "volume": 56263.0}, {"date": "2020-02-24", "close": 0.24492, "volume": 243496.0}, {"date": "2020-02-25", "close": 0.21195, "volume": 492436.0}, {"date": "2020-02-26", "close": 0.20724, "volume": 1277730.0}, {"date": "2020-02-27", "close": 0.1884, "volume": 758495.0}, {"date": "2020-02-28", "close": 0.19782, "volume": 125803.0}, {"date": "2020-03-04", "close": 0.18369, "volume": 232850.0}, {"date": "2020-03-05", "close": 0.17898, "volume": 166796.0}, {"date": "2020-03-06", "close": 0.1884, "volume": 377165.0}, {"date": "2020-03-09", "close": 0.16956, "volume": 484207.0}, {"date": "2020-03-10", "close": 0.16956, "volume": 601714.0}, {"date": "2020-03-11", "close": 0.16956, "volume": 20208.0}, {"date": "2020-03-12", "close": 0.17898, "volume": 127739.0}, {"date": "2020-03-13", "close": 0.17898, "volume": 294508.0}, {"date": "2020-03-16", "close": 0.17898, "volume": 934246.0}, {"date": "2020-03-17", "close": 0.17898, "volume": 297307.0}, {"date": "2020-03-18", "close": 0.1413, "volume": 570331.0}, {"date": "2020-03-19", "close": 0.17898, "volume": 356380.0}, {"date": "2020-03-20", "close": 0.17427, "volume": 173946.0}, {"date": "2020-03-24", "close": 0.16956, "volume": 677726.0}, {"date": "2020-03-25", "close": 0.1413, "volume": 455613.0}, {"date": "2020-03-26", "close": 0.15072, "volume": 92992.0}, {"date": "2020-03-27", "close": 0.14601, "volume": 245108.0}, {"date": "2020-03-30", "close": 0.13659, "volume": 2186312.0}, {"date": "2020-03-31", "close": 0.13188, "volume": 979954.0}, {"date": "2020-04-01", "close": 0.11304, "volume": 797794.0}, {"date": "2020-04-02", "close": 0.10362, "volume": 1118969.0}, {"date": "2020-04-03", "close": 0.10362, "volume": 8342619.0}, {"date": "2020-04-06", "close": 0.09891, "volume": 1827691.0}, {"date": "2020-04-07", "close": 0.0942, "volume": 2306740.0}, {"date": "2020-04-08", "close": 0.08478, "volume": 6875165.0}, {"date": "2020-04-09", "close": 0.083838, "volume": 3676632.0}, {"date": "2020-04-14", "close": 0.085722, "volume": 1858720.0}, {"date": "2020-04-15", "close": 0.088548, "volume": 1277424.0}, {"date": "2020-04-16", "close": 0.0942, "volume": 4933438.0}, {"date": "2020-04-17", "close": 0.11304, "volume": 2567996.0}, {"date": "2020-04-20", "close": 0.10362, "volume": 2106213.0}, {"date": "2020-04-21", "close": 0.09891, "volume": 679956.0}, {"date": "2020-04-22", "close": 0.0942, "volume": 2243608.0}, {"date": "2020-04-23", "close": 0.0942, "volume": 1038277.0}, {"date": "2020-04-24", "close": 0.0942, "volume": 300835.0}, {"date": "2020-04-27", "close": 0.0942, "volume": 1302559.0}, {"date": "2020-04-28", "close": 0.09891, "volume": 2470158.0}, {"date": "2020-04-29", "close": 0.11304, "volume": 1952935.0}, {"date": "2020-04-30", "close": 0.12246, "volume": 2996161.0}, {"date": "2020-05-01", "close": 0.11304, "volume": 551947.0}, {"date": "2020-05-04", "close": 0.10833, "volume": 492708.0}, {"date": "2020-05-05", "close": 0.10833, "volume": 1203594.0}, {"date": "2020-05-06", "close": 0.11775, "volume": 594676.0}, {"date": "2020-05-07", "close": 0.10833, "volume": 881850.0}, {"date": "2020-05-08", "close": 0.11304, "volume": 724875.0}, {"date": "2020-05-11", "close": 0.11304, "volume": 718661.0}, {"date": "2020-05-12", "close": 0.12246, "volume": 1085898.0}, {"date": "2020-05-13", "close": 0.1413, "volume": 2294489.0}, {"date": "2020-05-14", "close": 0.13659, "volume": 2143471.0}, {"date": "2020-05-15", "close": 0.1413, "volume": 529847.0}, {"date": "2020-05-18", "close": 0.1413, "volume": 513756.0}, {"date": "2020-05-19", "close": 0.1413, "volume": 933109.0}, {"date": "2020-05-20", "close": 0.1413, "volume": 441338.0}, {"date": "2020-05-21", "close": 0.13659, "volume": 765934.0}, {"date": "2020-05-22", "close": 0.12717, "volume": 885964.0}, {"date": "2020-05-25", "close": 0.12717, "volume": 957451.0}, {"date": "2020-05-26", "close": 0.13188, "volume": 312087.0}, {"date": "2020-05-27", "close": 0.13659, "volume": 1826325.0}, {"date": "2020-05-28", "close": 0.13659, "volume": 2122642.0}, {"date": "2020-05-29", "close": 0.13188, "volume": 751838.0}, {"date": "2020-06-01", "close": 0.14601, "volume": 5510280.0}, {"date": "2020-06-02", "close": 0.15072, "volume": 1269345.0}, {"date": "2020-06-03", "close": 0.16014, "volume": 1778215.0}, {"date": "2020-06-04", "close": 0.16014, "volume": 1059131.0}, {"date": "2020-06-05", "close": 0.16485, "volume": 700531.0}, {"date": "2020-06-09", "close": 0.16485, "volume": 3199209.0}, {"date": "2020-06-10", "close": 0.16956, "volume": 880280.0}, {"date": "2020-06-11", "close": 0.17427, "volume": 679701.0}, {"date": "2020-06-12", "close": 0.16956, "volume": 1481810.0}, {"date": "2020-06-15", "close": 0.15072, "volume": 696227.0}, {"date": "2020-06-16", "close": 0.16956, "volume": 1138973.0}, {"date": "2020-06-17", "close": 0.16485, "volume": 170982.0}, {"date": "2020-06-18", "close": 0.16485, "volume": 818785.0}, {"date": "2020-06-19", "close": 0.16014, "volume": 711584.0}, {"date": "2020-06-22", "close": 0.14601, "volume": 268254.0}, {"date": "2020-06-23", "close": 0.1413, "volume": 747300.0}, {"date": "2020-06-24", "close": 0.14601, "volume": 600042.0}, {"date": "2020-06-25", "close": 0.1413, "volume": 229257.0}, {"date": "2020-06-26", "close": 0.15072, "volume": 1926079.0}, {"date": "2020-06-29", "close": 0.1413, "volume": 529794.0}, {"date": "2020-06-30", "close": 0.15072, "volume": 1973356.0}, {"date": "2020-07-01", "close": 0.16014, "volume": 938021.0}, {"date": "2020-07-02", "close": 0.16014, "volume": 785653.0}, {"date": "2020-07-03", "close": 0.15072, "volume": 41120.0}, {"date": "2020-07-06", "close": 0.14601, "volume": 179808.0}, {"date": "2020-07-07", "close": 0.14601, "volume": 263445.0}, {"date": "2020-07-08", "close": 0.14601, "volume": 606699.0}, {"date": "2020-07-09", "close": 0.14601, "volume": 51746.0}, {"date": "2020-07-10", "close": 0.14601, "volume": 457337.0}, {"date": "2020-07-13", "close": 0.14601, "volume": 2362220.0}, {"date": "2020-07-14", "close": 0.14601, "volume": 447730.0}, {"date": "2020-07-15", "close": 0.15072, "volume": 284402.0}, {"date": "2020-07-16", "close": 0.15072, "volume": 113406.0}, {"date": "2020-07-17", "close": 0.15072, "volume": 47783.0}, {"date": "2020-07-20", "close": 0.1413, "volume": 1839614.0}, {"date": "2020-07-21", "close": 0.1413, "volume": 252162.0}, {"date": "2020-07-22", "close": 0.1413, "volume": 682639.0}, {"date": "2020-07-23", "close": 0.15072, "volume": 297029.0}, {"date": "2020-07-24", "close": 0.1413, "volume": 366764.0}, {"date": "2020-07-27", "close": 0.13659, "volume": 1028729.0}, {"date": "2020-07-28", "close": 0.13188, "volume": 395770.0}, {"date": "2020-07-29", "close": 0.1413, "volume": 1528157.0}, {"date": "2020-07-30", "close": 0.14601, "volume": 976451.0}, {"date": "2020-07-31", "close": 0.14601, "volume": 208563.0}, {"date": "2020-08-03", "close": 0.14601, "volume": 49087.0}, {"date": "2020-08-04", "close": 0.14601, "volume": 657603.0}, {"date": "2020-08-05", "close": 0.1413, "volume": 822950.0}, {"date": "2020-08-06", "close": 0.14601, "volume": 408146.0}, {"date": "2020-08-07", "close": 0.143184, "volume": 52269.0}, {"date": "2020-08-10", "close": 0.14601, "volume": 172501.0}, {"date": "2020-08-11", "close": 0.13659, "volume": 541916.0}, {"date": "2020-08-12", "close": 0.13188, "volume": 544895.0}, {"date": "2020-08-13", "close": 0.13659, "volume": 302928.0}, {"date": "2020-08-14", "close": 0.13659, "volume": 48503.0}, {"date": "2020-08-17", "close": 0.13188, "volume": 599925.0}, {"date": "2020-08-18", "close": 0.13659, "volume": 482111.0}, {"date": "2020-08-19", "close": 0.13659, "volume": 26643.0}, {"date": "2020-08-20", "close": 0.13659, "volume": 120801.0}, {"date": "2020-08-21", "close": 0.12717, "volume": 329114.0}, {"date": "2020-08-24", "close": 0.12246, "volume": 673035.0}, {"date": "2020-08-25", "close": 0.13188, "volume": 529366.0}, {"date": "2020-08-26", "close": 0.12717, "volume": 386266.0}, {"date": "2020-08-27", "close": 0.12246, "volume": 274454.0}, {"date": "2020-08-28", "close": 0.12246, "volume": 847812.0}, {"date": "2020-08-31", "close": 0.13188, "volume": 492958.0}, {"date": "2020-09-01", "close": 0.12717, "volume": 1751118.0}, {"date": "2020-09-02", "close": 0.11775, "volume": 146789.0}, {"date": "2020-09-03", "close": 0.12246, "volume": 680530.0}, {"date": "2020-09-04", "close": 0.11775, "volume": 600997.0}, {"date": "2020-09-07", "close": 0.11775, "volume": 65160.0}, {"date": "2020-09-08", "close": 0.12246, "volume": 485083.0}, {"date": "2020-09-09", "close": 0.12246, "volume": 251170.0}, {"date": "2020-09-10", "close": 0.12246, "volume": 482814.0}, {"date": "2020-09-11", "close": 0.13188, "volume": 702307.0}, {"date": "2020-09-14", "close": 0.12717, "volume": 215207.0}, {"date": "2020-09-15", "close": 0.12717, "volume": 22393.0}, {"date": "2020-09-16", "close": 0.12246, "volume": 15523.0}, {"date": "2020-09-17", "close": 0.12717, "volume": 82149.0}, {"date": "2020-09-18", "close": 0.12246, "volume": 177969.0}, {"date": "2020-09-21", "close": 0.12246, "volume": 99419.0}, {"date": "2020-09-22", "close": 0.12717, "volume": 383658.0}, {"date": "2020-09-23", "close": 0.12717, "volume": 74199.0}, {"date": "2020-09-24", "close": 0.12717, "volume": 314820.0}, {"date": "2020-09-25", "close": 0.13188, "volume": 282158.0}, {"date": "2020-09-28", "close": 0.12717, "volume": 306074.0}, {"date": "2020-09-29", "close": 0.12717, "volume": 115593.0}, {"date": "2020-09-30", "close": 0.13188, "volume": 2629335.0}, {"date": "2020-10-01", "close": 0.13188, "volume": 438929.0}, {"date": "2020-10-02", "close": 0.13659, "volume": 624192.0}, {"date": "2020-10-05", "close": 0.13659, "volume": 216265.0}, {"date": "2020-10-06", "close": 0.13659, "volume": 438254.0}, {"date": "2020-10-07", "close": 0.1413, "volume": 707845.0}, {"date": "2020-10-08", "close": 0.14601, "volume": 1256318.0}, {"date": "2020-10-09", "close": 0.15543, "volume": 1176101.0}, {"date": "2020-10-12", "close": 0.16014, "volume": 353298.0}, {"date": "2020-10-13", "close": 0.1413, "volume": 512918.0}, {"date": "2020-10-14", "close": 0.1413, "volume": 156304.0}, {"date": "2020-10-15", "close": 0.1413, "volume": 345118.0}, {"date": "2020-10-16", "close": 0.1413, "volume": 418128.0}, {"date": "2020-10-19", "close": 0.1413, "volume": 121097.0}, {"date": "2020-10-20", "close": 0.14601, "volume": 315458.0}, {"date": "2020-10-21", "close": 0.1413, "volume": 219337.0}, {"date": "2020-10-22", "close": 0.1413, "volume": 35762.0}, {"date": "2020-10-23", "close": 0.12717, "volume": 267237.0}, {"date": "2020-10-26", "close": 0.1413, "volume": 144482.0}, {"date": "2020-10-27", "close": 0.1413, "volume": 418213.0}, {"date": "2020-10-28", "close": 0.1413, "volume": 183577.0}, {"date": "2020-10-29", "close": 0.13659, "volume": 676855.0}, {"date": "2020-10-30", "close": 0.14601, "volume": 1528816.0}, {"date": "2020-11-02", "close": 0.13659, "volume": 426183.0}, {"date": "2020-11-03", "close": 0.13659, "volume": 17080.0}, {"date": "2020-11-04", "close": 0.1413, "volume": 285293.0}, {"date": "2020-11-05", "close": 0.13659, "volume": 110611.0}, {"date": "2020-11-06", "close": 0.13659, "volume": 179364.0}, {"date": "2020-11-09", "close": 0.13659, "volume": 64062.0}, {"date": "2020-11-10", "close": 0.1413, "volume": 225447.0}, {"date": "2020-11-11", "close": 0.1413, "volume": 854265.0}, {"date": "2020-11-12", "close": 0.1413, "volume": 203759.0}, {"date": "2020-11-13", "close": 0.1413, "volume": 195865.0}, {"date": "2020-11-17", "close": 0.1413, "volume": 205084.0}, {"date": "2020-11-19", "close": 0.13188, "volume": 967102.0}, {"date": "2020-11-20", "close": 0.13659, "volume": 563696.0}, {"date": "2020-11-23", "close": 0.13188, "volume": 951185.0}, {"date": "2020-11-24", "close": 0.13188, "volume": 272721.0}, {"date": "2020-11-25", "close": 0.13659, "volume": 759050.0}, {"date": "2020-11-26", "close": 0.13659, "volume": 771822.0}, {"date": "2020-11-27", "close": 0.13659, "volume": 68588.0}, {"date": "2020-11-30", "close": 0.13659, "volume": 542200.0}, {"date": "2020-12-01", "close": 0.13659, "volume": 112796.0}, {"date": "2020-12-02", "close": 0.13659, "volume": 108790.0}, {"date": "2020-12-03", "close": 0.1413, "volume": 787159.0}, {"date": "2020-12-04", "close": 0.14601, "volume": 490855.0}, {"date": "2020-12-07", "close": 0.15072, "volume": 2841787.0}, {"date": "2020-12-08", "close": 0.15543, "volume": 1243932.0}, {"date": "2020-12-09", "close": 0.15543, "volume": 1074156.0}, {"date": "2020-12-10", "close": 0.15072, "volume": 980140.0}, {"date": "2020-12-11", "close": 0.17427, "volume": 6130524.0}, {"date": "2020-12-14", "close": 0.16485, "volume": 1535986.0}, {"date": "2020-12-15", "close": 0.16014, "volume": 1248184.0}, {"date": "2020-12-16", "close": 0.16485, "volume": 499081.0}, {"date": "2020-12-17", "close": 0.16014, "volume": 3692898.0}, {"date": "2020-12-18", "close": 0.16014, "volume": 