{"ticker": "ACF", "overview": {"name": "Acrow Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "Acrow Limited trades as ACF on the ASX and is registered in Australia, classified under Capital Goods. Leading provider of formwork and scaffold hire. Privy Trades holds 24 insider filings for the company, from January 2008 to March 2010. Across those, 1 insider disclosed 15 open-market purchases totalling $167.21M. We also hold 233 ASX director and substantial-holder notices naming 8 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 2029999.9, "sell_n": 0, "sell_sum": 0, "net": 2029999.9, "insiders": 1, "first_date": "2026-07-23", "last_date": "2026-08-04"}, "metrics": {"ticker": "ACF", "has_prices": true, "as_of": "2026-09-18", "last": 0.905, "prev_close": 0.915, "change": -0.010000000000000009, "change_pct": -0.010928961748633888, "session_volume": 218597.0, "vwap_5": 0.8982291149865231, "vwap_20": 0.9275561782155368, "vwap_60": 0.9172691023413286, "vwap_250": 0.9486371356581735, "high_52w": 1.12, "low_52w": 0.785, "avg_volume_20": 853640.5, "sessions": 400, "market_cap": {"value": 385393216.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121740", "src": "ASX", "ticker": "ACF", "cik": "", "company": "Acrow Limited", "company_raw": "Acrow Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ACF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121740", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}, {"id": "ASX3Y-03117699-1", "src": "ASX", "ticker": "ACF", "cik": "", "company": "Acrow Limited", "company_raw": "Acrow Limited", "who": "Peter Lancken", "who_key": "Peter Lancken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000000.0, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $2M of ACF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117699", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}, {"id": "ASX-03117811", "src": "ASX", "ticker": "ACF", "cik": "", "company": "Acrow Limited", "company_raw": "Acrow 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": "Boardroom paperwork: A director changes a holding in ACF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117811", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}, {"id": "ASX3Y-03113826-1", "src": "ASX", "ticker": "ACF", "cik": "", "company": "Acrow Limited", "company_raw": "Acrow Limited", "who": "Peter Lancken", "who_key": "Peter Lancken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29999.9, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs ACF with $30K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113826", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147762}], "recent_buys": [{"id": "ASX3Y-03117699-1", "src": "ASX", "ticker": "ACF", "cik": "", "company": "Acrow Limited", "company_raw": "Acrow Limited", "who": "Peter Lancken", "who_key": "Peter Lancken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000000.0, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $2M of ACF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117699", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}, {"id": "ASX3Y-03113826-1", "src": "ASX", "ticker": "ACF", "cik": "", "company": "Acrow Limited", "company_raw": "Acrow Limited", "who": "Peter Lancken", "who_key": "Peter Lancken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29999.9, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs ACF with $30K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113826", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147762}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Laurie Lefcourt", "notice_type": "FINAL", "direct_shares": 10000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144054-6A1347543", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Lancken", "notice_type": "3Y", "direct_shares": 12848377.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Netwealth Investments Limited and Bond Street Custodians Limited in their capacities as c", "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113826-6A1335236", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "SB and PL", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-13", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-13", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chenoweth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-13", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pager", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-13", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Everett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-13", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117699-6A1337222", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/acf", "needs_ocr": 0}], "directors": [{"name": "SB and PL", "first_seen": "2025-03-06", "last_seen": "2025-03-06", "status": "current", "notices": 1}, {"name": "Peter Lancken", "first_seen": "2026-07-23", "last_seen": "2026-07-23", "status": "current", "notices": 1}, {"name": "Pager", "first_seen": "2016-04-13", "last_seen": "2016-04-13", "status": "past", "notices": 1}, {"name": "Hill", "first_seen": "2016-04-13", "last_seen": "2016-04-13", "status": "past", "notices": 1}, {"name": "Everett", "first_seen": "2016-04-13", "last_seen": "2016-04-13", "status": "past", "notices": 1}, {"name": "Chenoweth", "first_seen": "2016-04-13", "last_seen": "2016-04-13", "status": "past", "notices": 1}, {"name": "Taylor", "first_seen": "2017-12-13", "last_seen": "2017-12-13", "status": "past", "notices": 1}, {"name": "Laurie Lefcourt", "first_seen": "2026-10-02", "last_seen": "2026-10-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter Lancken", "who_key": "Peter Lancken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2029999.9, "sold": 0, "net": 2029999.9, "trades": 2, "top_score": 57.4, "lean": "buying", "history": [{"action": "BUY", "amount": 2000000.0, "date": "2026-08-04", "score": 57.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117699"}, {"action": "BUY", "amount": 29999.9, "date": "2026-07-23", "score": 32.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113826"}], "latest": {"action": "BUY", "amount": 2000000.0, "date": "2026-08-04", "score": 57.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117699"}}], "activity": [{"date": "2026-08-04", "net": 2000000.0}], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - ACF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156369-6A1352933"}, {"date": "2026-10-19", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - ACF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150223-6A1350031"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Application for quotation of securities - ACF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148147-6A1349137"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147730-6A1348963"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Final Director's Interest Notice - LL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144054-6A1347543"}], "performance": {"ticker": "ACF", "has_prices": true, "summary": {"n": 17, "avg": -0.8810817867418274, "win_rate": 0.058823529411764705, "best": 0.011494252873563229, "worst": -0.9977142857142858, "as_of": "2026-11-02"}, "buys": [{"who": "Peter Lancken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000000.0, "date": "2026-08-04", "score": 57.4, "ref_price": 0.87, "return": 0.011494252873563229}, {"who": "Peter Lancken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29999.9, "date": "2026-07-23", "score": 32.9, "ref_price": 0.925, "return": -0.04864864864864869}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7221850.0, "date": "2010-03-18", "score": 58.9, "ref_price": 385.0, "return": -0.9977142857142858}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4681424.0, "date": "2009-11-19", "score": 56.6, "ref_price": 300.0, "return": -0.9970666666666667}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 419226.0, "date": "2009-11-11", "score": 44.0, "ref_price": 270.0, "return": -0.9967407407407407}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5047250.0, "date": "2009-08-17", "score": 57.0, "ref_price": 140.0, "return": -0.9937142857142858}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1715000.0, "date": "2009-08-12", "score": 51.3, "ref_price": 150.0, "return": -0.9941333333333333}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1408500.0, "date": "2009-03-27", "score": 50.4, "ref_price": 150.0, "return": -0.9941333333333333}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3787098.0, "date": "2008-08-20", "score": 55.7, "ref_price": 150.0, "return": -0.9941333333333333}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14352808.0, "date": "2008-08-19", "score": 63.0, "ref_price": 150.0, "return": -0.9941333333333333}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13073584.0, "date": "2008-05-28", "score": 62.3, "ref_price": 300.0, "return": -0.9970666666666667}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9625000.0, "date": "2008-02-25", "score": 60.7, "ref_price": 300.0, "return": -0.9970666666666667}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12990000.0, "date": "2008-02-21", "score": 62.5, "ref_price": 300.0, "return": -0.9970666666666667}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39364871.0, "date": "2008-02-14", "score": 68.8, "ref_price": 300.0, "return": -0.9970666666666667}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 592753.4406000001, "date": "2008-02-11", "score": 45.8, "ref_price": 300.0, "return": -0.9970666666666667}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41635788.1236, "date": "2008-02-07", "score": 69.5, "ref_price": 300.0, "return": -0.9970666666666667}, {"who": "LEUCADIA NATIONAL CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11296740.0, "date": "2008-01-23", "score": 62.0, "ref_price": 300.0, "return": -0.9970666666666667}]}, "price_series": [{"date": "2008-06-27", "close": 300.0, "volume": 35.0}, {"date": "2008-06-30", "close": 340.0, "volume": 2.0}, {"date": "2008-07-01", "close": 340.0, "volume": 73.0}, {"date": "2008-07-04", "close": 300.0, "volume": 11.0}, {"date": "2008-07-07", "close": 250.0, "volume": 39.0}, {"date": "2008-07-08", "close": 230.0, "volume": 18.0}, {"date": "2008-07-09", "close": 200.0, "volume": 19.0}, {"date": "2008-07-10", "close": 200.0, "volume": 6.0}, {"date": "2008-07-14", "close": 180.0, "volume": 9.0}, {"date": "2008-07-15", "close": 180.0, "volume": 50.0}, {"date": "2008-07-16", "close": 180.0, "volume": 6.0}, {"date": "2008-08-11", "close": 180.0, "volume": 15.0}, {"date": "2008-08-12", "close": 180.0, "volume": 13.0}, {"date": "2008-08-13", "close": 150.0, "volume": 20.0}, {"date": "2008-08-27", "close": 150.0, "volume": 5.0}, {"date": "2008-08-28", "close": 150.0, "volume": 7.0}, {"date": "2008-10-24", "close": 100.0, "volume": 6.0}, {"date": "2008-11-14", "close": 70.0, "volume": 20.0}, {"date": "2008-11-17", "close": 70.0, "volume": 10.0}, {"date": "2008-11-21", "close": 70.0, "volume": 160.0}, {"date": "2008-12-31", "close": 150.0, "volume": 5.0}, {"date": "2009-01-08", "close": 150.0, "volume": 8.0}, {"date": "2009-03-09", "close": 140.0, "volume": 10.0}, {"date": "2009-04-07", "close": 150.0, "volume": 3.0}, {"date": "2009-05-08", "close": 150.0, "volume": 61.0}, {"date": "2009-05-28", "close": 150.0, "volume": 100.0}, {"date": "2009-06-19", "close": 135.0, "volume": 20.0}, {"date": "2009-06-30", "close": 150.0, "volume": 6.0}, {"date": "2009-07-06", "close": 155.0, "volume": 3.0}, {"date": "2009-07-15", "close": 150.0, "volume": 19.0}, {"date": "2009-07-22", "close": 150.0, "volume": 11.0}, {"date": "2009-08-04", "close": 150.0, "volume": 30.0}, {"date": "2009-08-10", "close": 150.0, "volume": 40.0}, {"date": "2009-08-13", "close": 150.0, "volume": 34.0}, {"date": "2009-09-01", "close": 140.0, "volume": 14.0}, {"date": "2009-09-11", "close": 150.0, "volume": 20.0}, {"date": "2009-09-14", "close": 310.0, "volume": 559.0}, {"date": "2009-09-15", "close": 270.0, "volume": 207.0}, {"date": "2009-09-16", "close": 330.0, "volume": 135.0}, {"date": "2009-09-17", "close": 400.0, "volume": 123.0}, {"date": "2009-09-18", "close": 350.0, "volume": 128.0}, {"date": "2009-09-21", "close": 290.0, "volume": 68.0}, {"date": "2009-09-22", "close": 270.0, "volume": 37.0}, {"date": "2009-09-23", "close": 275.0, "volume": 2.0}, {"date": "2009-09-25", "close": 270.0, "volume": 31.0}, {"date": "2009-09-28", "close": 270.0, "volume": 11.0}, {"date": "2009-09-29", "close": 270.0, "volume": 2.0}, {"date": "2009-09-30", "close": 260.0, "volume": 17.0}, {"date": "2009-10-01", "close": 275.0, "volume": 54.0}, {"date": "2009-10-02", "close": 280.0, "volume": 22.0}, {"date": "2009-10-06", "close": 350.0, "volume": 2.0}, {"date": "2009-10-08", "close": 300.0, "volume": 3.0}, {"date": "2009-10-09", "close": 280.0, "volume": 140.0}, {"date": "2009-10-13", "close": 340.0, "volume": 83.0}, {"date": "2009-10-14", "close": 310.0, "volume": 21.0}, {"date": "2009-10-19", "close": 315.0, "volume": 29.0}, {"date": "2009-10-21", "close": 310.0, "volume": 6.0}, {"date": "2009-10-22", "close": 290.0, "volume": 12.0}, {"date": "2009-10-26", "close": 280.0, "volume": 2.0}, {"date": "2009-10-27", "close": 270.0, "volume": 11.0}, {"date": "2009-10-28", "close": 270.0, "volume": 20.0}, {"date": "2009-10-29", "close": 270.0, "volume": 6.0}, {"date": "2009-10-30", "close": 260.0, "volume": 23.0}, {"date": "2009-11-02", "close": 260.0, "volume": 193.0}, {"date": "2009-11-06", "close": 270.0, "volume": 8.0}, {"date": "2009-11-09", "close": 270.0, "volume": 2.0}, {"date": "2009-11-11", "close": 270.0, "volume": 9.0}, {"date": "2009-11-12", "close": 300.0, "volume": 119.0}, {"date": "2009-11-16", "close": 310.0, "volume": 8.0}, {"date": "2009-11-17", "close": 300.0, "volume": 23.0}, {"date": "2009-11-19", "close": 300.0, "volume": 26.0}, {"date": "2009-11-20", "close": 300.0, "volume": 20.0}, {"date": "2009-11-25", "close": 490.0, "volume": 652.0}, {"date": "2009-11-26", "close": 500.0, "volume": 96.0}, {"date": "2009-11-27", "close": 450.0, "volume": 124.0}, {"date": "2009-11-30", "close": 450.0, "volume": 12.0}, {"date": "2009-12-01", "close": 390.0, "volume": 60.0}, {"date": "2009-12-02", "close": 400.0, "volume": 20.0}, {"date": "2009-12-03", "close": 460.0, "volume": 209.0}, {"date": "2009-12-04", "close": 390.0, "volume": 92.0}, {"date": "2009-12-07", "close": 350.0, "volume": 12.0}, {"date": "2009-12-08", "close": 360.0, "volume": 61.0}, {"date": "2009-12-09", "close": 340.0, "volume": 50.0}, {"date": "2009-12-10", "close": 370.0, "volume": 53.0}, {"date": "2009-12-11", "close": 360.0, "volume": 27.0}, {"date": "2009-12-14", "close": 330.0, "volume": 51.0}, {"date": "2009-12-15", "close": 360.0, "volume": 45.0}, {"date": "2009-12-16", "close": 370.0, "volume": 10.0}, {"date": "2009-12-17", "close": 350.0, "volume": 15.0}, {"date": "2009-12-18", "close": 330.0, "volume": 20.0}, {"date": "2009-12-21", "close": 305.0, "volume": 60.0}, {"date": "2009-12-22", "close": 300.0, "volume": 45.0}, {"date": "2009-12-23", "close": 300.0, "volume": 3.0}, {"date": "2009-12-29", "close": 280.0, "volume": 9.0}, {"date": "2009-12-30", "close": 280.0, "volume": 48.0}, {"date": "2009-12-31", "close": 300.0, "volume": 14.0}, {"date": "2010-01-04", "close": 300.0, "volume": 19.0}, {"date": "2010-01-05", "close": 305.0, "volume": 10.0}, {"date": "2010-01-06", "close": 300.0, "volume": 36.0}, {"date": "2010-01-07", "close": 300.0, "volume": 20.0}, {"date": "2010-01-08", "close": 300.0, "volume": 4.0}, {"date": "2010-01-11", "close": 300.0, "volume": 20.0}, {"date": "2010-01-12", "close": 290.0, "volume": 17.0}, {"date": "2010-01-13", "close": 335.0, "volume": 95.0}, {"date": "2010-01-14", "close": 330.0, "volume": 76.0}, {"date": "2010-01-15", "close": 380.0, "volume": 238.0}, {"date": "2010-01-18", "close": 390.0, "volume": 111.0}, {"date": "2010-01-19", "close": 375.0, "volume": 131.0}, {"date": "2010-01-20", "close": 385.0, "volume": 10.0}, {"date": "2010-01-21", "close": 380.0, "volume": 24.0}, {"date": "2010-01-22", "close": 350.0, "volume": 128.0}, {"date": "2010-01-25", "close": 350.0, "volume": 109.0}, {"date": "2010-01-27", "close": 350.0, "volume": 77.0}, {"date": "2010-01-29", "close": 350.0, "volume": 2.0}, {"date": "2010-02-02", "close": 300.0, "volume": 102.0}, {"date": "2010-02-03", "close": 290.0, "volume": 45.0}, {"date": "2010-02-04", "close": 310.0, "volume": 31.0}, {"date": "2010-02-05", "close": 290.0, "volume": 6.0}, {"date": "2010-02-08", "close": 280.0, "volume": 37.0}, {"date": "2010-02-09", "close": 290.0, "volume": 31.0}, {"date": "2010-02-10", "close": 315.0, "volume": 41.0}, {"date": "2010-02-12", "close": 280.0, "volume": 98.0}, {"date": "2010-02-16", "close": 255.0, "volume": 43.0}, {"date": "2010-02-18", "close": 275.0, "volume": 5.0}, {"date": "2010-02-22", "close": 275.0, "volume": 50.0}, {"date": "2010-02-23", "close": 265.0, "volume": 61.0}, {"date": "2010-02-24", "close": 270.0, "volume": 95.0}, {"date": "2010-02-25", "close": 250.0, "volume": 3.0}, {"date": "2010-02-26", "close": 250.0, "volume": 56.0}, {"date": "2010-03-01", "close": 230.0, "volume": 162.0}, {"date": "2010-03-02", "close": 300.0, "volume": 185.0}, {"date": "2010-03-03", "close": 300.0, "volume": 138.0}, {"date": "2010-03-04", "close": 290.0, "volume": 42.0}, {"date": "2010-03-09", "close": 350.0, "volume": 359.0}, {"date": "2010-03-10", "close": 380.0, "volume": 139.0}, {"date": "2010-03-11", "close": 375.0, "volume": 176.0}, {"date": "2010-03-12", "close": 375.0, "volume": 10.0}, {"date": "2010-03-15", "close": 360.0, "volume": 89.0}, {"date": "2010-03-16", "close": 390.0, "volume": 74.0}, {"date": "2010-03-17", "close": 400.0, "volume": 180.0}, {"date": "2010-03-18", "close": 385.0, "volume": 6.0}, {"date": "2010-03-19", "close": 385.0, "volume": 69.0}, {"date": "2010-03-24", "close": 385.0, "volume": 306.0}, {"date": "2010-03-25", "close": 400.0, "volume": 241.0}, {"date": "2010-03-26", "close": 400.0, "volume": 8.0}, {"date": "2010-03-29", "close": 420.0, "volume": 110.0}, {"date": "2010-03-30", "close": 400.0, "volume": 86.0}, {"date": "2010-03-31", "close": 390.0, "volume": 78.0}, {"date": "2010-04-01", "close": 390.0, "volume": 49.0}, {"date": "2010-04-06", "close": 390.0, "volume": 42.0}, {"date": "2010-04-08", "close": 450.0, "volume": 271.0}, {"date": "2010-04-09", "close": 485.0, "volume": 62.0}, {"date": "2010-04-21", "close": 425.0, "volume": 376.0}, {"date": "2010-04-22", "close": 400.0, "volume": 201.0}, {"date": "2010-04-23", "close": 400.0, "volume": 300.0}, {"date": "2010-04-27", "close": 475.0, "volume": 466.0}, {"date": "2010-04-28", "close": 480.0, "volume": 138.0}, {"date": "2010-04-29", "close": 450.0, "volume": 99.0}, {"date": "2010-04-30", "close": 470.0, "volume": 175.0}, {"date": "2010-05-03", "close": 495.0, "volume": 213.0}, {"date": "2010-05-04", "close": 460.0, "volume": 139.0}, {"date": "2010-05-05", "close": 460.0, "volume": 123.0}, {"date": "2010-05-06", "close": 445.0, "volume": 298.0}, {"date": "2010-05-07", "close": 425.0, "volume": 78.0}, {"date": "2010-05-10", "close": 440.0, "volume": 21.0}, {"date": "2010-05-11", "close": 440.0, "volume": 83.0}, {"date": "2010-05-12", "close": 460.0, "volume": 149.0}, {"date": "2010-05-13", "close": 450.0, "volume": 38.0}, {"date": "2010-05-14", "close": 440.0, "volume": 20.0}, {"date": "2010-05-17", "close": 395.0, "volume": 37.0}, {"date": "2010-05-18", "close": 390.0, "volume": 13.0}, {"date": "2010-05-19", "close": 415.0, "volume": 83.0}, {"date": "2010-05-20", "close": 370.0, "volume": 67.0}, {"date": "2010-05-21", "close": 400.0, "volume": 35.0}, {"date": "2010-05-25", "close": 400.0, "volume": 38.0}, {"date": "2010-05-26", "close": 410.0, "volume": 42.0}, {"date": "2010-05-31", "close": 430.0, "volume": 30.0}, {"date": "2010-06-01", "close": 400.0, "volume": 30.0}, {"date": "2010-06-02", "close": 400.0, "volume": 96.0}, {"date": "2010-06-03", "close": 355.0, "volume": 263.0}, {"date": "2010-06-04", "close": 330.0, "volume": 1307.0}, {"date": "2010-06-07", "close": 310.0, "volume": 2807.0}, {"date": "2010-06-08", "close": 295.0, "volume": 1495.0}, {"date": "2010-06-09", "close": 300.0, "volume": 1120.0}, {"date": "2010-06-10", "close": 300.0, "volume": 318.0}, {"date": "2010-06-11", "close": 310.0, "volume": 2078.0}, {"date": "2010-06-15", "close": 300.0, "volume": 873.0}, {"date": "2010-06-16", "close": 290.0, "volume": 217.0}, {"date": "2010-06-17", "close": 295.0, "volume": 182.0}, {"date": "2010-06-18", "close": 295.0, "volume": 336.0}, {"date": "2010-06-21", "close": 300.0, "volume": 1724.0}, {"date": "2010-06-22", "close": 295.0, "volume": 686.0}, {"date": "2010-06-23", "close": 295.0, "volume": 457.0}, {"date": "2010-06-24", "close": 300.0, "volume": 1034.0}, {"date": "2010-06-25", "close": 300.0, "volume": 524.0}, {"date": "2010-06-28", "close": 300.0, "volume": 221.0}, {"date": "2010-06-29", "close": 285.0, "volume": 53.0}, {"date": "2010-06-30", "close": 285.0, "volume": 88.0}, {"date": "2010-07-01", "close": 280.0, "volume": 189.0}, {"date": "2010-07-02", "close": 280.0, "volume": 232.0}, {"date": "2010-07-05", "close": 300.0, "volume": 375.0}, {"date": "2010-07-06", "close": 310.0, "volume": 1590.0}, {"date": "2010-07-07", "close": 305.0, "volume": 603.0}, {"date": "2010-07-08", "close": 250.0, "volume": 529.0}, {"date": "2010-07-09", "close": 250.0, "volume": 270.0}, {"date": "2010-07-12", "close": 260.0, "volume": 330.0}, {"date": "2010-07-13", "close": 250.0, "volume": 40.0}, {"date": "2010-07-14", "close": 245.0, "volume": 124.0}, {"date": "2010-07-15", "close": 250.0, "volume": 109.0}, {"date": "2010-07-16", "close": 250.0, "volume": 0.0}, {"date": "2010-07-20", "close": 250.0, "volume": 