697398.0}, {"date": "2020-12-21", "close": 0.16485, "volume": 239885.0}, {"date": "2020-12-22", "close": 0.15072, "volume": 685420.0}, {"date": "2020-12-23", "close": 0.15072, "volume": 795212.0}, {"date": "2020-12-24", "close": 0.16014, "volume": 46919.0}, {"date": "2020-12-29", "close": 0.15543, "volume": 100268.0}, {"date": "2020-12-30", "close": 0.16014, "volume": 79562.0}, {"date": "2020-12-31", "close": 0.16014, "volume": 298858.0}, {"date": "2021-01-04", "close": 0.16014, "volume": 67029.0}, {"date": "2021-01-05", "close": 0.15543, "volume": 36838.0}, {"date": "2021-01-06", "close": 0.15543, "volume": 290690.0}, {"date": "2021-01-07", "close": 0.15543, "volume": 949355.0}, {"date": "2021-01-08", "close": 0.15072, "volume": 1344479.0}, {"date": "2021-01-11", "close": 0.15072, "volume": 554053.0}, {"date": "2021-01-12", "close": 0.15543, "volume": 162493.0}, {"date": "2021-01-13", "close": 0.15072, "volume": 83141.0}, {"date": "2021-01-14", "close": 0.16014, "volume": 609360.0}, {"date": "2021-01-15", "close": 0.15543, "volume": 735325.0}, {"date": "2021-01-18", "close": 0.15072, "volume": 1371645.0}, {"date": "2021-01-19", "close": 0.15072, "volume": 467600.0}, {"date": "2021-01-20", "close": 0.14601, "volume": 130013.0}, {"date": "2021-01-21", "close": 0.1413, "volume": 488851.0}, {"date": "2021-01-22", "close": 0.1413, "volume": 315551.0}, {"date": "2021-01-25", "close": 0.1413, "volume": 482167.0}, {"date": "2021-01-27", "close": 0.14601, "volume": 207085.0}, {"date": "2021-01-28", "close": 0.1413, "volume": 1127350.0}, {"date": "2021-01-29", "close": 0.14601, "volume": 602297.0}, {"date": "2021-02-01", "close": 0.1413, "volume": 311054.0}, {"date": "2021-02-03", "close": 0.1413, "volume": 509749.0}, {"date": "2021-02-04", "close": 0.13659, "volume": 118300.0}, {"date": "2021-02-05", "close": 0.1413, "volume": 267663.0}, {"date": "2021-02-08", "close": 0.1413, "volume": 725745.0}, {"date": "2021-02-09", "close": 0.13659, "volume": 275106.0}, {"date": "2021-02-10", "close": 0.13659, "volume": 564748.0}, {"date": "2021-02-11", "close": 0.13659, "volume": 132169.0}, {"date": "2021-02-12", "close": 0.13659, "volume": 71460.0}, {"date": "2021-02-15", "close": 0.13188, "volume": 451166.0}, {"date": "2021-02-16", "close": 0.12717, "volume": 171464.0}, {"date": "2021-02-17", "close": 0.13188, "volume": 497191.0}, {"date": "2021-02-18", "close": 0.13188, "volume": 41401.0}, {"date": "2021-02-19", "close": 0.12717, "volume": 118677.0}, {"date": "2021-02-22", "close": 0.12246, "volume": 441220.0}, {"date": "2021-02-23", "close": 0.13188, "volume": 302896.0}, {"date": "2021-02-24", "close": 0.13188, "volume": 119140.0}, {"date": "2021-02-25", "close": 0.13188, "volume": 1388062.0}, {"date": "2021-02-26", "close": 0.13188, "volume": 937904.0}, {"date": "2021-03-01", "close": 0.08949, "volume": 5494898.0}, {"date": "2021-03-02", "close": 0.090432, "volume": 3990874.0}, {"date": "2021-03-03", "close": 0.08478, "volume": 847916.0}, {"date": "2021-03-04", "close": 0.077244, "volume": 2257090.0}, {"date": "2021-03-05", "close": 0.079128, "volume": 1019443.0}, {"date": "2021-03-08", "close": 0.076302, "volume": 2622221.0}, {"date": "2021-03-09", "close": 0.076302, "volume": 2172407.0}, {"date": "2021-03-10", "close": 0.079128, "volume": 1751806.0}, {"date": "2021-03-11", "close": 0.08007, "volume": 912210.0}, {"date": "2021-03-12", "close": 0.082896, "volume": 1487404.0}, {"date": "2021-03-15", "close": 0.081012, "volume": 1301438.0}, {"date": "2021-03-16", "close": 0.077244, "volume": 1117709.0}, {"date": "2021-03-17", "close": 0.07536, "volume": 2282992.0}, {"date": "2021-03-18", "close": 0.076302, "volume": 582982.0}, {"date": "2021-03-19", "close": 0.078186, "volume": 820344.0}, {"date": "2021-03-22", "close": 0.081012, "volume": 1052708.0}, {"date": "2021-03-23", "close": 0.081954, "volume": 4094245.0}, {"date": "2021-03-24", "close": 0.082896, "volume": 539334.0}, {"date": "2021-03-25", "close": 0.082896, "volume": 747000.0}, {"date": "2021-03-26", "close": 0.081012, "volume": 184272.0}, {"date": "2021-03-29", "close": 0.082896, "volume": 108933.0}, {"date": "2021-03-30", "close": 0.079128, "volume": 1265764.0}, {"date": "2021-03-31", "close": 0.074418, "volume": 1662114.0}, {"date": "2021-04-01", "close": 0.07536, "volume": 641273.0}, {"date": "2021-04-06", "close": 0.07536, "volume": 1055113.0}, {"date": "2021-04-07", "close": 0.076302, "volume": 546567.0}, {"date": "2021-04-08", "close": 0.079128, "volume": 1400508.0}, {"date": "2021-04-09", "close": 0.086664, "volume": 748170.0}, {"date": "2021-04-12", "close": 0.086664, "volume": 197351.0}, {"date": "2021-04-13", "close": 0.085722, "volume": 156228.0}, {"date": "2021-04-14", "close": 0.08949, "volume": 874468.0}, {"date": "2021-04-15", "close": 0.091374, "volume": 757970.0}, {"date": "2021-04-16", "close": 0.08949, "volume": 470934.0}, {"date": "2021-04-19", "close": 0.08949, "volume": 177926.0}, {"date": "2021-04-20", "close": 0.091374, "volume": 358519.0}, {"date": "2021-04-21", "close": 0.092316, "volume": 963793.0}, {"date": "2021-04-22", "close": 0.091374, "volume": 329309.0}, {"date": "2021-04-23", "close": 0.088548, "volume": 668333.0}, {"date": "2021-04-26", "close": 0.086664, "volume": 483365.0}, {"date": "2021-04-27", "close": 0.090432, "volume": 171455.0}, {"date": "2021-04-28", "close": 0.090432, "volume": 463845.0}, {"date": "2021-04-29", "close": 0.088548, "volume": 235835.0}, {"date": "2021-04-30", "close": 0.091374, "volume": 120235.0}, {"date": "2021-05-03", "close": 0.088548, "volume": 51263.0}, {"date": "2021-05-04", "close": 0.08949, "volume": 465404.0}, {"date": "2021-05-05", "close": 0.0942, "volume": 53229.0}, {"date": "2021-05-06", "close": 0.0942, "volume": 463020.0}, {"date": "2021-05-07", "close": 0.091374, "volume": 129017.0}, {"date": "2021-05-10", "close": 0.091374, "volume": 357008.0}, {"date": "2021-05-11", "close": 0.10362, "volume": 1609441.0}, {"date": "2021-05-12", "close": 0.11775, "volume": 1596089.0}, {"date": "2021-05-13", "close": 0.1413, "volume": 3702389.0}, {"date": "2021-05-14", "close": 0.12246, "volume": 717504.0}, {"date": "2021-05-17", "close": 0.12246, "volume": 84510.0}, {"date": "2021-05-18", "close": 0.11775, "volume": 303381.0}, {"date": "2021-05-19", "close": 0.12246, "volume": 92696.0}, {"date": "2021-05-20", "close": 0.10833, "volume": 144022.0}, {"date": "2021-05-21", "close": 0.11304, "volume": 843695.0}, {"date": "2021-05-24", "close": 0.11304, "volume": 80445.0}, {"date": "2021-05-25", "close": 0.11304, "volume": 275062.0}, {"date": "2021-05-26", "close": 0.11775, "volume": 170680.0}, {"date": "2021-05-27", "close": 0.11775, "volume": 357614.0}, {"date": "2021-05-28", "close": 0.11775, "volume": 1094037.0}, {"date": "2021-05-31", "close": 0.11304, "volume": 753325.0}, {"date": "2021-06-01", "close": 0.11775, "volume": 386257.0}, {"date": "2021-06-02", "close": 0.11304, "volume": 746711.0}, {"date": "2021-06-03", "close": 0.11304, "volume": 2043275.0}, {"date": "2021-06-04", "close": 0.11775, "volume": 411925.0}, {"date": "2021-06-07", "close": 0.10833, "volume": 899674.0}, {"date": "2021-06-08", "close": 0.09891, "volume": 1768082.0}, {"date": "2021-06-09", "close": 0.10362, "volume": 494256.0}, {"date": "2021-06-10", "close": 0.10833, "volume": 590993.0}, {"date": "2021-06-11", "close": 0.11775, "volume": 1477142.0}, {"date": "2021-06-15", "close": 0.11304, "volume": 580487.0}, {"date": "2021-06-16", "close": 0.10362, "volume": 630016.0}, {"date": "2021-06-17", "close": 0.09891, "volume": 969823.0}, {"date": "2021-06-18", "close": 0.10362, "volume": 1043639.0}, {"date": "2021-06-21", "close": 0.10362, "volume": 953618.0}, {"date": "2021-06-22", "close": 0.09891, "volume": 563542.0}, {"date": "2021-06-23", "close": 0.10362, "volume": 1786917.0}, {"date": "2021-06-24", "close": 0.10362, "volume": 525653.0}, {"date": "2021-06-25", "close": 0.10362, "volume": 2174209.0}, {"date": "2021-06-30", "close": 0.12246, "volume": 5566453.0}, {"date": "2021-07-01", "close": 0.13188, "volume": 1638590.0}, {"date": "2021-07-02", "close": 0.12246, "volume": 531512.0}, {"date": "2021-07-05", "close": 0.13188, "volume": 756368.0}, {"date": "2021-07-06", "close": 0.12246, "volume": 1830821.0}, {"date": "2021-07-07", "close": 0.12246, "volume": 884739.0}, {"date": "2021-07-08", "close": 0.11304, "volume": 837731.0}, {"date": "2021-07-09", "close": 0.12246, "volume": 190466.0}, {"date": "2021-07-12", "close": 0.12246, "volume": 91322.0}, {"date": "2021-07-13", "close": 0.12246, "volume": 1760705.0}, {"date": "2021-07-14", "close": 0.12246, "volume": 1011756.0}, {"date": "2021-07-15", "close": 0.12246, "volume": 569295.0}, {"date": "2021-07-16", "close": 0.13188, "volume": 889925.0}, {"date": "2021-07-19", "close": 0.12717, "volume": 533144.0}, {"date": "2021-07-20", "close": 0.12246, "volume": 1131584.0}, {"date": "2021-07-21", "close": 0.12246, "volume": 338477.0}, {"date": "2021-07-22", "close": 0.11775, "volume": 271711.0}, {"date": "2021-07-23", "close": 0.12246, "volume": 2344814.0}, {"date": "2021-07-26", "close": 0.12717, "volume": 378113.0}, {"date": "2021-07-27", "close": 0.12246, "volume": 523232.0}, {"date": "2021-07-28", "close": 0.13188, "volume": 1125433.0}, {"date": "2021-07-29", "close": 0.13188, "volume": 469935.0}, {"date": "2021-07-30", "close": 0.12717, "volume": 835476.0}, {"date": "2021-08-02", "close": 0.12717, "volume": 2874190.0}, {"date": "2021-08-03", "close": 0.12246, "volume": 560027.0}, {"date": "2021-08-04", "close": 0.12717, "volume": 2683638.0}, {"date": "2021-08-05", "close": 0.12717, "volume": 2429854.0}, {"date": "2021-08-06", "close": 0.12717, "volume": 1089480.0}, {"date": "2021-08-09", "close": 0.1413, "volume": 1722749.0}, {"date": "2021-08-10", "close": 0.13188, "volume": 3879084.0}, {"date": "2021-08-11", "close": 0.1413, "volume": 2337718.0}, {"date": "2021-08-12", "close": 0.1413, "volume": 5814030.0}, {"date": "2021-08-13", "close": 0.14601, "volume": 3602552.0}, {"date": "2021-08-16", "close": 0.15072, "volume": 518064.0}, {"date": "2021-08-17", "close": 0.14601, "volume": 719507.0}, {"date": "2021-08-18", "close": 0.1413, "volume": 3300059.0}, {"date": "2021-08-19", "close": 0.14601, "volume": 252374.0}, {"date": "2021-08-20", "close": 0.15543, "volume": 1321706.0}, {"date": "2021-08-23", "close": 0.1413, "volume": 1807035.0}, {"date": "2021-08-24", "close": 0.14601, "volume": 557193.0}, {"date": "2021-08-25", "close": 0.15072, "volume": 180786.0}, {"date": "2021-08-26", "close": 0.15543, "volume": 407162.0}, {"date": "2021-08-27", "close": 0.16485, "volume": 1359462.0}, {"date": "2021-08-30", "close": 0.17898, "volume": 4763008.0}, {"date": "2021-08-31", "close": 0.16956, "volume": 516242.0}, {"date": "2021-09-01", "close": 0.14601, "volume": 4773503.0}, {"date": "2021-09-02", "close": 0.15072, "volume": 2365591.0}, {"date": "2021-09-03", "close": 0.14601, "volume": 2307648.0}, {"date": "2021-09-06", "close": 0.14601, "volume": 186475.0}, {"date": "2021-09-07", "close": 0.1413, "volume": 609498.0}, {"date": "2021-09-08", "close": 0.15072, "volume": 236903.0}, {"date": "2021-09-09", "close": 0.15543, "volume": 1538468.0}, {"date": "2021-09-10", "close": 0.16014, "volume": 1171864.0}, {"date": "2021-09-13", "close": 0.16014, "volume": 539220.0}, {"date": "2021-09-14", "close": 0.16014, "volume": 1166708.0}, {"date": "2021-09-15", "close": 0.15543, "volume": 428214.0}, {"date": "2021-09-16", "close": 0.15072, "volume": 385443.0}, {"date": "2021-09-21", "close": 0.15072, "volume": 1548897.0}, {"date": "2021-09-22", "close": 0.16014, "volume": 1429453.0}, {"date": "2021-09-23", "close": 0.16014, "volume": 315571.0}, {"date": "2021-09-24", "close": 0.15543, "volume": 39517.0}, {"date": "2021-09-27", "close": 0.16014, "volume": 749478.0}, {"date": "2021-09-28", "close": 0.16014, "volume": 1338209.0}, {"date": "2021-09-29", "close": 0.15072, "volume": 842858.0}, {"date": "2021-09-30", "close": 0.15543, "volume": 3579406.0}, {"date": "2021-10-08", "close": 0.1413, "volume": 12783613.0}, {"date": "2021-10-11", "close": 0.15543, "volume": 1788541.0}, {"date": "2021-10-12", "close": 0.16485, "volume": 1509780.0}, {"date": "2021-10-13", "close": 0.16485, "volume": 893435.0}, {"date": "2021-10-14", "close": 0.16485, "volume": 1914605.0}, {"date": "2021-10-15", "close": 0.16485, "volume": 1809519.0}, {"date": "2021-10-18", "close": 0.19311, "volume": 9533949.0}, {"date": "2021-10-19", "close": 0.23079, "volume": 12507398.0}, {"date": "2021-10-20", "close": 0.22608, "volume": 6076701.0}, {"date": "2021-10-21", "close": 0.20724, "volume": 1321783.0}, {"date": "2021-10-22", "close": 0.19782, "volume": 5259014.0}, {"date": "2021-10-25", "close": 0.21195, "volume": 2122429.0}, {"date": "2021-10-26", "close": 0.19782, "volume": 2238820.0}, {"date": "2021-10-27", "close": 0.20724, "volume": 3806648.0}, {"date": "2021-10-28", "close": 0.19782, "volume": 3756559.0}, {"date": "2021-10-29", "close": 0.18369, "volume": 1312760.0}, {"date": "2021-11-01", "close": 0.17427, "volume": 3143671.0}, {"date": "2021-11-02", "close": 0.16956, "volume": 2268766.0}, {"date": "2021-11-03", "close": 0.17427, "volume": 1106411.0}, {"date": "2021-11-04", "close": 0.17898, "volume": 402812.0}, {"date": "2021-11-05", "close": 0.18369, "volume": 961212.0}, {"date": "2021-11-08", "close": 0.16956, "volume": 959477.0}, {"date": "2021-11-09", "close": 0.17898, "volume": 994720.0}, {"date": "2021-11-10", "close": 0.17427, "volume": 69366.0}, {"date": "2021-11-11", "close": 0.16956, "volume": 951760.0}, {"date": "2021-11-12", "close": 0.17427, "volume": 247294.0}, {"date": "2021-11-15", "close": 0.16956, "volume": 372116.0}, {"date": "2021-11-16", "close": 0.16956, "volume": 287758.0}, {"date": "2021-11-17", "close": 0.17427, "volume": 1263044.0}, {"date": "2021-11-18", "close": 0.17898, "volume": 8914822.0}, {"date": "2021-11-19", "close": 0.17898, "volume": 462693.0}, {"date": "2021-11-22", "close": 0.17427, "volume": 1146410.0}, {"date": "2021-11-23", "close": 0.17427, "volume": 1018489.0}, {"date": "2021-11-24", "close": 0.17427, "volume": 1112355.0}, {"date": "2021-11-25", "close": 0.16956, "volume": 865120.0}, {"date": "2021-11-26", "close": 0.17427, "volume": 813808.0}, {"date": "2021-11-29", "close": 0.16956, "volume": 676269.0}, {"date": "2021-11-30", "close": 0.17427, "volume": 126636.0}, {"date": "2021-12-01", "close": 0.16485, "volume": 1822237.0}, {"date": "2021-12-02", "close": 0.16485, "volume": 208001.0}, {"date": "2021-12-03", "close": 0.16014, "volume": 606764.0}, {"date": "2021-12-06", "close": 0.15543, "volume": 2546478.0}, {"date": "2021-12-07", "close": 0.16485, "volume": 506754.0}, {"date": "2021-12-08", "close": 0.16014, "volume": 366212.0}, {"date": "2021-12-09", "close": 0.16485, "volume": 184850.0}, {"date": "2021-12-10", "close": 0.17427, "volume": 243419.0}, {"date": "2021-12-13", "close": 0.17427, "volume": 362927.0}, {"date": "2021-12-14", "close": 0.16014, "volume": 288244.0}, {"date": "2021-12-15", "close": 0.17427, "volume": 545244.0}, {"date": "2021-12-16", "close": 0.17898, "volume": 361866.0}, {"date": "2021-12-17", "close": 0.17427, "volume": 274180.0}, {"date": "2021-12-20", "close": 0.16956, "volume": 1228860.0}, {"date": "2021-12-21", "close": 0.16956, "volume": 178523.0}, {"date": "2021-12-22", "close": 0.16956, "volume": 120016.0}, {"date": "2021-12-23", "close": 0.16956, "volume": 58126.0}, {"date": "2021-12-24", "close": 0.16956, "volume": 5799.0}, {"date": "2021-12-29", "close": 0.16485, "volume": 348327.0}, {"date": "2021-12-30", "close": 0.16956, "volume": 235025.0}, {"date": "2021-12-31", "close": 0.16956, "volume": 394300.0}, {"date": "2022-01-04", "close": 0.1884, "volume": 1496598.0}, {"date": "2022-01-05", "close": 0.18369, "volume": 3904715.0}, {"date": "2022-01-06", "close": 0.17898, "volume": 1420461.0}, {"date": "2022-01-07", "close": 0.17898, "volume": 1995408.0}, {"date": "2022-01-10", "close": 0.17898, "volume": 149160.0}, {"date": "2022-01-11", "close": 0.17427, "volume": 1488679.0}, {"date": "2022-01-12", "close": 0.17898, "volume": 1776245.0}, {"date": "2022-01-13", "close": 0.17427, "volume": 352875.0}, {"date": "2022-01-14", "close": 0.17427, "volume": 307051.0}, {"date": "2022-01-17", "close": 0.17427, "volume": 337254.0}, {"date": "2022-01-18", "close": 0.1884, "volume": 1690583.0}, {"date": "2022-01-19", "close": 0.18369, "volume": 1233760.0}, {"date": "2022-01-20", "close": 0.20253, "volume": 2457849.0}, {"date": "2022-01-21", "close": 0.19311, "volume": 769007.0}, {"date": "2022-01-24", "close": 0.17898, "volume": 1899553.0}, {"date": "2022-01-25", "close": 0.17427, "volume": 1416707.0}, {"date": "2022-01-27", "close": 0.17427, "volume": 2286768.0}, {"date": "2022-01-28", "close": 0.186045, "volume": 730209.0}, {"date": "2022-01-31", "close": 0.17898, "volume": 1629958.0}, {"date": "2022-02-01", "close": 0.19782, "volume": 713702.0}, {"date": "2022-02-02", "close": 0.19782, "volume": 650917.0}, {"date": "2022-02-03", "close": 0.19311, "volume": 572897.0}, {"date": "2022-02-04", "close": 0.20724, "volume": 1635279.0}, {"date": "2022-02-07", "close": 0.21666, "volume": 2309620.0}, {"date": "2022-02-08", "close": 0.22608, "volume": 504858.0}, {"date": "2022-02-09", "close": 0.2355, "volume": 3309946.0}, {"date": "2022-02-10", "close": 0.25434, "volume": 7795235.0}, {"date": "2022-02-11", "close": 0.24963, "volume": 2309997.0}, {"date": "2022-02-14", "close": 0.25905, "volume": 7503329.0}, {"date": "2022-02-15", "close": 0.28731, "volume": 12147868.0}, {"date": "2022-02-16", "close": 0.27318, "volume": 3180668.0}, {"date": "2022-02-17", "close": 0.29673, "volume": 5372891.0}, {"date": "2022-02-18", "close": 0.29202, "volume": 3359325.0}, {"date": "2022-02-21", "close": 0.2826, "volume": 2810724.0}, {"date": "2022-02-22", "close": 0.27318, "volume": 1744717.0}, {"date": "2022-02-23", "close": 0.30144, "volume": 2083917.0}, {"date": "2022-02-24", "close": 0.30144, "volume": 3355289.0}, {"date": "2022-02-25", "close": 0.30144, "volume": 2479908.0}, {"date": "2022-02-28", "close": 0.29673, "volume": 6908180.0}, {"date": "2022-03-01", "close": 0.3297, "volume": 5159754.0}, {"date": "2022-03-02", "close": 0.35796, "volume": 4750062.0}, {"date": "2022-03-03", "close": 0.35796, "volume": 9954471.0}, {"date": "2022-03-04", "close": 0.39564, "volume": 5551110.0}, {"date": "2022-03-07", "close": 0.41448, "volume": 9780990.0}, {"date": "2022-03-08", "close": 0.40506, "volume": 6150061.0}, {"date": "2022-03-09", "close": 0.43332, "volume": 8936381.0}, {"date": "2022-03-10", "close": 0.39093, "volume": 4988166.0}, {"date": "2022-03-11", "close": 0.40506, "volume": 6789246.0}, {"date": "2022-03-14", "close": 0.41919, "volume": 3291715.0}, {"date": "2022-03-15", "close": 0.39093, "volume": 2395464.0}, {"date": "2022-03-16", "close": 0.40035, "volume": 3160589.0}, {"date": "2022-03-17", "close": 0.39564, "volume": 2479314.0}, {"date": "2022-03-18", "close": 0.43332, "volume": 6836195.0}, {"date": "2022-03-21", "close": 0.44274, "volume": 4002435.0}, {"date": "2022-03-22", "close": 0.44745, "volume": 1059899.0}, {"date": "2022-03-23", "close": 0.43332, "volume": 1527981.0}, {"date": "2022-03-24", "close": 0.44274, "volume": 7787752.0}, {"date": "2022-03-25", "close": 0.46158, "volume": 8723347.0}, {"date": "2022-03-28", "close": 0.44745, "volume": 4926145.0}, {"date": "2022-03-29", "close": 0.42861, "volume": 2196707.0}, {"date": "2022-03-30", "close": 0.43332, "volume": 1810825.0}, {"date": "2022-03-31", "close": 0.4239, "volume": 1851369.0}, {"date": "2022-04-01", "close": 0.45216, "volume": 2318482.0}, {"date": "2022-04-04", "close": 0.43803, "volume": 1304446.0}, {"date": "2022-04-05", "close": 0.44274, "volume": 61868458.0}, {"date": "2022-04-06", "close": 0.49455, "volume": 4955795.0}, {"date": "2022-04-07", "close": 0.45216, "volume": 6455492.0}, {"date": "2022-04-08", "close": 0.50397, "volume": 5624441.0}, {"date": "2022-04-11", "close": 0.5181, "volume": 6064944.0}, {"date": "2022-04-12", "close": 0.5181, "volume": 2075982.0}, {"date": "2022-04-13", "close": 0.54636, "volume": 5561530.0}, {"date": "2022-04-14", "close": 0.5652, "volume": 3847628.0}, {"date": "2022-04-19", "close": 0.56991, "volume": 4563948.0}, {"date": "2022-04-20", "close": 0.5652, "volume": 2629552.0}, {"date": "2022-04-21", "close": 0.54636, "volume": 1807104.0}, {"date": "2022-04-22", "close": 0.5652, "volume": 2914758.0}, {"date": "2022-04-26", "close": 0.53223, "volume": 4109286.0}, {"date": "2022-04-27", "close": 0.55107, "volume": 2181098.0}, {"date": "2022-04-28", "close": 0.54636, "volume": 3712324.0}, {"date": "2022-04-29", "close": 0.53694, "volume": 4560954.0}, {"date": "2022-05-02", "close": 0.53223, "volume": 2519260.0}, {"date": "2022-05-03", "close": 0.53694, "volume": 1220522.0}, {"date": "2022-05-04", "close": 0.50868, "volume": 2659849.0}, {"date": "2022-05-05", "close": 0.54165, "volume": 2860137.0}, {"date": "2022-05-06", "close": 0.54636, "volume": 3362224.0}, {"date": "2022-05-09", "close": 0.55107, "volume": 3912530.0}, {"date": "2022-05-10", "close": 0.51339, "volume": 5692402.0}, {"date": "2022-05-11", "close": 0.52281, "volume": 3252333.0}, {"date": "2022-05-12", "close": 0.51339, "volume": 2617841.0}, {"date": "2022-05-13", "close": 0.53694, "volume": 2539465.0}, {"date": "2022-05-16", "close": 0.5652, "volume": 3310576.0}, {"date": "2022-05-17", "close": 0.55107, "volume": 3770166.0}, {"date": "2022-05-18", "close": 0.55107, "volume": 4485469.0}, {"date": "2022-05-19", "close": 0.57462, "volume": 10337295.0}, {"date": "2022-05-20", "close": 0.6594, "volume": 8793496.0}, {"date": "2022-05-23", "close": 0.69237, "volume": 5428651.0}, {"date": "2022-05-24", "close": 0.74418, "volume": 6819864.0}, {"date": "2022-05-25", "close": 0.74418, "volume": 5471955.0}, {"date": "2022-05-26", "close": 0.68766, "volume": 5439580.0}, {"date": "2022-05-27", "close": 0.71121, "volume": 3024480.0}, {"date": "2022-05-30", "close": 0.71592, "volume": 1565572.0}, {"date": "2022-05-31", "close": 0.72063, "volume": 766400.0}, {"date": "2022-06-01", "close": 0.73005, "volume": 3174930.0}, {"date": "2022-06-02", "close": 0.75831, "volume": 3560704.0}, {"date": "2022-06-03", "close": 0.80541, "volume": 3621502.0}, {"date": "2022-06-06", "close": 0.86664, "volume": 5948389.0}, {"date": "2022-06-07", "close": 0.79128, "volume": 6411910.0}, {"date": "2022-06-08", "close": 0.78657, "volume": 3934556.0}, {"date": "2022-06-09", "close": 0.73947, "volume": 3225607.0}, {"date": "2022-06-10", "close": 0.7536, "volume": 9899069.0}, {"date": "2022-06-14", "close": 0.71121, "volume": 9460229.0}, {"date": "2022-06-15", "close": 0.68295, "volume": 5976120.0}, {"date": "2022-06-16", "close": 0.69237, "volume": 7225653.0}, {"date": "2022-06-17", "close": 0.66882, "volume": 65556762.0}, {"date": "2022-06-20", "close": 0.6123, "volume": 9664038.0}, {"date": "2022-06-21", "close": 0.5181, "volume": 20121174.0}, {"date": "2022-06-22", "close": 0.54165, "volume": 9538615.0}, {"date": "2022-06-23", "close": 0.55107, "volume": 15534196.0}, {"date": "2022-06-24", "close": 0.54636, "volume": 2905651.0}, {"date": "2022-06-27", "close": 0.5652, "volume": 3861689.0}, {"date": "2022-06-28", "close": 0.60759, "volume": 3148619.0}, {"date": "2022-06-29", "close": 0.59817, "volume": 2171955.0}, {"date": "2022-06-30", "close": 0.57933, "volume": 4518177.0}, {"date": "2022-07-01", "close": 0.55578, "volume": 3369037.0}, {"date": "2022-07-04", "close": 0.57933, "volume": 3005642.0}, {"date": "2022-07-05", "close": 0.58875, "volume": 1642387.0}, {"date": "2022-07-06", "close": 0.56049, "volume": 2610328.0}, {"date": "2022-07-07", "close": 0.53694, "volume": 3980469.0}, {"date": "2022-07-08", "close": 0.57462, "volume": 3506051.0}, {"date": "2022-07-11", "close": 0.59817, "volume": 1952906.0}, {"date": "2022-07-12", "close": 0.62172, "volume": 2672365.0}, {"date": "2022-07-13", "close": 0.64056, "volume": 3373558.0}, {"date": "2022-07-14", "close": 0.70179, "volume": 3366102.0}, {"date": "2022-07-15", "close": 0.67353, "volume": 3086958.0}, {"date": "2022-07-18", "close": 0.71592, "volume": 2614253.0}, {"date": "2022-07-19", "close": 0.73476, "volume": 3148462.0}, {"date": "2022-07-20", "close": 0.7536, "volume": 4125537.0}, {"date": "2022-07-21", "close": 0.78186, "volume": 3993063.0}, {"date": "2022-07-22", "close": 0.74889, "volume": 2324044.0}, {"date": "2022-07-25", "close": 0.74418, "volume": 5438061.0}, {"date": "2022-07-26", "close": 0.75831, "volume": 3187331.0}, {"date": "2022-07-27", "close": 0.79128, "volume": 18950049.0}, {"date": "2022-07-28", "close": 0.76773, "volume": 11347875.0}, {"date": "2022-07-29", "close": 0.76773, "volume": 5003670.0}, {"date": "2022-08-01", "close": 0.73005, "volume": 3371714.0}, {"date": "2022-08-02", "close": 0.74889, "volume": 5801776.0}, {"date": "2022-08-03", "close": 0.77715, "volume": 3423152.0}, {"date": "2022-08-04", "close": 0.76302, "volume": 1947473.0}, {"date": "2022-08-05", "close": 0.75831, "volume": 3157703.0}, {"date": "2022-08-08", "close": 0.74889, "volume": 5334093.0}, {"date": "2022-08-09", "close": 0.74418, "volume": 1358406.0}, {"date": "2022-08-10", "close": 0.75831, "volume": 5127179.0}, {"date": "2022-08-11", "close": 0.7536, "volume": 13394201.0}, {"date": "2022-08-12", "close": 0.77244, "volume": 1755798.0}, {"date": "2022-08-15", "close": 0.78657, "volume": 4521660.0}, {"date": "2022-08-16", "close": 0.81012, "volume": 1856829.0}, {"date": "2022-08-17", "close": 0.79599, "volume": 2353810.0}, {"date": "2022-08-18", "close": 0.84309, "volume": 9967864.0}, {"date": "2022-08-19", "close": 0.90903, "volume": 