33.0}, {"date": "2010-07-21", "close": 250.0, "volume": 70.0}, {"date": "2010-07-22", "close": 240.0, "volume": 67.0}, {"date": "2010-07-23", "close": 250.0, "volume": 257.0}, {"date": "2010-07-26", "close": 250.0, "volume": 190.0}, {"date": "2010-07-27", "close": 250.0, "volume": 186.0}, {"date": "2010-07-28", "close": 265.0, "volume": 422.0}, {"date": "2010-07-29", "close": 265.0, "volume": 104.0}, {"date": "2010-07-30", "close": 240.0, "volume": 480.0}, {"date": "2010-08-02", "close": 250.0, "volume": 68.0}, {"date": "2010-08-03", "close": 240.0, "volume": 149.0}, {"date": "2010-08-04", "close": 240.0, "volume": 446.0}, {"date": "2010-08-05", "close": 235.0, "volume": 650.0}, {"date": "2010-08-06", "close": 235.0, "volume": 238.0}, {"date": "2010-08-09", "close": 230.0, "volume": 76.0}, {"date": "2010-08-10", "close": 240.0, "volume": 1115.0}, {"date": "2010-08-11", "close": 240.0, "volume": 882.0}, {"date": "2010-08-12", "close": 240.0, "volume": 55.0}, {"date": "2010-08-13", "close": 230.0, "volume": 2.0}, {"date": "2010-08-16", "close": 230.0, "volume": 113.0}, {"date": "2010-08-17", "close": 255.0, "volume": 218.0}, {"date": "2010-08-18", "close": 240.0, "volume": 259.0}, {"date": "2010-08-19", "close": 245.0, "volume": 137.0}, {"date": "2010-08-20", "close": 250.0, "volume": 70.0}, {"date": "2010-08-23", "close": 250.0, "volume": 275.0}, {"date": "2010-08-24", "close": 225.0, "volume": 205.0}, {"date": "2010-08-25", "close": 250.0, "volume": 628.0}, {"date": "2010-08-26", "close": 250.0, "volume": 126.0}, {"date": "2010-08-27", "close": 250.0, "volume": 105.0}, {"date": "2010-08-30", "close": 250.0, "volume": 39.0}, {"date": "2010-08-31", "close": 245.0, "volume": 551.0}, {"date": "2010-09-01", "close": 255.0, "volume": 189.0}, {"date": "2010-09-02", "close": 265.0, "volume": 1075.0}, {"date": "2010-09-03", "close": 280.0, "volume": 2975.0}, {"date": "2010-09-06", "close": 300.0, "volume": 2621.0}, {"date": "2010-09-07", "close": 300.0, "volume": 681.0}, {"date": "2010-09-08", "close": 310.0, "volume": 1220.0}, {"date": "2010-09-09", "close": 305.0, "volume": 750.0}, {"date": "2010-09-10", "close": 295.0, "volume": 1191.0}, {"date": "2010-09-13", "close": 315.0, "volume": 6586.0}, {"date": "2010-09-14", "close": 330.0, "volume": 1206.0}, {"date": "2010-09-15", "close": 370.0, "volume": 1862.0}, {"date": "2010-09-16", "close": 340.0, "volume": 1244.0}, {"date": "2010-09-17", "close": 340.0, "volume": 287.0}, {"date": "2010-09-20", "close": 355.0, "volume": 1254.0}, {"date": "2010-09-21", "close": 355.0, "volume": 369.0}, {"date": "2010-09-22", "close": 355.0, "volume": 557.0}, {"date": "2010-09-23", "close": 350.0, "volume": 922.0}, {"date": "2010-09-24", "close": 340.0, "volume": 81.0}, {"date": "2010-09-27", "close": 360.0, "volume": 386.0}, {"date": "2010-09-28", "close": 355.0, "volume": 183.0}, {"date": "2010-09-29", "close": 345.0, "volume": 602.0}, {"date": "2010-09-30", "close": 350.0, "volume": 5279.0}, {"date": "2010-10-01", "close": 325.0, "volume": 624.0}, {"date": "2010-10-04", "close": 330.0, "volume": 495.0}, {"date": "2010-10-05", "close": 325.0, "volume": 594.0}, {"date": "2010-10-06", "close": 345.0, "volume": 1218.0}, {"date": "2010-10-07", "close": 350.0, "volume": 2619.0}, {"date": "2010-10-08", "close": 350.0, "volume": 743.0}, {"date": "2010-10-11", "close": 360.0, "volume": 1018.0}, {"date": "2010-10-12", "close": 350.0, "volume": 472.0}, {"date": "2010-10-13", "close": 355.0, "volume": 484.0}, {"date": "2010-10-14", "close": 415.0, "volume": 6394.0}, {"date": "2010-10-15", "close": 410.0, "volume": 1576.0}, {"date": "2010-10-18", "close": 390.0, "volume": 585.0}, {"date": "2010-10-19", "close": 405.0, "volume": 972.0}, {"date": "2010-10-20", "close": 420.0, "volume": 857.0}, {"date": "2010-10-21", "close": 400.0, "volume": 800.0}, {"date": "2010-10-22", "close": 410.0, "volume": 461.0}, {"date": "2010-10-25", "close": 410.0, "volume": 1085.0}, {"date": "2010-10-26", "close": 400.0, "volume": 1928.0}, {"date": "2010-10-27", "close": 415.0, "volume": 2778.0}, {"date": "2010-10-28", "close": 435.0, "volume": 3200.0}, {"date": "2010-10-29", "close": 400.0, "volume": 1148.0}, {"date": "2010-11-01", "close": 450.0, "volume": 1304.0}, {"date": "2010-11-02", "close": 450.0, "volume": 890.0}, {"date": "2010-11-03", "close": 440.0, "volume": 505.0}, {"date": "2010-11-04", "close": 420.0, "volume": 1325.0}, {"date": "2010-11-05", "close": 410.0, "volume": 1073.0}, {"date": "2010-11-10", "close": 450.0, "volume": 4700.0}, {"date": "2010-11-11", "close": 530.0, "volume": 5602.0}, {"date": "2010-11-12", "close": 475.0, "volume": 3111.0}, {"date": "2010-11-15", "close": 460.0, "volume": 999.0}, {"date": "2010-11-16", "close": 460.0, "volume": 2815.0}, {"date": "2010-11-17", "close": 440.0, "volume": 3001.0}, {"date": "2010-11-18", "close": 415.0, "volume": 2142.0}, {"date": "2010-11-19", "close": 410.0, "volume": 2357.0}, {"date": "2010-11-22", "close": 420.0, "volume": 747.0}, {"date": "2010-11-23", "close": 425.0, "volume": 757.0}, {"date": "2010-11-24", "close": 435.0, "volume": 1546.0}, {"date": "2010-11-25", "close": 430.0, "volume": 2063.0}, {"date": "2010-11-26", "close": 430.0, "volume": 1720.0}, {"date": "2010-11-29", "close": 430.0, "volume": 1291.0}, {"date": "2010-11-30", "close": 430.0, "volume": 2337.0}, {"date": "2010-12-01", "close": 465.0, "volume": 1196.0}, {"date": "2010-12-02", "close": 495.0, "volume": 2376.0}, {"date": "2010-12-03", "close": 470.0, "volume": 2390.0}, {"date": "2010-12-06", "close": 465.0, "volume": 1554.0}, {"date": "2010-12-07", "close": 465.0, "volume": 720.0}, {"date": "2010-12-08", "close": 450.0, "volume": 1677.0}, {"date": "2010-12-09", "close": 450.0, "volume": 1273.0}, {"date": "2010-12-10", "close": 445.0, "volume": 1826.0}, {"date": "2010-12-13", "close": 450.0, "volume": 1970.0}, {"date": "2010-12-14", "close": 510.0, "volume": 10990.0}, {"date": "2010-12-15", "close": 490.0, "volume": 3570.0}, {"date": "2010-12-16", "close": 480.0, "volume": 1129.0}, {"date": "2010-12-17", "close": 495.0, "volume": 1203.0}, {"date": "2010-12-20", "close": 500.0, "volume": 1075.0}, {"date": "2010-12-21", "close": 505.0, "volume": 767.0}, {"date": "2010-12-22", "close": 520.0, "volume": 664.0}, {"date": "2010-12-23", "close": 520.0, "volume": 1354.0}, {"date": "2010-12-24", "close": 510.0, "volume": 795.0}, {"date": "2010-12-29", "close": 560.0, "volume": 2180.0}, {"date": "2010-12-30", "close": 565.0, "volume": 1488.0}, {"date": "2010-12-31", "close": 540.0, "volume": 1288.0}, {"date": "2011-01-04", "close": 565.0, "volume": 853.0}, {"date": "2011-01-05", "close": 530.0, "volume": 1724.0}, {"date": "2011-01-06", "close": 550.0, "volume": 1497.0}, {"date": "2011-01-07", "close": 580.0, "volume": 1623.0}, {"date": "2011-01-10", "close": 610.0, "volume": 1894.0}, {"date": "2011-01-11", "close": 590.0, "volume": 1032.0}, {"date": "2011-01-12", "close": 655.0, "volume": 1669.0}, {"date": "2011-01-13", "close": 680.0, "volume": 4082.0}, {"date": "2011-01-14", "close": 710.0, "volume": 1083.0}, {"date": "2011-01-17", "close": 710.0, "volume": 1445.0}, {"date": "2011-01-18", "close": 700.0, "volume": 970.0}, {"date": "2011-01-19", "close": 655.0, "volume": 1322.0}, {"date": "2011-01-20", "close": 660.0, "volume": 816.0}, {"date": "2011-01-21", "close": 630.0, "volume": 1972.0}, {"date": "2011-01-24", "close": 625.0, "volume": 1151.0}, {"date": "2011-01-25", "close": 620.0, "volume": 2780.0}, {"date": "2011-01-27", "close": 635.0, "volume": 1467.0}, {"date": "2011-01-28", "close": 600.0, "volume": 2193.0}, {"date": "2011-01-31", "close": 575.0, "volume": 1695.0}, {"date": "2011-02-01", "close": 575.0, "volume": 1623.0}, {"date": "2011-02-02", "close": 585.0, "volume": 406.0}, {"date": "2011-02-03", "close": 610.0, "volume": 1185.0}, {"date": "2011-02-04", "close": 610.0, "volume": 995.0}, {"date": "2011-02-07", "close": 605.0, "volume": 1051.0}, {"date": "2011-02-08", "close": 610.0, "volume": 668.0}, {"date": "2011-02-09", "close": 605.0, "volume": 464.0}, {"date": "2011-02-10", "close": 605.0, "volume": 376.0}, {"date": "2011-02-11", "close": 610.0, "volume": 708.0}, {"date": "2011-02-14", "close": 605.0, "volume": 1995.0}, {"date": "2011-02-15", "close": 610.0, "volume": 848.0}, {"date": "2011-02-16", "close": 590.0, "volume": 3465.0}, {"date": "2011-02-17", "close": 640.0, "volume": 1077.0}, {"date": "2011-02-18", "close": 645.0, "volume": 1247.0}, {"date": "2011-02-21", "close": 650.0, "volume": 851.0}, {"date": "2011-02-22", "close": 670.0, "volume": 3179.0}, {"date": "2011-02-23", "close": 640.0, "volume": 2029.0}, {"date": "2011-02-24", "close": 660.0, "volume": 1048.0}, {"date": "2011-02-25", "close": 650.0, "volume": 466.0}, {"date": "2011-02-28", "close": 645.0, "volume": 374.0}, {"date": "2011-03-01", "close": 645.0, "volume": 1002.0}, {"date": "2011-03-02", "close": 655.0, "volume": 1313.0}, {"date": "2011-03-03", "close": 655.0, "volume": 555.0}, {"date": "2011-03-04", "close": 655.0, "volume": 299.0}, {"date": "2011-03-07", "close": 645.0, "volume": 319.0}, {"date": "2011-03-08", "close": 645.0, "volume": 357.0}, {"date": "2011-03-09", "close": 640.0, "volume": 2589.0}, {"date": "2011-03-10", "close": 625.0, "volume": 1195.0}, {"date": "2011-03-11", "close": 625.0, "volume": 1184.0}, {"date": "2011-03-14", "close": 585.0, "volume": 1969.0}, {"date": "2011-03-15", "close": 535.0, "volume": 2008.0}, {"date": "2011-03-16", "close": 550.0, "volume": 1284.0}, {"date": "2011-03-17", "close": 550.0, "volume": 1443.0}, {"date": "2011-03-18", "close": 595.0, "volume": 554.0}, {"date": "2011-03-21", "close": 625.0, "volume": 745.0}, {"date": "2011-03-22", "close": 645.0, "volume": 664.0}, {"date": "2011-03-23", "close": 610.0, "volume": 840.0}, {"date": "2011-03-24", "close": 620.0, "volume": 912.0}, {"date": "2011-03-25", "close": 645.0, "volume": 835.0}, {"date": "2011-03-28", "close": 645.0, "volume": 343.0}, {"date": "2011-03-29", "close": 650.0, "volume": 560.0}, {"date": "2011-03-30", "close": 640.0, "volume": 1013.0}, {"date": "2011-03-31", "close": 690.0, "volume": 3035.0}, {"date": "2011-04-01", "close": 665.0, "volume": 1035.0}, {"date": "2011-04-04", "close": 680.0, "volume": 1777.0}, {"date": "2011-04-05", "close": 685.0, "volume": 543.0}, {"date": "2011-04-06", "close": 740.0, "volume": 2971.0}, {"date": "2011-04-07", "close": 735.0, "volume": 7562.0}, {"date": "2011-04-08", "close": 710.0, "volume": 1058.0}, {"date": "2011-04-11", "close": 735.0, "volume": 2398.0}, {"date": "2011-04-12", "close": 740.0, "volume": 1391.0}, {"date": "2011-04-13", "close": 720.0, "volume": 824.0}, {"date": "2011-04-14", "close": 700.0, "volume": 399.0}, {"date": "2011-04-15", "close": 725.0, "volume": 2400.0}, {"date": "2011-04-18", "close": 720.0, "volume": 2314.0}, {"date": "2011-04-19", "close": 690.0, "volume": 2251.0}, {"date": "2011-04-20", "close": 685.0, "volume": 1360.0}, {"date": "2011-04-21", "close": 675.0, "volume": 520.0}, {"date": "2011-04-27", "close": 640.0, "volume": 613.0}, {"date": "2011-04-28", "close": 645.0, "volume": 998.0}, {"date": "2011-04-29", "close": 670.0, "volume": 825.0}, {"date": "2011-05-02", "close": 640.0, "volume": 576.0}, {"date": "2011-05-03", "close": 625.0, "volume": 1495.0}, {"date": "2011-05-04", "close": 615.0, "volume": 945.0}, {"date": "2011-05-05", "close": 620.0, "volume": 1168.0}, {"date": "2011-05-06", "close": 620.0, "volume": 720.0}, {"date": "2011-05-09", "close": 660.0, "volume": 2332.0}, {"date": "2011-05-10", "close": 640.0, "volume": 726.0}, {"date": "2011-05-11", "close": 650.0, "volume": 1715.0}, {"date": "2011-05-12", "close": 625.0, "volume": 1417.0}, {"date": "2011-05-13", "close": 630.0, "volume": 1169.0}, {"date": "2011-05-16", "close": 615.0, "volume": 1749.0}, {"date": "2011-05-17", "close": 605.0, "volume": 3429.0}, {"date": "2011-05-18", "close": 615.0, "volume": 1745.0}, {"date": "2011-05-19", "close": 605.0, "volume": 1363.0}, {"date": "2011-05-20", "close": 605.0, "volume": 1599.0}, {"date": "2011-05-23", "close": 600.0, "volume": 2785.0}, {"date": "2011-05-24", "close": 600.0, "volume": 2010.0}, {"date": "2011-05-25", "close": 590.0, "volume": 1188.0}, {"date": "2011-05-26", "close": 610.0, "volume": 420.0}, {"date": "2011-05-27", "close": 580.0, "volume": 1475.0}, {"date": "2011-05-30", "close": 565.0, "volume": 1635.0}, {"date": "2011-05-31", "close": 610.0, "volume": 1388.0}, {"date": "2011-06-01", "close": 590.0, "volume": 998.0}, {"date": "2011-06-02", "close": 585.0, "volume": 1247.0}, {"date": "2011-06-03", "close": 600.0, "volume": 306.0}, {"date": "2011-06-06", "close": 595.0, "volume": 1953.0}, {"date": "2011-06-07", "close": 595.0, "volume": 2194.0}, {"date": "2011-06-08", "close": 580.0, "volume": 1633.0}, {"date": "2011-06-09", "close": 585.0, "volume": 282.0}, {"date": "2011-06-10", "close": 585.0, "volume": 670.0}, {"date": "2011-06-14", "close": 585.0, "volume": 2622.0}, {"date": "2011-06-15", "close": 590.0, "volume": 2538.0}, {"date": "2011-06-16", "close": 580.0, "volume": 3908.0}, {"date": "2011-06-17", "close": 600.0, "volume": 5612.0}, {"date": "2011-06-20", "close": 595.0, "volume": 8789.0}, {"date": "2011-06-21", "close": 580.0, "volume": 961.0}, {"date": "2011-06-22", "close": 600.0, "volume": 1142.0}, {"date": "2011-06-23", "close": 590.0, "volume": 1284.0}, {"date": "2011-06-24", "close": 595.0, "volume": 568.0}, {"date": "2011-06-27", "close": 575.0, "volume": 1876.0}, {"date": "2011-06-28", "close": 570.0, "volume": 2719.0}, {"date": "2011-06-29", "close": 580.0, "volume": 482.0}, {"date": "2011-06-30", "close": 585.0, "volume": 2056.0}, {"date": "2011-07-01", "close": 570.0, "volume": 778.0}, {"date": "2011-07-04", "close": 565.0, "volume": 670.0}, {"date": "2011-07-05", "close": 555.0, "volume": 353.0}, {"date": "2011-07-06", "close": 575.0, "volume": 1671.0}, {"date": "2011-07-07", "close": 585.0, "volume": 820.0}, {"date": "2011-07-08", "close": 580.0, "volume": 688.0}, {"date": "2011-07-11", "close": 550.0, "volume": 1414.0}, {"date": "2011-07-12", "close": 550.0, "volume": 802.0}, {"date": "2011-07-13", "close": 570.0, "volume": 1308.0}, {"date": "2011-07-14", "close": 585.0, "volume": 1840.0}, {"date": "2011-07-15", "close": 595.0, "volume": 854.0}, {"date": "2011-07-18", "close": 605.0, "volume": 688.0}, {"date": "2011-07-19", "close": 645.0, "volume": 2644.0}, {"date": "2011-07-20", "close": 660.0, "volume": 961.0}, {"date": "2011-07-21", "close": 680.0, "volume": 517.0}, {"date": "2011-07-22", "close": 675.0, "volume": 329.0}, {"date": "2011-07-25", "close": 685.0, "volume": 448.0}, {"date": "2011-07-26", "close": 685.0, "volume": 400.0}, {"date": "2011-07-27", "close": 690.0, "volume": 346.0}, {"date": "2011-07-28", "close": 680.0, "volume": 383.0}, {"date": "2011-07-29", "close": 650.0, "volume": 294.0}, {"date": "2011-08-01", "close": 650.0, "volume": 182.0}, {"date": "2011-08-02", "close": 630.0, "volume": 171.0}, {"date": "2011-08-03", "close": 650.0, "volume": 791.0}, {"date": "2011-08-04", "close": 650.0, "volume": 422.0}, {"date": "2011-08-05", "close": 600.0, "volume": 1753.0}, {"date": "2011-08-08", "close": 570.0, "volume": 1072.0}, {"date": "2011-08-09", "close": 600.0, "volume": 1742.0}, {"date": "2011-08-10", "close": 635.0, "volume": 1121.0}, {"date": "2011-08-11", "close": 650.0, "volume": 1192.0}, {"date": "2011-08-12", "close": 660.0, "volume": 510.0}, {"date": "2011-08-15", "close": 660.0, "volume": 427.0}, {"date": "2011-08-16", "close": 655.0, "volume": 421.0}, {"date": "2011-08-17", "close": 655.0, "volume": 494.0}, {"date": "2011-08-18", "close": 650.0, "volume": 416.0}, {"date": "2011-08-19", "close": 635.0, "volume": 1554.0}, {"date": "2011-08-22", "close": 675.0, "volume": 1779.0}, {"date": "2011-08-23", "close": 715.0, "volume": 2248.0}, {"date": "2011-08-24", "close": 705.0, "volume": 855.0}, {"date": "2011-08-25", "close": 695.0, "volume": 246.0}, {"date": "2011-08-26", "close": 705.0, "volume": 430.0}, {"date": "2011-08-29", "close": 740.0, "volume": 737.0}, {"date": "2011-08-30", "close": 715.0, "volume": 473.0}, {"date": "2011-08-31", "close": 705.0, "volume": 302.0}, {"date": "2011-09-01", "close": 705.0, "volume": 894.0}, {"date": "2011-09-02", "close": 700.0, "volume": 1211.0}, {"date": "2011-09-05", "close": 695.0, "volume": 301.0}, {"date": "2011-09-06", "close": 690.0, "volume": 137.0}, {"date": "2011-09-07", "close": 700.0, "volume": 411.0}, {"date": "2011-09-08", "close": 690.0, "volume": 1101.0}, {"date": "2011-09-09", "close": 735.0, "volume": 2537.0}, {"date": "2011-09-12", "close": 780.0, "volume": 2475.0}, {"date": "2011-09-13", "close": 760.0, "volume": 882.0}, {"date": "2011-09-14", "close": 750.0, "volume": 1100.0}, {"date": "2011-09-15", "close": 760.0, "volume": 34.0}, {"date": "2011-09-16", "close": 795.0, "volume": 1295.0}, {"date": "2011-09-19", "close": 800.0, "volume": 525.0}, {"date": "2011-09-20", "close": 765.0, "volume": 829.0}, {"date": "2011-09-21", "close": 770.0, "volume": 1351.0}, {"date": "2011-09-22", "close": 745.0, "volume": 2502.0}, {"date": "2011-09-23", "close": 710.0, "volume": 4032.0}, {"date": "2011-09-26", "close": 660.0, "volume": 2057.0}, {"date": "2011-09-27", "close": 655.0, "volume": 1635.0}, {"date": "2011-09-28", "close": 635.0, "volume": 5294.0}, {"date": "2011-10-03", "close": 560.0, "volume": 4708.0}, {"date": "2011-10-04", "close": 560.0, "volume": 722.0}, {"date": "2011-10-05", "close": 550.0, "volume": 8271.0}, {"date": "2011-10-06", "close": 550.0, "volume": 2474.0}, {"date": "2011-10-07", "close": 560.0, "volume": 1825.0}, {"date": "2011-10-10", "close": 575.0, "volume": 2732.0}, {"date": "2011-10-11", "close": 575.0, "volume": 2325.0}, {"date": "2011-10-12", "close": 585.0, "volume": 1840.0}, {"date": "2011-10-13", "close": 600.0, "volume": 923.0}, {"date": "2011-10-14", "close": 595.0, "volume": 964.0}, {"date": "2011-10-17", "close": 615.0, "volume": 2273.0}, {"date": "2011-10-18", "close": 585.0, "volume": 1339.0}, {"date": "2011-10-19", "close": 585.0, "volume": 1147.0}, {"date": "2011-10-20", "close": 560.0, "volume": 1641.0}, {"date": "2011-10-21", "close": 560.0, "volume": 1351.0}, {"date": "2011-10-24", "close": 580.0, "volume": 1410.0}, {"date": "2011-10-25", "close": 590.0, "volume": 1298.0}, {"date": "2011-10-26", "close": 615.0, "volume": 1610.0}, {"date": "2011-10-27", "close": 625.0, "volume": 821.0}, {"date": "2011-10-28", "close": 615.0, "volume": 1122.0}, {"date": "2011-10-31", "close": 605.0, "volume": 681.0}, {"date": "2011-11-01", "close": 585.0, "volume": 305.0}, {"date": "2011-11-02", "close": 585.0, "volume": 749.0}, {"date": "2011-11-03", "close": 585.0, "volume": 644.0}, {"date": "2011-11-04", "close": 590.0, "volume": 478.0}, {"date": "2011-11-07", "close": 585.0, "volume": 800.0}, {"date": "2011-11-08", "close": 610.0, "volume": 796.0}, {"date": "2011-11-09", "close": 610.0, "volume": 891.0}, {"date": "2011-11-10", "close": 595.0, "volume": 294.0}, {"date": "2011-11-14", "close": 610.0, "volume": 3056.0}, {"date": "2011-11-15", "close": 600.0, "volume": 821.0}, {"date": "2011-11-16", "close": 590.0, "volume": 455.0}, {"date": "2011-11-17", "close": 570.0, "volume": 1416.0}, {"date": "2011-11-18", "close": 555.0, "volume": 840.0}, {"date": "2011-11-21", "close": 560.0, "volume": 721.0}, {"date": "2011-11-22", "close": 545.0, "volume": 1122.0}, {"date": "2011-11-23", "close": 545.0, "volume": 1763.0}, {"date": "2011-11-24", "close": 535.0, "volume": 762.0}, {"date": "2011-11-25", "close": 555.0, "volume": 621.0}, {"date": "2011-11-28", "close": 570.0, "volume": 712.0}, {"date": "2011-11-29", "close": 580.0, "volume": 1101.0}, {"date": "2011-11-30", "close": 585.0, "volume": 541.0}, {"date": "2011-12-01", "close": 610.0, "volume": 1555.0}, {"date": "2011-12-02", "close": 595.0, "volume": 788.0}, {"date": "2011-12-05", "close": 585.0, "volume": 474.0}, {"date": "2011-12-06", "close": 575.0, "volume": 751.0}, {"date": "2011-12-07", "close": 555.0, "volume": 2488.0}, {"date": "2011-12-08", "close": 550.0, "volume": 1935.0}, {"date": "2011-12-09", "close": 555.0, "volume": 582.0}, {"date": "2011-12-12", "close": 550.0, "volume": 2994.0}, {"date": "2011-12-13", "close": 515.0, "volume": 1573.0}, {"date": "2011-12-14", "close": 520.0, "volume": 3674.0}, {"date": "2011-12-15", "close": 510.0, "volume": 1460.0}, {"date": "2011-12-16", "close": 510.0, "volume": 899.0}, {"date": "2011-12-19", "close": 500.0, "volume": 749.0}, {"date": "2011-12-20", "close": 500.0, "volume": 555.0}, {"date": "2011-12-21", "close": 515.0, "volume": 1390.0}, {"date": "2011-12-22", "close": 495.0, "volume": 1220.0}, {"date": "2011-12-23", "close": 495.0, "volume": 335.0}, {"date": "2011-12-28", "close": 500.0, "volume": 165.0}, {"date": "2011-12-29", "close": 490.0, "volume": 271.0}, {"date": "2011-12-30", "close": 480.0, "volume": 239.0}, {"date": "2012-01-03", "close": 490.0, "volume": 1719.0}, {"date": "2012-01-04", "close": 505.0, "volume": 1783.0}, {"date": "2012-01-05", "close": 500.0, "volume": 417.0}, {"date": "2012-01-06", "close": 500.0, "volume": 757.0}, {"date": "2012-01-09", "close": 500.0, "volume": 46.0}, {"date": "2012-01-10", "close": 520.0, "volume": 611.0}, {"date": "2012-01-11", "close": 565.0, "volume": 1105.0}, {"date": "2012-01-12", "close": 570.0, "volume": 1298.0}, {"date": "2012-01-13", "close": 600.0, "volume": 160.0}, {"date": "2012-01-16", "close": 555.0, "volume": 470.0}, {"date": "2012-01-17", "close": 570.0, "volume": 1444.0}, {"date": "2012-01-18", "close": 575.0, "volume": 6174.0}, {"date": "2012-01-19", "close": 570.0, "volume": 295.0}, {"date": "2012-01-20", "close": 565.0, "volume": 492.0}, {"date": "2012-01-23", "close": 565.0, "volume": 