10283314.0}, {"date": "2022-08-22", "close": 0.91374, "volume": 5331058.0}, {"date": "2022-08-23", "close": 0.92316, "volume": 6648345.0}, {"date": "2022-08-24", "close": 0.942, "volume": 4444579.0}, {"date": "2022-08-25", "close": 0.92316, "volume": 2605668.0}, {"date": "2022-08-26", "close": 1.06446, "volume": 15734322.0}, {"date": "2022-08-29", "close": 1.04091, "volume": 6793586.0}, {"date": "2022-08-30", "close": 0.9891, "volume": 5201890.0}, {"date": "2022-08-31", "close": 0.94671, "volume": 8149251.0}, {"date": "2022-09-01", "close": 0.95613, "volume": 11118875.0}, {"date": "2022-09-02", "close": 0.87606, "volume": 4806007.0}, {"date": "2022-09-05", "close": 0.93258, "volume": 8972981.0}, {"date": "2022-09-06", "close": 0.96555, "volume": 8725551.0}, {"date": "2022-09-07", "close": 0.95142, "volume": 4677704.0}, {"date": "2022-09-08", "close": 0.90432, "volume": 5053248.0}, {"date": "2022-09-09", "close": 0.91845, "volume": 3030657.0}, {"date": "2022-09-12", "close": 0.97968, "volume": 6481517.0}, {"date": "2022-09-13", "close": 0.99852, "volume": 3773584.0}, {"date": "2022-09-14", "close": 0.96084, "volume": 2044572.0}, {"date": "2022-09-15", "close": 1.02678, "volume": 5660408.0}, {"date": "2022-09-16", "close": 1.00794, "volume": 7210058.0}, {"date": "2022-09-19", "close": 0.97026, "volume": 10402234.0}, {"date": "2022-09-20", "close": 0.96084, "volume": 2731131.0}, {"date": "2022-09-21", "close": 0.99852, "volume": 2789076.0}, {"date": "2022-09-23", "close": 0.99381, "volume": 13270142.0}, {"date": "2022-09-26", "close": 0.88548, "volume": 10951719.0}, {"date": "2022-09-27", "close": 0.96084, "volume": 9313103.0}, {"date": "2022-09-28", "close": 0.93258, "volume": 5309866.0}, {"date": "2022-09-29", "close": 0.9891, "volume": 9829779.0}, {"date": "2022-09-30", "close": 0.96555, "volume": 1932135.0}, {"date": "2022-10-03", "close": 0.97968, "volume": 1616828.0}, {"date": "2022-10-04", "close": 0.942, "volume": 5310839.0}, {"date": "2022-10-05", "close": 0.942, "volume": 5687429.0}, {"date": "2022-10-06", "close": 0.98439, "volume": 12746170.0}, {"date": "2022-10-07", "close": 1.07388, "volume": 15036665.0}, {"date": "2022-10-10", "close": 1.01736, "volume": 16253279.0}, {"date": "2022-10-11", "close": 0.98439, "volume": 4571605.0}, {"date": "2022-10-12", "close": 0.9891, "volume": 6312479.0}, {"date": "2022-10-13", "close": 0.9891, "volume": 4583081.0}, {"date": "2022-10-14", "close": 1.00794, "volume": 5356929.0}, {"date": "2022-10-17", "close": 0.9891, "volume": 5398950.0}, {"date": "2022-10-18", "close": 0.9891, "volume": 3287298.0}, {"date": "2022-10-19", "close": 0.96555, "volume": 3360229.0}, {"date": "2022-10-20", "close": 0.92316, "volume": 5430424.0}, {"date": "2022-10-21", "close": 0.94671, "volume": 7148557.0}, {"date": "2022-10-24", "close": 0.99381, "volume": 7438870.0}, {"date": "2022-10-25", "close": 0.97968, "volume": 3936306.0}, {"date": "2022-10-26", "close": 0.92316, "volume": 7259823.0}, {"date": "2022-10-27", "close": 0.97026, "volume": 4128567.0}, {"date": "2022-10-28", "close": 0.90903, "volume": 5909214.0}, {"date": "2022-10-31", "close": 0.82896, "volume": 17122659.0}, {"date": "2022-11-01", "close": 0.77244, "volume": 11818567.0}, {"date": "2022-11-02", "close": 0.81954, "volume": 8446864.0}, {"date": "2022-11-03", "close": 0.82896, "volume": 5649448.0}, {"date": "2022-11-04", "close": 0.86193, "volume": 4820091.0}, {"date": "2022-11-07", "close": 0.87135, "volume": 4202452.0}, {"date": "2022-11-08", "close": 0.82896, "volume": 5392402.0}, {"date": "2022-11-09", "close": 0.73005, "volume": 10896880.0}, {"date": "2022-11-10", "close": 0.69708, "volume": 7745133.0}, {"date": "2022-11-11", "close": 0.67824, "volume": 12425499.0}, {"date": "2022-11-14", "close": 0.7065, "volume": 5493536.0}, {"date": "2022-11-15", "close": 0.72534, "volume": 5004115.0}, {"date": "2022-11-16", "close": 0.79128, "volume": 10464045.0}, {"date": "2022-11-17", "close": 0.86193, "volume": 16730754.0}, {"date": "2022-11-18", "close": 0.85722, "volume": 8918182.0}, {"date": "2022-11-21", "close": 0.8478, "volume": 9101848.0}, {"date": "2022-11-22", "close": 0.88077, "volume": 12436012.0}, {"date": "2022-11-23", "close": 0.87606, "volume": 14268063.0}, {"date": "2022-11-24", "close": 0.73476, "volume": 9800539.0}, {"date": "2022-11-25", "close": 0.72534, "volume": 4422055.0}, {"date": "2022-11-28", "close": 0.73476, "volume": 5618463.0}, {"date": "2022-11-29", "close": 0.73476, "volume": 3334832.0}, {"date": "2022-11-30", "close": 0.81483, "volume": 28790154.0}, {"date": "2022-12-01", "close": 0.85251, "volume": 11284507.0}, {"date": "2022-12-02", "close": 0.81483, "volume": 4085498.0}, {"date": "2022-12-05", "close": 0.81954, "volume": 6833748.0}, {"date": "2022-12-06", "close": 0.8007, "volume": 10483777.0}, {"date": "2022-12-07", "close": 0.8007, "volume": 3712406.0}, {"date": "2022-12-08", "close": 0.81483, "volume": 3283145.0}, {"date": "2022-12-09", "close": 0.79599, "volume": 1750547.0}, {"date": "2022-12-12", "close": 0.78186, "volume": 1784393.0}, {"date": "2022-12-13", "close": 0.79599, "volume": 2120346.0}, {"date": "2022-12-14", "close": 0.79599, "volume": 6157790.0}, {"date": "2022-12-15", "close": 0.81954, "volume": 2487170.0}, {"date": "2022-12-16", "close": 0.8478, "volume": 7789593.0}, {"date": "2022-12-19", "close": 0.86664, "volume": 3754189.0}, {"date": "2022-12-20", "close": 0.86664, "volume": 3410154.0}, {"date": "2022-12-21", "close": 0.91845, "volume": 4994554.0}, {"date": "2022-12-22", "close": 0.93729, "volume": 4674348.0}, {"date": "2022-12-23", "close": 0.92316, "volume": 2690603.0}, {"date": "2022-12-28", "close": 0.88077, "volume": 3170515.0}, {"date": "2022-12-29", "close": 0.8478, "volume": 3762266.0}, {"date": "2022-12-30", "close": 0.87606, "volume": 1690631.0}, {"date": "2023-01-03", "close": 0.8478, "volume": 4324603.0}, {"date": "2023-01-04", "close": 0.86193, "volume": 1613492.0}, {"date": "2023-01-05", "close": 0.90903, "volume": 2435931.0}, {"date": "2023-01-06", "close": 0.92316, "volume": 3333677.0}, {"date": "2023-01-09", "close": 0.94671, "volume": 4517389.0}, {"date": "2023-01-10", "close": 0.942, "volume": 2503710.0}, {"date": "2023-01-11", "close": 0.942, "volume": 3414023.0}, {"date": "2023-01-12", "close": 0.88077, "volume": 4681238.0}, {"date": "2023-01-13", "close": 0.91374, "volume": 1901783.0}, {"date": "2023-01-16", "close": 0.91845, "volume": 3130878.0}, {"date": "2023-01-17", "close": 0.89019, "volume": 2009428.0}, {"date": "2023-01-18", "close": 0.91374, "volume": 1782935.0}, {"date": "2023-01-19", "close": 0.91374, "volume": 1484778.0}, {"date": "2023-01-20", "close": 0.97497, "volume": 7508611.0}, {"date": "2023-01-23", "close": 0.942, "volume": 5091570.0}, {"date": "2023-01-24", "close": 0.88548, "volume": 6570899.0}, {"date": "2023-01-25", "close": 0.85722, "volume": 5789621.0}, {"date": "2023-01-27", "close": 0.81483, "volume": 6549291.0}, {"date": "2023-01-30", "close": 0.83367, "volume": 7388781.0}, {"date": "2023-01-31", "close": 0.81483, "volume": 7366645.0}, {"date": "2023-02-01", "close": 0.8007, "volume": 10706313.0}, {"date": "2023-02-02", "close": 0.78657, "volume": 5642480.0}, {"date": "2023-02-03", "close": 0.77715, "volume": 3609847.0}, {"date": "2023-02-06", "close": 0.76302, "volume": 3332104.0}, {"date": "2023-02-07", "close": 0.8007, "volume": 6110903.0}, {"date": "2023-02-08", "close": 0.81483, "volume": 3362900.0}, {"date": "2023-02-09", "close": 0.78186, "volume": 3751741.0}, {"date": "2023-02-10", "close": 0.71592, "volume": 7161620.0}, {"date": "2023-02-13", "close": 0.73947, "volume": 2474949.0}, {"date": "2023-02-14", "close": 0.71592, "volume": 5249649.0}, {"date": "2023-02-15", "close": 0.73005, "volume": 3985289.0}, {"date": "2023-02-16", "close": 0.73476, "volume": 3775875.0}, {"date": "2023-02-17", "close": 0.7065, "volume": 3555230.0}, {"date": "2023-02-20", "close": 0.67824, "volume": 2406872.0}, {"date": "2023-02-21", "close": 0.68295, "volume": 1722415.0}, {"date": "2023-02-22", "close": 0.68766, "volume": 2953760.0}, {"date": "2023-02-23", "close": 0.70179, "volume": 2023569.0}, {"date": "2023-02-24", "close": 0.71121, "volume": 3898183.0}, {"date": "2023-02-27", "close": 0.71121, "volume": 3309328.0}, {"date": "2023-02-28", "close": 0.71121, "volume": 7441452.0}, {"date": "2023-03-01", "close": 0.70179, "volume": 5341967.0}, {"date": "2023-03-02", "close": 0.72534, "volume": 2964771.0}, {"date": "2023-03-03", "close": 0.72063, "volume": 3123504.0}, {"date": "2023-03-06", "close": 0.71592, "volume": 5231025.0}, {"date": "2023-03-07", "close": 0.69708, "volume": 9071294.0}, {"date": "2023-03-08", "close": 0.62172, "volume": 5892649.0}, {"date": "2023-03-09", "close": 0.59346, "volume": 5652363.0}, {"date": "2023-03-10", "close": 0.5652, "volume": 3663835.0}, {"date": "2023-03-13", "close": 0.56991, "volume": 5692027.0}, {"date": "2023-03-14", "close": 0.52281, "volume": 7232602.0}, {"date": "2023-03-15", "close": 0.55578, "volume": 4064517.0}, {"date": "2023-03-16", "close": 0.52281, "volume": 5675385.0}, {"date": "2023-03-17", "close": 0.53694, "volume": 24014119.0}, {"date": "2023-03-20", "close": 0.50868, "volume": 4394515.0}, {"date": "2023-03-21", "close": 0.5181, "volume": 3947829.0}, {"date": "2023-03-22", "close": 0.53694, "volume": 4833981.0}, {"date": "2023-03-23", "close": 0.53223, "volume": 2732883.0}, {"date": "2023-03-24", "close": 0.5181, "volume": 2851626.0}, {"date": "2023-03-27", "close": 0.52752, "volume": 4062210.0}, {"date": "2023-03-28", "close": 0.5652, "volume": 4396694.0}, {"date": "2023-03-29", "close": 0.59346, "volume": 5674466.0}, {"date": "2023-03-30", "close": 0.61701, "volume": 5757068.0}, {"date": "2023-03-31", "close": 0.63114, "volume": 2468656.0}, {"date": "2023-04-03", "close": 0.59817, "volume": 2954380.0}, {"date": "2023-04-04", "close": 0.65469, "volume": 6200122.0}, {"date": "2023-04-05", "close": 0.64056, "volume": 4255082.0}, {"date": "2023-04-06", "close": 0.63114, "volume": 5250757.0}, {"date": "2023-04-11", "close": 0.62643, "volume": 1815434.0}, {"date": "2023-04-12", "close": 0.63114, "volume": 5389948.0}, {"date": "2023-04-13", "close": 0.64998, "volume": 2307999.0}, {"date": "2023-04-14", "close": 0.62172, "volume": 3913559.0}, {"date": "2023-04-17", "close": 0.59817, "volume": 2773514.0}, {"date": "2023-04-18", "close": 0.59346, "volume": 2615981.0}, {"date": "2023-04-19", "close": 0.56991, "volume": 5264842.0}, {"date": "2023-04-20", "close": 0.56049, "volume": 6151921.0}, {"date": "2023-04-21", "close": 0.56991, "volume": 8228743.0}, {"date": "2023-04-24", "close": 0.57933, "volume": 1495263.0}, {"date": "2023-04-26", "close": 0.58404, "volume": 2476862.0}, {"date": "2023-04-27", "close": 0.60759, "volume": 2834585.0}, {"date": "2023-04-28", "close": 0.60288, "volume": 4626300.0}, {"date": "2023-05-01", "close": 0.59817, "volume": 2959428.0}, {"date": "2023-05-02", "close": 0.57933, "volume": 2284687.0}, {"date": "2023-05-03", "close": 0.57933, "volume": 4771533.0}, {"date": "2023-05-04", "close": 0.5652, "volume": 3250124.0}, {"date": "2023-05-05", "close": 0.55578, "volume": 3615976.0}, {"date": "2023-05-08", "close": 0.55107, "volume": 4428945.0}, {"date": "2023-05-09", "close": 0.53694, "volume": 6097182.0}, {"date": "2023-05-10", "close": 0.5652, "volume": 4632998.0}, {"date": "2023-05-11", "close": 0.60288, "volume": 5833694.0}, {"date": "2023-05-12", "close": 0.60759, "volume": 4518720.0}, {"date": "2023-05-15", "close": 0.58875, "volume": 2742845.0}, {"date": "2023-05-16", "close": 0.57933, "volume": 7433949.0}, {"date": "2023-05-17", "close": 0.58875, "volume": 3346249.0}, {"date": "2023-05-18", "close": 0.60288, "volume": 1632728.0}, {"date": "2023-05-19", "close": 0.57462, "volume": 3128930.0}, {"date": "2023-05-22", "close": 0.58404, "volume": 2013135.0}, {"date": "2023-05-23", "close": 0.59346, "volume": 4259873.0}, {"date": "2023-05-24", "close": 0.59817, "volume": 8032380.0}, {"date": "2023-05-25", "close": 0.50397, "volume": 16194628.0}, {"date": "2023-05-26", "close": 0.48042, "volume": 5973348.0}, {"date": "2023-05-29", "close": 0.47571, "volume": 5349926.0}, {"date": "2023-05-30", "close": 0.48513, "volume": 4078504.0}, {"date": "2023-05-31", "close": 0.46158, "volume": 11894375.0}, {"date": "2023-06-01", "close": 0.44274, "volume": 4244299.0}, {"date": "2023-06-02", "close": 0.44745, "volume": 3976398.0}, {"date": "2023-06-05", "close": 0.43803, "volume": 4236959.0}, {"date": "2023-06-06", "close": 0.46158, "volume": 6479131.0}, {"date": "2023-06-07", "close": 0.45687, "volume": 4847926.0}, {"date": "2023-06-08", "close": 0.44274, "volume": 6009544.0}, {"date": "2023-06-09", "close": 0.44274, "volume": 4921010.0}, {"date": "2023-06-13", "close": 0.40977, "volume": 5548911.0}, {"date": "2023-06-14", "close": 0.40506, "volume": 6351194.0}, {"date": "2023-06-15", "close": 0.41448, "volume": 3583332.0}, {"date": "2023-06-16", "close": 0.43803, "volume": 5019874.0}, {"date": "2023-06-19", "close": 0.41448, "volume": 2922636.0}, {"date": "2023-06-20", "close": 0.41448, "volume": 2802766.0}, {"date": "2023-06-21", "close": 0.4239, "volume": 5503077.0}, {"date": "2023-06-22", "close": 0.40506, "volume": 2796056.0}, {"date": "2023-06-23", "close": 0.39093, "volume": 2438739.0}, {"date": "2023-06-26", "close": 0.38151, "volume": 3180413.0}, {"date": "2023-06-27", "close": 0.40035, "volume": 3087429.0}, {"date": "2023-06-28", "close": 0.40977, "volume": 4005722.0}, {"date": "2023-06-29", "close": 0.39564, "volume": 4571205.0}, {"date": "2023-06-30", "close": 0.39564, "volume": 2719396.0}, {"date": "2023-07-03", "close": 0.4239, "volume": 3173969.0}, {"date": "2023-07-04", "close": 0.45216, "volume": 2259298.0}, {"date": "2023-07-05", "close": 0.45687, "volume": 1852037.0}, {"date": "2023-07-06", "close": 0.44274, "volume": 1587893.0}, {"date": "2023-07-07", "close": 0.44274, "volume": 5633726.0}, {"date": "2023-07-10", "close": 0.42861, "volume": 4623793.0}, {"date": "2023-07-11", "close": 0.44745, "volume": 1445835.0}, {"date": "2023-07-12", "close": 0.43332, "volume": 1365057.0}, {"date": "2023-07-13", "close": 0.4239, "volume": 2517650.0}, {"date": "2023-07-14", "close": 0.41448, "volume": 2575792.0}, {"date": "2023-07-17", "close": 0.40506, "volume": 1716958.0}, {"date": "2023-07-18", "close": 0.39564, "volume": 3798701.0}, {"date": "2023-07-19", "close": 0.41448, "volume": 2400904.0}, {"date": "2023-07-20", "close": 0.39564, "volume": 1796165.0}, {"date": "2023-07-21", "close": 0.39093, "volume": 2607837.0}, {"date": "2023-07-24", "close": 0.39564, "volume": 1607544.0}, {"date": "2023-07-25", "close": 0.38622, "volume": 3119703.0}, {"date": "2023-07-26", "close": 0.41448, "volume": 2615408.0}, {"date": "2023-07-27", "close": 0.40506, "volume": 2114602.0}, {"date": "2023-07-28", "close": 0.39564, "volume": 2030050.0}, {"date": "2023-07-31", "close": 0.38622, "volume": 6075493.0}, {"date": "2023-08-01", "close": 0.40506, "volume": 4063662.0}, {"date": "2023-08-02", "close": 0.39564, "volume": 1108619.0}, {"date": "2023-08-03", "close": 0.39564, "volume": 644729.0}, {"date": "2023-08-04", "close": 0.38622, "volume": 2662215.0}, {"date": "2023-08-07", "close": 0.38622, "volume": 1288251.0}, {"date": "2023-08-08", "close": 0.37209, "volume": 3350432.0}, {"date": "2023-08-09", "close": 0.38622, "volume": 1899202.0}, {"date": "2023-08-10", "close": 0.39564, "volume": 5342806.0}, {"date": "2023-08-11", "close": 0.41448, "volume": 3530322.0}, {"date": "2023-08-14", "close": 0.43332, "volume": 3692016.0}, {"date": "2023-08-15", "close": 0.4239, "volume": 1199035.0}, {"date": "2023-08-16", "close": 0.4239, "volume": 1286745.0}, {"date": "2023-08-17", "close": 0.44274, "volume": 2630581.0}, {"date": "2023-08-18", "close": 0.41448, "volume": 2044839.0}, {"date": "2023-08-21", "close": 0.43332, "volume": 1414111.0}, {"date": "2023-08-22", "close": 0.45216, "volume": 3134031.0}, {"date": "2023-08-23", "close": 0.50397, "volume": 4337754.0}, {"date": "2023-08-24", "close": 0.48042, "volume": 4540155.0}, {"date": "2023-08-25", "close": 0.44745, "volume": 2984335.0}, {"date": "2023-08-28", "close": 0.46158, "volume": 3120259.0}, {"date": "2023-08-29", "close": 0.44274, "volume": 2317962.0}, {"date": "2023-08-30", "close": 0.42861, "volume": 2661822.0}, {"date": "2023-08-31", "close": 0.44745, "volume": 18745428.0}, {"date": "2023-09-01", "close": 0.47571, "volume": 5801324.0}, {"date": "2023-09-04", "close": 0.50397, "volume": 4216456.0}, {"date": "2023-09-05", "close": 0.50868, "volume": 5034557.0}, {"date": "2023-09-06", "close": 0.49455, "volume": 5071645.0}, {"date": "2023-09-07", "close": 0.47571, "volume": 3390680.0}, {"date": "2023-09-08", "close": 0.49455, "volume": 3361741.0}, {"date": "2023-09-11", "close": 0.44274, "volume": 3596295.0}, {"date": "2023-09-12", "close": 0.41919, "volume": 3774921.0}, {"date": "2023-09-13", "close": 0.40506, "volume": 2952279.0}, {"date": "2023-09-14", "close": 0.40506, "volume": 3252540.0}, {"date": "2023-09-15", "close": 0.44745, "volume": 6810092.0}, {"date": "2023-09-18", "close": 0.43803, "volume": 964249.0}, {"date": "2023-09-19", "close": 0.42861, "volume": 4054805.0}, {"date": "2023-09-20", "close": 0.44274, "volume": 2828321.0}, {"date": "2023-09-21", "close": 0.43332, "volume": 1754731.0}, {"date": "2023-09-22", "close": 0.43332, "volume": 2641092.0}, {"date": "2023-09-25", "close": 0.43803, "volume": 789137.0}, {"date": "2023-09-26", "close": 0.42861, "volume": 2724601.0}, {"date": "2023-09-27", "close": 0.41919, "volume": 3867454.0}, {"date": "2023-09-28", "close": 0.41448, "volume": 3473398.0}, {"date": "2023-09-29", "close": 0.41919, "volume": 2235342.0}, {"date": "2023-10-02", "close": 0.41448, "volume": 3243939.0}, {"date": "2023-10-03", "close": 0.39093, "volume": 5125979.0}, {"date": "2023-10-04", "close": 0.39564, "volume": 3073917.0}, {"date": "2023-10-05", "close": 0.39564, "volume": 1618183.0}, {"date": "2023-10-06", "close": 0.3768, "volume": 3316895.0}, {"date": "2023-10-09", "close": 0.39093, "volume": 3545849.0}, {"date": "2023-10-10", "close": 0.38622, "volume": 4978865.0}, {"date": "2023-10-11", "close": 0.39564, "volume": 5236006.0}, {"date": "2023-10-12", "close": 0.39093, "volume": 1665686.0}, {"date": "2023-10-13", "close": 0.40035, "volume": 560796.0}, {"date": "2023-10-16", "close": 0.39564, "volume": 1463238.0}, {"date": "2023-10-17", "close": 0.40035, "volume": 1690657.0}, {"date": "2023-10-18", "close": 0.40506, "volume": 3510739.0}, {"date": "2023-10-19", "close": 0.41919, "volume": 2715878.0}, {"date": "2023-10-20", "close": 0.40977, "volume": 1953596.0}, {"date": "2023-10-23", "close": 0.40977, "volume": 1003081.0}, {"date": "2023-10-24", "close": 0.41448, "volume": 2827881.0}, {"date": "2023-10-25", "close": 0.41448, "volume": 1957933.0}, {"date": "2023-10-26", "close": 0.40035, "volume": 2282640.0}, {"date": "2023-10-27", "close": 0.40035, "volume": 1489446.0}, {"date": "2023-10-30", "close": 0.39564, "volume": 1335752.0}, {"date": "2023-10-31", "close": 0.34854, "volume": 9406777.0}, {"date": "2023-11-01", "close": 0.32499, "volume": 5536776.0}, {"date": "2023-11-02", "close": 0.32028, "volume": 3268585.0}, {"date": "2023-11-03", "close": 0.3297, "volume": 2056238.0}, {"date": "2023-11-06", "close": 0.31557, "volume": 3093532.0}, {"date": "2023-11-07", "close": 0.30615, "volume": 1138978.0}, {"date": "2023-11-08", "close": 0.30144, "volume": 1078142.0}, {"date": "2023-11-09", "close": 0.30615, "volume": 4528490.0}, {"date": "2023-11-10", "close": 0.29673, "volume": 1236745.0}, {"date": "2023-11-13", "close": 0.30144, "volume": 693895.0}, {"date": "2023-11-14", "close": 0.30144, "volume": 1332024.0}, {"date": "2023-11-15", "close": 0.31086, "volume": 1292573.0}, {"date": "2023-11-16", "close": 0.29673, "volume": 1649943.0}, {"date": "2023-11-17", "close": 0.29673, "volume": 697257.0}, {"date": "2023-11-20", "close": 0.29202, "volume": 1868688.0}, {"date": "2023-11-21", "close": 0.29673, "volume": 1784008.0}, {"date": "2023-11-22", "close": 0.2826, "volume": 1989488.0}, {"date": "2023-11-23", "close": 0.28731, "volume": 1412433.0}, {"date": "2023-11-24", "close": 0.29202, "volume": 1162637.0}, {"date": "2023-11-27", "close": 0.29202, "volume": 1093732.0}, {"date": "2023-11-28", "close": 0.28731, "volume": 3180821.0}, {"date": "2023-11-29", "close": 0.29673, "volume": 1618351.0}, {"date": "2023-11-30", "close": 0.30144, "volume": 1212000.0}, {"date": "2023-12-01", "close": 0.31557, "volume": 1667139.0}, {"date": "2023-12-04", "close": 0.32499, "volume": 1806117.0}, {"date": "2023-12-05", "close": 0.3297, "volume": 3017200.0}, {"date": "2023-12-06", "close": 0.33912, "volume": 1261529.0}, {"date": "2023-12-07", "close": 0.35796, "volume": 3363407.0}, {"date": "2023-12-08", "close": 0.37209, "volume": 2577214.0}, {"date": "2023-12-11", "close": 0.34854, "volume": 2091240.0}, {"date": "2023-12-12", "close": 0.33441, "volume": 1625995.0}, {"date": "2023-12-13", "close": 0.33912, "volume": 2108299.0}, {"date": "2023-12-14", "close": 0.35325, "volume": 1301659.0}, {"date": "2023-12-15", "close": 0.36738, "volume": 1894493.0}, {"date": "2023-12-18", "close": 0.36267, "volume": 1232154.0}, {"date": "2023-12-19", "close": 0.36267, "volume": 2070404.0}, {"date": "2023-12-20", "close": 0.35325, "volume": 1153138.0}, {"date": "2023-12-21", "close": 0.35796, "volume": 462504.0}, {"date": "2023-12-22", "close": 0.36267, "volume": 779277.0}, {"date": "2023-12-27", "close": 0.38151, "volume": 2327497.0}, {"date": "2023-12-28", "close": 0.40977, "volume": 3054035.0}, {"date": "2023-12-29", "close": 0.39564, "volume": 2069862.0}, {"date": "2024-01-02", "close": 0.40506, "volume": 1461059.0}, {"date": "2024-01-03", "close": 0.38622, "volume": 2760506.0}, {"date": "2024-01-04", "close": 0.39564, "volume": 1890840.0}, {"date": "2024-01-05", "close": 0.39093, "volume": 1777862.0}, {"date": "2024-01-08", "close": 0.39093, "volume": 1378842.0}, {"date": "2024-01-09", "close": 0.38151, "volume": 1805911.0}, {"date": "2024-01-10", "close": 0.39564, "volume": 2195015.0}, {"date": "2024-01-11", "close": 0.40035, "volume": 2411726.0}, {"date": "2024-01-12", "close": 0.39564, "volume": 1505704.0}, {"date": "2024-01-15", "close": 0.41448, "volume": 4337660.0}, {"date": "2024-01-16", "close": 0.39564, "volume": 1242381.0}, {"date": "2024-01-17", "close": 0.38151, "volume": 1204090.0}, {"date": "2024-01-18", "close": 0.36738, "volume": 1891325.0}, {"date": "2024-01-19", "close": 0.3768, "volume": 2403803.0}, {"date": "2024-01-22", "close": 0.34383, "volume": 4700502.0}, {"date": "2024-01-23", "close": 0.34854, "volume": 974857.0}, {"date": "2024-01-24", "close": 0.35796, "volume": 839230.0}, {"date": "2024-01-25", "close": 0.35796, "volume": 1438275.0}, {"date": "2024-01-29", "close": 0.33912, "volume": 8544937.0}, {"date": "2024-01-30", "close": 0.33441, "volume": 5141056.0}, {"date": "2024-01-31", "close": 0.29202, "volume": 13240262.0}, {"date": "2024-02-01", "close": 0.28731, "volume": 5184579.0}, {"date": "2024-02-02", "close": 0.2826, "volume": 1602944.0}, {"date": "2024-02-05", "close": 0.26376, "volume": 3083499.0}, {"date": "2024-02-06", "close": 0.26847, "volume": 4357475.0}, {"date": "2024-02-07", "close": 0.26847, "volume": 1768099.0}, {"date": "2024-02-08", "close": 0.27318, "volume": 3930399.0}, {"date": "2024-02-09", "close": 0.24963, "volume": 4765035.0}, {"date": "2024-02-12", "close": 0.24021, "volume": 3655528.0}, {"date": "2024-02-13", "close": 0.24492, "volume": 2512067.0}, {"date": "2024-02-14", "close": 0.24492, "volume": 1552152.0}, {"date": "2024-02-15", "close": 0.2355, "volume": 2653031.0}, {"date": "2024-02-16", "close": 0.25434, "volume": 4000568.0}, {"date": "2024-02-19", "close": 0.24492, "volume": 1591187.0}, {"date": "2024-02-20", "close": 0.26376, "volume": 2590865.0}, {"date": "2024-02-21", "close": 0.25905, "volume": 1916117.0}, {"date": "2024-02-22", "close": 0.25905, "volume": 1314514.0}, {"date": "2024-02-23", "close": 0.24963, "volume": 2198287.0}, {"date": "2024-02-26", "close": 0.25434, "volume": 3403161.0}, {"date": "2024-02-27", "close": 0.24492, "volume": 1316919.0}, {"date": "2024-02-28", "close": 0.25434, "volume": 758722.0}, {"date": "2024-02-29", "close": 0.23079, "volume": 5631137.0}, {"date": "2024-03-01", "close": 0.23079, "volume": 3620076.0}, {"date": "2024-03-04", "close": 0.22608, "volume": 1169239.0}, {"date": "2024-03-05", "close": 0.22608, "volume": 1973692.0}, {"date": "2024-03-06", "close": 0.23079, "volume": 939946.0}, {"date": "2024-03-07", "close": 0.2355, "volume": 1573540.0}, {"date": "2024-03-08", "close": 0.22137, "volume": 2225498.0}, {"date": "2024-03-11", "close": 0.21666, "volume": 1033320.0}, {"date": "2024-03-12", "close": 0.21666, "volume": 2373190.0}, {"date": "2024-03-13", "close": 0.21666, "volume": 1098305.0}, {"date": "2024-03-14", "close": 0.23079, "volume": 1797811.0}, {"date": "2024-03-15", "close": 0.22608, "volume": 1919740.0}, {"date": "2024-03-18", "close": 0.21666, "volume": 3861516.0}, {"date": "2024-03-19", "close": 0.24492, "volume": 6146227.0}, {"date": "2024-03-20", "close": 0.24963, "volume": 3260704.0}, {"date": "2024-03-21", "close": 0.2355, "volume": 1113655.0}, {"date": "2024-03-22", "close": 0.23079, "volume": 578541.0}, {"date": "2024-03-25", "close": 0.23079, "volume": 590044.0}, {"date": "2024-03-26", "close": 0.22137, "volume": 2014055.0}, {"date": "2024-03-27", "close": 0.21666, "volume": 5936792.0}, {"date": "2024-03-28", "close": 0.22608, "volume": 2929398.0}, {"date": "2024-04-02", "close": 0.22608, "volume": 2432603.0}, {"date": "2024-04-03", "close": 0.2355, "volume": 