632.0}, {"date": "2012-01-24", "close": 565.0, "volume": 147.0}, {"date": "2012-01-25", "close": 575.0, "volume": 531.0}, {"date": "2012-01-27", "close": 585.0, "volume": 1595.0}, {"date": "2012-01-30", "close": 570.0, "volume": 678.0}, {"date": "2012-01-31", "close": 555.0, "volume": 1357.0}, {"date": "2012-02-01", "close": 550.0, "volume": 452.0}, {"date": "2012-02-02", "close": 565.0, "volume": 394.0}, {"date": "2012-02-03", "close": 550.0, "volume": 1238.0}, {"date": "2012-02-06", "close": 560.0, "volume": 448.0}, {"date": "2012-02-07", "close": 550.0, "volume": 742.0}, {"date": "2012-02-08", "close": 545.0, "volume": 700.0}, {"date": "2012-02-09", "close": 545.0, "volume": 419.0}, {"date": "2012-02-10", "close": 540.0, "volume": 1881.0}, {"date": "2012-02-13", "close": 550.0, "volume": 834.0}, {"date": "2012-02-14", "close": 550.0, "volume": 515.0}, {"date": "2012-02-15", "close": 540.0, "volume": 546.0}, {"date": "2012-02-20", "close": 485.0, "volume": 4218.0}, {"date": "2012-02-21", "close": 490.0, "volume": 1677.0}, {"date": "2012-02-22", "close": 490.0, "volume": 1432.0}, {"date": "2012-02-23", "close": 495.0, "volume": 1391.0}, {"date": "2012-02-24", "close": 490.0, "volume": 1948.0}, {"date": "2012-02-27", "close": 480.0, "volume": 1281.0}, {"date": "2012-02-28", "close": 480.0, "volume": 570.0}, {"date": "2012-02-29", "close": 485.0, "volume": 1504.0}, {"date": "2012-03-01", "close": 485.0, "volume": 1548.0}, {"date": "2012-03-02", "close": 485.0, "volume": 619.0}, {"date": "2012-03-05", "close": 485.0, "volume": 533.0}, {"date": "2012-03-06", "close": 480.0, "volume": 882.0}, {"date": "2012-03-07", "close": 480.0, "volume": 910.0}, {"date": "2012-03-08", "close": 470.0, "volume": 511.0}, {"date": "2012-03-09", "close": 460.0, "volume": 1615.0}, {"date": "2012-03-12", "close": 455.0, "volume": 304.0}, {"date": "2012-03-13", "close": 460.0, "volume": 728.0}, {"date": "2012-03-14", "close": 450.0, "volume": 1000.0}, {"date": "2012-03-15", "close": 450.0, "volume": 1047.0}, {"date": "2012-03-16", "close": 440.0, "volume": 8069.0}, {"date": "2012-03-19", "close": 405.0, "volume": 1737.0}, {"date": "2012-03-20", "close": 390.0, "volume": 999.0}, {"date": "2012-03-21", "close": 420.0, "volume": 987.0}, {"date": "2012-03-22", "close": 420.0, "volume": 368.0}, {"date": "2012-03-23", "close": 400.0, "volume": 895.0}, {"date": "2012-03-26", "close": 400.0, "volume": 292.0}, {"date": "2012-03-27", "close": 395.0, "volume": 828.0}, {"date": "2012-03-28", "close": 395.0, "volume": 263.0}, {"date": "2012-03-29", "close": 400.0, "volume": 1324.0}, {"date": "2012-03-30", "close": 415.0, "volume": 2572.0}, {"date": "2012-04-02", "close": 435.0, "volume": 11116.0}, {"date": "2012-04-03", "close": 425.0, "volume": 7491.0}, {"date": "2012-04-04", "close": 390.0, "volume": 10189.0}, {"date": "2012-04-05", "close": 370.0, "volume": 1190.0}, {"date": "2012-04-10", "close": 395.0, "volume": 10459.0}, {"date": "2012-04-11", "close": 395.0, "volume": 241.0}, {"date": "2012-04-12", "close": 380.0, "volume": 249.0}, {"date": "2012-04-13", "close": 390.0, "volume": 395.0}, {"date": "2012-04-19", "close": 320.0, "volume": 5469.0}, {"date": "2012-04-20", "close": 335.0, "volume": 2238.0}, {"date": "2012-04-23", "close": 320.0, "volume": 2188.0}, {"date": "2012-04-24", "close": 285.0, "volume": 4206.0}, {"date": "2012-04-26", "close": 275.0, "volume": 6483.0}, {"date": "2012-04-27", "close": 295.0, "volume": 1160.0}, {"date": "2012-04-30", "close": 285.0, "volume": 801.0}, {"date": "2012-05-01", "close": 305.0, "volume": 1603.0}, {"date": "2012-05-02", "close": 300.0, "volume": 610.0}, {"date": "2012-05-03", "close": 280.0, "volume": 584.0}, {"date": "2012-05-04", "close": 265.0, "volume": 1208.0}, {"date": "2012-05-07", "close": 240.0, "volume": 5821.0}, {"date": "2012-05-08", "close": 240.0, "volume": 1959.0}, {"date": "2012-05-09", "close": 220.0, "volume": 2226.0}, {"date": "2012-05-10", "close": 225.0, "volume": 8095.0}, {"date": "2012-05-11", "close": 235.0, "volume": 2818.0}, {"date": "2012-05-14", "close": 255.0, "volume": 1490.0}, {"date": "2012-05-15", "close": 250.0, "volume": 1421.0}, {"date": "2012-05-16", "close": 235.0, "volume": 1284.0}, {"date": "2012-05-17", "close": 260.0, "volume": 1373.0}, {"date": "2012-05-18", "close": 300.0, "volume": 12366.0}, {"date": "2012-05-21", "close": 305.0, "volume": 1428.0}, {"date": "2012-05-22", "close": 330.0, "volume": 2359.0}, {"date": "2012-05-23", "close": 305.0, "volume": 954.0}, {"date": "2012-05-24", "close": 310.0, "volume": 488.0}, {"date": "2012-05-25", "close": 325.0, "volume": 632.0}, {"date": "2012-05-28", "close": 345.0, "volume": 2413.0}, {"date": "2012-05-29", "close": 320.0, "volume": 922.0}, {"date": "2012-05-30", "close": 305.0, "volume": 591.0}, {"date": "2012-05-31", "close": 315.0, "volume": 1734.0}, {"date": "2012-06-01", "close": 310.0, "volume": 506.0}, {"date": "2012-06-04", "close": 315.0, "volume": 7405.0}, {"date": "2012-06-05", "close": 320.0, "volume": 724.0}, {"date": "2012-06-06", "close": 320.0, "volume": 716.0}, {"date": "2012-06-07", "close": 300.0, "volume": 2633.0}, {"date": "2012-06-08", "close": 270.0, "volume": 3101.0}, {"date": "2012-06-12", "close": 260.0, "volume": 952.0}, {"date": "2012-06-13", "close": 275.0, "volume": 1033.0}, {"date": "2012-06-14", "close": 280.0, "volume": 438.0}, {"date": "2012-06-15", "close": 280.0, "volume": 105.0}, {"date": "2012-06-18", "close": 290.0, "volume": 418.0}, {"date": "2012-06-19", "close": 290.0, "volume": 371.0}, {"date": "2012-06-20", "close": 280.0, "volume": 632.0}, {"date": "2012-06-21", "close": 280.0, "volume": 500.0}, {"date": "2012-06-22", "close": 250.0, "volume": 1607.0}, {"date": "2012-06-25", "close": 225.0, "volume": 1639.0}, {"date": "2012-06-26", "close": 200.0, "volume": 1838.0}, {"date": "2012-06-27", "close": 205.0, "volume": 379.0}, {"date": "2012-06-28", "close": 195.0, "volume": 555.0}, {"date": "2012-06-29", "close": 200.0, "volume": 4859.0}, {"date": "2012-07-02", "close": 220.0, "volume": 1702.0}, {"date": "2012-07-03", "close": 205.0, "volume": 802.0}, {"date": "2012-07-04", "close": 225.0, "volume": 415.0}, {"date": "2012-07-05", "close": 220.0, "volume": 157.0}, {"date": "2012-07-06", "close": 225.0, "volume": 956.0}, {"date": "2012-07-09", "close": 220.0, "volume": 179.0}, {"date": "2012-07-10", "close": 210.0, "volume": 415.0}, {"date": "2012-07-11", "close": 205.0, "volume": 701.0}, {"date": "2012-07-12", "close": 190.0, "volume": 599.0}, {"date": "2012-07-13", "close": 195.0, "volume": 428.0}, {"date": "2012-07-16", "close": 210.0, "volume": 1271.0}, {"date": "2012-07-17", "close": 220.0, "volume": 1223.0}, {"date": "2012-07-18", "close": 200.0, "volume": 838.0}, {"date": "2012-07-19", "close": 210.0, "volume": 2296.0}, {"date": "2012-07-20", "close": 200.0, "volume": 601.0}, {"date": "2012-07-23", "close": 195.0, "volume": 224.0}, {"date": "2012-07-24", "close": 200.0, "volume": 172.0}, {"date": "2012-07-25", "close": 190.0, "volume": 24.0}, {"date": "2012-07-26", "close": 195.0, "volume": 880.0}, {"date": "2012-07-27", "close": 190.0, "volume": 3712.0}, {"date": "2012-07-30", "close": 175.0, "volume": 1501.0}, {"date": "2012-07-31", "close": 155.0, "volume": 1617.0}, {"date": "2012-08-01", "close": 140.0, "volume": 1757.0}, {"date": "2012-08-02", "close": 120.0, "volume": 3167.0}, {"date": "2012-09-27", "close": 165.0, "volume": 6256.0}, {"date": "2012-09-28", "close": 140.0, "volume": 2796.0}, {"date": "2012-10-01", "close": 155.0, "volume": 418.0}, {"date": "2012-10-02", "close": 145.0, "volume": 800.0}, {"date": "2012-10-03", "close": 145.0, "volume": 867.0}, {"date": "2012-10-04", "close": 140.0, "volume": 454.0}, {"date": "2012-10-05", "close": 160.0, "volume": 2616.0}, {"date": "2012-10-08", "close": 150.0, "volume": 405.0}, {"date": "2012-10-09", "close": 145.0, "volume": 812.0}, {"date": "2012-10-10", "close": 140.0, "volume": 650.0}, {"date": "2012-10-11", "close": 135.0, "volume": 13049.0}, {"date": "2012-10-12", "close": 135.0, "volume": 8313.0}, {"date": "2012-10-15", "close": 135.0, "volume": 365.0}, {"date": "2012-10-16", "close": 135.0, "volume": 600.0}, {"date": "2012-10-17", "close": 130.0, "volume": 211.0}, {"date": "2012-10-18", "close": 130.0, "volume": 575.0}, {"date": "2012-10-19", "close": 135.0, "volume": 444.0}, {"date": "2012-10-22", "close": 135.0, "volume": 170.0}, {"date": "2012-10-23", "close": 135.0, "volume": 759.0}, {"date": "2012-10-24", "close": 125.0, "volume": 736.0}, {"date": "2012-10-25", "close": 140.0, "volume": 4760.0}, {"date": "2012-10-26", "close": 135.0, "volume": 5351.0}, {"date": "2012-10-29", "close": 135.0, "volume": 411.0}, {"date": "2012-10-30", "close": 140.0, "volume": 1742.0}, {"date": "2012-10-31", "close": 135.0, "volume": 1348.0}, {"date": "2012-11-01", "close": 130.0, "volume": 872.0}, {"date": "2012-11-02", "close": 130.0, "volume": 189.0}, {"date": "2012-11-05", "close": 130.0, "volume": 26.0}, {"date": "2012-11-06", "close": 125.0, "volume": 232.0}, {"date": "2012-11-08", "close": 135.0, "volume": 653.0}, {"date": "2012-11-09", "close": 130.0, "volume": 846.0}, {"date": "2012-11-12", "close": 130.0, "volume": 336.0}, {"date": "2012-11-13", "close": 130.0, "volume": 654.0}, {"date": "2012-11-14", "close": 125.0, "volume": 1376.0}, {"date": "2012-11-15", "close": 120.0, "volume": 166.0}, {"date": "2012-11-16", "close": 120.0, "volume": 537.0}, {"date": "2012-11-19", "close": 120.0, "volume": 222.0}, {"date": "2012-11-21", "close": 120.0, "volume": 75.0}, {"date": "2012-11-22", "close": 125.0, "volume": 364.0}, {"date": "2012-11-23", "close": 125.0, "volume": 50.0}, {"date": "2012-11-26", "close": 120.0, "volume": 195.0}, {"date": "2012-11-27", "close": 125.0, "volume": 150.0}, {"date": "2012-11-28", "close": 120.0, "volume": 399.0}, {"date": "2012-11-29", "close": 125.0, "volume": 421.0}, {"date": "2012-11-30", "close": 125.0, "volume": 167.0}, {"date": "2012-12-03", "close": 125.0, "volume": 354.0}, {"date": "2012-12-04", "close": 125.0, "volume": 160.0}, {"date": "2012-12-05", "close": 130.0, "volume": 137.0}, {"date": "2012-12-06", "close": 130.0, "volume": 228.0}, {"date": "2012-12-07", "close": 130.0, "volume": 108.0}, {"date": "2012-12-10", "close": 125.0, "volume": 156.0}, {"date": "2012-12-11", "close": 125.0, "volume": 20.0}, {"date": "2012-12-12", "close": 115.0, "volume": 121.0}, {"date": "2012-12-13", "close": 120.0, "volume": 28.0}, {"date": "2012-12-14", "close": 125.0, "volume": 387.0}, {"date": "2012-12-17", "close": 120.0, "volume": 127.0}, {"date": "2012-12-18", "close": 120.0, "volume": 1180.0}, {"date": "2012-12-19", "close": 120.0, "volume": 57.0}, {"date": "2012-12-20", "close": 120.0, "volume": 8723.0}, {"date": "2012-12-21", "close": 115.0, "volume": 215.0}, {"date": "2012-12-24", "close": 125.0, "volume": 114.0}, {"date": "2012-12-27", "close": 120.0, "volume": 201.0}, {"date": "2012-12-28", "close": 120.0, "volume": 5072.0}, {"date": "2012-12-31", "close": 120.0, "volume": 80.0}, {"date": "2013-01-02", "close": 120.0, "volume": 417.0}, {"date": "2013-01-03", "close": 120.0, "volume": 820.0}, {"date": "2013-01-04", "close": 115.0, "volume": 576.0}, {"date": "2013-01-07", "close": 115.0, "volume": 714.0}, {"date": "2013-01-08", "close": 115.0, "volume": 383.0}, {"date": "2013-01-09", "close": 115.0, "volume": 541.0}, {"date": "2013-01-10", "close": 115.0, "volume": 132.0}, {"date": "2013-01-11", "close": 115.0, "volume": 627.0}, {"date": "2013-01-14", "close": 115.0, "volume": 108.0}, {"date": "2013-01-15", "close": 115.0, "volume": 1398.0}, {"date": "2013-01-16", "close": 115.0, "volume": 1895.0}, {"date": "2013-01-17", "close": 115.0, "volume": 405.0}, {"date": "2013-01-18", "close": 110.0, "volume": 238.0}, {"date": "2013-01-21", "close": 110.0, "volume": 619.0}, {"date": "2013-01-22", "close": 110.0, "volume": 529.0}, {"date": "2013-01-23", "close": 110.0, "volume": 6103.0}, {"date": "2013-01-24", "close": 110.0, "volume": 1285.0}, {"date": "2013-01-25", "close": 105.0, "volume": 2072.0}, {"date": "2013-01-29", "close": 105.0, "volume": 370.0}, {"date": "2013-01-30", "close": 105.0, "volume": 390.0}, {"date": "2013-01-31", "close": 105.0, "volume": 2159.0}, {"date": "2013-02-01", "close": 100.0, "volume": 895.0}, {"date": "2013-02-04", "close": 94.0, "volume": 968.0}, {"date": "2013-02-05", "close": 86.0, "volume": 1896.0}, {"date": "2013-02-06", "close": 80.0, "volume": 2824.0}, {"date": "2013-02-07", "close": 75.0, "volume": 5972.0}, {"date": "2013-02-08", "close": 70.0, "volume": 3522.0}, {"date": "2013-02-11", "close": 73.0, "volume": 4351.0}, {"date": "2013-02-12", "close": 70.0, "volume": 2206.0}, {"date": "2013-02-13", "close": 67.0, "volume": 3092.0}, {"date": "2013-02-14", "close": 67.0, "volume": 4268.0}, {"date": "2013-02-15", "close": 65.0, "volume": 4449.0}, {"date": "2013-02-18", "close": 60.0, "volume": 2507.0}, {"date": "2013-02-19", "close": 60.0, "volume": 1798.0}, {"date": "2013-02-20", "close": 59.0, "volume": 2277.0}, {"date": "2013-02-21", "close": 60.0, "volume": 773.0}, {"date": "2013-02-22", "close": 60.0, "volume": 5503.0}, {"date": "2013-02-25", "close": 61.0, "volume": 1912.0}, {"date": "2013-02-26", "close": 63.0, "volume": 1080.0}, {"date": "2013-02-27", "close": 57.0, "volume": 2891.0}, {"date": "2013-02-28", "close": 59.0, "volume": 194.0}, {"date": "2013-03-01", "close": 62.0, "volume": 2675.0}, {"date": "2013-03-04", "close": 57.0, "volume": 2705.0}, {"date": "2013-03-05", "close": 54.0, "volume": 1730.0}, {"date": "2013-03-06", "close": 56.0, "volume": 1440.0}, {"date": "2013-03-07", "close": 56.0, "volume": 350.0}, {"date": "2013-03-08", "close": 57.0, "volume": 63.0}, {"date": "2013-03-11", "close": 57.0, "volume": 1011.0}, {"date": "2013-03-12", "close": 57.0, "volume": 66.0}, {"date": "2013-03-13", "close": 59.0, "volume": 167.0}, {"date": "2013-03-14", "close": 53.0, "volume": 1094.0}, {"date": "2013-03-15", "close": 51.0, "volume": 6860.0}, {"date": "2013-03-18", "close": 53.0, "volume": 217.0}, {"date": "2013-03-19", "close": 53.0, "volume": 672.0}, {"date": "2013-03-20", "close": 48.0, "volume": 1598.0}, {"date": "2013-03-21", "close": 48.0, "volume": 1339.0}, {"date": "2013-03-22", "close": 49.0, "volume": 854.0}, {"date": "2013-03-25", "close": 46.0, "volume": 195.0}, {"date": "2013-03-26", "close": 45.0, "volume": 264.0}, {"date": "2013-03-27", "close": 45.0, "volume": 364.0}, {"date": "2013-03-28", "close": 44.0, "volume": 913.0}, {"date": "2013-04-03", "close": 43.0, "volume": 492.0}, {"date": "2013-04-04", "close": 43.0, "volume": 543.0}, {"date": "2013-04-05", "close": 41.0, "volume": 222.0}, {"date": "2013-04-08", "close": 40.0, "volume": 187.0}, {"date": "2013-04-09", "close": 38.0, "volume": 50.0}, {"date": "2013-04-10", "close": 38.0, "volume": 265.0}, {"date": "2013-04-11", "close": 37.0, "volume": 112.0}, {"date": "2013-04-12", "close": 38.0, "volume": 350.0}, {"date": "2013-04-15", "close": 38.0, "volume": 557.0}, {"date": "2013-04-16", "close": 37.0, "volume": 1070.0}, {"date": "2013-04-17", "close": 44.0, "volume": 710.0}, {"date": "2013-04-18", "close": 38.0, "volume": 570.0}, {"date": "2013-04-19", "close": 38.0, "volume": 671.0}, {"date": "2013-04-22", "close": 37.0, "volume": 3162.0}, {"date": "2013-04-23", "close": 39.0, "volume": 32.0}, {"date": "2013-04-24", "close": 37.0, "volume": 184.0}, {"date": "2013-04-26", "close": 41.0, "volume": 327.0}, {"date": "2013-04-29", "close": 41.0, "volume": 161.0}, {"date": "2013-04-30", "close": 44.0, "volume": 419.0}, {"date": "2013-05-01", "close": 33.0, "volume": 2494.0}, {"date": "2013-05-02", "close": 30.0, "volume": 1528.0}, {"date": "2013-05-03", "close": 29.0, "volume": 1621.0}, {"date": "2013-05-06", "close": 30.0, "volume": 95.0}, {"date": "2013-05-07", "close": 27.0, "volume": 60.0}, {"date": "2013-05-08", "close": 30.0, "volume": 27.0}, {"date": "2013-05-09", "close": 29.0, "volume": 358.0}, {"date": "2013-05-10", "close": 31.0, "volume": 52.0}, {"date": "2013-05-13", "close": 28.0, "volume": 727.0}, {"date": "2013-05-14", "close": 28.0, "volume": 155.0}, {"date": "2013-05-15", "close": 27.0, "volume": 20.0}, {"date": "2013-05-16", "close": 27.0, "volume": 759.0}, {"date": "2013-05-17", "close": 22.0, "volume": 1590.0}, {"date": "2013-05-20", "close": 22.0, "volume": 752.0}, {"date": "2013-05-21", "close": 22.0, "volume": 577.0}, {"date": "2013-05-22", "close": 23.0, "volume": 523.0}, {"date": "2013-05-23", "close": 19.0, "volume": 868.0}, {"date": "2013-05-24", "close": 21.0, "volume": 200.0}, {"date": "2013-05-27", "close": 20.0, "volume": 284.0}, {"date": "2013-05-29", "close": 19.0, "volume": 823.0}, {"date": "2013-05-30", "close": 18.0, "volume": 120.0}, {"date": "2013-05-31", "close": 18.0, "volume": 13.0}, {"date": "2013-06-03", "close": 19.0, "volume": 255.0}, {"date": "2013-06-04", "close": 19.0, "volume": 510.0}, {"date": "2013-06-05", "close": 18.0, "volume": 20.0}, {"date": "2013-06-06", "close": 17.0, "volume": 594.0}, {"date": "2013-06-11", "close": 17.0, "volume": 409.0}, {"date": "2013-06-12", "close": 16.0, "volume": 108.0}, {"date": "2013-06-13", "close": 15.0, "volume": 455.0}, {"date": "2013-06-14", "close": 14.0, "volume": 850.0}, {"date": "2013-06-17", "close": 14.0, "volume": 345.0}, {"date": "2013-06-18", "close": 14.0, "volume": 136.0}, {"date": "2013-06-19", "close": 13.0, "volume": 544.0}, {"date": "2013-06-20", "close": 11.0, "volume": 870.0}, {"date": "2013-06-21", "close": 10.0, "volume": 1567.0}, {"date": "2013-06-24", "close": 7.0, "volume": 919.0}, {"date": "2013-06-25", "close": 8.0, "volume": 1722.0}, {"date": "2013-06-26", "close": 9.0, "volume": 3650.0}, {"date": "2013-06-27", "close": 10.0, "volume": 2279.0}, {"date": "2013-06-28", "close": 9.0, "volume": 3613.0}, {"date": "2014-02-11", "close": 9.0, "volume": null}, {"date": "2016-04-18", "close": 0.24, "volume": 12921.0}, {"date": "2016-04-19", "close": 0.22, "volume": 58607.0}, {"date": "2016-04-20", "close": 0.2, "volume": 63201.0}, {"date": "2016-04-21", "close": 0.2, "volume": 13750.0}, {"date": "2016-04-22", "close": 0.2, "volume": 7815.0}, {"date": "2016-04-26", "close": 0.22, "volume": 22551.0}, {"date": "2016-04-27", "close": 0.18, "volume": 10000.0}, {"date": "2016-04-28", "close": 0.18, "volume": 200.0}, {"date": "2016-04-29", "close": 0.2, "volume": 96534.0}, {"date": "2016-05-02", "close": 0.22, "volume": 70967.0}, {"date": "2016-05-03", "close": 0.18, "volume": 33750.0}, {"date": "2016-05-04", "close": 0.18, "volume": 29011.0}, {"date": "2016-05-05", "close": 0.2, "volume": 57500.0}, {"date": "2016-05-06", "close": 0.2, "volume": 34743.0}, {"date": "2016-05-09", "close": 0.2, "volume": 10000.0}, {"date": "2016-05-10", "close": 0.18, "volume": 50.0}, {"date": "2016-05-11", "close": 0.2, "volume": 25000.0}, {"date": "2016-05-12", "close": 0.2, "volume": 323.0}, {"date": "2016-05-13", "close": 0.2, "volume": 19627.0}, {"date": "2016-05-16", "close": 0.18, "volume": 10.0}, {"date": "2016-05-17", "close": 0.22, "volume": 5432.0}, {"date": "2016-05-18", "close": 0.18, "volume": 5979.0}, {"date": "2016-05-19", "close": 0.2, "volume": 29047.0}, {"date": "2016-05-20", "close": 0.2, "volume": 220953.0}, {"date": "2016-05-23", "close": 0.22, "volume": 5000.0}, {"date": "2016-05-24", "close": 0.18, "volume": 5030.0}, {"date": "2016-05-26", "close": 0.22, "volume": 5065.0}, {"date": "2016-05-27", "close": 0.2, "volume": 2472.0}, {"date": "2016-05-30", "close": 0.24, "volume": 54393.0}, {"date": "2016-05-31", "close": 0.22, "volume": 5000.0}, {"date": "2016-06-01", "close": 0.2, "volume": 37500.0}, {"date": "2016-06-02", "close": 0.2, "volume": 46079.0}, {"date": "2016-06-03", "close": 0.18, "volume": 11714.0}, {"date": "2016-06-06", "close": 0.18, "volume": 43376.0}, {"date": "2016-06-07", "close": 0.18, "volume": 35000.0}, {"date": "2016-06-14", "close": 0.16, "volume": 5000.0}, {"date": "2016-06-17", "close": 0.16, "volume": 19255.0}, {"date": "2016-06-20", "close": 0.16, "volume": 50.0}, {"date": "2016-06-21", "close": 0.16, "volume": 24577.0}, {"date": "2016-06-22", "close": 0.14, "volume": 17610.0}, {"date": "2016-06-23", "close": 0.14, "volume": 1488.0}, {"date": "2016-06-24", "close": 0.14, "volume": 17500.0}, {"date": "2016-06-27", "close": 0.16, "volume": 27500.0}, {"date": "2016-06-28", "close": 0.16, "volume": 23855.0}, {"date": "2016-06-29", "close": 0.18, "volume": 1355.0}, {"date": "2016-07-01", "close": 0.14, "volume": 98.0}, {"date": "2016-07-04", "close": 0.18, "volume": 2800.0}, {"date": "2016-07-05", "close": 0.14, "volume": 90.0}, {"date": "2016-07-06", "close": 0.14, "volume": 12.0}, {"date": "2016-07-07", "close": 0.2, "volume": 43888.0}, {"date": "2016-07-12", "close": 0.18, "volume": 25000.0}, {"date": "2016-07-14", "close": 0.18, "volume": 22500.0}, {"date": "2016-07-15", "close": 0.18, "volume": 77500.0}, {"date": "2016-07-18", "close": 0.18, "volume": 10910.0}, {"date": "2016-07-19", "close": 0.18, "volume": 10.0}, {"date": "2016-07-25", "close": 0.16, "volume": 5990.0}, {"date": "2016-07-26", "close": 0.16, "volume": 3620.0}, {"date": "2016-07-27", "close": 0.14, "volume": 12.0}, {"date": "2016-07-28", "close": 0.16, "volume": 26925.0}, {"date": "2016-08-02", "close": 0.16, "volume": 153150.0}, {"date": "2016-08-03", "close": 0.16, "volume": 14748.0}, {"date": "2016-08-08", "close": 0.16, "volume": 10000.0}, {"date": "2016-08-11", "close": 0.16, "volume": 10000.0}, {"date": "2016-08-12", "close": 0.16, "volume": 20000.0}, {"date": "2016-08-22", "close": 0.16, "volume": 5000.0}, {"date": "2016-08-23", "close": 0.18, "volume": 10000.0}, {"date": "2016-08-30", "close": 0.18, "volume": 5972.0}, {"date": "2016-09-12", "close": 0.16, "volume": 300.0}, {"date": "2016-09-14", "close": 0.16, "volume": 20000.0}, {"date": "2016-09-15", "close": 0.16, "volume": 5000.0}, {"date": "2016-09-16", "close": 0.18, "volume": 8750.0}, {"date": "2016-09-19", "close": 0.18, "volume": 10000.0}, {"date": "2016-09-20", "close": 0.18, "volume": 5003.0}, {"date": "2016-09-21", "close": 0.2, "volume": 53008.0}, {"date": "2016-09-22", "close": 0.22, "volume": 5000.0}, {"date": "2016-09-23", "close": 0.22, "volume": 23783.0}, {"date": "2016-09-27", "close": 0.22, "volume": 5000.0}, {"date": "2016-09-28", "close": 0.18, "volume": 127839.0}, {"date": "2016-10-11", "close": 0.18, "volume": 432.0}, {"date": "2016-10-18", "close": 0.18, "volume": 7258.0}, {"date": "2016-10-21", "close": 0.18, "volume": 13420.0}, {"date": "2016-10-25", "close": 0.2, "volume": 10315.0}, {"date": "2016-10-31", "close": 0.2, "volume": 6957.0}, {"date": "2016-11-02", "close": 0.2, "volume": 39050.0}, {"date": "2016-11-14", "close": 0.18, "volume": 10000.0}, {"date": "2016-11-16", "close": 0.2, "volume": 5000.0}, {"date": "2016-11-28", "close": 0.18, "volume": 5008.0}, {"date": "2016-11-29", "close": 0.2, "volume": 2925.0}, {"date": "2016-12-01", "close": 0.18, "volume": 1490.0}, {"date": "2016-12-02", "close": 0.16, "volume": 1606.0}, {"date": "2016-12-05", "close": 0.18, "volume": 321.0}, {"date": "2016-12-07", "close": 0.2, "volume": 20743.0}, {"date": "2016-12-08", "close": 0.2, "volume": 4404.0}, {"date": "2016-12-13", "close": 0.16, "volume": 25000.0}, {"date": "2016-12-16", "close": 0.16, "volume": 130.0}, {"date": "2016-12-22", "close": 0.16, "volume": 2715.0}, {"date": "2016-12-23", "close": 0.16, "volume": 2.0}, {"date": "2016-12-29", "close": 0.16, "volume": 20.0}, {"date": "2017-01-13", "close": 0.16, "volume": 2026.0}, {"date": "2017-01-17", "close": 0.16, "volume": 74.0}, {"date": "2017-01-19", "close": 0.16, "volume": 14926.0}, {"date": "2017-01-20", "close": 0.18, "volume": 3864.0}, {"date": "2017-01-31", "close": 0.18, "volume": 3056.0}, {"date": "2017-02-06", "close": 0.12, "volume": 175801.0}, {"date": "2017-02-07", "close": 0.14, "volume": 59373.0}, {"date": "2017-02-14", "close": 0.14, "volume": 3000.0}, {"date": "2017-02-17", "close": 0.14, "volume": 5088.0}, {"date": "2017-02-20", "close": 0.16, "volume": 20088.0}, {"date": "2017-02-22", "close": 0.14, "volume": 5020.0}, {"date": "2017-02-23", "close": 0.16, "volume": 3500.0}, {"date": "2017-02-24", "close": 0.14, "volume": 15163.0}, {"date": "2017-02-27", "close": 0.18, "volume": 69283.0}, {"date": "2017-02-28", "close": 0.16, "volume": 375.0}, {"date": "2017-03-03", "close": 0.18, "volume": 24617.0}, {"date": "2017-03-10", "close": 0.16, "volume": 45.0}, {"date": "2017-03-17", "close": 0.16, "volume": 900.0}, {"date": "2017-03-20", "close": 0.16, "volume": 10.0}, {"date": "2017-03-21", "close": 0.16, "volume": 2369.0}, {"date": "2017-03-22", "close": 0.16, "volume": 7500.0}, {"date": "2017-03-29", "close": 0.14, "volume": 2945.0}, {"date": "2017-03-30", "close": 0.14, "volume": 17.0}, {"date": "2017-03-31", "close": 0.14, "volume": 35.0}, {"date": "2017-04-20", "close": 0.14, "volume": 291.0}, {"date": "2017-05-08", "close": 0.16, "volume": 9643.0}, {"date": "2017-05-10", "close": 0.18, "volume": 3500.0}, {"date": "2017-05-12", "close": 0.16, "volume": 73.0}, {"date": "2017-05-15", "close": 0.16, "volume": 6.0}, {"date": "2017-05-17", "close": 0.14, "volume": 2027.0}, {"date": "2017-05-18", "close": 0.14, "volume": 4768.0}, {"date": "2017-05-23", "close": 0.14, "volume": 22823.0}, {"date": "2017-06-14", "close": 0.16, "volume": 3500.0}, {"date": "2017-06-21", "close": 0.12, "volume": 35.0}, {"date": "2017-06-27", "close": 0.12, "volume": 28571.0}, {"date": "2017-06-28", "close": 0.12, "volume": 56.0}, {"date": "2017-07-07", "close": 0.12, "volume": 3571.0}, {"date": "2017-07-10", "close": 0.12, "volume": 150.0}, {"date": "2017-07-26", "close": 0.12, "volume": 101.0}, {"date": "2017-07-31", "close": 0.12, "volume": 30.0}, {"date": "2017-08-14", "close": 0.2, "volume": 37614.0}, {"date": "2017-08-17", "close": 0.2, "volume": 15011.0}, {"date": "2017-08-23", "close": 0.18, "volume": 19895.0}, {"date": "2017-08-25", "close": 0.16, "volume": 26855.0}, {"date": "2018-04-09", "close": 0.255, "volume": 14364956.0}, {"date": "2018-04-10", "close": 0.255, "volume": 2123366.0}, {"date": "2018-04-11", "close": 0.245, "volume": 2079134.0}, {"date": "2018-04-12", "close": 0.245, "volume": 1096392.0}, {"date": "2018-04-13", "close": 0.24, "volume": 725481.0}, {"date": "2018-04-16", "close": 0.235, "volume": 1051658.0}, {"date": "2018-04-17", "close": 0.24, "volume": 1548377.0}, {"date": "2018-04-18", "close": 0.24, "volume": 272848.0}, {"date": "2018-04-19", "close": 0.25, "volume": 652133.0}, {"date": "2018-04-20", "close": 0.245, "volume": 798682.0}, {"date": "2018-04-23", "close": 0.25, "volume": 1270000.0}, {"date": "2018-04-24", "close": 0.24, "volume": 1766110.0}, {"date": "2018-04-26", "close": 0.25, "volume": 625925.0}, {"date": "2018-04-27", "close": 0.245, "volume": 537937.0}, {"date": "2018-04-30", "close": 0.25, "volume": 539307.0}, {"date": "2018-05-01", "close": 0.27, "volume": 2008815.0}, {"date": "2018-05-02", "close": 0.26, "volume": 2076134.0}, {"date": "2018-05-03", "close": 0.26, "volume": 753266.0}, {"date": "2018-05-04", "close": 0.265, "volume": 1270754.0}, {"date": "2018-05-07", "close": 0.27, "volume": 289314.0}, {"date": "2018-05-08", "close": 0.27, "volume": 1189718.0}, {"date": "2018-05-09", "close": 0.265, "volume": 346543.0}, {"date": "2018-05-10", "close": 0.27, "volume": 894457.0}, {"date": "2018-05-11", "close": 0.28, "volume": 1098571.0}, {"date": "2018-05-14", "close": 0.28, "volume": 1134479.0}, {"date": "2018-05-15", "close": 0.27, "volume": 221573.0}, {"date": "2018-05-16", "close": 0.27, "volume": 72000.0}, {"date": "2018-05-17", "close": 0.275, "volume": 34706.0}, {"date": "2018-05-18", "close": 0.275, "volume": 21382.0}, {"date": "2018-05-21", "close": 0.27, "volume": 175069.0}, {"date": "2018-05-22", "close": 0.265, "volume": 440352.0}, {"date": "2018-05-23", "close": 0.265, "volume": 172965.0}, {"date": "2018-05-24", "close": 0.265, "volume": 55278.0}, {"date": "2018-05-25", "close": 0.265, "volume": 12000.0}, {"date": "2018-05-28", "close": 0.275, "volume": 63890.0}, {"date": "2018-05-29", "close": 0.285, "volume": 953950.0}, {"date": "2018-05-30", "close": 0.277, "volume": 193350.0}, {"date": "2018-05-31", "close": 0.29, "volume": 978891.0}, {"date": "2018-06-01", "close": 0.285, "volume": 48073.0}, {"date": "2018-06-04", "close": 0.28, "volume": 3153211.0}, {"date": "2018-06-05", "close": 0.28, "volume": 248571.0}, {"date": "2018-06-06", "close": 0.28, "volume": 491780.0}, {"date": "2018-06-07", "close": 0.29, "volume": 104470.0}, {"date": "2018-06-08", "close": 0.29, "volume": 135516.0}, {"date": "2018-06-12", "close": 0.295, "volume": 77901.0}, {"date": "2018-06-13", "close": 0.29, "volume": 107121.0}, {"date": "2018-06-14", "close": 0.275, "volume": 68041.0}, {"date": "2018-06-15", "close": 0.265, "volume": 825912.0}, {"date": "2018-06-18", "close": 0.275, "volume": 36000.0}, {"date": "2018-06-19", "close": 0.275, "volume": 324737.0}, {"date": "2018-06-20", "close": 0.275, "volume": 329019.0}, {"date": "2018-06-21", "close": 0.275, "volume": 137251.0}, {"date": "2018-06-22", "close": 0.28, "volume": 152000.0}, {"date": "2018-06-25", "close": 0.28, "volume": 344129.0}, {"date": "2018-06-26", "close": 0.28, "volume": 204866.0}, {"date": "2018-06-27", "close": 0.28, "volume": 50877.0}, {"date": "2018-06-28", "close": 0.285, "volume": 156266.0}, {"date": "2018-06-29", "close": 0.29, "volume": 30000.0}, {"date": "2018-07-02", "close": 0.285, "volume": 366000.0}, {"date": "2018-07-03", "close": 0.295, "volume": 919612.0}, {"date": "2018-07-04", "close": 0.3, "volume": 406615.0}, {"date": "2018-07-05", "close": 0.295, "volume": 268158.0}, {"date": "2018-07-06", "close": 0.29, "volume": 442522.0}, {"date": "2018-07-09", "close": 0.285, "volume": 53671.0}, {"date": "2018-07-10", "close": 0.305, "volume": 622230.0}, {"date": "2018-07-11", "close": 0.31, "volume": 119979.0}, {"date": "2018-07-12", "close": 0.32, "volume": 221167.0}, {"date": "2018-07-13", "close": 0.315, "volume": 1090000.0}, {"date": "2018-07-16", "close": 0.32, "volume": 92543.0}, {"date": "2018-07-17", "close": 0.32, "volume": 375654.0}, {"date": "2018-07-18", "close": 0.315, "volume": 42235.0}, {"date": "2018-07-19", "close": 0.33, "volume": 191534.0}, {"date": "2018-07-20", "close": 0.33, "volume": 143395.0}, {"date": "2018-07-23", "close": 0.32, "volume": 132044.0}, {"date": "2018-07-24", "close": 0.32, "volume": 1130421.0}, {"date": "2018-07-25", "close": 0.32, "volume": 110324.0}, {"date": "2018-07-26", "close": 0.31, "volume": 99714.0}, {"date": "2018-07-27", "close": 0.32, "volume": 67419.0}, {"date": "2018-07-30", "close": 0.312, "volume": 288719.0}, {"date": "2018-07-31", "close": 0.312, "volume": 374968.0}, {"date": "2018-08-01", "close": 0.31, "volume": 467808.0}, {"date": "2018-08-02", "close": 0.31, "volume": 165763.0}, {"date": "2018-08-03", "close": 0.31, "volume": 564310.0}, {"date": "2018-08-06", "close": 0.31, "volume": 886611.0}, {"date": "2018-08-07", "close": 0.31, "volume": 409164.0}, {"date": "2018-08-08", "close": 0.315, "volume": 356715.0}, {"date": "2018-08-09", "close": 0.305, "volume": 2517849.0}, {"date": "2018-08-10", "close": 0.31, "volume": 2594852.0}, {"date": "2018-08-13", "close": 0.305, "volume": 45260.0}, {"date": "2018-08-14", "close": 0.305, "volume": 147876.0}, {"date": "2018-08-15", "close": 0.305, "volume": 311949.0}, {"date": "2018-08-16", "close": 0.315, "volume": 543741.0}, {"date": "2018-08-17", "close": 0.33, "volume": 1458447.0}, {"date": "2018-08-20", "close": 0.325, "volume": 239519.0}, {"date": "2018-08-21", "close": 0.335, "volume": 562549.0}, {"date": "2018-08-22", "close": 0.345, "volume": 301627.0}, {"date": "2018-08-23", "close": 0.34, "volume": 143868.0}, {"date": "2018-08-24", "close": 0.325, "volume": 577695.0}, {"date": "2018-08-27", "close": 0.345, "volume": 826099.0}, {"date": "2018-08-28", "close": 0.41, "volume": 3384240.0}, {"date": "2018-08-29", "close": 0.475, "volume": 1462527.0}, {"date": "2018-08-30", "close": 0.465, "volume": 2066687.0}, {"date": "2018-08-31", "close": 0.475, "volume": 584737.0}, {"date": "2018-09-03", "close": 0.47, "volume": 669865.0}, {"date": "2018-09-04", "close": 0.495, "volume": 843509.0}, {"date": "2018-09-05", "close": 0.49, "volume": 1177630.0}, {"date": "2018-09-06", "close": 0.5, "volume": 488208.0}, {"date": "2018-09-07", "close": 0.47, "volume": 336195.0}, {"date": "2018-09-10", "close": 0.485, "volume": 1381666.0}, {"date": "2018-09-11", "close": 0.485, "volume": 910183.0}, {"date": "2018-09-12", "close": 0.48, "volume": 302996.0}, {"date": "2018-09-13", "close": 0.49, "volume": 10926201.0}, {"date": "2018-09-14", "close": 0.54, "volume": 1317490.0}, {"date": "2018-09-17", "close": 0.54, "volume": 450114.0}, {"date": "2018-09-18", "close": 0.505, "volume": 144765.0}, {"date": "2018-09-19", "close": 0.525, "volume": 237920.0}, {"date": "2018-09-20", "close": 0.54, "volume": 523021.0}, {"date": "2018-09-21", "close": 0.535, "volume": 172263.0}, {"date": "2018-09-24", "close": 0.55, "volume": 764916.0}, {"date": "2018-09-25", "close": 0.55, "volume": 167820.0}, {"date": "2018-09-26", "close": 0.545, "volume": 456562.0}, {"date": "2018-09-27", "close": 0.52, "volume": 186849.0}, {"date": "2018-09-28", "close": 0.54, "volume": 147936.0}, {"date": "2018-10-01", "close": 0.54, "volume": 79808.0}, {"date": "2018-10-02", "close": 0.53, "volume": 217054.0}, {"date": "2018-10-03", "close": 0.53, "volume": 444296.0}, {"date": "2018-10-04", "close": 0.52, "volume": 472351.0}, {"date": "2018-10-05", "close": 0.52, "volume": 441426.0}, {"date": "2018-10-08", "close": 0.51, "volume": 643324.0}, {"date": "2018-10-09", "close": 0.54, "volume": 272585.0}, {"date": "2018-10-10", "close": 0.535, "volume": 207518.0}, {"date": "2018-10-11", "close": 0.5, "volume": 659873.0}, {"date": "2018-10-12", "close": 0.51, "volume": 223326.0}, {"date": "2018-10-15", "close": 0.5, "volume": 78480.0}, {"date": "2018-10-16", "close": 0.525, "volume": 602985.0}, {"date": "2018-10-17", "close": 0.515, "volume": 289157.0}, {"date": "2018-10-18", "close": 0.515, "volume": 229070.0}, {"date": "2018-10-19", "close": 0.505, "volume": 423197.0}, {"date": "2018-10-22", "close": 0.5, "volume": 316395.0}, {"date": "2018-10-23", "close": 0.52, "volume": 452857.0}, {"date": "2018-10-24", "close": 0.51, "volume": 469846.0}, {"date": "2018-10-25", "close": 0.48, "volume": 1487399.0}, {"date": "2018-10-26", "close": 0.495, "volume": 1005913.0}, {"date": "2018-10-29", "close": 0.5, "volume": 246894.0}, {"date": "2018-10-30", "close": 0.49, "volume": 177939.0}, {"date": "2018-10-31", "close": 0.5, "volume": 364107.0}, {"date": "2018-11-01", "close": 0.51, "volume": 66131.0}, {"date": "2018-11-02", "close": 0.52, "volume": 22726.0}, {"date": "2018-11-05", "close": 0.54, "volume": 244634.0}, {"date": "2018-11-06", "close": 0.5, "volume": 423833.0}, {"date": "2018-11-07", "close": 0.5, "volume": 92188.0}, {"date": "2018-11-08", "close": 0.48, "volume": 361375.0}, {"date": "2018-11-09", "close": 0.45, "volume": 1887675.0}, {"date": "2018-11-12", "close": 0.44, "volume": 836733.0}, {"date": "2018-11-13", "close": 0.42, "volume": 210982.0}, {"date": "2018-11-14", "close": 0.385, "volume": 814372.0}, {"date": "2018-11-15", "close": 0.37, "volume": 725591.0}, {"date": "2018-11-16", "close": 0.39, "volume": 311310.0}, {"date": "2018-11-19", "close": 0.395, "volume": 288949.0}, {"date": "2018-11-20", "close": 0.46, "volume": 561585.0}, {"date": "2018-11-21", "close": 0.43, "volume": 501351.0}, {"date": "2018-11-22", "close": 0.43, "volume": 306980.0}, {"date": "2018-11-23", "close": 0.44, "volume": 365347.0}, {"date": "2018-11-26", "close": 0.43, "volume": 932111.0}, {"date": "2018-11-27", "close": 0.44, "volume": 10000.0}, {"date": "2018-11-28", "close": 0.44, "volume": 215277.0}, {"date": "2018-11-29", "close": 0.445, "volume": 53625.0}, {"date": "2018-11-30", "close": 0.475, "volume": 61100.0}, {"date": "2018-12-03", "close": 0.47, "volume": 241962.0}, {"date": "2018-12-04", "close": 0.445, "volume": 47073.0}, {"date": "2018-12-05", "close": 0.455, "volume": 146999.0}, {"date": "2018-12-06", "close": 0.44, "volume": 58053.0}, {"date": "2018-12-07", "close": 0.45, "volume": 289265.0}, {"date": "2018-12-10", "close": 0.425, "volume": 415559.0}, {"date": "2018-12-11", "close": 0.44, "volume": 93091.0}, {"date": "2018-12-12", "close": 0.47, "volume": 387798.0}, {"date": "2018-12-13", "close": 0.47, "volume": 314003.0}, {"date": "2018-12-14", "close": 0.465, "volume": 48303.0}, {"date": "2018-12-17", "close": 0.49, "volume": 48429.0}, {"date": "2018-12-18", "close": 0.465, "volume": 72500.0}, {"date": "2018-12-19", "close": 0.49, "volume": 625622.0}, {"date": "2018-12-20", "close": 0.49, "volume": 649686.0}, {"date": "2018-12-21", "close": 0.49, "volume": 230402.0}, {"date": "2018-12-24", "close": 0.485, "volume": 519566.0}, {"date": "2018-12-27", "close": 0.49, "volume": 80003.0}, {"date": "2018-12-28", "close": 0.485, "volume": 579451.0}, {"date": "2018-12-31", "close": 0.51, "volume": 192452.0}, {"date": "2019-01-02", "close": 0.485, "volume": 36072.0}, {"date": "2019-01-03", "close": 0.485, "volume": 5737.0}, {"date": "2019-01-04", "close": 0.49, "volume": 12736.0}, {"date": "2019-01-07", "close": 0.485, "volume": 258416.0}, {"date": "2019-01-08", "close": 0.485, "volume": 5161.0}, {"date": "2019-01-09", "close": 0.48, "volume": 6126.0}, {"date": "2019-01-10", "close": 0.47, "volume": 73096.0}, {"date": "2019-01-11", "close": 0.465, "volume": 43454.0}, {"date": "2019-01-14", "close": 0.49, "volume": 212125.0}, {"date": "2019-01-16", "close": 0.475, "volume": 48662.0}, {"date": "2019-01-17", "close": 0.45, "volume": 56140.0}, {"date": "2019-01-18", "close": 0.45, "volume": 36812.0}, {"date": "2019-01-21", "close": 0.45, "volume": 46877.0}, {"date": "2019-01-22", "close": 0.46, "volume": 7480.0}, {"date": "2019-01-23", "close": 0.475, "volume": 89218.0}, {"date": "2019-01-24", "close": 0.46, "volume": 64720.0}, {"date": "2019-01-25", "close": 0.45, "volume": 101215.0}, {"date": "2019-01-29", "close": 0.475, "volume": 88139.0}, {"date": "2019-01-30", "close": 0.475, "volume": 102532.0}, {"date": "2019-01-31", "close": 0.475, "volume": 41258.0}, {"date": "2019-02-01", "close": 0.465, "volume": 95902.0}, {"date": "2019-02-04", "close": 0.465, "volume": 100564.0}, {"date": "2019-02-05", "close": 0.47, "volume": 75537.0}, {"date": "2019-02-06", "close": 0.47, "volume": 271749.0}, {"date": "2019-02-07", "close": 0.455, "volume": 32924.0}, {"date": "2019-02-08", "close": 0.44, "volume": 2984051.0}, {"date": "2019-02-11", "close": 0.45, "volume": 92549.0}, {"date": "2019-02-12", "close": 0.44, "volume": 227859.0}, {"date": "2019-02-13", "close": 0.44, "volume": 82264.0}, {"date": "2019-02-14", "close": 0.45, "volume": 147463.0}, {"date": "2019-02-15", "close": 0.44, "volume": 151681.0}, {"date": "2019-02-18", "close": 0.45, "volume": 117735.0}, {"date": "2019-02-19", "close": 0.45, "volume": 277509.0}, {"date": "2019-02-20", "close": 0.43, "volume": 638355.0}, {"date": "2019-02-21", "close": 0.43, "volume": 287191.0}, {"date": "2019-02-22", "close": 0.415, "volume": 110786.0}, {"date": "2019-02-25", "close": 0.435, "volume": 144480.0}, {"date": "2019-02-26", "close": 0.43, "volume": 447848.0}, {"date": "2019-02-27", "close": 0.385, "volume": 1586025.0}, {"date": "2019-02-28", "close": 0.41, "volume": 226822.0}, {"date": "2019-03-01", "close": 0.415, "volume": 47520.0}, {"date": "2019-03-04", "close": 0.405, "volume": 132086.0}, {"date": "2019-03-05", "close": 0.395, "volume": 165955.0}, {"date": "2019-03-06", "close": 0.38, "volume": 640949.0}, {"date": "2019-03-07", "close": 0.365, "volume": 314880.0}, {"date": "2019-03-08", "close": 0.37, "volume": 292015.0}, {"date": "2019-03-11", "close": 0.365, "volume": 322989.0}, {"date": "2019-03-12", "close": 0.39, "volume": 198319.0}, {"date": "2019-03-13", "close": 0.39, "volume": 7638.0}, {"date": "2019-03-14", "close": 0.39, "volume": 990263.0}, {"date": "2019-03-15", "close": 0.38, "volume": 60115.0}, {"date": "2019-03-18", "close": 0.365, "volume": 280101.0}, {"date": "2019-03-19", "close": 0.355, "volume": 867523.0}, {"date": "2019-03-20", "close": 0.35, "volume": 597187.0}, {"date": "2019-03-21", "close": 0.355, "volume": 420602.0}, {"date": "2019-03-22", "close": 0.36, "volume": 137458.0}, {"date": "2019-03-25", "close": 0.375, "volume": 238046.0}, {"date": "2019-03-26", "close": 0.375, "volume": 285369.0}, {"date": "2019-03-27", "close": 0.36, "volume": 184998.0}, {"date": "2019-03-28", "close": 0.35, "volume": 294902.0}, {"date": "2019-03-29", "close": 0.34, "volume": 330692.0}, {"date": "2019-04-01", "close": 0.34, "volume": 261403.0}, {"date": "2019-04-02", "close": 0.335, "volume": 219295.0}, {"date": "2019-04-03", "close": 0.34, "volume": 559396.0}, {"date": "2019-04-04", "close": 0.36, "volume": 2215814.0}, {"date": "2019-04-05", "close": 0.38, "volume": 294843.0}, {"date": "2019-04-08", "close": 0.375, "volume": 212655.0}, {"date": "2019-04-09", "close": 0.38, "volume": 488974.0}, {"date": "2019-04-10", "close": 0.375, "volume": 391688.0}, {"date": "2019-04-11", "close": 0.375, "volume": 83284.0}, {"date": "2019-04-12", "close": 0.38, "volume": 66091.0}, {"date": "2019-04-15", "close": 0.385, "volume": 230177.0}, {"date": "2019-04-16", "close": 0.375, "volume": 1556569.0}, {"date": "2019-04-17", "close": 0.37, "volume": 207218.0}, {"date": "2019-04-18", "close": 0.37, "volume": 79549.0}, {"date": "2019-04-23", "close": 0.4, "volume": 133181.0}, {"date": "2019-04-24", "close": 0.39, "volume": 208660.0}, {"date": "2019-04-26", "close": 0.39, "volume": 40880.0}, {"date": "2019-04-29", "close": 0.375, "volume": 159037.0}, {"date": "2019-04-30", "close": 0.38, "volume": 287514.0}, {"date": "2019-05-01", "close": 0.375, "volume": 112127.0}, {"date": "2019-05-02", "close": 0.375, "volume": 1061085.0}, {"date": "2019-05-03", "close": 0.36, "volume": 834211.0}, {"date": "2019-05-06", "close": 0.355, "volume": 187960.0}, {"date": "2019-05-07", "close": 0.35, "volume": 510610.0}, {"date": "2019-05-08", "close": 0.345, "volume": 39079.0}, {"date": "2019-05-09", "close": 0.335, "volume": 731622.0}, {"date": "2019-05-10", "close": 0.345, "volume": 153507.0}, {"date": "2019-05-13", "close": 0.355, "volume": 72645.0}, {"date": "2019-05-14", "close": 0.35, "volume": 119671.0}, {"date": "2019-05-15", "close": 0.35, "volume": 99569.0}, {"date": "2019-05-16", "close": 0.325, "volume": 708956.0}, {"date": "2019-05-17", "close": 0.315, "volume": 365364.0}, {"date": "2019-05-20", "close": 0.315, "volume": 322577.0}, {"date": "2019-05-21", "close": 0.275, "volume": 1593776.0}, {"date": "2019-05-22", "close": 0.285, "volume": 1232159.0}, {"date": "2019-05-23", "close": 0.29, "volume": 811701.0}, {"date": "2019-05-24", "close": 0.29, "volume": 600839.0}, {"date": "2019-05-27", "close": 0.315, "volume": 465273.0}, {"date": "2019-05-28", "close": 0.315, "volume": 251151.0}, {"date": "2019-05-29", "close": 0.325, "volume": 198977.0}, {"date": "2019-05-30", "close": 0.32, "volume": 394217.0}, {"date": "2019-05-31", "close": 0.33, "volume": 78598.0}, {"date": "2019-06-03", "close": 0.325, "volume": 139956.0}, {"date": "2019-06-04", "close": 0.317, "volume": 124118.0}, {"date": "2019-06-05", "close": 0.315, "volume": 203634.0}, {"date": "2019-06-06", "close": 0.315, "volume": 174985.0}, {"date": "2019-06-07", "close": 0.325, "volume": 145687.0}, {"date": "2019-06-11", "close": 