1214424.0}, {"date": "2024-04-04", "close": 0.2355, "volume": 682804.0}, {"date": "2024-04-05", "close": 0.22608, "volume": 1234048.0}, {"date": "2024-04-08", "close": 0.21666, "volume": 3253511.0}, {"date": "2024-04-09", "close": 0.22137, "volume": 2207464.0}, {"date": "2024-04-10", "close": 0.2355, "volume": 2899806.0}, {"date": "2024-04-11", "close": 0.2355, "volume": 1606323.0}, {"date": "2024-04-12", "close": 0.24021, "volume": 1251569.0}, {"date": "2024-04-15", "close": 0.2355, "volume": 680943.0}, {"date": "2024-04-16", "close": 0.22608, "volume": 688300.0}, {"date": "2024-04-17", "close": 0.2355, "volume": 2085699.0}, {"date": "2024-04-18", "close": 0.24021, "volume": 378616.0}, {"date": "2024-04-19", "close": 0.2355, "volume": 3161827.0}, {"date": "2024-04-22", "close": 0.24021, "volume": 500152.0}, {"date": "2024-04-23", "close": 0.22608, "volume": 1215832.0}, {"date": "2024-04-24", "close": 0.22608, "volume": 1533668.0}, {"date": "2024-04-26", "close": 0.25434, "volume": 5468817.0}, {"date": "2024-04-29", "close": 0.25434, "volume": 1572497.0}, {"date": "2024-04-30", "close": 0.23079, "volume": 5303395.0}, {"date": "2024-05-01", "close": 0.21666, "volume": 3172748.0}, {"date": "2024-05-02", "close": 0.22137, "volume": 1778520.0}, {"date": "2024-05-03", "close": 0.22608, "volume": 1866004.0}, {"date": "2024-05-06", "close": 0.22137, "volume": 537019.0}, {"date": "2024-05-07", "close": 0.22608, "volume": 1189366.0}, {"date": "2024-05-08", "close": 0.22608, "volume": 1451660.0}, {"date": "2024-05-09", "close": 0.22608, "volume": 645999.0}, {"date": "2024-05-10", "close": 0.22137, "volume": 1264274.0}, {"date": "2024-05-13", "close": 0.21666, "volume": 1300588.0}, {"date": "2024-05-14", "close": 0.21666, "volume": 684071.0}, {"date": "2024-05-15", "close": 0.21666, "volume": 828254.0}, {"date": "2024-05-16", "close": 0.22608, "volume": 758805.0}, {"date": "2024-05-17", "close": 0.22137, "volume": 387816.0}, {"date": "2024-05-20", "close": 0.22608, "volume": 278968.0}, {"date": "2024-05-21", "close": 0.22137, "volume": 774622.0}, {"date": "2024-05-22", "close": 0.22137, "volume": 1318135.0}, {"date": "2024-05-23", "close": 0.21195, "volume": 2235226.0}, {"date": "2024-05-24", "close": 0.20724, "volume": 2419644.0}, {"date": "2024-05-27", "close": 0.20724, "volume": 514048.0}, {"date": "2024-05-28", "close": 0.21666, "volume": 638342.0}, {"date": "2024-05-29", "close": 0.21195, "volume": 1291589.0}, {"date": "2024-05-30", "close": 0.19782, "volume": 1324063.0}, {"date": "2024-05-31", "close": 0.19782, "volume": 1409658.0}, {"date": "2024-06-03", "close": 0.20253, "volume": 1972133.0}, {"date": "2024-06-04", "close": 0.21195, "volume": 865837.0}, {"date": "2024-06-05", "close": 0.21195, "volume": 772346.0}, {"date": "2024-06-06", "close": 0.20724, "volume": 794558.0}, {"date": "2024-06-07", "close": 0.20724, "volume": 897005.0}, {"date": "2024-06-11", "close": 0.20724, "volume": 1039342.0}, {"date": "2024-06-12", "close": 0.20724, "volume": 424710.0}, {"date": "2024-06-13", "close": 0.20253, "volume": 21456620.0}, {"date": "2024-06-14", "close": 0.19782, "volume": 1627106.0}, {"date": "2024-06-17", "close": 0.19782, "volume": 2373143.0}, {"date": "2024-06-18", "close": 0.19311, "volume": 2655150.0}, {"date": "2024-06-19", "close": 0.1884, "volume": 1652838.0}, {"date": "2024-06-20", "close": 0.21195, "volume": 7059696.0}, {"date": "2024-06-21", "close": 0.21195, "volume": 3149274.0}, {"date": "2024-06-24", "close": 0.19782, "volume": 1315824.0}, {"date": "2024-06-25", "close": 0.1884, "volume": 2691175.0}, {"date": "2024-06-26", "close": 0.19311, "volume": 2629613.0}, {"date": "2024-06-27", "close": 0.20253, "volume": 3251438.0}, {"date": "2024-06-28", "close": 0.20724, "volume": 2850829.0}, {"date": "2024-07-01", "close": 0.21666, "volume": 2042238.0}, {"date": "2024-07-02", "close": 0.21666, "volume": 4319599.0}, {"date": "2024-07-03", "close": 0.21195, "volume": 1991530.0}, {"date": "2024-07-04", "close": 0.21195, "volume": 1758546.0}, {"date": "2024-07-05", "close": 0.21195, "volume": 1634611.0}, {"date": "2024-07-08", "close": 0.20724, "volume": 669464.0}, {"date": "2024-07-09", "close": 0.21195, "volume": 321268.0}, {"date": "2024-07-10", "close": 0.20253, "volume": 1415683.0}, {"date": "2024-07-11", "close": 0.19782, "volume": 834038.0}, {"date": "2024-07-12", "close": 0.20724, "volume": 568103.0}, {"date": "2024-07-15", "close": 0.20253, "volume": 314116.0}, {"date": "2024-07-16", "close": 0.20253, "volume": 259347.0}, {"date": "2024-07-17", "close": 0.19782, "volume": 1207745.0}, {"date": "2024-07-18", "close": 0.19782, "volume": 516850.0}, {"date": "2024-07-19", "close": 0.19311, "volume": 1291824.0}, {"date": "2024-07-22", "close": 0.19782, "volume": 705334.0}, {"date": "2024-07-23", "close": 0.1884, "volume": 1847599.0}, {"date": "2024-07-24", "close": 0.19311, "volume": 1141386.0}, {"date": "2024-07-25", "close": 0.19311, "volume": 2405721.0}, {"date": "2024-07-26", "close": 0.1884, "volume": 1028467.0}, {"date": "2024-07-29", "close": 0.19311, "volume": 296590.0}, {"date": "2024-07-30", "close": 0.19311, "volume": 462346.0}, {"date": "2024-07-31", "close": 0.18369, "volume": 14064477.0}, {"date": "2024-08-01", "close": 0.17427, "volume": 2879533.0}, {"date": "2024-08-02", "close": 0.1884, "volume": 1983720.0}, {"date": "2024-08-05", "close": 0.16956, "volume": 2906982.0}, {"date": "2024-08-06", "close": 0.16956, "volume": 1759485.0}, {"date": "2024-08-07", "close": 0.16956, "volume": 904012.0}, {"date": "2024-08-08", "close": 0.17427, "volume": 752317.0}, {"date": "2024-08-09", "close": 0.17427, "volume": 499693.0}, {"date": "2024-08-12", "close": 0.1884, "volume": 2476409.0}, {"date": "2024-08-13", "close": 0.19782, "volume": 8591290.0}, {"date": "2024-08-14", "close": 0.1884, "volume": 1452409.0}, {"date": "2024-08-15", "close": 0.18369, "volume": 1866483.0}, {"date": "2024-08-16", "close": 0.17898, "volume": 2261423.0}, {"date": "2024-08-19", "close": 0.19311, "volume": 924881.0}, {"date": "2024-08-20", "close": 0.18369, "volume": 2218361.0}, {"date": "2024-08-21", "close": 0.18369, "volume": 1703370.0}, {"date": "2024-08-22", "close": 0.17898, "volume": 977231.0}, {"date": "2024-08-23", "close": 0.17427, "volume": 2348324.0}, {"date": "2024-08-26", "close": 0.17898, "volume": 1550394.0}, {"date": "2024-08-27", "close": 0.18369, "volume": 654525.0}, {"date": "2024-08-28", "close": 0.17898, "volume": 762732.0}, {"date": "2024-08-29", "close": 0.17898, "volume": 900130.0}, {"date": "2024-08-30", "close": 0.17898, "volume": 2429423.0}, {"date": "2024-09-02", "close": 0.17427, "volume": 6401197.0}, {"date": "2024-09-03", "close": 0.15072, "volume": 7257334.0}, {"date": "2024-09-04", "close": 0.15543, "volume": 4123606.0}, {"date": "2024-09-05", "close": 0.16485, "volume": 4279335.0}, {"date": "2024-09-06", "close": 0.16956, "volume": 1565092.0}, {"date": "2024-09-09", "close": 0.16485, "volume": 2578590.0}, {"date": "2024-09-10", "close": 0.16014, "volume": 866015.0}, {"date": "2024-09-11", "close": 0.16014, "volume": 2160539.0}, {"date": "2024-09-12", "close": 0.16014, "volume": 2152661.0}, {"date": "2024-09-13", "close": 0.15543, "volume": 3480115.0}, {"date": "2024-09-16", "close": 0.15543, "volume": 1160169.0}, {"date": "2024-09-17", "close": 0.15072, "volume": 1683895.0}, {"date": "2024-09-18", "close": 0.15543, "volume": 2949688.0}, {"date": "2024-09-19", "close": 0.16485, "volume": 5842872.0}, {"date": "2024-09-20", "close": 0.16485, "volume": 31166702.0}, {"date": "2024-09-23", "close": 0.16014, "volume": 1534910.0}, {"date": "2024-09-24", "close": 0.17898, "volume": 1941191.0}, {"date": "2024-09-25", "close": 0.17898, "volume": 1467550.0}, {"date": "2024-09-26", "close": 0.17427, "volume": 5447466.0}, {"date": "2024-09-27", "close": 0.17427, "volume": 2864808.0}, {"date": "2024-09-30", "close": 0.19311, "volume": 4015658.0}, {"date": "2024-10-01", "close": 0.1884, "volume": 569064.0}, {"date": "2024-10-02", "close": 0.1884, "volume": 416175.0}, {"date": "2024-10-03", "close": 0.19311, "volume": 558916.0}, {"date": "2024-10-04", "close": 0.1884, "volume": 367204.0}, {"date": "2024-10-07", "close": 0.19782, "volume": 1152103.0}, {"date": "2024-10-08", "close": 0.19311, "volume": 4351140.0}, {"date": "2024-10-09", "close": 0.1884, "volume": 560427.0}, {"date": "2024-10-10", "close": 0.19311, "volume": 292649.0}, {"date": "2024-10-11", "close": 0.19782, "volume": 834483.0}, {"date": "2024-10-14", "close": 0.20253, "volume": 2376762.0}, {"date": "2024-10-15", "close": 0.21666, "volume": 2199743.0}, {"date": "2024-10-16", "close": 0.21195, "volume": 941525.0}, {"date": "2024-10-17", "close": 0.19782, "volume": 1728721.0}, {"date": "2024-10-18", "close": 0.19311, "volume": 1670298.0}, {"date": "2024-10-21", "close": 0.1884, "volume": 1096347.0}, {"date": "2024-10-22", "close": 0.1884, "volume": 551780.0}, {"date": "2024-10-23", "close": 0.1884, "volume": 1569996.0}, {"date": "2024-10-24", "close": 0.1884, "volume": 1591168.0}, {"date": "2024-10-25", "close": 0.18369, "volume": 485946.0}, {"date": "2024-10-28", "close": 0.18369, "volume": 863685.0}, {"date": "2024-10-29", "close": 0.18369, "volume": 2260213.0}, {"date": "2024-10-30", "close": 0.16014, "volume": 8705435.0}, {"date": "2024-10-31", "close": 0.1884, "volume": 4573330.0}, {"date": "2024-11-01", "close": 0.1884, "volume": 1851116.0}, {"date": "2024-11-04", "close": 0.20724, "volume": 6448950.0}, {"date": "2024-11-05", "close": 0.19782, "volume": 958478.0}, {"date": "2024-11-06", "close": 0.21195, "volume": 3234739.0}, {"date": "2024-11-07", "close": 0.20724, "volume": 789583.0}, {"date": "2024-11-08", "close": 0.21195, "volume": 2618689.0}, {"date": "2024-11-11", "close": 0.20724, "volume": 1952378.0}, {"date": "2024-11-12", "close": 0.21666, "volume": 3194517.0}, {"date": "2024-11-13", "close": 0.21666, "volume": 3172283.0}, {"date": "2024-11-14", "close": 0.21666, "volume": 3120990.0}, {"date": "2024-11-15", "close": 0.21195, "volume": 1917769.0}, {"date": "2024-11-18", "close": 0.20253, "volume": 2989979.0}, {"date": "2024-11-19", "close": 0.19782, "volume": 3067976.0}, {"date": "2024-11-20", "close": 0.20724, "volume": 1501117.0}, {"date": "2024-11-21", "close": 0.18369, "volume": 1592208.0}, {"date": "2024-11-22", "close": 0.1884, "volume": 247850.0}, {"date": "2024-11-25", "close": 0.21666, "volume": 7929879.0}, {"date": "2024-11-26", "close": 0.19311, "volume": 1577607.0}, {"date": "2024-11-27", "close": 0.19311, "volume": 759622.0}, {"date": "2024-11-28", "close": 0.1884, "volume": 616603.0}, {"date": "2024-11-29", "close": 0.18369, "volume": 1056283.0}, {"date": "2024-12-02", "close": 0.19311, "volume": 891345.0}, {"date": "2024-12-03", "close": 0.18369, "volume": 1515055.0}, {"date": "2024-12-04", "close": 0.17898, "volume": 1203897.0}, {"date": "2024-12-05", "close": 0.17898, "volume": 15703830.0}, {"date": "2024-12-06", "close": 0.17898, "volume": 253379.0}, {"date": "2024-12-09", "close": 0.17898, "volume": 1078150.0}, {"date": "2024-12-10", "close": 0.17427, "volume": 469605.0}, {"date": "2024-12-11", "close": 0.17898, "volume": 624271.0}, {"date": "2024-12-12", "close": 0.17427, "volume": 263316.0}, {"date": "2024-12-13", "close": 0.17427, "volume": 183377.0}, {"date": "2024-12-16", "close": 0.16956, "volume": 1732586.0}, {"date": "2024-12-17", "close": 0.16956, "volume": 464102.0}, {"date": "2024-12-18", "close": 0.17427, "volume": 3188956.0}, {"date": "2024-12-19", "close": 0.16485, "volume": 1983321.0}, {"date": "2024-12-20", "close": 0.16014, "volume": 505897.0}, {"date": "2024-12-23", "close": 0.16485, "volume": 517710.0}, {"date": "2024-12-24", "close": 0.16014, "volume": 192056.0}, {"date": "2024-12-27", "close": 0.17898, "volume": 243184.0}, {"date": "2024-12-30", "close": 0.16956, "volume": 207844.0}, {"date": "2024-12-31", "close": 0.16956, "volume": 193292.0}, {"date": "2025-01-02", "close": 0.18369, "volume": 1122277.0}, {"date": "2025-01-03", "close": 0.18369, "volume": 140069.0}, {"date": "2025-01-06", "close": 0.18369, "volume": 1426649.0}, {"date": "2025-01-07", "close": 0.17898, "volume": 703710.0}, {"date": "2025-01-08", "close": 0.17427, "volume": 126703.0}, {"date": "2025-01-09", "close": 0.17427, "volume": 139049.0}, {"date": "2025-01-10", "close": 0.17898, "volume": 108815.0}, {"date": "2025-01-13", "close": 0.16956, "volume": 237372.0}, {"date": "2025-01-14", "close": 0.16956, "volume": 1424289.0}, {"date": "2025-01-15", "close": 0.16956, "volume": 253706.0}, {"date": "2025-01-16", "close": 0.16956, "volume": 284280.0}, {"date": "2025-01-17", "close": 0.17898, "volume": 166658.0}, {"date": "2025-01-20", "close": 0.17898, "volume": 4230915.0}, {"date": "2025-01-21", "close": 0.17898, "volume": 579236.0}, {"date": "2025-01-22", "close": 0.17898, "volume": 381372.0}, {"date": "2025-01-23", "close": 