0.325, "volume": 103794.0}, {"date": "2019-06-12", "close": 0.32, "volume": 27396.0}, {"date": "2019-06-13", "close": 0.32, "volume": 74273.0}, {"date": "2019-06-14", "close": 0.3, "volume": 87214.0}, {"date": "2019-06-17", "close": 0.315, "volume": 22049.0}, {"date": "2019-06-18", "close": 0.325, "volume": 89210.0}, {"date": "2019-06-19", "close": 0.32, "volume": 290404.0}, {"date": "2019-06-20", "close": 0.32, "volume": 49602.0}, {"date": "2019-06-21", "close": 0.325, "volume": 46568.0}, {"date": "2019-06-24", "close": 0.3, "volume": 229009.0}, {"date": "2019-06-25", "close": 0.3, "volume": 408525.0}, {"date": "2019-06-26", "close": 0.285, "volume": 215780.0}, {"date": "2019-06-27", "close": 0.305, "volume": 249875.0}, {"date": "2019-06-28", "close": 0.3, "volume": 33625.0}, {"date": "2019-07-01", "close": 0.33, "volume": 434292.0}, {"date": "2019-07-02", "close": 0.33, "volume": 127697.0}, {"date": "2019-07-03", "close": 0.33, "volume": 175003.0}, {"date": "2019-07-04", "close": 0.345, "volume": 80547.0}, {"date": "2019-07-05", "close": 0.335, "volume": 82460.0}, {"date": "2019-07-08", "close": 0.335, "volume": 28487.0}, {"date": "2019-07-09", "close": 0.335, "volume": 14891.0}, {"date": "2019-07-10", "close": 0.34, "volume": 8800.0}, {"date": "2019-07-11", "close": 0.33, "volume": 30000.0}, {"date": "2019-07-12", "close": 0.33, "volume": 163755.0}, {"date": "2019-07-15", "close": 0.32, "volume": 115570.0}, {"date": "2019-07-16", "close": 0.325, "volume": 198669.0}, {"date": "2019-07-17", "close": 0.325, "volume": 230978.0}, {"date": "2019-07-18", "close": 0.325, "volume": 35731.0}, {"date": "2019-07-19", "close": 0.325, "volume": 87392.0}, {"date": "2019-07-22", "close": 0.32, "volume": 32257.0}, {"date": "2019-07-23", "close": 0.325, "volume": 500.0}, {"date": "2019-07-24", "close": 0.325, "volume": 46790.0}, {"date": "2019-07-25", "close": 0.33, "volume": 247262.0}, {"date": "2019-07-26", "close": 0.335, "volume": 21061.0}, {"date": "2019-07-29", "close": 0.33, "volume": 131866.0}, {"date": "2019-07-30", "close": 0.33, "volume": 53419.0}, {"date": "2019-07-31", "close": 0.325, "volume": 1132608.0}, {"date": "2019-08-01", "close": 0.32, "volume": 95844.0}, {"date": "2019-08-05", "close": 0.32, "volume": 27460.0}, {"date": "2019-08-06", "close": 0.315, "volume": 442123.0}, {"date": "2019-08-07", "close": 0.325, "volume": 204785.0}, {"date": "2019-08-08", "close": 0.31, "volume": 29314.0}, {"date": "2019-08-09", "close": 0.31, "volume": 45091.0}, {"date": "2019-08-12", "close": 0.3, "volume": 88359.0}, {"date": "2019-08-13", "close": 0.285, "volume": 240524.0}, {"date": "2019-08-14", "close": 0.28, "volume": 141910.0}, {"date": "2019-08-15", "close": 0.27, "volume": 233788.0}, {"date": "2019-08-16", "close": 0.285, "volume": 316986.0}, {"date": "2019-08-19", "close": 0.26, "volume": 736025.0}, {"date": "2019-08-20", "close": 0.27, "volume": 706029.0}, {"date": "2019-08-21", "close": 0.265, "volume": 88165.0}, {"date": "2019-08-22", "close": 0.265, "volume": 19231.0}, {"date": "2019-08-23", "close": 0.28, "volume": 101802.0}, {"date": "2019-08-26", "close": 0.27, "volume": 170363.0}, {"date": "2019-08-27", "close": 0.275, "volume": 6379.0}, {"date": "2019-08-28", "close": 0.295, "volume": 243357.0}, {"date": "2019-08-29", "close": 0.315, "volume": 613803.0}, {"date": "2019-08-30", "close": 0.285, "volume": 1064052.0}, {"date": "2019-09-02", "close": 0.28, "volume": 234768.0}, {"date": "2019-09-03", "close": 0.27, "volume": 379071.0}, {"date": "2019-09-04", "close": 0.27, "volume": 132753.0}, {"date": "2019-09-05", "close": 0.27, "volume": 76930.0}, {"date": "2019-09-06", "close": 0.27, "volume": 324874.0}, {"date": "2019-09-09", "close": 0.26, "volume": 159295.0}, {"date": "2019-09-10", "close": 0.265, "volume": 334019.0}, {"date": "2019-09-11", "close": 0.255, "volume": 714915.0}, {"date": "2019-09-12", "close": 0.26, "volume": 237790.0}, {"date": "2019-09-13", "close": 0.26, "volume": 219705.0}, {"date": "2019-09-16", "close": 0.255, "volume": 616685.0}, {"date": "2019-09-17", "close": 0.255, "volume": 79796.0}, {"date": "2019-09-18", "close": 0.255, "volume": 31880.0}, {"date": "2019-09-19", "close": 0.25, "volume": 36628.0}, {"date": "2019-09-20", "close": 0.255, "volume": 277766.0}, {"date": "2019-09-23", "close": 0.26, "volume": 296231.0}, {"date": "2019-09-24", "close": 0.255, "volume": 83077.0}, {"date": "2019-09-25", "close": 0.25, "volume": 40000.0}, {"date": "2019-09-26", "close": 0.255, "volume": 74484.0}, {"date": "2019-09-27", "close": 0.255, "volume": 70509.0}, {"date": "2019-09-30", "close": 0.245, "volume": 584464.0}, {"date": "2019-10-01", "close": 0.245, "volume": 177044.0}, {"date": "2019-10-02", "close": 0.25, "volume": 527225.0}, {"date": "2019-10-03", "close": 0.25, "volume": 355267.0}, {"date": "2019-10-04", "close": 0.25, "volume": 533523.0}, {"date": "2019-10-07", "close": 0.25, "volume": 468983.0}, {"date": "2019-10-08", "close": 0.255, "volume": 18412.0}, {"date": "2019-10-09", "close": 0.26, "volume": 139773.0}, {"date": "2019-10-10", "close": 0.26, "volume": 58634.0}, {"date": "2019-10-11", "close": 0.25, "volume": 189040.0}, {"date": "2019-10-14", "close": 0.265, "volume": 325481.0}, {"date": "2019-10-15", "close": 0.27, "volume": 101928.0}, {"date": "2019-10-16", "close": 0.265, "volume": 99963.0}, {"date": "2019-10-17", "close": 0.27, "volume": 85215.0}, {"date": "2019-10-18", "close": 0.325, "volume": 2021919.0}, {"date": "2019-10-21", "close": 0.34, "volume": 1453773.0}, {"date": "2019-10-22", "close": 0.35, "volume": 1036467.0}, {"date": "2019-10-23", "close": 0.345, "volume": 389648.0}, {"date": "2019-10-24", "close": 0.33, "volume": 596050.0}, {"date": "2019-10-25", "close": 0.31, "volume": 224928.0}, {"date": "2019-10-28", "close": 0.315, "volume": 31319.0}, {"date": "2019-10-29", "close": 0.31, "volume": 87985.0}, {"date": "2019-10-30", "close": 0.31, "volume": 27119.0}, {"date": "2019-10-31", "close": 0.32, "volume": 50220.0}, {"date": "2019-11-01", "close": 0.33, "volume": 230315.0}, {"date": "2019-11-04", "close": 0.325, "volume": 50846.0}, {"date": "2019-11-05", "close": 0.33, "volume": 43350.0}, {"date": "2019-11-06", "close": 0.33, "volume": 62190.0}, {"date": "2019-11-07", "close": 0.32, "volume": 97282.0}, {"date": "2019-11-08", "close": 0.32, "volume": 181112.0}, {"date": "2019-11-11", "close": 0.315, "volume": 183579.0}, {"date": "2019-11-12", "close": 0.31, "volume": 46266.0}, {"date": "2019-11-13", "close": 0.31, "volume": 64056.0}, {"date": "2019-11-14", "close": 0.315, "volume": 58643.0}, {"date": "2019-11-15", "close": 0.305, "volume": 158897.0}, {"date": "2019-11-18", "close": 0.305, "volume": 2027.0}, {"date": "2019-11-19", "close": 0.3, "volume": 44294.0}, {"date": "2019-11-20", "close": 0.295, "volume": 62547.0}, {"date": "2019-11-21", "close": 0.3, "volume": 97978.0}, {"date": "2019-11-22", "close": 0.29, "volume": 280589.0}, {"date": "2019-11-25", "close": 0.29, "volume": 30650.0}, {"date": "2019-11-26", "close": 0.34, "volume": 368479.0}, {"date": "2019-11-27", "close": 0.33, "volume": 63734.0}, {"date": "2019-11-28", "close": 0.34, "volume": 192877.0}, {"date": "2019-11-29", "close": 0.34, "volume": 161827.0}, {"date": "2019-12-02", "close": 0.345, "volume": 77495.0}, {"date": "2019-12-04", "close": 0.33, "volume": 255954.0}, {"date": "2019-12-05", "close": 0.33, "volume": 143118.0}, {"date": "2019-12-06", "close": 0.33, "volume": 176137.0}, {"date": "2019-12-09", "close": 0.33, "volume": 618395.0}, {"date": "2019-12-10", "close": 0.34, "volume": 762495.0}, {"date": "2019-12-11", "close": 0.33, "volume": 274139.0}, {"date": "2019-12-12", "close": 0.33, "volume": 1561406.0}, {"date": "2019-12-13", "close": 0.33, "volume": 136510.0}, {"date": "2019-12-16", "close": 0.32, "volume": 486250.0}, {"date": "2019-12-17", "close": 0.32, "volume": 240894.0}, {"date": "2019-12-18", "close": 0.33, "volume": 78501.0}, {"date": "2019-12-19", "close": 0.33, "volume": 240081.0}, {"date": "2019-12-20", "close": 0.32, "volume": 242848.0}, {"date": "2019-12-23", "close": 0.33, "volume": 64175.0}, {"date": "2019-12-24", "close": 0.335, "volume": 63940.0}, {"date": "2019-12-27", "close": 0.34, "volume": 74149.0}, {"date": "2019-12-30", "close": 0.337, "volume": 325926.0}, {"date": "2019-12-31", "close": 0.34, "volume": 4591.0}, {"date": "2020-01-02", "close": 0.34, "volume": 28185.0}, {"date": "2020-01-03", "close": 0.335, "volume": 54000.0}, {"date": "2020-01-06", "close": 0.335, "volume": 172358.0}, {"date": "2020-01-07", "close": 0.34, "volume": 29720.0}, {"date": "2020-01-08", "close": 0.335, "volume": 146652.0}, {"date": "2020-01-09", "close": 0.36, "volume": 317428.0}, {"date": "2020-01-10", "close": 0.35, "volume": 481575.0}, {"date": "2020-01-13", "close": 0.34, "volume": 141671.0}, {"date": "2020-01-14", "close": 0.345, "volume": 555075.0}, {"date": "2020-01-15", "close": 0.335, "volume": 356878.0}, {"date": "2020-01-16", "close": 0.345, "volume": 397895.0}, {"date": "2020-01-17", "close": 0.37, "volume": 899567.0}, {"date": "2020-01-20", "close": 0.37, "volume": 601614.0}, {"date": "2020-01-21", "close": 0.37, "volume": 105880.0}, {"date": "2020-01-22", "close": 0.365, "volume": 202293.0}, {"date": "2020-01-23", "close": 0.36, "volume": 193775.0}, {"date": "2020-01-24", "close": 0.35, "volume": 458956.0}, {"date": "2020-01-28", "close": 0.345, "volume": 270332.0}, {"date": "2020-01-29", "close": 0.35, "volume": 24635.0}, {"date": "2020-01-30", "close": 0.35, "volume": 69696.0}, {"date": "2020-01-31", "close": 0.345, "volume": 71398.0}, {"date": "2020-02-03", "close": 0.345, "volume": 165017.0}, {"date": "2020-02-04", "close": 0.345, "volume": 18724.0}, {"date": "2020-02-05", "close": 0.35, "volume": 40972.0}, {"date": "2020-02-06", "close": 0.36, "volume": 70822.0}, {"date": "2020-02-07", "close": 0.345, "volume": 234827.0}, {"date": "2020-02-10", "close": 0.36, "volume": 55996.0}, {"date": "2020-02-11", "close": 0.355, "volume": 13027.0}, {"date": "2020-02-12", "close": 0.345, "volume": 146364.0}, {"date": "2020-02-13", "close": 0.345, "volume": 38726.0}, {"date": "2020-02-14", "close": 0.34, "volume": 233869.0}, {"date": "2020-02-17", "close": 0.34, "volume": 140555.0}, {"date": "2020-02-18", "close": 0.325, "volume": 673091.0}, {"date": "2020-02-19", "close": 0.34, "volume": 517314.0}, {"date": "2020-02-20", "close": 0.335, "volume": 174551.0}, {"date": "2020-02-21", "close": 0.345, "volume": 204874.0}, {"date": "2020-02-24", "close": 0.335, "volume": 167047.0}, {"date": "2020-02-25", "close": 0.325, "volume": 190165.0}, {"date": "2020-02-26", "close": 0.305, "volume": 673269.0}, {"date": "2020-02-27", "close": 0.29, "volume": 1983070.0}, {"date": "2020-02-28", "close": 0.305, "volume": 612816.0}, {"date": "2020-03-02", "close": 0.285, "volume": 118434.0}, {"date": "2020-03-03", "close": 0.28, "volume": 257299.0}, {"date": "2020-03-04", "close": 0.28, "volume": 54915.0}, {"date": "2020-03-05", "close": 0.285, "volume": 194021.0}, {"date": "2020-03-06", "close": 0.28, "volume": 38515.0}, {"date": "2020-03-09", "close": 0.27, "volume": 385459.0}, {"date": "2020-03-10", "close": 0.29, "volume": 596540.0}, {"date": "2020-03-11", "close": 0.28, "volume": 628480.0}, {"date": "2020-03-12", "close": 0.255, "volume": 612147.0}, {"date": "2020-03-13", "close": 0.245, "volume": 432774.0}, {"date": "2020-03-16", "close": 0.22, "volume": 256019.0}, {"date": "2020-03-17", "close": 0.21, "volume": 364750.0}, {"date": "2020-03-18", "close": 0.205, "volume": 208617.0}, {"date": "2020-03-19", "close": 0.18, "volume": 608306.0}, {"date": "2020-03-20", "close": 0.19, "volume": 244786.0}, {"date": "2020-03-23", "close": 0.13, "volume": 492242.0}, {"date": "2020-03-24", "close": 0.155, "volume": 297068.0}, {"date": "2020-03-25", "close": 0.18, "volume": 382953.0}, {"date": "2020-03-26", "close": 0.2, "volume": 320695.0}, {"date": "2020-03-27", "close": 0.18, "volume": 308979.0}, {"date": "2020-03-30", "close": 0.19, "volume": 261052.0}, {"date": "2020-03-31", "close": 0.22, "volume": 388418.0}, {"date": "2020-04-01", "close": 0.245, "volume": 551928.0}, {"date": "2020-04-02", "close": 0.245, "volume": 63106.0}, {"date": "2020-04-03", "close": 0.25, "volume": 163078.0}, {"date": "2020-04-06", "close": 0.245, "volume": 37003.0}, {"date": "2020-04-07", "close": 0.255, "volume": 164956.0}, {"date": "2020-04-08", "close": 0.235, "volume": 130468.0}, {"date": "2020-04-09", "close": 0.235, "volume": 23123.0}, {"date": "2020-04-14", "close": 0.25, "volume": 96242.0}, {"date": "2020-04-15", "close": 0.255, "volume": 93533.0}, {"date": "2020-04-16", "close": 0.25, "volume": 100477.0}, {"date": "2020-04-17", "close": 0.255, "volume": 85228.0}, {"date": "2020-04-20", "close": 0.24, "volume": 49236.0}, {"date": "2020-04-21", "close": 0.24, "volume": 41107.0}, {"date": "2020-04-22", "close": 0.25, "volume": 103974.0}, {"date": "2020-04-24", "close": 0.24, "volume": 42027.0}, {"date": "2020-04-27", "close": 0.235, "volume": 93734.0}, {"date": "2020-04-28", "close": 0.25, "volume": 36993.0}, {"date": "2020-04-29", "close": 0.25, "volume": 19782.0}, {"date": "2020-04-30", "close": 0.24, "volume": 186091.0}, {"date": "2020-05-01", "close": 0.25, "volume": 2000.0}, {"date": "2020-05-04", "close": 0.225, "volume": 276366.0}, {"date": "2020-05-05", "close": 0.235, "volume": 51930.0}, {"date": "2020-05-06", "close": 0.225, "volume": 88631.0}, {"date": "2020-05-07", "close": 0.225, "volume": 459770.0}, {"date": "2020-05-08", "close": 0.25, "volume": 279289.0}, {"date": "2020-05-11", "close": 0.25, "volume": 56969.0}, {"date": "2020-05-12", "close": 0.24, "volume": 331.0}, {"date": "2020-05-13", "close": 0.24, "volume": 50000.0}, {"date": "2020-05-14", "close": 0.23, "volume": 140516.0}, {"date": "2020-05-15", "close": 0.235, "volume": 38408.0}, {"date": "2020-05-18", "close": 0.23, "volume": 138818.0}, {"date": "2020-05-19", "close": 0.24, "volume": 16446.0}, {"date": "2020-05-20", "close": 0.245, "volume": 15913.0}, {"date": "2020-05-21", "close": 0.24, "volume": 153131.0}, {"date": "2020-05-22", "close": 0.235, "volume": 12184.0}, {"date": "2020-05-25", "close": 0.23, "volume": 184693.0}, {"date": "2020-05-26", "close": 0.265, "volume": 1537458.0}, {"date": "2020-05-27", "close": 0.275, "volume": 1028901.0}, {"date": "2020-05-28", "close": 0.275, "volume": 309238.0}, {"date": "2020-05-29", "close": 0.275, "volume": 119693.0}, {"date": "2020-06-01", "close": 0.285, "volume": 210153.0}, {"date": "2020-06-02", "close": 0.295, "volume": 122696.0}, {"date": "2020-06-03", "close": 0.295, "volume": 98240.0}, {"date": "2020-06-04", "close": 0.29, "volume": 196477.0}, {"date": "2020-06-05", "close": 0.29, "volume": 119340.0}, {"date": "2020-06-09", "close": 0.29, "volume": 239389.0}, {"date": "2020-06-10", "close": 0.305, "volume": 190514.0}, {"date": "2020-06-11", "close": 0.3, "volume": 223138.0}, {"date": "2020-06-12", "close": 0.3, "volume": 299604.0}, {"date": "2020-06-15", "close": 0.28, "volume": 123033.0}, {"date": "2020-06-16", "close": 0.29, "volume": 97360.0}, {"date": "2020-06-17", "close": 0.295, "volume": 63920.0}, {"date": "2020-06-18", "close": 0.295, "volume": 29599.0}, {"date": "2020-06-19", "close": 0.3, "volume": 156125.0}, {"date": "2020-06-22", "close": 0.285, "volume": 221152.0}, {"date": "2020-06-23", "close": 0.31, "volume": 134118.0}, {"date": "2020-06-24", "close": 0.315, "volume": 509736.0}, {"date": "2020-06-25", "close": 0.295, "volume": 354947.0}, {"date": "2020-06-26", "close": 0.31, "volume": 209611.0}, {"date": "2020-06-29", "close": 0.315, "volume": 191773.0}, {"date": "2020-06-30", "close": 0.315, "volume": 105248.0}, {"date": "2020-07-01", "close": 0.32, "volume": 387450.0}, {"date": "2020-07-02", "close": 0.315, "volume": 168813.0}, {"date": "2020-07-03", "close": 0.315, "volume": 89014.0}, {"date": "2020-07-06", "close": 0.32, "volume": 114214.0}, {"date": "2020-07-07", "close": 0.31, "volume": 85100.0}, {"date": "2020-07-08", "close": 0.305, "volume": 117516.0}, {"date": "2020-07-09", "close": 0.3, "volume": 146887.0}, {"date": "2020-07-10", "close": 0.3, "volume": 319214.0}, {"date": "2020-07-13", "close": 0.29, "volume": 41724.0}, {"date": "2020-07-14", "close": 0.29, "volume": 127010.0}, {"date": "2020-07-15", "close": 0.295, "volume": 4452.0}, {"date": "2020-07-16", "close": 0.305, "volume": 71086.0}, {"date": "2020-07-17", "close": 0.3, "volume": 20615.0}, {"date": "2020-07-20", "close": 0.29, "volume": 87796.0}, {"date": "2020-07-21", "close": 0.3, "volume": 229636.0}, {"date": "2020-07-22", "close": 0.295, "volume": 503868.0}, {"date": "2020-07-23", "close": 0.3, "volume": 430193.0}, {"date": "2020-07-24", "close": 0.3, "volume": 4246.0}, {"date": "2020-07-27", "close": 0.29, "volume": 282400.0}, {"date": "2020-07-28", "close": 0.3, "volume": 315555.0}, {"date": "2020-07-29", "close": 0.3, "volume": 119874.0}, {"date": "2020-07-30", "close": 0.295, "volume": 110656.0}, {"date": "2020-07-31", "close": 0.305, "volume": 120872.0}, {"date": "2020-08-03", "close": 0.3, "volume": 101361.0}, {"date": "2020-08-04", "close": 0.3, "volume": 71790.0}, {"date": "2020-08-05", "close": 0.29, "volume": 1960.0}, {"date": "2020-08-06", "close": 0.305, "volume": 255415.0}, {"date": "2020-08-07", "close": 0.29, "volume": 213247.0}, {"date": "2020-08-10", "close": 0.3, "volume": 40000.0}, {"date": "2020-08-11", "close": 0.3, "volume": 3200.0}, {"date": "2020-08-12", "close": 0.3, "volume": 48887.0}, {"date": "2020-08-13", "close": 0.3, "volume": 11906.0}, {"date": "2020-08-14", "close": 0.3, "volume": 135668.0}, {"date": "2020-08-17", "close": 0.305, "volume": 106473.0}, {"date": "2020-08-18", "close": 0.32, "volume": 155788.0}, {"date": "2020-08-19", "close": 0.32, "volume": 250475.0}, {"date": "2020-08-20", "close": 0.305, "volume": 66397.0}, {"date": "2020-08-21", "close": 0.32, "volume": 94629.0}, {"date": "2020-08-24", "close": 0.33, "volume": 212257.0}, {"date": "2020-08-25", "close": 0.355, "volume": 371808.0}, {"date": "2020-08-26", "close": 0.325, "volume": 622205.0}, {"date": "2020-08-27", "close": 0.33, "volume": 398716.0}, {"date": "2020-08-28", "close": 0.32, "volume": 171021.0}, {"date": "2020-08-31", "close": 0.33, "volume": 188315.0}, {"date": "2020-09-01", "close": 0.32, "volume": 232667.0}, {"date": "2020-09-02", "close": 0.325, "volume": 114905.0}, {"date": "2020-09-03", "close": 0.32, "volume": 103658.0}, {"date": "2020-09-04", "close": 0.315, "volume": 269887.0}, {"date": "2020-09-07", "close": 0.315, "volume": 44654.0}, {"date": "2020-09-08", "close": 0.34, "volume": 381488.0}, {"date": "2020-09-09", "close": 0.335, "volume": 278741.0}, {"date": "2020-09-10", "close": 0.33, "volume": 177731.0}, {"date": "2020-09-11", "close": 0.33, "volume": 2244828.0}, {"date": "2020-09-14", "close": 0.365, "volume": 436106.0}, {"date": "2020-09-15", "close": 0.355, "volume": 171413.0}, {"date": "2020-09-16", "close": 0.335, "volume": 306262.0}, {"date": "2020-09-17", "close": 0.35, "volume": 80000.0}, {"date": "2020-09-21", "close": 0.345, "volume": 244331.0}, {"date": "2020-09-22", "close": 0.34, "volume": 185676.0}, {"date": "2020-09-23", "close": 0.35, "volume": 169368.0}, {"date": "2020-09-24", "close": 0.36, "volume": 267399.0}, {"date": "2020-09-25", "close": 0.37, "volume": 851902.0}, {"date": "2020-09-28", "close": 0.37, "volume": 875459.0}, {"date": "2020-09-29", "close": 0.37, "volume": 151190.0}, {"date": "2020-09-30", "close": 0.355, "volume": 297010.0}, {"date": "2020-10-01", "close": 0.355, "volume": 127559.0}, {"date": "2020-10-02", "close": 0.355, "volume": 83656.0}, {"date": "2020-10-05", "close": 0.375, "volume": 438889.0}, {"date": "2020-10-06", "close": 0.365, "volume": 334355.0}, {"date": "2020-10-07", "close": 0.36, "volume": 513457.0}, {"date": "2020-10-08", "close": 0.37, "volume": 1046761.0}, {"date": "2020-10-09", "close": 0.37, "volume": 312131.0}, {"date": "2020-10-12", "close": 0.37, "volume": 286953.0}, {"date": "2020-10-13", "close": 0.365, "volume": 420137.0}, {"date": "2020-10-14", "close": 0.365, "volume": 350312.0}, {"date": "2020-10-15", "close": 0.36, "volume": 225750.0}, {"date": "2020-10-16", "close": 0.36, "volume": 27869.0}, {"date": "2020-10-19", "close": 0.37, "volume": 122965.0}, {"date": "2020-10-20", "close": 0.37, "volume": 227726.0}, {"date": "2020-10-21", "close": 0.36, "volume": 109553.0}, {"date": "2020-10-22", "close": 0.36, "volume": 137747.0}, {"date": "2020-10-23", "close": 0.36, "volume": 32835.0}, {"date": "2020-10-26", "close": 0.35, "volume": 76464.0}, {"date": "2020-10-27", "close": 0.35, "volume": 490897.0}, {"date": "2020-10-28", "close": 0.365, "volume": 240332.0}, {"date": "2020-10-29", "close": 0.355, "volume": 134846.0}, {"date": "2020-10-30", "close": 0.36, "volume": 183434.0}, {"date": "2020-11-02", "close": 0.355, "volume": 47929.0}, {"date": "2020-11-03", "close": 0.355, "volume": 85459.0}, {"date": "2020-11-04", "close": 0.34, "volume": 279652.0}, {"date": "2020-11-05", "close": 0.35, "volume": 73032.0}, {"date": "2020-11-06", "close": 0.355, "volume": 53115.0}, {"date": "2020-11-09", "close": 0.36, "volume": 224016.0}, {"date": "2020-11-10", "close": 0.36, "volume": 237557.0}, {"date": "2020-11-11", "close": 0.355, "volume": 27160.0}, {"date": "2020-11-12", "close": 0.345, "volume": 149808.0}, {"date": "2020-11-13", "close": 0.355, "volume": 115502.0}, {"date": "2020-11-16", "close": 0.35, "volume": 28176.0}, {"date": "2020-11-17", "close": 0.35, "volume": 85794.0}, {"date": "2020-11-18", "close": 0.35, "volume": 994566.0}, {"date": "2020-11-19", "close": 0.35, "volume": 139823.0}, {"date": "2020-11-20", "close": 0.35, "volume": 210939.0}, {"date": "2020-11-23", "close": 0.35, "volume": 410611.0}, {"date": "2020-11-24", "close": 0.37, "volume": 1026516.0}, {"date": "2020-11-25", "close": 0.37, "volume": 427802.0}, {"date": "2020-11-26", "close": 0.365, "volume": 632287.0}, {"date": "2020-11-27", "close": 0.38, "volume": 292648.0}, {"date": "2020-11-30", "close": 0.39, "volume": 844643.0}, {"date": "2020-12-01", "close": 0.38, "volume": 435009.0}, {"date": "2020-12-02", "close": 0.38, "volume": 305762.0}, {"date": "2020-12-03", "close": 0.385, "volume": 215553.0}, {"date": "2020-12-04", "close": 0.385, "volume": 89424.0}, {"date": "2020-12-07", "close": 0.385, "volume": 173920.0}, {"date": "2020-12-08", "close": 0.375, "volume": 92581.0}, {"date": "2020-12-09", "close": 0.385, "volume": 356161.0}, {"date": "2020-12-10", "close": 0.39, "volume": 154090.0}, {"date": "2020-12-11", "close": 0.39, "volume": 72585.0}, {"date": "2020-12-14", "close": 0.38, "volume": 457993.0}, {"date": "2020-12-15", "close": 0.37, "volume": 367666.0}, {"date": "2020-12-16", "close": 0.355, "volume": 470090.0}, {"date": "2020-12-17", "close": 0.355, "volume": 382444.0}, {"date": "2020-12-18", "close": 0.365, "volume": 168166.0}, {"date": "2020-12-21", "close": 0.36, "volume": 120830.0}, {"date": "2020-12-22", "close": 0.355, "volume": 366412.0}, {"date": "2020-12-23", "close": 0.375, "volume": 537720.0}, {"date": "2020-12-24", "close": 0.375, "volume": 376275.0}, {"date": "2020-12-29", "close": 0.375, "volume": 217923.0}, {"date": "2020-12-30", "close": 0.375, "volume": 247560.0}, {"date": "2020-12-31", "close": 0.375, "volume": 46635.0}, {"date": "2021-01-04", "close": 0.375, "volume": 331471.0}, {"date": "2021-01-05", "close": 0.37, "volume": 16911.0}, {"date": "2021-01-06", "close": 0.385, "volume": 246029.0}, {"date": "2021-01-07", "close": 0.375, "volume": 126304.0}, {"date": "2021-01-08", "close": 0.385, "volume": 30357.0}, {"date": "2021-01-11", "close": 0.375, "volume": 68892.0}, {"date": "2021-01-12", "close": 0.375, "volume": 100819.0}, {"date": "2021-01-13", "close": 0.37, "volume": 91062.0}, {"date": "2021-01-14", "close": 0.375, "volume": 35095.0}, {"date": "2021-01-15", "close": 0.38, "volume": 79351.0}, {"date": "2021-01-18", "close": 0.37, "volume": 91089.0}, {"date": "2021-01-19", "close": 0.37, "volume": 86971.0}, {"date": "2021-01-20", "close": 0.367, "volume": 170575.0}, {"date": "2021-01-21", "close": 0.375, "volume": 243364.0}, {"date": "2021-01-22", "close": 0.375, "volume": 62630.0}, {"date": "2021-01-25", "close": 0.37, "volume": 149603.0}, {"date": "2021-01-27", "close": 0.37, "volume": 117200.0}, {"date": "2021-01-28", "close": 0.365, "volume": 121439.0}, {"date": "2021-01-29", "close": 0.365, "volume": 227861.0}, {"date": "2021-02-01", "close": 0.375, "volume": 140159.0}, {"date": "2021-02-02", "close": 0.365, "volume": 89271.0}, {"date": "2021-02-03", "close": 0.37, "volume": 292137.0}, {"date": "2021-02-04", "close": 0.36, "volume": 576127.0}, {"date": "2021-02-05", "close": 0.38, "volume": 468792.0}, {"date": "2021-02-08", "close": 0.38, "volume": 392637.0}, {"date": "2021-02-09", "close": 0.38, "volume": 402914.0}, {"date": "2021-02-10", "close": 0.365, "volume": 243709.0}, {"date": "2021-02-11", "close": 0.365, "volume": 776159.0}, {"date": "2021-02-12", "close": 0.365, "volume": 131525.0}, {"date": "2021-02-15", "close": 0.37, "volume": 605052.0}, {"date": "2021-02-16", "close": 0.36, "volume": 483470.0}, {"date": "2021-02-17", "close": 0.365, "volume": 54637.0}, {"date": "2021-02-18", "close": 0.365, "volume": 195766.0}, {"date": "2021-02-19", "close": 0.37, "volume": 103672.0}, {"date": "2021-02-22", "close": 0.38, "volume": 675641.0}, {"date": "2021-02-23", "close": 0.38, "volume": 2226588.0}, {"date": "2021-02-24", "close": 0.365, "volume": 360256.0}, {"date": "2021-02-25", "close": 0.355, "volume": 414070.0}, {"date": "2021-02-26", "close": 0.355, "volume": 690478.0}, {"date": "2021-03-01", "close": 0.34, "volume": 373015.0}, {"date": "2021-03-02", "close": 0.34, "volume": 1138831.0}, {"date": "2021-03-03", "close": 0.34, "volume": 951322.0}, {"date": "2021-03-04", "close": 0.335, "volume": 321829.0}, {"date": "2021-03-05", "close": 0.335, "volume": 48193.0}, {"date": "2021-03-08", "close": 0.335, "volume": 114455.0}, {"date": "2021-03-09", "close": 0.33, "volume": 180251.0}, {"date": "2021-03-10", "close": 0.35, "volume": 244629.0}, {"date": "2021-03-11", "close": 0.365, "volume": 626775.0}, {"date": "2021-03-12", "close": 0.375, "volume": 551327.0}, {"date": "2021-03-15", "close": 0.375, "volume": 227322.0}, {"date": "2021-03-16", "close": 0.38, "volume": 762597.0}, {"date": "2021-03-17", "close": 0.375, "volume": 150045.0}, {"date": "2021-03-18", "close": 0.365, "volume": 223130.0}, {"date": "2021-03-19", "close": 0.37, "volume": 2240040.0}, {"date": "2021-03-22", "close": 0.37, "volume": 161329.0}, {"date": "2021-03-23", "close": 0.37, "volume": 349720.0}, {"date": "2021-03-24", "close": 0.37, "volume": 184269.0}, {"date": "2021-03-25", "close": 0.37, "volume": 125081.0}, {"date": "2021-03-26", "close": 0.365, "volume": 72944.0}, {"date": "2021-03-29", "close": 0.36, "volume": 499833.0}, {"date": "2021-03-30", "close": 0.36, "volume": 240713.0}, {"date": "2021-03-31", "close": 0.365, "volume": 135377.0}, {"date": "2021-04-01", "close": 0.38, "volume": 1165557.0}, {"date": "2021-04-06", "close": 0.375, "volume": 668725.0}, {"date": "2021-04-07", "close": 0.38, "volume": 836935.0}, {"date": "2021-04-08", "close": 0.38, "volume": 821241.0}, {"date": "2021-04-09", "close": 0.38, "volume": 814529.0}, {"date": "2021-04-12", "close": 0.375, "volume": 209324.0}, {"date": "2021-04-13", "close": 0.38, "volume": 191343.0}, {"date": "2021-04-14", "close": 0.38, "volume": 164433.0}, {"date": "2021-04-15", "close": 0.375, "volume": 110240.0}, {"date": "2021-04-16", "close": 0.38, "volume": 408356.0}, {"date": "2021-04-19", "close": 0.38, "volume": 466514.0}, {"date": "2021-04-20", "close": 0.38, "volume": 936393.0}, {"date": "2021-04-21", "close": 0.375, "volume": 376933.0}, {"date": "2021-04-22", "close": 0.38, "volume": 253349.0}, {"date": "2021-04-23", "close": 0.38, "volume": 202387.0}, {"date": "2021-04-26", "close": 0.375, "volume": 253446.0}, {"date": "2021-04-27", "close": 0.375, "volume": 305369.0}, {"date": "2021-04-28", "close": 0.375, "volume": 293064.0}, {"date": "2021-04-29", "close": 0.37, "volume": 257207.0}, {"date": "2021-04-30", "close": 0.37, "volume": 19599.0}, {"date": "2021-05-03", "close": 0.365, "volume": 410980.0}, {"date": "2021-05-04", "close": 0.37, "volume": 143830.0}, {"date": "2021-05-05", "close": 0.37, "volume": 55125.0}, {"date": "2021-05-06", "close": 0.37, "volume": 113719.0}, {"date": "2021-05-07", "close": 0.365, "volume": 77149.0}, {"date": "2021-05-10", "close": 0.36, "volume": 637900.0}, {"date": "2021-05-11", "close": 0.36, "volume": 419566.0}, {"date": "2021-05-12", "close": 0.36, "volume": 95757.0}, {"date": "2021-05-13", "close": 0.355, "volume": 158435.0}, {"date": "2021-05-14", "close": 0.355, "volume": 262656.0}, {"date": "2021-05-17", "close": 0.36, "volume": 452033.0}, {"date": "2021-05-18", "close": 0.36, "volume": 150388.0}, {"date": "2021-05-19", "close": 0.355, "volume": 615179.0}, {"date": "2021-05-20", "close": 0.36, "volume": 140582.0}, {"date": "2021-05-21", "close": 0.36, "volume": 110993.0}, {"date": "2021-05-24", "close": 0.36, "volume": 696525.0}, {"date": "2021-05-25", "close": 0.365, "volume": 76698.0}, {"date": "2021-05-26", "close": 0.36, "volume": 69799.0}, {"date": "2021-05-27", "close": 0.355, "volume": 226102.0}, {"date": "2021-05-28", "close": 0.36, "volume": 123752.0}, {"date": "2021-05-31", "close": 0.365, "volume": 255242.0}, {"date": "2021-06-01", "close": 0.365, "volume": 286126.0}, {"date": "2021-06-02", "close": 0.36, "volume": 68727.0}, {"date": "2021-06-03", "close": 0.365, "volume": 260040.0}, {"date": "2021-06-04", "close": 0.365, "volume": 104123.0}, {"date": "2021-06-07", "close": 0.355, "volume": 1116481.0}, {"date": "2021-06-08", "close": 0.35, "volume": 343807.0}, {"date": "2021-06-09", "close": 0.355, "volume": 488078.0}, {"date": "2021-06-10", "close": 0.365, "volume": 109215.0}, {"date": "2021-06-11", "close": 0.365, "volume": 99556.0}, {"date": "2021-06-15", "close": 0.3675, "volume": 399251.0}, {"date": "2021-06-16", "close": 0.355, "volume": 284558.0}, {"date": "2021-06-17", "close": 0.355, "volume": 112071.0}, {"date": "2021-06-18", "close": 0.355, "volume": 70977.0}, {"date": "2021-06-21", "close": 0.36, "volume": 427679.0}, {"date": "2021-06-22", "close": 0.35, "volume": 477594.0}, {"date": "2021-06-23", "close": 0.35, "volume": 192236.0}, {"date": "2021-06-24", "close": 0.365, "volume": 1388132.0}, {"date": "2021-06-25", "close": 0.375, "volume": 986897.0}, {"date": "2021-06-28", "close": 0.38, "volume": 145021.0}, {"date": "2021-06-29", "close": 0.37, "volume": 116870.0}, {"date": "2021-06-30", "close": 0.375, "volume": 79033.0}, {"date": "2021-07-01", "close": 0.385, "volume": 424916.0}, {"date": "2021-07-02", "close": 0.38, "volume": 1005738.0}, {"date": "2021-07-05", "close": 0.395, "volume": 533300.0}, {"date": "2021-07-06", "close": 0.41, "volume": 784900.0}, {"date": "2021-07-07", "close": 0.41, "volume": 336611.0}, {"date": "2021-07-08", "close": 0.415, "volume": 135214.0}, {"date": "2021-07-09", "close": 0.415, "volume": 153924.0}, {"date": "2021-07-12", "close": 0.415, "volume": 566772.0}, {"date": "2021-07-13", "close": 0.415, "volume": 411574.0}, {"date": "2021-07-14", "close": 0.425, "volume": 255105.0}, {"date": "2021-07-15", "close": 0.445, "volume": 1059660.0}, {"date": "2021-07-16", "close": 0.44, "volume": 867934.0}, {"date": "2021-07-19", "close": 0.43, "volume": 814170.0}, {"date": "2021-07-22", "close": 0.44, "volume": 2000329.0}, {"date": "2021-07-23", "close": 0.425, "volume": 1006273.0}, {"date": "2021-07-26", "close": 0.42, "volume": 5506604.0}, {"date": "2021-07-27", "close": 0.415, "volume": 352508.0}, {"date": "2021-07-28", "close": 0.41, "volume": 805663.0}, {"date": "2021-07-29", "close": 0.415, "volume": 278652.0}, {"date": "2021-07-30", "close": 0.42, "volume": 481767.0}, {"date": "2021-08-02", "close": 0.42, "volume": 449364.0}, {"date": "2021-08-03", "close": 0.41, "volume": 327276.0}, {"date": "2021-08-04", "close": 0.42, "volume": 501867.0}, {"date": "2021-08-05", "close": 0.425, "volume": 437846.0}, {"date": "2021-08-06", "close": 0.435, "volume": 1013710.0}, {"date": "2021-08-09", "close": 0.45, "volume": 508672.0}, {"date": "2021-08-10", "close": 0.46, "volume": 1651512.0}, {"date": "2021-08-11", "close": 0.47, "volume": 590308.0}, {"date": "2021-08-12", "close": 0.475, "volume": 917032.0}, {"date": "2021-08-13", "close": 0.455, "volume": 410164.0}, {"date": "2021-08-16", "close": 0.46, "volume": 459986.0}, {"date": "2021-08-17", "close": 0.45, "volume": 166512.0}, {"date": "2021-08-18", "close": 0.465, "volume": 598124.0}, {"date": "2021-08-19", "close": 0.45, "volume": 67203.0}, {"date": "2021-08-20", "close": 0.4425, "volume": 522568.0}, {"date": "2021-08-23", "close": 0.46, "volume": 168016.0}, {"date": "2021-08-24", "close": 0.45, "volume": 189511.0}, {"date": "2021-08-25", "close": 0.45, "volume": 1171285.0}, {"date": "2021-08-26", "close": 0.44, "volume": 230077.0}, {"date": "2021-08-27", "close": 0.44, "volume": 441195.0}, {"date": "2021-08-30", "close": 0.43, "volume": 1201082.0}, {"date": "2021-08-31", "close": 0.415, "volume": 1045933.0}, {"date": "2021-09-01", "close": 0.415, "volume": 532960.0}, {"date": "2021-09-02", "close": 0.41, "volume": 1739453.0}, {"date": "2021-09-03", "close": 0.41, "volume": 387296.0}, {"date": "2021-09-06", "close": 0.405, "volume": 458084.0}, {"date": "2021-09-07", "close": 0.4, "volume": 751069.0}, {"date": "2021-09-08", "close": 0.39, "volume": 561660.0}, {"date": "2021-09-09", "close": 0.39, "volume": 537973.0}, {"date": "2021-09-10", "close": 0.42, "volume": 258854.0}, {"date": "2021-09-13", "close": 0.415, "volume": 336586.0}, {"date": "2021-09-14", "close": 0.415, "volume": 198301.0}, {"date": "2021-09-15", "close": 0.42, "volume": 327819.0}, {"date": "2021-09-16", "close": 0.435, "volume": 413560.0}, {"date": "2021-09-17", "close": 0.425, "volume": 253544.0}, {"date": "2021-09-20", "close": 0.42, "volume": 816472.0}, {"date": "2021-09-21", "close": 0.41, "volume": 427559.0}, {"date": "2021-09-22", "close": 0.405, "volume": 533855.0}, {"date": "2021-09-23", "close": 0.4, "volume": 280014.0}, {"date": "2021-09-24", "close": 0.405, "volume": 399098.0}, {"date": "2021-09-27", "close": 0.415, "volume": 146146.0}, {"date": "2021-09-28", "close": 0.39, "volume": 366903.0}, {"date": "2021-09-29", "close": 0.385, "volume": 598915.0}, {"date": "2021-09-30", "close": 0.39, "volume": 520435.0}, {"date": "2021-10-01", "close": 0.435, "volume": 1059722.0}, {"date": "2021-10-04", "close": 0.445, "volume": 368229.0}, {"date": "2021-10-05", "close": 0.44, "volume": 163448.0}, {"date": "2021-10-06", "close": 0.445, "volume": 142548.0}, {"date": "2021-10-07", "close": 0.47, "volume": 1125911.0}, {"date": "2021-10-08", "close": 0.47, "volume": 252182.0}, {"date": "2021-10-11", "close": 0.46, "volume": 251522.0}, {"date": "2021-10-12", "close": 0.46, "volume": 272848.0}, {"date": "2021-10-13", "close": 0.45, "volume": 201649.0}, {"date": "2021-10-14", "close": 0.47, "volume": 244161.0}, {"date": "2021-10-15", "close": 0.465, "volume": 69375.0}, {"date": "2021-10-18", "close": 0.465, "volume": 210478.0}, {"date": "2021-10-19", "close": 0.465, "volume": 219910.0}, {"date": "2021-10-20", "close": 0.465, "volume": 131695.0}, {"date": "2021-10-21", "close": 0.46, "volume": 99279.0}, {"date": "2021-10-22", "close": 0.46, "volume": 187287.0}, {"date": "2021-10-25", "close": 0.465, "volume": 49189.0}, {"date": "2021-10-26", "close": 0.465, "volume": 135014.0}, {"date": "2021-10-27", "close": 0.465, "volume": 58842.0}, {"date": "2021-10-28", "close": 0.47, "volume": 199928.0}, {"date": "2021-10-29", "close": 0.46, "volume": 62129.0}, {"date": "2021-11-01", "close": 0.46, "volume": 247841.0}, {"date": "2021-11-02", "close": 0.465, "volume": 32184.0}, {"date": "2021-11-03", "close": 0.455, "volume": 363952.0}, {"date": "2021-11-04", "close": 0.475, "volume": 1470268.0}, {"date": "2021-11-05", "close": 0.475, "volume": 903387.0}, {"date": "2021-11-08", "close": 0.475, "volume": 688549.0}, {"date": "2021-11-09", "close": 0.465, "volume": 157995.0}, {"date": "2021-11-10", "close": 0.47, "volume": 160472.0}, {"date": "2021-11-11", "close": 0.47, "volume": 249823.0}, {"date": "2021-11-12", "close": 0.46, "volume": 102579.0}, {"date": "2021-11-15", "close": 0.47, "volume": 793982.0}, {"date": "2021-11-16", "close": 0.455, "volume": 258487.0}, {"date": "2021-11-17", "close": 0.46, "volume": 16033.0}, {"date": "2021-11-18", "close": 0.46, "volume": 93627.0}, {"date": "2021-11-19", "close": 0.44, "volume": 320829.0}, {"date": "2021-11-22", "close": 0.4475, "volume": 175211.0}, {"date": "2021-11-23", "close": 0.445, "volume": 154725.0}, {"date": "2021-11-24", "close": 0.445, "volume": 273411.0}, {"date": "2021-11-25", "close": 0.465, "volume": 152768.0}, {"date": "2021-11-26", "close": 0.46, "volume": 110661.0}, {"date": "2021-11-29", "close": 0.465, "volume": 287796.0}, {"date": "2021-11-30", "close": 0.45, "volume": 240748.0}, {"date": "2021-12-01", "close": 0.445, "volume": 189550.0}, {"date": "2021-12-02", "close": 0.45, "volume": 253798.0}, {"date": "2021-12-03", "close": 0.45, "volume": 154997.0}, {"date": "2021-12-06", "close": 0.44, "volume": 105011.0}, {"date": "2021-12-07", "close": 0.455, "volume": 109558.0}, {"date": "2021-12-08", "close": 0.455, "volume": 276897.0}, {"date": "2021-12-09", "close": 0.46, "volume": 84754.0}, {"date": "2021-12-10", "close": 0.455, "volume": 115594.0}, {"date": "2021-12-13", "close": 0.47, "volume": 244744.0}, {"date": "2021-12-14", "close": 0.465, "volume": 137732.0}, {"date": "2021-12-15", "close": 0.465, "volume": 70768.0}, {"date": "2021-12-16", "close": 0.46, "volume": 74116.0}, {"date": "2021-12-17", "close": 0.465, "volume": 588267.0}, {"date": "2021-12-20", "close": 0.46, "volume": 59640.0}, {"date": "2021-12-21", "close": 0.46, "volume": 342416.0}, {"date": "2021-12-22", "close": 0.46, "volume": 205267.0}, {"date": "2021-12-23", "close": 0.455, "volume": 98001.0}, {"date": "2021-12-24", "close": 0.45, "volume": 81818.0}, {"date": "2021-12-29", "close": 0.45, "volume": 15252.0}, {"date": "2021-12-30", "close": 0.46, "volume": 27761.0}, {"date": "2021-12-31", "close": 0.46, "volume": 10018.0}, {"date": "2022-01-04", "close": 0.47, "volume": 119206.0}, {"date": "2022-01-05", "close": 0.465, "volume": 147947.0}, {"date": "2022-01-06", "close": 0.455, "volume": 105789.0}, {"date": "2022-01-07", "close": 0.455, "volume": 22767.0}, {"date": "2022-01-10", "close": 0.445, "volume": 406375.0}, {"date": "2022-01-11", "close": 0.455, "volume": 143051.0}, {"date": "2022-01-12", "close": 0.465, "volume": 18438.0}, {"date": "2022-01-13", "close": 0.455, "volume": 31093.0}, {"date": "2022-01-14", "close": 0.455, "volume": 34093.0}, {"date": "2022-01-17", "close": 0.455, "volume": 131459.0}, {"date": "2022-01-18", "close": 0.455, "volume": 43854.0}, {"date": "2022-01-19", "close": 0.46, "volume": 45850.0}, {"date": "2022-01-20", "close": 0.455, "volume": 1046842.0}, {"date": "2022-01-21", "close": 0.44, "volume": 56383.0}, {"date": "2022-01-24", "close": 0.435, "volume": 199187.0}, {"date": "2022-01-25", "close": 0.41, "volume": 421861.0}, {"date": "2022-01-27", "close": 0.41, "volume": 153210.0}, {"date": "2022-01-28", "close": 0.425, "volume": 131070.0}, {"date": "2022-01-31", "close": 0.43, "volume": 24302.0}, {"date": "2022-02-01", "close": 0.465, "volume": 87381.0}, {"date": "2022-02-02", "close": 0.46, "volume": 195334.0}, {"date": "2022-02-03", "close": 0.465, "volume": 208291.0}, {"date": "2022-02-04", "close": 0.47, "volume": 463981.0}, {"date": "2022-02-07", "close": 0.49, "volume": 532314.0}, {"date": "2022-02-08", "close": 0.51, "volume": 396012.0}, {"date": "2022-02-09", "close": 0.515, "volume": 268826.0}, {"date": "2022-02-10", "close": 0.53, "volume": 1059197.0}, {"date": "2022-02-11", "close": 0.54, "volume": 628898.0}, {"date": "2022-02-14", "close": 0.54, "volume": 497740.0}, {"date": "2022-02-15", "close": 0.515, "volume": 276471.0}, {"date": "2022-02-16", "close": 0.51, "volume": 142226.0}, {"date": "2022-02-17", "close": 0.495, "volume": 127221.0}, {"date": "2022-02-18", "close": 0.5, "volume": 16613481.0}, {"date": "2022-02-21", "close": 0.51, "volume": 550025.0}, {"date": "2022-02-22", "close": 0.5, "volume": 531693.0}, {"date": "2022-02-23", "close": 0.515, "volume": 431616.0}, {"date": "2022-02-24", "close": 0.5, "volume": 242776.0}, {"date": "2022-02-25", "close": 0.515, "volume": 601853.0}, {"date": "2022-02-28", "close": 0.53, "volume": 100847.0}, {"date": "2022-03-01", "close": 0.52, "volume": 237656.0}, {"date": "2022-03-02", "close": 0.515, "volume": 160272.0}, {"date": "2022-03-03", "close": 0.54, "volume": 128193.0}, {"date": "2022-03-04", "close": 0.545, "volume": 152888.0}, {"date": "2022-03-07", "close": 0.525, "volume": 117700.0}, {"date": "2022-03-08", "close": 0.51, "volume": 192817.0}, {"date": "2022-03-09", "close": 0.505, "volume": 223413.0}, {"date": "2022-03-10", "close": 0.505, "volume": 131742.0}, {"date": "2022-03-11", "close": 0.515, "volume": 246608.0}, {"date": "2022-03-14", "close": 0.515, "volume": 191373.0}, {"date": "2022-03-15", "close": 0.52, "volume": 109232.0}, {"date": "2022-03-16", "close": 0.52, "volume": 35552.0}, {"date": "2022-03-17", "close": 0.52, "volume": 76328.0}, {"date": "2022-03-18", "close": 0.515, "volume": 216299.0}, {"date": "2022-03-21", "close": 0.51, "volume": 76970.0}, {"date": "2022-03-22", "close": 0.505, "volume": 32553.0}, {"date": "2022-03-23", "close": 0.51, "volume": 378408.0}, {"date": "2022-03-24", "close": 0.515, "volume": 112434.0}, {"date": "2022-03-25", "close": 0.515, "volume": 107003.0}, {"date": "2022-03-28", "close": 0.505, "volume": 164786.0}, {"date": "2022-03-29", "close": 0.505, "volume": 98948.0}, {"date": "2022-03-30", "close": 0.49, "volume": 138984.0}, {"date": "2022-03-31", "close": 0.505, "volume": 92630.0}, {"date": "2022-04-01", "close": 0.495, "volume": 143189.0}, {"date": "2022-04-04", "close": 0.515, "volume": 292378.0}, {"date": "2022-04-05", "close": 0.505, "volume": 157798.0}, {"date": "2022-04-06", "close": 0.52, "volume": 96193.0}, {"date": "2022-04-07", "close": 0.52, "volume": 66430.0}, {"date": "2022-04-08", "close": 0.53, "volume": 317256.0}, {"date": "2022-04-11", "close": 0.525, "volume": 269074.0}, {"date": "2022-04-12", "close": 0.5, "volume": 215096.0}, {"date": "2022-04-13", "close": 0.51, "volume": 108567.0}, {"date": "2022-04-14", "close": 0.51, "volume": 38050.0}, {"date": "2022-04-19", "close": 0.51, "volume": 115778.0}, {"date": "2022-04-20", "close": 0.505, "volume": 42609.0}, {"date": "2022-04-21", "close": 0.5, "volume": 225797.0}, {"date": "2022-04-22", "close": 0.53, "volume": 915351.0}, {"date": "2022-04-26", "close": 0.535, "volume": 321304.0}, {"date": "2022-04-27", "close": 0.515, "volume": 217885.0}, {"date": "2022-04-28", "close": 0.525, "volume": 140124.0}, {"date": "2022-04-29", "close": 0.505, "volume": 203202.0}, {"date": "2022-05-02", "close": 0.51, "volume": 139590.0}, {"date": "2022-05-03", "close": 0.5, "volume": 64023.0}, {"date": "2022-05-04", "close": 0.505, "volume": 85174.0}, {"date": "2022-05-05", "close": 0.505, "volume": 105113.0}, {"date": "2022-05-06", "close": 0.5, "volume": 216745.0}, {"date": "2022-05-09", "close": 0.4775, "volume": 313020.0}, {"date": "2022-05-10", "close": 0.47, "volume": 544514.0}, {"date": "2022-05-11", "close": 