0.16956, "volume": 312601.0}, {"date": "2025-01-24", "close": 0.17427, "volume": 283335.0}, {"date": "2025-01-28", "close": 0.17427, "volume": 1659566.0}, {"date": "2025-01-29", "close": 0.17427, "volume": 497583.0}, {"date": "2025-01-30", "close": 0.17427, "volume": 160506.0}, {"date": "2025-01-31", "close": 0.16014, "volume": 2807236.0}, {"date": "2025-02-03", "close": 0.16014, "volume": 1077544.0}, {"date": "2025-02-04", "close": 0.16485, "volume": 774564.0}, {"date": "2025-02-05", "close": 0.16014, "volume": 213439.0}, {"date": "2025-02-06", "close": 0.16014, "volume": 506631.0}, {"date": "2025-02-07", "close": 0.16485, "volume": 222257.0}, {"date": "2025-02-10", "close": 0.15543, "volume": 3245231.0}, {"date": "2025-02-11", "close": 0.15543, "volume": 569573.0}, {"date": "2025-02-12", "close": 0.15072, "volume": 226159.0}, {"date": "2025-02-13", "close": 0.15072, "volume": 410585.0}, {"date": "2025-02-14", "close": 0.15072, "volume": 2718057.0}, {"date": "2025-02-17", "close": 0.15543, "volume": 2339358.0}, {"date": "2025-02-18", "close": 0.15543, "volume": 1016218.0}, {"date": "2025-02-19", "close": 0.14601, "volume": 3654567.0}, {"date": "2025-02-20", "close": 0.13188, "volume": 3006094.0}, {"date": "2025-02-21", "close": 0.13659, "volume": 875002.0}, {"date": "2025-02-24", "close": 0.12246, "volume": 5632041.0}, {"date": "2025-02-25", "close": 0.11775, "volume": 1188221.0}, {"date": "2025-02-26", "close": 0.11304, "volume": 1488050.0}, {"date": "2025-02-27", "close": 0.12246, "volume": 379510.0}, {"date": "2025-02-28", "close": 0.11304, "volume": 2726135.0}, {"date": "2025-03-03", "close": 0.10833, "volume": 3214538.0}, {"date": "2025-03-04", "close": 0.09891, "volume": 1475642.0}, {"date": "2025-03-05", "close": 0.11304, "volume": 1412055.0}, {"date": "2025-03-06", "close": 0.10362, "volume": 651074.0}, {"date": "2025-03-07", "close": 0.10362, "volume": 2486226.0}, {"date": "2025-03-10", "close": 0.10362, "volume": 361778.0}, {"date": "2025-03-11", "close": 0.10833, "volume": 907987.0}, {"date": "2025-03-12", "close": 0.10833, "volume": 370021.0}, {"date": "2025-03-13", "close": 0.10362, "volume": 195781.0}, {"date": "2025-03-14", "close": 0.09891, "volume": 715075.0}, {"date": "2025-03-17", "close": 0.091374, "volume": 3853798.0}, {"date": "2025-03-18", "close": 0.091374, "volume": 6239771.0}, {"date": "2025-03-19", "close": 0.085722, "volume": 4595417.0}, {"date": "2025-03-20", "close": 0.087606, "volume": 4350594.0}, {"date": "2025-03-21", "close": 0.082896, "volume": 4051753.0}, {"date": "2025-03-24", "close": 0.08478, "volume": 1803151.0}, {"date": "2025-03-25", "close": 0.08007, "volume": 3074978.0}, {"date": "2025-03-26", "close": 0.079128, "volume": 2882257.0}, {"date": "2025-03-27", "close": 0.079128, "volume": 2520627.0}, {"date": "2025-03-28", "close": 0.077244, "volume": 8500688.0}, {"date": "2025-03-31", "close": 0.081954, "volume": 5215218.0}, {"date": "2025-04-01", "close": 0.076302, "volume": 1544404.0}, {"date": "2025-04-02", "close": 0.07536, "volume": 3683483.0}, {"date": "2025-04-03", "close": 0.07065, "volume": 1611910.0}, {"date": "2025-04-04", "close": 0.064056, "volume": 4115125.0}, {"date": "2025-04-07", "close": 0.069708, "volume": 4562935.0}, {"date": "2025-04-08", "close": 0.06594, "volume": 2941709.0}, {"date": "2025-04-09", "close": 0.064056, "volume": 1204785.0}, {"date": "2025-04-10", "close": 0.064056, "volume": 3477116.0}, {"date": "2025-04-11", "close": 0.06594, "volume": 1098639.0}, {"date": "2025-04-14", "close": 0.063114, "volume": 2126538.0}, {"date": "2025-04-15", "close": 0.062172, "volume": 2590765.0}, {"date": "2025-04-16", "close": 0.062172, "volume": 4344390.0}, {"date": "2025-04-17", "close": 0.064056, "volume": 1691916.0}, {"date": "2025-04-22", "close": 0.06123, "volume": 2567512.0}, {"date": "2025-04-23", "close": 0.06123, "volume": 3918430.0}, {"date": "2025-04-24", "close": 0.060288, "volume": 1606192.0}, {"date": "2025-04-28", "close": 0.059346, "volume": 5675615.0}, {"date": "2025-04-29", "close": 0.059346, "volume": 1710342.0}, {"date": "2025-04-30", "close": 0.058404, "volume": 933801.0}, {"date": "2025-05-01", "close": 0.058404, "volume": 1460961.0}, {"date": "2025-05-02", "close": 0.05652, "volume": 3033683.0}, {"date": "2025-05-05", "close": 0.053694, "volume": 1795707.0}, {"date": "2025-05-06", "close": 0.054636, "volume": 1016057.0}, {"date": "2025-05-07", "close": 0.055578, "volume": 3611008.0}, {"date": "2025-05-08", "close": 0.055578, "volume": 3345538.0}, {"date": "2025-05-09", "close": 0.054636, "volume": 1331981.0}, {"date": "2025-05-12", "close": 0.05652, "volume": 5100610.0}, {"date": "2025-05-13", "close": 0.06123, "volume": 5402732.0}, {"date": "2025-05-14", "close": 0.06123, "volume": 288786.0}, {"date": "2025-05-15", "close": 0.05652, "volume": 1210786.0}, {"date": "2025-05-16", "close": 0.05652, "volume": 4068033.0}, {"date": "2025-05-19", "close": 0.05652, "volume": 2054004.0}, {"date": "2025-05-20", "close": 0.05652, "volume": 2824946.0}, {"date": "2025-05-21", "close": 0.052752, "volume": 1469812.0}, {"date": "2025-05-22", "close": 0.054636, "volume": 2819556.0}, {"date": "2025-05-23", "close": 0.054636, "volume": 436877.0}, {"date": "2025-05-26", "close": 0.052752, "volume": 952761.0}, {"date": "2025-05-27", "close": 0.05652, "volume": 1274565.0}, {"date": "2025-05-28", "close": 0.06594, "volume": 7439475.0}, {"date": "2025-05-29", "close": 0.06123, "volume": 9578045.0}, {"date": "2025-05-30", "close": 0.059346, "volume": 1238921.0}, {"date": "2025-06-02", "close": 0.055578, "volume": 4660292.0}, {"date": "2025-06-03", "close": 0.058404, "volume": 4204071.0}, {"date": "2025-06-04", "close": 0.057462, "volume": 3234850.0}, {"date": "2025-06-05", "close": 0.055578, "volume": 4626868.0}, {"date": "2025-06-06", "close": 0.05652, "volume": 2842570.0}, {"date": "2025-06-10", "close": 0.05652, "volume": 1710073.0}, {"date": "2025-06-11", "close": 0.054636, "volume": 2675761.0}, {"date": "2025-06-12", "close": 0.054636, "volume": 775829.0}, {"date": "2025-06-13", "close": 0.054636, "volume": 1375909.0}, {"date": "2025-06-16", "close": 0.05652, "volume": 2539253.0}, {"date": "2025-06-17", "close": 0.06123, "volume": 4077375.0}, {"date": "2025-06-18", "close": 0.06594, "volume": 3437203.0}, {"date": "2025-06-19", "close": 0.064056, "volume": 3619899.0}, {"date": "2025-06-20", "close": 0.067824, "volume": 35171677.0}, {"date": "2025-06-23", "close": 0.079128, "volume": 5907702.0}, {"date": "2025-06-24", "close": 0.085722, "volume": 7547884.0}, {"date": "2025-06-25", "close": 0.081954, "volume": 2696618.0}, {"date": "2025-06-26", "close": 0.072534, "volume": 6896067.0}, {"date": "2025-06-27", "close": 0.073476, "volume": 22694295.0}, {"date": "2025-06-30", "close": 0.066882, "volume": 3655120.0}, {"date": "2025-07-01", "close": 0.07536, "volume": 1438029.0}, {"date": "2025-07-02", "close": 0.079128, "volume": 4911639.0}, {"date": "2025-07-03", "close": 0.081012, "volume": 2029567.0}, {"date": "2025-07-04", "close": 0.077244, "volume": 1602851.0}, {"date": "2025-07-07", "close": 0.079128, "volume": 1189276.0}, {"date": "2025-07-08", "close": 0.076302, "volume": 1359547.0}, {"date": "2025-07-09", "close": 0.077244, "volume": 2628075.0}, {"date": "2025-07-10", "close": 0.076302, "volume": 1538224.0}, {"date": "2025-07-11", "close": 0.078186, "volume": 1562394.0}, {"date": "2025-07-14", "close": 0.073476, "volume": 3015867.0}, {"date": "2025-07-15", "close": 0.07065, "volume": 1139589.0}, {"date": "2025-07-16", "close": 0.074418, "volume": 1448292.0}, {"date": "2025-07-17", "close": 0.072534, "volume": 5036827.0}, {"date": "2025-07-18", "close": 0.072534, "volume": 2423122.0}, {"date": "2025-07-21", "close": 0.072534, "volume": 478220.0}, {"date": "2025-07-22", "close": 0.076302, "volume": 3897244.0}, {"date": "2025-07-23", "close": 0.08007, "volume": 9138517.0}, {"date": "2025-07-24", "close": 0.08007, "volume": 3251188.0}, {"date": "2025-07-25", "close": 0.085722, "volume": 4007102.0}, {"date": "2025-07-28", "close": 0.083838, "volume": 6581992.0}, {"date": "2025-07-29", "close": 0.077244, "volume": 2887089.0}, {"date": "2025-07-30", "close": 0.077244, "volume": 1108975.0}, {"date": "2025-07-31", "close": 0.073476, "volume": 2842176.0}, {"date": "2025-08-01", "close": 0.074418, "volume": 441310.0}, {"date": "2025-08-04", "close": 0.072534, "volume": 2094508.0}, {"date": "2025-08-05", "close": 0.068766, "volume": 3344946.0}, {"date": "2025-08-06", "close": 0.069708, "volume": 1348645.0}, {"date": "2025-08-07", "close": 0.069708, "volume": 4333184.0}, {"date": "2025-08-08", "close": 0.069708, "volume": 957661.0}, {"date": "2025-08-11", "close": 0.067824, "volume": 4417086.0}, {"date": "2025-08-12", "close": 0.069708, "volume": 164601.0}, {"date": "2025-08-13", "close": 0.069708, "volume": 393660.0}, {"date": "2025-08-14", "close": 0.072534, "volume": 2791397.0}, {"date": "2025-08-15", "close": 0.073476, "volume": 1836287.0}, {"date": "2025-08-18", "close": 0.068766, "volume": 2669172.0}, {"date": "2025-08-19", "close": 0.068766, "volume": 874616.0}, {"date": "2025-08-20", "close": 0.066882, "volume": 3607400.0}, {"date": "2025-08-21", "close": 0.066882, "volume": 2002711.0}, {"date": "2025-08-22", "close": 0.06594, "volume": 212511.0}, {"date": "2025-08-25", "close": 0.06594, "volume": 2704550.0}, {"date": "2025-08-26", "close": 0.068766, "volume": 1032174.0}, {"date": "2025-08-27", "close": 0.071592, "volume": 4536829.0}, {"date": "2025-08-28", "close": 0.067824, "volume": 3087453.0}, {"date": "2025-08-29", "close": 0.068766, "volume": 4315303.0}, {"date": "2025-09-01", "close": 0.067824, "volume": 8190483.0}, {"date": "2025-09-02", "close": 0.066882, "volume": 1608363.0}, {"date": "2025-09-03", "close": 0.06594, "volume": 3996762.0}, {"date": "2025-09-04", "close": 0.068766, "volume": 2331463.0}, {"date": "2025-09-05", "close": 0.062172, "volume": 6884477.0}, {"date": "2025-09-08", "close": 0.063114, "volume": 6885938.0}, {"date": "2025-09-09", "close": 0.064998, "volume": 653320.0}, {"date": "2025-09-10", "close": 0.063114, "volume": 2475736.0}, {"date": "2025-09-11", "close": 0.062172, "volume": 1857975.0}, {"date": "2025-09-12", "close": 0.060288, "volume": 2001276.0}, {"date": "2025-09-15", "close": 0.062172, "volume": 4884550.0}, {"date": "2025-09-16", "close": 0.064998, "volume": 2254320.0}, {"date": "2025-09-17", "close": 0.064998, "volume": 1116381.0}, {"date": "2025-09-18", "close": 0.063114, "volume": 1997202.0}, {"date": "2025-09-19", "close": 0.062172, "volume": 2119005.0}, {"date": "2025-09-22", "close": 0.062172, "volume": 2448190.0}, {"date": "2025-09-23", "close": 0.063114, "volume": 2152563.0}, {"date": "2025-09-24", "close": 0.064056, "volume": 987045.0}, {"date": "2025-09-25", "close": 0.062172, "volume": 1760294.0}, {"date": "2025-09-26", "close": 0.064056, "volume": 897188.0}, {"date": "2025-09-29", "close": 0.063114, "volume": 1677674.0}, {"date": "2025-09-30", "close": 0.06594, "volume": 5542188.0}, {"date": "2025-10-01", "close": 0.063114, "volume": 1954627.0}, {"date": "2025-10-02", "close": 0.067824, "volume": 1065002.0}, {"date": "2025-10-03", "close": 0.064056, "volume": 909909.0}, {"date": "2025-10-06", "close": 0.064056, "volume": 837394.0}, {"date": "2025-10-07", "close": 0.063114, "volume": 864027.0}, {"date": "2025-10-08", "close": 0.065469, "volume": 1562069.0}, {"date": "2025-10-09", "close": 0.064056, "volume": 376729.0}, {"date": "2025-10-10", "close": 0.063114, "volume": 1122652.0}, {"date": "2025-10-13", "close": 0.063114, "volume": 1346116.0}, {"date": "2025-10-14", "close": 0.062172, "volume": 3620705.0}, {"date": "2025-10-15", "close": 0.064998, "volume": 7821798.0}, {"date": "2025-10-16", "close": 0.078186, "volume": 15943380.0}, {"date": "2025-10-17", "close": 0.077244, "volume": 3941503.0}, {"date": "2025-10-20", "close": 0.073476, "volume": 2267370.0}, {"date": "2025-10-21", "close": 0.083838, "volume": 9106425.0}, {"date": "2025-10-22", "close": 0.078186, "volume": 4861533.0}, {"date": "2025-10-23", "close": 0.076302, "volume": 6966609.0}, {"date": "2025-10-24", "close": 0.079128, "volume": 3105776.0}, {"date": "2025-10-27", "close": 0.08007, "volume": 3675099.0}, {"date": "2025-10-28", "close": 0.07536, "volume": 5042309.0}, {"date": "2025-10-29", "close": 0.086664, "volume": 10746447.0}, {"date": "2025-10-30", "close": 0.081012, "volume": 10690812.0}, {"date": "2025-10-31", "close": 0.088548, "volume": 2938673.0}, {"date": "2025-11-03", "close": 0.082896, "volume": 5206531.0}, {"date": "2025-11-04", "close": 0.08478, "volume": 1647678.0}, {"date": "2025-11-05", "close": 0.082896, "volume": 3620484.0}, {"date": "2025-11-06", "close": 0.081012, "volume": 1297831.0}, {"date": "2025-11-07", "close": 0.08007, "volume": 2024153.0}, {"date": "2025-11-10", "close": 0.083838, "volume": 3302962.0}, {"date": "2025-11-11", "close": 0.081954, "volume": 2216896.0}, {"date": "2025-11-12", "close": 0.083838, "volume": 3526064.0}, {"date": "2025-11-13", "close": 0.085722, "volume": 2894813.0}, {"date": "2025-11-14", "close": 0.081012, "volume": 1713746.0}, {"date": "2025-11-17", "close": 0.08007, "volume": 3736228.0}, {"date": "2025-11-18", "close": 0.076302, "volume": 1865221.0}, {"date": "2025-11-19", "close": 0.078186, "volume": 2235845.0}, {"date": "2025-11-20", "close": 0.081012, "volume": 2617939.0}, {"date": "2025-11-21", "close": 0.08007, "volume": 1264168.0}, {"date": "2025-11-24", "close": 0.079128, "volume": 616682.0}, {"date": "2025-11-25", "close": 0.079128, "volume": 1181556.0}, {"date": "2025-11-26", "close": 0.08007, "volume": 1179381.0}, {"date": "2025-11-27", "close": 0.077244, "volume": 22442000.0}, {"date": "2025-11-28", "close": 0.081954, "volume": 2626938.0}, {"date": "2025-12-01", "close": 0.079128, "volume": 54402044.0}, {"date": "2025-12-02", "close": 0.081012, "volume": 369288.0}, {"date": "2025-12-03", "close": 0.093258, "volume": 8573350.0}, {"date": "2025-12-04", "close": 0.0942, "volume": 3643892.0}, {"date": "2025-12-05", "close": 0.0942, "volume": 3790684.0}, {"date": "2025-12-08", "close": 0.10362, "volume": 3418430.0}, {"date": "2025-12-09", "close": 0.082896, "volume": 9542016.0}, {"date": "2025-12-10", "close": 0.079128, "volume": 7629806.0}, {"date": "2025-12-11", "close": 0.087606, "volume": 5648562.0}, {"date": "2025-12-12", "close": 0.091374, "volume": 2336399.0}, {"date": "2025-12-15", "close": 0.086664, "volume": 1442830.0}, {"date": "2025-12-16", "close": 0.091374, "volume": 2075251.0}, {"date": "2025-12-17", "close": 0.088548, "volume": 1329051.0}, {"date": "2025-12-18", "close": 0.083838, "volume": 2620104.0}, {"date": "2025-12-19", "close": 0.085722, "volume": 816382.0}, {"date": "2025-12-22", "close": 0.088548, "volume": 1416034.0}, {"date": "2025-12-23", "close": 0.08478, "volume": 4143013.0}, {"date": "2025-12-24", "close": 0.062172, "volume": 21696637.0}, {"date": "2025-12-29", "close": 0.063114, "volume": 16930726.0}, {"date": "2025-12-30", "close": 0.066, "volume": 4871283.0}, {"date": "2025-12-31", "close": 0.066, "volume": 5417654.0}, {"date": "2026-01-02", "close": 0.066, "volume": 1859376.0}, {"date": "2026-01-05", "close": 0.064, "volume": 5541840.0}, {"date": "2026-01-06", "close": 0.064, "volume": 3812678.0}, {"date": "2026-01-07", "close": 0.064, "volume": 2667937.0}, {"date": "2026-01-08", "close": 0.062, "volume": 6253196.0}, {"date": "2026-01-09", "close": 0.064, "volume": 2600386.0}, {"date": "2026-01-12", "close": 0.063, "volume": 6059164.0}, {"date": "2026-01-13", "close": 0.063, "volume": 2423030.0}, {"date": "2026-01-14", "close": 0.063, "volume": 3666959.0}, {"date": "2026-01-15", "close": 0.064, "volume": 6467087.0}, {"date": "2026-01-16", "close": 0.061, "volume": 16964616.0}, {"date": "2026-01-19", "close": 0.062, "volume": 5713163.0}, {"date": "2026-01-20", "close": 0.06, "volume": 13541181.0}, {"date": "2026-01-21", "close": 0.063, "volume": 9865792.0}, {"date": "2026-01-22", "close": 0.062, "volume": 3392663.0}, {"date": "2026-01-23", "close": 0.065, "volume": 7679542.0}, {"date": "2026-01-27", "close": 0.069, "volume": 12381955.0}, {"date": "2026-01-28", "close": 0.071, "volume": 6574408.0}, {"date": "2026-01-29", "close": 0.068, "volume": 7051225.0}, {"date": "2026-01-30", "close": 0.065, "volume": 3662612.0}, {"date": "2026-02-02", "close": 0.065, "volume": 10143246.0}, {"date": "2026-02-03", "close": 0.066, "volume": 4184646.0}, {"date": "2026-02-04", "close": 0.076, "volume": 15521269.0}, {"date": "2026-02-05", "close": 0.068, "volume": 6872576.0}, {"date": "2026-02-06", "close": 0.067, "volume": 8273924.0}, {"date": "2026-02-09", "close": 0.071, "volume": 5330268.0}, {"date": "2026-02-10", "close": 0.073, "volume": 3971426.0}, {"date": "2026-02-11", "close": 0.07, "volume": 3186420.0}, {"date": "2026-02-12", "close": 0.071, "volume": 2862805.0}, {"date": "2026-02-13", "close": 0.069, "volume": 4139995.0}, {"date": "2026-02-16", "close": 0.07, "volume": 2055869.0}, {"date": "2026-02-17", "close": 0.068, "volume": 11711111.0}, {"date": "2026-02-18", "close": 0.066, "volume": 11575859.0}, {"date": "2026-02-19", "close": 0.065, "volume": 4414424.0}, {"date": "2026-02-20", "close": 0.068, "volume": 8088221.0}, {"date": "2026-02-23", "close": 0.068, "volume": 3820856.0}, {"date": "2026-02-24", "close": 0.067, "volume": 2382023.0}, {"date": "2026-02-25", "close": 0.066, "volume": 2391022.0}, {"date": "2026-02-26", "close": 0.067, "volume": 1623157.0}, {"date": "2026-02-27", "close": 0.066, "volume": 1689642.0}, {"date": "2026-03-02", "close": 0.064, "volume": 4303735.0}, {"date": "2026-03-03", "close": 0.064, "volume": 7560451.0}, {"date": "2026-03-04", "close": 0.07, "volume": 12504825.0}, {"date": "2026-03-05", "close": 0.075, "volume": 12058294.0}, {"date": "2026-03-06", "close": 0.089, "volume": 32080127.0}, {"date": "2026-03-09", "close": 0.098, "volume": 36780777.0}, {"date": "2026-03-10", "close": 0.093, "volume": 18568015.0}, {"date": "2026-03-11", "close": 0.088, "volume": 10633643.0}, {"date": "2026-03-12", "close": 0.095, "volume": 27352087.0}, {"date": "2026-03-13", "close": 0.095, "volume": 31120222.0}, {"date": "2026-03-16", "close": 0.089, "volume": 16465164.0}, {"date": "2026-03-17", "close": 0.09, "volume": 7785849.0}, {"date": "2026-03-18", "close": 0.092, "volume": 12644531.0}, {"date": "2026-03-19", "close": 0.1, "volume": 21074302.0}, {"date": "2026-03-20", "close": 0.11, "volume": 15784041.0}, {"date": "2026-03-23", "close": 0.115, "volume": 21703118.0}, {"date": "2026-03-24", "close": 0.105, "volume": 15011838.0}, {"date": "2026-03-25", "close": 0.105, "volume": 14594749.0}, {"date": "2026-03-26", "close": 0.105, "volume": 4376728.0}, {"date": "2026-03-27", "close": 0.1, "volume": 7535237.0}, {"date": "2026-03-30", "close": 0.105, "volume": 20446560.0}, {"date": "2026-03-31", "close": 0.096, "volume": 31494051.0}, {"date": "2026-04-01", "close": 0.095, "volume": 17927322.0}, {"date": "2026-04-02", "close": 0.092, "volume": 20127485.0}, {"date": "2026-04-07", "close": 0.095, "volume": 9501703.0}, {"date": "2026-04-08", "close": 0.086, "volume": 27482659.0}, {"date": "2026-04-09", "close": 0.087, "volume": 9975461.0}, {"date": "2026-04-10", "close": 0.087, "volume": 12728841.0}, {"date": "2026-04-13", "close": 0.086, "volume": 8362794.0}, {"date": "2026-04-14", "close": 0.089, "volume": 5588420.0}, {"date": "2026-04-15", "close": 0.086, "volume": 7470218.0}, {"date": "2026-04-16", "close": 0.084, "volume": 5316800.0}, {"date": "2026-04-17", "close": 0.083, "volume": 5754225.0}, {"date": "2026-04-20", "close": 0.082, "volume": 4234653.0}, {"date": "2026-04-21", "close": 0.081, "volume": 5329295.0}, {"date": "2026-04-22", "close": 0.073, "volume": 15884938.0}, {"date": "2026-04-23", "close": 0.073, "volume": 4350718.0}, {"date": "2026-04-24", "close": 0.075, "volume": 5709316.0}, {"date": "2026-04-27", "close": 0.074, "volume": 2044540.0}, {"date": "2026-04-28", "close": 0.075, "volume": 6817327.0}, {"date": "2026-04-29", "close": 0.072, "volume": 7690366.0}, {"date": "2026-04-30", "close": 0.071, "volume": 9608293.0}, {"date": "2026-05-01", "close": 0.069, "volume": 6455604.0}, {"date": "2026-05-04", "close": 0.07, "volume": 3586920.0}, {"date": "2026-05-05", "close": 0.073, "volume": 2589705.0}, {"date": "2026-05-06", "close": 0.077, "volume": 7104570.0}, {"date": "2026-05-07", "close": 0.073, "volume": 5585394.0}, {"date": "2026-05-08", "close": 0.073, "volume": 1080556.0}, {"date": "2026-05-11", "close": 0.074, "volume": 1939571.0}, {"date": "2026-05-12", "close": 0.072, "volume": 3683657.0}, {"date": "2026-05-13", "close": 0.073, "volume": 4368649.0}, {"date": "2026-05-14", "close": 0.072, "volume": 799489.0}, {"date": "2026-05-15", "close": 0.07, "volume": 2119400.0}, {"date": "2026-05-18", "close": 0.07, "volume": 5044189.0}, {"date": "2026-05-19", "close": 0.067, "volume": 5565015.0}, {"date": "2026-05-20", "close": 0.066, "volume": 11166447.0}, {"date": "2026-05-21", "close": 0.063, "volume": 4362831.0}, {"date": "2026-05-22", "close": 0.067, "volume": 3673593.0}, {"date": "2026-05-25", "close": 0.072, "volume": 5162020.0}, {"date": "2026-05-26", "close": 0.07, "volume": 3262561.0}, {"date": "2026-05-27", "close": 0.073, "volume": 3902687.0}, {"date": "2026-05-28", "close": 0.07, "volume": 1026966.0}, {"date": "2026-05-29", "close": 0.07, "volume": 2022271.0}, {"date": "2026-06-01", "close": 0.074, "volume": 6839608.0}, {"date": "2026-06-02", "close": 0.072, "volume": 3961326.0}, {"date": "2026-06-03", "close": 0.072, "volume": 4329359.0}, {"date": "2026-06-04", "close": 0.08, "volume": 12578934.0}, {"date": "2026-06-05", "close": 0.082, "volume": 4524634.0}, {"date": "2026-06-09", "close": 0.082, "volume": 7028656.0}, {"date": "2026-06-10", "close": 0.083, "volume": 6164567.0}, {"date": "2026-06-11", "close": 0.087, "volume": 6605998.0}, {"date": "2026-06-12", "close": 0.085, "volume": 3563766.0}, {"date": "2026-06-15", "close": 0.081, "volume": 13948576.0}, {"date": "2026-06-16", "close": 0.078, "volume": 6869151.0}, {"date": "2026-06-17", "close": 0.07, "volume": 6240823.0}, {"date": "2026-06-18", "close": 0.067, "volume": 9878688.0}, {"date": "2026-06-19", "close": 0.07, "volume": 2782596.0}, {"date": "2026-06-22", "close": 0.069, "volume": 1630013.0}, {"date": "2026-06-23", "close": 0.069, "volume": 1384110.0}, {"date": "2026-06-24", "close": 0.066, "volume": 3218522.0}, {"date": "2026-06-25", "close": 0.065, "volume": 5767000.0}, {"date": "2026-06-26", "close": 0.063, "volume": 4186857.0}, {"date": "2026-06-29", "close": 0.065, "volume": 3617237.0}, {"date": "2026-06-30", "close": 0.063, "volume": 1504354.0}, {"date": "2026-07-01", "close": 0.065, "volume": 2114709.0}, {"date": "2026-07-02", "close": 0.064, "volume": 433809.0}, {"date": "2026-07-03", "close": 0.066, "volume": 6061277.0}, {"date": "2026-07-06", "close": 0.065, "volume": 584197.0}, {"date": "2026-07-07", "close": 0.064, "volume": 1249279.0}, {"date": "2026-07-08", "close": 0.066, "volume": 1521421.0}, {"date": "2026-07-09", "close": 0.068, "volume": 4181852.0}, {"date": "2026-07-10", "close": 0.07, "volume": 860984.0}, {"date": "2026-07-13", "close": 0.069, "volume": 1725826.0}, {"date": "2026-07-14", "close": 0.067, "volume": 8281591.0}, {"date": "2026-07-15", "close": 0.067, "volume": 805311.0}, {"date": "2026-07-16", "close": 0.068, "volume": 523849.0}, {"date": "2026-07-17", "close": 0.066, "volume": 1818021.0}, {"date": "2026-07-20", "close": 0.067, "volume": 2383243.0}, {"date": "2026-07-21", "close": 0.065, "volume": 565604.0}, {"date": "2026-07-22", "close": 0.069, "volume": 1375637.0}, {"date": "2026-07-23", "close": 0.07, "volume": 1649034.0}, {"date": "2026-07-24", "close": 0.069, "volume": 1578508.0}, {"date": "2026-07-27", "close": 0.069, "volume": 560744.0}, {"date": "2026-07-28", "close": 0.064, "volume": 2606922.0}, {"date": "2026-07-29", "close": 0.064, "volume": 1329239.0}, {"date": "2026-07-30", "close": 0.063, "volume": 1803111.0}, {"date": "2026-07-31", "close": 0.064, "volume": 869873.0}, {"date": "2026-08-03", "close": 0.063, "volume": 1069531.0}, {"date": "2026-08-04", "close": 0.063, "volume": 1962910.0}, {"date": "2026-08-05", "close": 0.064, "volume": 2626776.0}, {"date": "2026-08-06", "close": 0.064, "volume": 1018486.0}, {"date": "2026-08-07", "close": 0.064, "volume": 608590.0}, {"date": "2026-08-10", "close": 0.063, "volume": 1660825.0}, {"date": "2026-08-11", "close": 0.065, "volume": 1572052.0}, {"date": "2026-08-12", "close": 0.066, "volume": 2450524.0}, {"date": "2026-08-13", "close": 0.064, "volume": 811776.0}, {"date": "2026-08-14", "close": 0.063, "volume": 2581277.0}, {"date": "2026-08-17", "close": 0.063, "volume": 1176537.0}, {"date": "2026-08-18", "close": 0.063, "volume": 637907.0}, {"date": "2026-08-19", "close": 0.064, "volume": 1163203.0}, {"date": "2026-08-20", "close": 0.069, "volume": 4956649.0}, {"date": "2026-08-21", "close": 0.073, "volume": 5723226.0}, {"date": "2026-08-24", "close": 0.079, "volume": 3804945.0}, {"date": "2026-08-25", "close": 0.077, "volume": 4987812.0}, {"date": "2026-08-26", "close": 0.073, "volume": 1180133.0}, {"date": "2026-08-27", "close": 0.076, "volume": 448380.0}, {"date": "2026-08-28", "close": 0.079, "volume": 2753065.0}, {"date": "2026-08-31", "close": 0.08, "volume": 4226361.0}, {"date": "2026-09-01", "close": 0.069, "volume": 15814117.0}, {"date": "2026-09-02", "close": 0.074, "volume": 10021854.0}, {"date": "2026-09-03", "close": 0.076, "volume": 6186127.0}, {"date": "2026-09-04", "close": 0.077, "volume": 3156640.0}, {"date": "2026-09-07", "close": 0.081, "volume": 8644580.0}], "refreshing": true}