0.455, "volume": 155107.0}, {"date": "2022-05-12", "close": 0.47, "volume": 185175.0}, {"date": "2022-05-13", "close": 0.47, "volume": 331993.0}, {"date": "2022-05-16", "close": 0.475, "volume": 271754.0}, {"date": "2022-05-17", "close": 0.485, "volume": 370938.0}, {"date": "2022-05-18", "close": 0.465, "volume": 77905.0}, {"date": "2022-05-19", "close": 0.48, "volume": 215244.0}, {"date": "2022-05-20", "close": 0.47, "volume": 66250.0}, {"date": "2022-05-23", "close": 0.46, "volume": 140591.0}, {"date": "2022-05-24", "close": 0.46, "volume": 121141.0}, {"date": "2022-05-25", "close": 0.46, "volume": 409842.0}, {"date": "2022-05-26", "close": 0.455, "volume": 475827.0}, {"date": "2022-05-27", "close": 0.455, "volume": 74854.0}, {"date": "2022-05-30", "close": 0.465, "volume": 53932.0}, {"date": "2022-05-31", "close": 0.47, "volume": 262125.0}, {"date": "2022-06-01", "close": 0.475, "volume": 210089.0}, {"date": "2022-06-02", "close": 0.475, "volume": 195296.0}, {"date": "2022-06-03", "close": 0.48, "volume": 129254.0}, {"date": "2022-06-06", "close": 0.465, "volume": 386527.0}, {"date": "2022-06-07", "close": 0.46, "volume": 230225.0}, {"date": "2022-06-08", "close": 0.49, "volume": 230099.0}, {"date": "2022-06-09", "close": 0.475, "volume": 182800.0}, {"date": "2022-06-10", "close": 0.465, "volume": 226994.0}, {"date": "2022-06-14", "close": 0.445, "volume": 504021.0}, {"date": "2022-06-15", "close": 0.44, "volume": 652808.0}, {"date": "2022-06-16", "close": 0.45, "volume": 638780.0}, {"date": "2022-06-17", "close": 0.43, "volume": 304177.0}, {"date": "2022-06-20", "close": 0.425, "volume": 43853.0}, {"date": "2022-06-21", "close": 0.45, "volume": 51614.0}, {"date": "2022-06-22", "close": 0.44, "volume": 1177550.0}, {"date": "2022-06-23", "close": 0.475, "volume": 202683.0}, {"date": "2022-06-24", "close": 0.47, "volume": 10241.0}, {"date": "2022-06-27", "close": 0.5, "volume": 254258.0}, {"date": "2022-06-28", "close": 0.5, "volume": 332646.0}, {"date": "2022-06-29", "close": 0.5, "volume": 258253.0}, {"date": "2022-06-30", "close": 0.505, "volume": 248086.0}, {"date": "2022-07-01", "close": 0.525, "volume": 421516.0}, {"date": "2022-07-04", "close": 0.51, "volume": 31136.0}, {"date": "2022-07-05", "close": 0.505, "volume": 11711.0}, {"date": "2022-07-06", "close": 0.515, "volume": 179158.0}, {"date": "2022-07-07", "close": 0.505, "volume": 254434.0}, {"date": "2022-07-08", "close": 0.52, "volume": 226254.0}, {"date": "2022-07-11", "close": 0.515, "volume": 152297.0}, {"date": "2022-07-12", "close": 0.5, "volume": 39355.0}, {"date": "2022-07-13", "close": 0.49, "volume": 1557036.0}, {"date": "2022-07-14", "close": 0.5, "volume": 134312.0}, {"date": "2022-07-15", "close": 0.5, "volume": 36320.0}, {"date": "2022-07-18", "close": 0.495, "volume": 82556.0}, {"date": "2022-07-19", "close": 0.485, "volume": 427785.0}, {"date": "2022-07-20", "close": 0.49, "volume": 373304.0}, {"date": "2022-07-21", "close": 0.495, "volume": 1092699.0}, {"date": "2022-07-22", "close": 0.495, "volume": 52439.0}, {"date": "2022-07-25", "close": 0.495, "volume": 98707.0}, {"date": "2022-07-26", "close": 0.5, "volume": 509350.0}, {"date": "2022-07-27", "close": 0.5, "volume": 15408.0}, {"date": "2022-07-28", "close": 0.49, "volume": 168148.0}, {"date": "2022-07-29", "close": 0.48, "volume": 17797.0}, {"date": "2022-08-01", "close": 0.49, "volume": 53918.0}, {"date": "2022-08-02", "close": 0.485, "volume": 34375.0}, {"date": "2022-08-03", "close": 0.48, "volume": 133859.0}, {"date": "2022-08-04", "close": 0.47, "volume": 157453.0}, {"date": "2022-08-05", "close": 0.48, "volume": 133159.0}, {"date": "2022-08-08", "close": 0.505, "volume": 584103.0}, {"date": "2022-08-09", "close": 0.505, "volume": 268739.0}, {"date": "2022-08-10", "close": 0.505, "volume": 8477.0}, {"date": "2022-08-11", "close": 0.505, "volume": 157113.0}, {"date": "2022-08-12", "close": 0.51, "volume": 553525.0}, {"date": "2022-08-15", "close": 0.5, "volume": 182882.0}, {"date": "2022-08-16", "close": 0.5, "volume": 89244.0}, {"date": "2022-08-17", "close": 0.5, "volume": 193496.0}, {"date": "2022-08-18", "close": 0.5, "volume": 2412.0}, {"date": "2022-08-19", "close": 0.4925, "volume": 124551.0}, {"date": "2022-08-22", "close": 0.5, "volume": 166712.0}, {"date": "2022-08-23", "close": 0.5, "volume": 102756.0}, {"date": "2022-08-24", "close": 0.545, "volume": 1146473.0}, {"date": "2022-08-25", "close": 0.565, "volume": 415618.0}, {"date": "2022-08-26", "close": 0.555, "volume": 140469.0}, {"date": "2022-08-29", "close": 0.56, "volume": 481478.0}, {"date": "2022-08-30", "close": 0.56, "volume": 52182.0}, {"date": "2022-08-31", "close": 0.55, "volume": 35856.0}, {"date": "2022-09-01", "close": 0.53, "volume": 298913.0}, {"date": "2022-09-02", "close": 0.525, "volume": 103685.0}, {"date": "2022-09-05", "close": 0.52, "volume": 132328.0}, {"date": "2022-09-06", "close": 0.535, "volume": 587788.0}, {"date": "2022-09-07", "close": 0.52, "volume": 112534.0}, {"date": "2022-09-08", "close": 0.52, "volume": 275984.0}, {"date": "2022-09-09", "close": 0.52, "volume": 245745.0}, {"date": "2022-09-12", "close": 0.51, "volume": 262683.0}, {"date": "2022-09-13", "close": 0.52, "volume": 96460.0}, {"date": "2022-09-14", "close": 0.505, "volume": 72580.0}, {"date": "2022-09-15", "close": 0.51, "volume": 141587.0}, {"date": "2022-09-16", "close": 0.515, "volume": 92619.0}, {"date": "2022-09-19", "close": 0.505, "volume": 65243.0}, {"date": "2022-09-20", "close": 0.5, "volume": 2375706.0}, {"date": "2022-09-21", "close": 0.505, "volume": 40887.0}, {"date": "2022-09-23", "close": 0.505, "volume": 163494.0}, {"date": "2022-09-26", "close": 0.51, "volume": 222545.0}, {"date": "2022-09-27", "close": 0.505, "volume": 167118.0}, {"date": "2022-09-29", "close": 0.505, "volume": 47162.0}, {"date": "2022-09-30", "close": 0.5, "volume": 38294.0}, {"date": "2022-10-03", "close": 0.49, "volume": 77173.0}, {"date": "2022-10-04", "close": 0.495, "volume": 108720.0}, {"date": "2022-10-05", "close": 0.505, "volume": 238535.0}, {"date": "2022-10-06", "close": 0.49, "volume": 78800.0}, {"date": "2022-10-07", "close": 0.51, "volume": 217558.0}, {"date": "2022-10-10", "close": 0.51, "volume": 156937.0}, {"date": "2022-10-11", "close": 0.51, "volume": 169926.0}, {"date": "2022-10-12", "close": 0.5, "volume": 42295.0}, {"date": "2022-10-13", "close": 0.505, "volume": 52327.0}, {"date": "2022-10-14", "close": 0.505, "volume": 30421.0}, {"date": "2022-10-17", "close": 0.52, "volume": 94214.0}, {"date": "2022-10-18", "close": 0.53, "volume": 36115.0}, {"date": "2022-10-19", "close": 0.54, "volume": 51091.0}, {"date": "2022-10-20", "close": 0.525, "volume": 63259.0}, {"date": "2022-10-21", "close": 0.525, "volume": 1560952.0}, {"date": "2022-10-24", "close": 0.53, "volume": 1194326.0}, {"date": "2022-10-25", "close": 0.535, "volume": 126741.0}, {"date": "2022-10-26", "close": 0.535, "volume": 154155.0}, {"date": "2022-10-27", "close": 0.54, "volume": 324573.0}, {"date": "2022-10-28", "close": 0.53, "volume": 196294.0}, {"date": "2022-10-31", "close": 0.5375, "volume": 154397.0}, {"date": "2022-11-01", "close": 0.54, "volume": 106184.0}, {"date": "2022-11-02", "close": 0.535, "volume": 70342.0}, {"date": "2022-11-03", "close": 0.525, "volume": 186763.0}, {"date": "2022-11-04", "close": 0.52, "volume": 44939.0}, {"date": "2022-11-07", "close": 0.52, "volume": 106510.0}, {"date": "2022-11-08", "close": 0.52, "volume": 18832.0}, {"date": "2022-11-09", "close": 0.5225, "volume": 118873.0}, {"date": "2022-11-10", "close": 0.525, "volume": 118668.0}, {"date": "2022-11-11", "close": 0.54, "volume": 302350.0}, {"date": "2022-11-14", "close": 0.535, "volume": 502018.0}, {"date": "2022-11-15", "close": 0.58, "volume": 1202193.0}, {"date": "2022-11-16", "close": 0.575, "volume": 201108.0}, {"date": "2022-11-17", "close": 0.56, "volume": 201319.0}, {"date": "2022-11-18", "close": 0.56, "volume": 179509.0}, {"date": "2022-11-21", "close": 0.56, "volume": 348861.0}, {"date": "2022-11-22", "close": 0.575, "volume": 589886.0}, {"date": "2022-11-23", "close": 0.575, "volume": 198954.0}, {"date": "2022-11-24", "close": 0.575, "volume": 29614.0}, {"date": "2022-11-25", "close": 0.57, "volume": 66698.0}, {"date": "2022-11-28", "close": 0.575, "volume": 206961.0}, {"date": "2022-11-29", "close": 0.57, "volume": 63093.0}, {"date": "2022-11-30", "close": 0.575, "volume": 143082.0}, {"date": "2022-12-01", "close": 0.565, "volume": 3048533.0}, {"date": "2022-12-02", "close": 0.575, "volume": 91962.0}, {"date": "2022-12-05", "close": 0.605, "volume": 724249.0}, {"date": "2022-12-06", "close": 0.575, "volume": 165526.0}, {"date": "2022-12-07", "close": 0.59, "volume": 481365.0}, {"date": "2022-12-08", "close": 0.62, "volume": 1810649.0}, {"date": "2022-12-09", "close": 0.605, "volume": 517656.0}, {"date": "2022-12-12", "close": 0.63, "volume": 726935.0}, {"date": "2022-12-13", "close": 0.62, "volume": 222290.0}, {"date": "2022-12-14", "close": 0.62, "volume": 155957.0}, {"date": "2022-12-15", "close": 0.62, "volume": 184970.0}, {"date": "2022-12-16", "close": 0.61, "volume": 104654.0}, {"date": "2022-12-19", "close": 0.6, "volume": 126218.0}, {"date": "2022-12-20", "close": 0.585, "volume": 195618.0}, {"date": "2022-12-21", "close": 0.605, "volume": 144401.0}, {"date": "2022-12-22", "close": 0.6, "volume": 262503.0}, {"date": "2022-12-23", "close": 0.6, "volume": 65489.0}, {"date": "2022-12-28", "close": 0.62, "volume": 60502.0}, {"date": "2022-12-29", "close": 0.62, "volume": 11722.0}, {"date": "2022-12-30", "close": 0.625, "volume": 141056.0}, {"date": "2023-01-03", "close": 0.62, "volume": 28988.0}, {"date": "2023-01-04", "close": 0.625, "volume": 116951.0}, {"date": "2023-01-05", "close": 0.63, "volume": 112571.0}, {"date": "2023-01-06", "close": 0.665, "volume": 728120.0}, {"date": "2023-01-09", "close": 0.66, "volume": 279166.0}, {"date": "2023-01-10", "close": 0.645, "volume": 207881.0}, {"date": "2023-01-11", "close": 0.665, "volume": 41435.0}, {"date": "2023-01-12", "close": 0.66, "volume": 99984.0}, {"date": "2023-01-13", "close": 0.66, "volume": 214813.0}, {"date": "2023-01-16", "close": 0.67, "volume": 214406.0}, {"date": "2023-01-17", "close": 0.67, "volume": 205382.0}, {"date": "2023-01-18", "close": 0.675, "volume": 134553.0}, {"date": "2023-01-19", "close": 0.68, "volume": 204560.0}, {"date": "2023-01-20", "close": 0.68, "volume": 110401.0}, {"date": "2023-01-23", "close": 0.685, "volume": 262986.0}, {"date": "2023-01-24", "close": 0.69, "volume": 89023.0}, {"date": "2023-01-25", "close": 0.685, "volume": 229948.0}, {"date": "2023-01-27", "close": 0.685, "volume": 137550.0}, {"date": "2023-01-30", "close": 0.685, "volume": 42828.0}, {"date": "2023-01-31", "close": 0.655, "volume": 230155.0}, {"date": "2023-02-01", "close": 0.665, "volume": 247805.0}, {"date": "2023-02-02", "close": 0.69, "volume": 302463.0}, {"date": "2023-02-03", "close": 0.695, "volume": 318074.0}, {"date": "2023-02-06", "close": 0.695, "volume": 152431.0}, {"date": "2023-02-07", "close": 0.68, "volume": 185521.0}, {"date": "2023-02-08", "close": 0.7, "volume": 113465.0}, {"date": "2023-02-09", "close": 0.7, "volume": 405530.0}, {"date": "2023-02-10", "close": 0.71, "volume": 87875.0}, {"date": "2023-02-13", "close": 0.7, "volume": 241287.0}, {"date": "2023-02-14", "close": 0.715, "volume": 167347.0}, {"date": "2023-02-15", "close": 0.71, "volume": 128055.0}, {"date": "2023-02-16", "close": 0.69, "volume": 189452.0}, {"date": "2023-02-17", "close": 0.69, "volume": 210943.0}, {"date": "2023-02-20", "close": 0.7, "volume": 278674.0}, {"date": "2023-02-21", "close": 0.705, "volume": 251948.0}, {"date": "2023-02-22", "close": 0.71, "volume": 310512.0}, {"date": "2023-02-23", "close": 0.755, "volume": 1829221.0}, {"date": "2023-02-24", "close": 0.755, "volume": 1037121.0}, {"date": "2023-02-27", "close": 0.755, "volume": 275488.0}, {"date": "2023-02-28", "close": 0.765, "volume": 269345.0}, {"date": "2023-03-01", "close": 0.77, "volume": 173058.0}, {"date": "2023-03-02", "close": 0.77, "volume": 288746.0}, {"date": "2023-03-03", "close": 0.75, "volume": 217504.0}, {"date": "2023-03-06", "close": 0.75, "volume": 250022.0}, {"date": "2023-03-07", "close": 0.735, "volume": 424013.0}, {"date": "2023-03-08", "close": 0.78, "volume": 1772760.0}, {"date": "2023-03-09", "close": 0.79, "volume": 1156191.0}, {"date": "2023-03-10", "close": 0.77, "volume": 200082.0}, {"date": "2023-03-13", "close": 0.775, "volume": 206961.0}, {"date": "2023-03-14", "close": 0.77, "volume": 87151.0}, {"date": "2023-03-15", "close": 0.785, "volume": 322956.0}, {"date": "2023-03-16", "close": 0.77, "volume": 240349.0}, {"date": "2023-03-17", "close": 0.795, "volume": 295881.0}, {"date": "2023-03-20", "close": 0.79, "volume": 186330.0}, {"date": "2023-03-21", "close": 0.765, "volume": 371797.0}, {"date": "2023-03-22", "close": 0.765, "volume": 191812.0}, {"date": "2023-03-23", "close": 0.78, "volume": 365898.0}, {"date": "2023-03-24", "close": 0.77, "volume": 781138.0}, {"date": "2023-03-27", "close": 0.76, "volume": 554776.0}, {"date": "2023-03-28", "close": 0.78, "volume": 86436.0}, {"date": "2023-03-29", "close": 0.78, "volume": 15743.0}, {"date": "2023-03-30", "close": 0.765, "volume": 145658.0}, {"date": "2023-03-31", "close": 0.78, "volume": 35594.0}, {"date": "2023-04-03", "close": 0.765, "volume": 308986.0}, {"date": "2023-04-04", "close": 0.765, "volume": 1367641.0}, {"date": "2023-04-05", "close": 0.79, "volume": 445417.0}, {"date": "2023-04-06", "close": 0.78, "volume": 130857.0}, {"date": "2023-04-11", "close": 0.815, "volume": 378125.0}, {"date": "2023-04-12", "close": 0.81, "volume": 403709.0}, {"date": "2023-04-13", "close": 0.8, "volume": 256242.0}, {"date": "2023-04-14", "close": 0.79, "volume": 208011.0}, {"date": "2023-04-17", "close": 0.81, "volume": 306143.0}, {"date": "2023-04-18", "close": 0.78, "volume": 463717.0}, {"date": "2023-04-19", "close": 0.79, "volume": 446510.0}, {"date": "2023-04-20", "close": 0.815, "volume": 303291.0}, {"date": "2023-04-21", "close": 0.83, "volume": 1473015.0}, {"date": "2023-04-24", "close": 0.84, "volume": 780464.0}, {"date": "2023-04-26", "close": 0.86, "volume": 486007.0}, {"date": "2023-04-27", "close": 0.88, "volume": 402496.0}, {"date": "2023-04-28", "close": 0.875, "volume": 513416.0}, {"date": "2023-05-01", "close": 0.845, "volume": 483513.0}, {"date": "2023-05-02", "close": 0.82, "volume": 554080.0}, {"date": "2023-05-03", "close": 0.825, "volume": 365624.0}, {"date": "2023-05-04", "close": 0.845, "volume": 267205.0}, {"date": "2023-05-05", "close": 0.84, "volume": 194716.0}, {"date": "2023-05-08", "close": 0.83, "volume": 92406.0}, {"date": "2023-05-09", "close": 0.815, "volume": 396102.0}, {"date": "2023-05-10", "close": 0.8, "volume": 12639258.0}, {"date": "2023-05-11", "close": 0.76, "volume": 1370640.0}, {"date": "2023-05-12", "close": 0.775, "volume": 401012.0}, {"date": "2023-05-15", "close": 0.785, "volume": 445717.0}, {"date": "2023-05-16", "close": 0.785, "volume": 173398.0}, {"date": "2023-05-17", "close": 0.775, "volume": 253796.0}, {"date": "2023-05-18", "close": 0.76, "volume": 398458.0}, {"date": "2023-05-19", "close": 0.765, "volume": 39177.0}, {"date": "2023-05-22", "close": 0.74, "volume": 959215.0}, {"date": "2023-05-23", "close": 0.735, "volume": 507553.0}, {"date": "2023-05-24", "close": 0.755, "volume": 546116.0}, {"date": "2023-05-25", "close": 0.75, "volume": 358784.0}, {"date": "2023-05-26", "close": 0.79, "volume": 1310845.0}, {"date": "2023-05-29", "close": 0.775, "volume": 871937.0}, {"date": "2023-05-30", "close": 0.78, "volume": 71643.0}, {"date": "2023-05-31", "close": 0.77, "volume": 308622.0}, {"date": "2023-06-01", "close": 0.76, "volume": 318145.0}, {"date": "2023-06-02", "close": 0.76, "volume": 287285.0}, {"date": "2023-06-05", "close": 0.75, "volume": 240466.0}, {"date": "2023-06-06", "close": 0.75, "volume": 385162.0}, {"date": "2023-06-07", "close": 0.75, "volume": 366571.0}, {"date": "2023-06-08", "close": 0.745, "volume": 329671.0}, {"date": "2023-06-09", "close": 0.72, "volume": 638657.0}, {"date": "2023-06-13", "close": 0.71, "volume": 1241463.0}, {"date": "2023-06-14", "close": 0.725, "volume": 814272.0}, {"date": "2023-06-15", "close": 0.775, "volume": 2217587.0}, {"date": "2023-06-16", "close": 0.765, "volume": 360214.0}, {"date": "2023-06-19", "close": 0.775, "volume": 133541.0}, {"date": "2023-06-20", "close": 0.775, "volume": 445274.0}, {"date": "2023-06-21", "close": 0.775, "volume": 76161.0}, {"date": "2023-06-22", "close": 0.76, "volume": 155545.0}, {"date": "2023-06-23", "close": 0.75, "volume": 184451.0}, {"date": "2023-06-26", "close": 0.745, "volume": 1669784.0}, {"date": "2023-06-27", "close": 0.735, "volume": 180066.0}, {"date": "2023-06-28", "close": 0.765, "volume": 276000.0}, {"date": "2023-06-29", "close": 0.775, "volume": 224584.0}, {"date": "2023-06-30", "close": 0.78, "volume": 176976.0}, {"date": "2023-07-03", "close": 0.755, "volume": 77860.0}, {"date": "2023-07-04", "close": 0.765, "volume": 152044.0}, {"date": "2023-07-05", "close": 0.75, "volume": 188054.0}, {"date": "2023-07-06", "close": 0.765, "volume": 161895.0}, {"date": "2023-07-07", "close": 0.745, "volume": 207968.0}, {"date": "2023-07-10", "close": 0.73, "volume": 1218837.0}, {"date": "2023-07-11", "close": 0.76, "volume": 189611.0}, {"date": "2023-07-12", "close": 0.75, "volume": 159855.0}, {"date": "2023-07-13", "close": 0.75, "volume": 58943.0}, {"date": "2023-07-14", "close": 0.77, "volume": 46321.0}, {"date": "2023-07-17", "close": 0.76, "volume": 153336.0}, {"date": "2023-07-18", "close": 0.76, "volume": 94111.0}, {"date": "2023-07-19", "close": 0.765, "volume": 210694.0}, {"date": "2023-07-20", "close": 0.76, "volume": 62465.0}, {"date": "2023-07-21", "close": 0.775, "volume": 250104.0}, {"date": "2023-07-24", "close": 0.8, "volume": 306435.0}, {"date": "2023-07-25", "close": 0.78, "volume": 169952.0}, {"date": "2023-07-26", "close": 0.78, "volume": 213497.0}, {"date": "2023-07-27", "close": 0.79, "volume": 455698.0}, {"date": "2023-07-28", "close": 0.8, "volume": 264393.0}, {"date": "2023-07-31", "close": 0.82, "volume": 525260.0}, {"date": "2023-08-01", "close": 0.82, "volume": 521360.0}, {"date": "2023-08-02", "close": 0.815, "volume": 605780.0}, {"date": "2023-08-03", "close": 0.835, "volume": 200912.0}, {"date": "2023-08-04", "close": 0.825, "volume": 174898.0}, {"date": "2023-08-07", "close": 0.8, "volume": 231101.0}, {"date": "2023-08-08", "close": 0.82, "volume": 164666.0}, {"date": "2023-08-09", "close": 0.79, "volume": 487859.0}, {"date": "2023-08-10", "close": 0.86, "volume": 1230128.0}, {"date": "2023-08-11", "close": 0.87, "volume": 556035.0}, {"date": "2023-08-14", "close": 0.9, "volume": 741411.0}, {"date": "2023-08-15", "close": 0.885, "volume": 1227639.0}, {"date": "2023-08-16", "close": 0.88, "volume": 963877.0}, {"date": "2023-08-17", "close": 0.91, "volume": 689780.0}, {"date": "2023-08-18", "close": 0.9, "volume": 503002.0}, {"date": "2023-08-21", "close": 0.91, "volume": 286546.0}, {"date": "2023-08-22", "close": 0.885, "volume": 308077.0}, {"date": "2023-08-23", "close": 0.905, "volume": 471739.0}, {"date": "2023-08-24", "close": 0.885, "volume": 379613.0}, {"date": "2023-08-25", "close": 0.895, "volume": 167160.0}, {"date": "2023-08-28", "close": 0.895, "volume": 384380.0}, {"date": "2023-08-29", "close": 0.89, "volume": 513530.0}, {"date": "2023-08-30", "close": 0.91, "volume": 514976.0}, {"date": "2023-08-31", "close": 0.91, "volume": 124235.0}, {"date": "2023-09-01", "close": 0.92, "volume": 270393.0}, {"date": "2023-09-04", "close": 0.915, "volume": 212255.0}, {"date": "2023-09-05", "close": 0.89, "volume": 411685.0}, {"date": "2023-09-06", "close": 0.9, "volume": 187826.0}, {"date": "2023-09-07", "close": 0.895, "volume": 391355.0}, {"date": "2023-09-08", "close": 0.88, "volume": 390540.0}, {"date": "2023-09-11", "close": 0.865, "volume": 257080.0}, {"date": "2023-09-12", "close": 0.85, "volume": 618542.0}, {"date": "2023-09-13", "close": 0.87, "volume": 215860.0}, {"date": "2023-09-14", "close": 0.88, "volume": 359423.0}, {"date": "2023-09-15", "close": 0.89, "volume": 148774.0}, {"date": "2023-09-18", "close": 0.86, "volume": 125049.0}, {"date": "2023-09-19", "close": 0.845, "volume": 449212.0}, {"date": "2023-09-20", "close": 0.85, "volume": 230092.0}, {"date": "2023-09-21", "close": 0.875, "volume": 434839.0}, {"date": "2023-09-22", "close": 0.87, "volume": 169726.0}, {"date": "2023-09-25", "close": 0.86, "volume": 333285.0}, {"date": "2023-09-26", "close": 0.85, "volume": 335005.0}, {"date": "2023-09-27", "close": 0.84, "volume": 503860.0}, {"date": "2023-09-28", "close": 0.855, "volume": 612331.0}, {"date": "2023-09-29", "close": 0.86, "volume": 209040.0}, {"date": "2023-10-02", "close": 0.87, "volume": 126756.0}, {"date": "2023-10-03", "close": 0.845, "volume": 414259.0}, {"date": "2023-10-04", "close": 0.85, "volume": 582892.0}, {"date": "2023-10-05", "close": 0.85, "volume": 200620.0}, {"date": "2023-10-06", "close": 0.845, "volume": 625936.0}, {"date": "2023-10-09", "close": 0.845, "volume": 292926.0}, {"date": "2023-10-10", "close": 0.855, "volume": 230271.0}, {"date": "2023-10-11", "close": 0.88, "volume": 298728.0}, {"date": "2023-10-12", "close": 0.88, "volume": 284597.0}, {"date": "2023-10-13", "close": 0.895, "volume": 427293.0}, {"date": "2023-10-16", "close": 0.875, "volume": 177772.0}, {"date": "2023-10-17", "close": 0.875, "volume": 120305.0}, {"date": "2023-10-18", "close": 0.89, "volume": 350184.0}, {"date": "2023-10-19", "close": 0.88, "volume": 374687.0}, {"date": "2023-10-20", "close": 0.905, "volume": 233897.0}, {"date": "2023-10-23", "close": 0.89, "volume": 327584.0}, {"date": "2023-10-24", "close": 0.87, "volume": 220347.0}, {"date": "2023-10-25", "close": 0.865, "volume": 306386.0}, {"date": "2023-10-26", "close": 0.86, "volume": 226234.0}, {"date": "2023-10-27", "close": 0.84, "volume": 481068.0}, {"date": "2023-10-30", "close": 0.86, "volume": 177732.0}, {"date": "2023-10-31", "close": 0.87, "volume": 49578.0}, {"date": "2023-11-01", "close": 0.865, "volume": 43526.0}, {"date": "2023-11-03", "close": 0.86, "volume": 35167.0}, {"date": "2023-11-06", "close": 0.88, "volume": 3236862.0}, {"date": "2023-11-07", "close": 0.885, "volume": 293515.0}, {"date": "2023-11-08", "close": 0.9, "volume": 1245366.0}, {"date": "2023-11-09", "close": 0.9, "volume": 326745.0}, {"date": "2023-11-10", "close": 0.88, "volume": 455897.0}, {"date": "2023-11-13", "close": 0.88, "volume": 257787.0}, {"date": "2023-11-14", "close": 0.925, "volume": 4570420.0}, {"date": "2023-11-15", "close": 0.915, "volume": 584974.0}, {"date": "2023-11-16", "close": 0.915, "volume": 413347.0}, {"date": "2023-11-17", "close": 0.915, "volume": 122391.0}, {"date": "2023-11-20", "close": 0.98, "volume": 759244.0}, {"date": "2023-11-21", "close": 0.9, "volume": 1361923.0}, {"date": "2023-11-22", "close": 0.91, "volume": 505083.0}, {"date": "2023-11-23", "close": 0.92, "volume": 402014.0}, {"date": "2023-11-24", "close": 0.93, "volume": 449623.0}, {"date": "2023-11-27", "close": 0.945, "volume": 172136.0}, {"date": "2023-11-28", "close": 0.94, "volume": 501522.0}, {"date": "2023-11-29", "close": 0.94, "volume": 267324.0}, {"date": "2023-11-30", "close": 0.955, "volume": 709358.0}, {"date": "2023-12-01", "close": 0.96, "volume": 252419.0}, {"date": "2023-12-04", "close": 0.97, "volume": 242552.0}, {"date": "2023-12-05", "close": 0.965, "volume": 145800.0}, {"date": "2023-12-06", "close": 0.975, "volume": 270059.0}, {"date": "2023-12-07", "close": 0.975, "volume": 126922.0}, {"date": "2023-12-08", "close": 0.955, "volume": 188440.0}, {"date": "2023-12-11", "close": 0.97, "volume": 151340.0}, {"date": "2023-12-12", "close": 0.965, "volume": 144488.0}, {"date": "2023-12-13", "close": 0.965, "volume": 165430.0}, {"date": "2023-12-14", "close": 0.955, "volume": 495881.0}, {"date": "2023-12-15", "close": 0.945, "volume": 573348.0}, {"date": "2023-12-18", "close": 0.96, "volume": 562036.0}, {"date": "2023-12-19", "close": 0.975, "volume": 591866.0}, {"date": "2023-12-20", "close": 0.99, "volume": 1832177.0}, {"date": "2023-12-21", "close": 1.035, "volume": 703470.0}, {"date": "2023-12-22", "close": 1.03, "volume": 311709.0}, {"date": "2023-12-27", "close": 1.03, "volume": 184896.0}, {"date": "2023-12-28", "close": 1.035, "volume": 142399.0}, {"date": "2023-12-29", "close": 1.035, "volume": 109517.0}, {"date": "2024-01-02", "close": 1.02, "volume": 208239.0}, {"date": "2024-01-03", "close": 1.03, "volume": 227955.0}, {"date": "2024-01-04", "close": 1.02, "volume": 369883.0}, {"date": "2024-01-05", "close": 1.045, "volume": 125288.0}, {"date": "2024-01-08", "close": 1.005, "volume": 207020.0}, {"date": "2024-01-09", "close": 1.03, "volume": 407016.0}, {"date": "2024-01-10", "close": 1.08, "volume": 529762.0}, {"date": "2024-01-11", "close": 1.04, "volume": 912823.0}, {"date": "2024-01-12", "close": 1.065, "volume": 436485.0}, {"date": "2024-01-15", "close": 1.085, "volume": 421768.0}, {"date": "2024-01-16", "close": 1.05, "volume": 204349.0}, {"date": "2024-01-17", "close": 1.06, "volume": 146143.0}, {"date": "2024-01-18", "close": 1.06, "volume": 359509.0}, {"date": "2024-01-19", "close": 1.07, "volume": 195292.0}, {"date": "2024-01-22", "close": 1.11, "volume": 636071.0}, {"date": "2024-01-23", "close": 1.085, "volume": 524601.0}, {"date": "2024-01-24", "close": 1.045, "volume": 701903.0}, {"date": "2024-01-25", "close": 1.03, "volume": 348524.0}, {"date": "2024-01-29", "close": 1.035, "volume": 205396.0}, {"date": "2024-01-30", "close": 1.05, "volume": 198729.0}, {"date": "2024-01-31", "close": 1.06, "volume": 326476.0}, {"date": "2024-02-01", "close": 1.055, "volume": 238045.0}, {"date": "2024-02-02", "close": 1.05, "volume": 355387.0}, {"date": "2024-02-05", "close": 1.05, "volume": 312165.0}, {"date": "2024-02-06", "close": 1.06, "volume": 449734.0}, {"date": "2024-02-07", "close": 1.095, "volume": 342254.0}, {"date": "2024-02-08", "close": 1.075, "volume": 227549.0}, {"date": "2024-02-09", "close": 1.08, "volume": 249908.0}, {"date": "2024-02-12", "close": 1.105, "volume": 242597.0}, {"date": "2024-02-13", "close": 1.08, "volume": 337403.0}, {"date": "2024-02-14", "close": 1.085, "volume": 180015.0}, {"date": "2024-02-15", "close": 1.09, "volume": 154074.0}, {"date": "2024-02-16", "close": 1.08, "volume": 166022.0}, {"date": "2024-02-19", "close": 1.105, "volume": 318555.0}, {"date": "2024-02-20", "close": 1.13, "volume": 737359.0}, {"date": "2024-02-21", "close": 1.155, "volume": 959576.0}, {"date": "2024-02-22", "close": 1.18, "volume": 4608495.0}, {"date": "2024-02-23", "close": 1.205, "volume": 970300.0}, {"date": "2024-02-26", "close": 1.19, "volume": 619524.0}, {"date": "2024-02-27", "close": 1.22, "volume": 565582.0}, {"date": "2024-02-28", "close": 1.22, "volume": 348680.0}, {"date": "2024-02-29", "close": 1.22, "volume": 819505.0}, {"date": "2024-03-01", "close": 1.28, "volume": 421518.0}, {"date": "2024-03-04", "close": 1.27, "volume": 425000.0}, {"date": "2024-03-05", "close": 1.26, "volume": 786610.0}, {"date": "2024-03-06", "close": 1.22, "volume": 564386.0}, {"date": "2024-03-07", "close": 1.19, "volume": 1011446.0}, {"date": "2024-03-08", "close": 1.23, "volume": 1766101.0}, {"date": "2024-03-11", "close": 1.23, "volume": 297045.0}, {"date": "2024-03-12", "close": 1.235, "volume": 178550.0}, {"date": "2024-03-13", "close": 1.21, "volume": 333045.0}, {"date": "2024-03-14", "close": 1.19, "volume": 647727.0}, {"date": "2024-03-15", "close": 1.21, "volume": 240548.0}, {"date": "2024-03-18", "close": 1.19, "volume": 409231.0}, {"date": "2024-03-19", "close": 1.175, "volume": 492235.0}, {"date": "2024-03-20", "close": 1.18, "volume": 660354.0}, {"date": "2024-03-21", "close": 1.185, "volume": 469154.0}, {"date": "2024-03-22", "close": 1.17, "volume": 865470.0}, {"date": "2024-03-25", "close": 1.185, "volume": 473757.0}, {"date": "2024-03-26", "close": 1.175, "volume": 514814.0}, {"date": "2024-03-27", "close": 1.17, "volume": 285893.0}, {"date": "2024-03-28", "close": 1.195, "volume": 499417.0}, {"date": "2024-04-02", "close": 1.195, "volume": 307939.0}, {"date": "2024-04-03", "close": 1.17, "volume": 1899699.0}, {"date": "2024-04-04", "close": 1.17, "volume": 294431.0}, {"date": "2024-04-05", "close": 1.15, "volume": 681330.0}, {"date": "2024-04-08", "close": 1.15, "volume": 353673.0}, {"date": "2024-04-09", "close": 1.15, "volume": 363260.0}, {"date": "2024-04-10", "close": 1.14, "volume": 1817989.0}, {"date": "2024-04-11", "close": 1.14, "volume": 567835.0}, {"date": "2024-04-12", "close": 1.16, "volume": 473046.0}, {"date": "2024-04-15", "close": 1.14, "volume": 368399.0}, {"date": "2024-04-16", "close": 1.115, "volume": 900524.0}, {"date": "2024-04-17", "close": 1.15, "volume": 289203.0}, {"date": "2024-04-18", "close": 1.16, "volume": 215997.0}, {"date": "2024-04-19", "close": 1.155, "volume": 679268.0}, {"date": "2024-04-22", "close": 1.14, "volume": 438403.0}, {"date": "2024-04-23", "close": 1.15, "volume": 203002.0}, {"date": "2024-04-24", "close": 1.13, "volume": 456625.0}, {"date": "2024-04-26", "close": 1.115, "volume": 274316.0}, {"date": "2024-04-29", "close": 1.135, "volume": 474605.0}, {"date": "2024-04-30", "close": 1.135, "volume": 452586.0}, {"date": "2024-05-01", "close": 1.14, "volume": 242973.0}, {"date": "2024-05-02", "close": 1.13, "volume": 177736.0}, {"date": "2024-05-03", "close": 1.12, "volume": 513757.0}, {"date": "2024-05-06", "close": 1.165, "volume": 471957.0}, {"date": "2024-05-07", "close": 1.2, "volume": 774957.0}, {"date": "2024-05-08", "close": 1.18, "volume": 322670.0}, {"date": "2024-05-09", "close": 1.17, "volume": 657318.0}, {"date": "2024-05-10", "close": 1.175, "volume": 581414.0}, {"date": "2024-05-13", "close": 1.185, "volume": 550460.0}, {"date": "2024-05-14", "close": 1.19, "volume": 359669.0}, {"date": "2024-05-15", "close": 1.17, "volume": 504266.0}, {"date": "2024-05-16", "close": 1.18, "volume": 274351.0}, {"date": "2024-05-17", "close": 1.17, "volume": 110823.0}, {"date": "2024-05-20", "close": 1.155, "volume": 448001.0}, {"date": "2024-05-21", "close": 1.155, "volume": 369613.0}, {"date": "2024-05-22", "close": 1.155, "volume": 186328.0}, {"date": "2024-05-23", "close": 1.155, "volume": 196151.0}, {"date": "2024-05-24", "close": 1.15, "volume": 449878.0}, {"date": "2024-05-27", "close": 1.15, "volume": 369397.0}, {"date": "2024-05-28", "close": 1.16, "volume": 203446.0}, {"date": "2024-05-29", "close": 1.145, "volume": 632561.0}, {"date": "2024-05-30", "close": 1.13, "volume": 156125.0}, {"date": "2024-05-31", "close": 1.145, "volume": 160712.0}, {"date": "2024-06-03", "close": 1.14, "volume": 330028.0}, {"date": "2024-06-04", "close": 1.13, "volume": 271355.0}, {"date": "2024-06-05", "close": 1.13, "volume": 283091.0}, {"date": "2024-06-06", "close": 1.125, "volume": 536215.0}, {"date": "2024-06-07", "close": 1.1, "volume": 649297.0}, {"date": "2024-06-11", "close": 1.06, "volume": 1041740.0}, {"date": "2024-06-12", "close": 1.06, "volume": 515287.0}, {"date": "2024-06-13", "close": 1.065, "volume": 536249.0}, {"date": "2024-06-14", "close": 1.07, "volume": 273456.0}, {"date": "2024-06-17", "close": 1.06, "volume": 505944.0}, {"date": "2024-06-18", "close": 1.07, "volume": 253382.0}, {"date": "2024-06-19", "close": 1.11, "volume": 256362.0}, {"date": "2024-06-20", "close": 1.085, "volume": 83545.0}, {"date": "2024-06-21", "close": 1.075, "volume": 375390.0}, {"date": "2024-06-24", "close": 1.06, "volume": 156837.0}, {"date": "2024-06-25", "close": 1.06, "volume": 298010.0}, {"date": "2024-06-26", "close": 1.06, "volume": 258407.0}, {"date": "2024-06-27", "close": 1.07, "volume": 185978.0}, {"date": "2024-06-28", "close": 1.065, "volume": 151111.0}, {"date": "2024-07-01", "close": 1.05, "volume": 267579.0}, {"date": "2024-07-02", "close": 1.105, "volume": 1522246.0}, {"date": "2024-07-03", "close": 1.11, "volume": 527031.0}, {"date": "2024-07-04", "close": 1.095, "volume": 272338.0}, {"date": "2024-07-05", "close": 1.075, "volume": 706505.0}, {"date": "2024-07-08", "close": 1.065, "volume": 495274.0}, {"date": "2024-07-09", "close": 1.07, "volume": 849038.0}, {"date": "2024-07-10", "close": 1.06, "volume": 515393.0}, {"date": "2024-07-11", "close": 1.09, "volume": 480098.0}, {"date": "2024-07-12", "close": 1.12, "volume": 696260.0}, {"date": "2024-07-15", "close": 1.085, "volume": 501835.0}, {"date": "2024-07-16", "close": 1.115, "volume": 493827.0}, {"date": "2024-07-17", "close": 1.13, "volume": 397523.0}, {"date": "2024-07-18", "close": 1.12, "volume": 205948.0}, {"date": "2024-07-19", "close": 1.14, "volume": 140946.0}, {"date": "2024-07-22", "close": 1.135, "volume": 326374.0}, {"date": "2024-07-23", "close": 1.15, "volume": 370639.0}, {"date": "2024-07-24", "close": 1.145, "volume": 219295.0}, {"date": "2024-07-25", "close": 1.15, "volume": 217193.0}, {"date": "2024-07-26", "close": 1.135, "volume": 226015.0}, {"date": "2024-07-29", "close": 1.13, "volume": 322629.0}, {"date": "2024-07-30", "close": 1.145, "volume": 186590.0}, {"date": "2024-07-31", "close": 1.135, "volume": 799254.0}, {"date": "2024-08-01", "close": 1.145, "volume": 170520.0}, {"date": "2024-08-02", "close": 1.155, "volume": 679009.0}, {"date": "2024-08-05", "close": 1.11, "volume": 2121652.0}, {"date": "2024-08-06", "close": 1.08, "volume": 990672.0}, {"date": "2024-08-07", "close": 1.085, "volume": 662065.0}, {"date": "2024-08-08", "close": 1.075, "volume": 186626.0}, {"date": "2024-08-09", "close": 1.085, "volume": 102206.0}, {"date": "2024-08-12", "close": 1.08, "volume": 424035.0}, {"date": "2024-08-13", "close": 1.07, "volume": 437858.0}, {"date": "2024-08-14", "close": 1.07, "volume": 382962.0}, {"date": "2024-08-15", "close": 1.08, "volume": 414849.0}, {"date": "2024-08-16", "close": 1.07, "volume": 399691.0}, {"date": "2024-08-19", "close": 1.07, "volume": 580308.0}, {"date": "2024-08-20", "close": 1.09, "volume": 185711.0}, {"date": "2024-08-21", "close": 1.115, "volume": 474244.0}, {"date": "2024-08-22", "close": 1.01, "volume": 4513862.0}, {"date": "2024-08-23", "close": 1.0, "volume": 2061087.0}, {"date": "2024-08-26", "close": 0.99, "volume": 828497.0}, {"date": "2024-08-27", "close": 0.96, "volume": 1871721.0}, {"date": "2024-08-28", "close": 0.94, "volume": 1221870.0}, {"date": "2024-08-29", "close": 0.95, "volume": 612576.0}, {"date": "2024-08-30", "close": 0.94, "volume": 488317.0}, {"date": "2024-09-02", "close": 0.945, "volume": 516015.0}, {"date": "2024-09-03", "close": 0.935, "volume": 710104.0}, {"date": "2024-09-04", "close": 0.94, "volume": 1064792.0}, {"date": "2024-09-05", "close": 0.935, "volume": 625876.0}, {"date": "2024-09-06", "close": 0.98, "volume": 614351.0}, {"date": "2024-09-09", "close": 0.96, "volume": 345292.0}, {"date": "2024-09-10", "close": 0.985, "volume": 326395.0}, {"date": "2024-09-11", "close": 0.955, "volume": 462382.0}, {"date": "2024-09-12", "close": 0.99, "volume": 394928.0}, {"date": "2024-09-13", "close": 1.015, "volume": 655965.0}, {"date": "2024-09-16", "close": 0.99, "volume": 342338.0}, {"date": "2024-09-17", "close": 1.02, "volume": 199655.0}, {"date": "2024-09-18", "close": 1.02, "volume": 416697.0}, {"date": "2024-09-19", "close": 1.01, "volume": 335093.0}, {"date": "2024-09-20", "close": 1.015, "volume": 168418.0}, {"date": "2024-09-23", "close": 1.02, "volume": 198146.0}, {"date": "2024-09-24", "close": 0.995, "volume": 637201.0}, {"date": "2024-09-25", "close": 1.0, "volume": 204677.0}, {"date": "2024-09-26", "close": 1.035, "volume": 602882.0}, {"date": "2024-09-27", "close": 1.07, "volume": 607725.0}, {"date": "2024-09-30", "close": 1.09, "volume": 417230.0}, {"date": "2024-10-01", "close": 1.1, "volume": 623638.0}, {"date": "2024-10-02", "close": 1.1, "volume": 416574.0}, {"date": "2024-10-03", "close": 1.08, "volume": 534666.0}, {"date": "2024-10-04", "close": 1.05, "volume": 329577.0}, {"date": "2024-10-07", "close": 1.085, "volume": 346499.0}, {"date": "2024-10-08", "close": 1.05, "volume": 452855.0}, {"date": "2024-10-09", "close": 1.08, "volume": 295473.0}, {"date": "2024-10-10", "close": 1.08, "volume": 201283.0}, {"date": "2024-10-11", "close": 1.09, "volume": 567700.0}, {"date": "2024-10-14", "close": 1.09, "volume": 190232.0}, {"date": "2024-10-15", "close": 1.065, "volume": 753877.0}, {"date": "2024-10-16", "close": 1.065, "volume": 255106.0}, {"date": "2024-10-17", "close": 1.075, "volume": 439938.0}, {"date": "2024-10-18", "close": 1.08, "volume": 179255.0}, {"date": "2024-10-21", "close": 1.08, "volume": 301333.0}, {"date": "2024-10-22", "close": 1.075, "volume": 485984.0}, {"date": "2024-10-23", "close": 1.085, "volume": 518095.0}, {"date": "2024-10-24", "close": 1.085, "volume": 634524.0}, {"date": "2024-10-25", "close": 1.095, "volume": 769065.0}, {"date": "2024-10-28", "close": 1.12, "volume": 441741.0}, {"date": "2024-10-29", "close": 1.105, "volume": 592142.0}, {"date": "2024-10-30", "close": 1.055, "volume": 683961.0}, {"date": "2024-10-31", "close": 1.06, "volume": 192007.0}, {"date": "2024-11-01", "close": 1.07, "volume": 441541.0}, {"date": "2024-11-04", "close": 1.05, "volume": 269128.0}, {"date": "2024-11-05", "close": 1.045, "volume": 276156.0}, {"date": "2024-11-06", "close": 1.065, "volume": 386640.0}, {"date": "2024-11-07", "close": 1.07, "volume": 378528.0}, {"date": "2024-11-08", "close": 1.08, "volume": 702558.0}, {"date": "2024-11-11", "close": 1.105, "volume": 277642.0}, {"date": "2024-11-12", "close": 1.115, "volume": 837136.0}, {"date": "2024-11-13", "close": 1.095, "volume": 629111.0}, {"date": "2024-11-14", "close": 1.09, "volume": 1463800.0}, {"date": "2024-11-15", "close": 1.09, "volume": 257551.0}, {"date": "2024-11-18", "close": 1.095, "volume": 376221.0}, {"date": "2024-11-19", "close": 1.09, "volume": 427899.0}, {"date": "2024-11-20", "close": 1.09, "volume": 344613.0}, {"date": "2024-11-21", "close": 1.07, "volume": 110219.0}, {"date": "2024-11-22", "close": 1.065, "volume": 201552.0}, {"date": "2024-11-25", "close": 1.075, "volume": 353165.0}, {"date": "2024-11-26", "close": 1.07, "volume": 488709.0}, {"date": "2024-11-27", "close": 1.06, "volume": 646792.0}, {"date": "2024-11-28", "close": 1.09, "volume": 473585.0}, {"date": "2024-11-29", "close": 1.08, "volume": 856987.0}, {"date": "2024-12-02", "close": 1.065, "volume": 372864.0}, {"date": "2024-12-03", "close": 1.08, "volume": 815755.0}, {"date": "2024-12-04", "close": 1.07, "volume": 141530.0}, {"date": "2024-12-05", "close": 1.055, "volume": 221937.0}, {"date": "2024-12-06", "close": 1.04, "volume": 392871.0}, {"date": "2024-12-09", "close": 1.09, "volume": 1414012.0}, {"date": "2024-12-10", "close": 1.08, "volume": 1325058.0}, {"date": "2024-12-11", "close": 1.05, "volume": 393928.0}, {"date": "2024-12-12", "close": 1.02, "volume": 576428.0}, {"date": "2024-12-13", "close": 1.015, "volume": 393979.0}, {"date": "2024-12-16", "close": 1.0, "volume": 386672.0}, {"date": "2024-12-17", "close": 1.02, "volume": 381828.0}, {"date": "2024-12-18", "close": 1.01, "volume": 277061.0}, {"date": "2024-12-19", "close": 1.03, "volume": 254788.0}, {"date": "2024-12-20", "close": 1.04, "volume": 169014.0}, {"date": "2024-12-23", "close": 1.05, "volume": 151999.0}, {"date": "2024-12-24", "close": 1.06, "volume": 23523.0}, {"date": "2024-12-27", "close": 1.08, "volume": 701425.0}, {"date": "2024-12-30", "close": 1.085, "volume": 319380.0}, {"date": "2024-12-31", "close": 1.095, "volume": 421793.0}, {"date": "2025-01-02", "close": 1.08, "volume": 64286.0}, {"date": "2025-01-03", "close": 1.085, "volume": 63538.0}, {"date": "2025-01-06", "close": 1.09, "volume": 372676.0}, {"date": "2025-01-07", "close": 1.08, "volume": 73935.0}, {"date": "2025-01-08", "close": 1.085, "volume": 114009.0}, {"date": "2025-01-09", "close": 1.07, "volume": 219521.0}, {"date": "2025-01-10", "close": 1.07, "volume": 83897.0}, {"date": "2025-01-13", "close": 1.07, "volume": 151853.0}, {"date": "2025-01-14", "close": 1.075, "volume": 21424.0}, {"date": "2025-01-15", "close": 1.075, "volume": 134966.0}, {"date": "2025-01-16", "close": 1.085, "volume": 149961.0}, {"date": "2025-01-17", "close": 1.09, "volume": 46863.0}, {"date": "2025-01-20", "close": 1.095, "volume": 371635.0}, {"date": "2025-01-21", "close": 1.105, "volume": 136663.0}, {"date": "2025-01-22", "close": 1.11, "volume": 193169.0}, {"date": "2025-01-23", "close": 1.125, "volume": 541728.0}, {"date": "2025-01-24", "close": 1.1, "volume": 58684.0}, {"date": "2025-01-28", "close": 1.12, "volume": 387311.0}, {"date": "2025-01-29", "close": 1.1, "volume": 235325.0}, {"date": "2025-01-30", "close": 1.11, "volume": 119996.0}, {"date": "2025-01-31", "close": 1.155, "volume": 455495.0}, {"date": "2025-02-03", "close": 1.13, "volume": 412532.0}, {"date": "2025-02-04", "close": 1.14, "volume": 164199.0}, {"date": "2025-02-05", "close": 1.15, "volume": 226817.0}, {"date": "2025-02-06", "close": 1.15, "volume": 477508.0}, {"date": "2025-02-07", "close": 1.15, "volume": 177141.0}, {"date": "2025-02-10", "close": 1.175, "volume": 386088.0}, {"date": "2025-02-11", "close": 1.17, "volume": 360642.0}, {"date": "2025-02-12", "close": 1.17, "volume": 383408.0}, {"date": "2025-02-13", "close": 1.15, "volume": 257206.0}, {"date": "2025-02-14", "close": 1.175, "volume": 25267.0}, {"date": "2025-02-17", "close": 1.18, "volume": 199257.0}, {"date": "2025-02-18", "close": 1.15, "volume": 274086.0}, {"date": "2025-02-19", "close": 1.155, "volume": 133490.0}, {"date": "2025-02-20", "close": 1.155, "volume": 60389.0}, {"date": "2025-02-21", "close": 1.16, "volume": 201814.0}, {"date": "2025-02-24", "close": 1.17, "volume": 70880.0}, {"date": "2025-02-25", "close": 1.15, "volume": 239121.0}, {"date": "2025-02-26", "close": 1.14, "volume": 473821.0}, {"date": "2025-02-27", "close": 1.06, "volume": 2193230.0}, {"date": "2025-02-28", "close": 1.1, "volume": 771823.0}, {"date": "2025-03-03", "close": 1.06, "volume": 486131.0}, {"date": "2025-03-04", "close": 1.045, "volume": 518338.0}, {"date": "2025-03-05", "close": 1.045, "volume": 418915.0}, {"date": "2025-03-06", "close": 1.065, "volume": 287057.0}, {"date": "2025-03-07", "close": 1.025, "volume": 580046.0}, {"date": "2025-03-10", "close": 1.05, "volume": 748041.0}, {"date": "2025-03-11", "close": 1.03, "volume": 1263982.0}, {"date": "2025-03-12", "close": 1.035, "volume": 515610.0}, {"date": "2025-03-13", "close": 1.025, "volume": 595727.0}, {"date": "2025-03-14", "close": 1.05, "volume": 319430.0}, {"date": "2025-03-17", "close": 1.03, "volume": 475958.0}, {"date": "2025-03-18", "close": 1.065, "volume": 437842.0}, {"date": "2025-03-19", "close": 1.06, "volume": 541586.0}, {"date": "2025-03-20", "close": 1.06, "volume": 269740.0}, {"date": "2025-03-21", "close": 1.07, "volume": 450340.0}, {"date": "2025-03-24", "close": 1.06, "volume": 772996.0}, {"date": "2025-03-25", "close": 1.075, "volume": 590028.0}, {"date": "2025-03-26", "close": 1.1, "volume": 342356.0}, {"date": "2025-03-27", "close": 1.115, "volume": 623365.0}, {"date": "2025-03-28", "close": 1.14, "volume": 665977.0}, {"date": "2025-03-31", "close": 1.11, "volume": 1078732.0}, {"date": "2025-04-01", "close": 1.09, "volume": 240176.0}, {"date": "2025-04-02", "close": 1.07, "volume": 341829.0}, {"date": "2025-04-03", "close": 1.065, "volume": 1059659.0}, {"date": "2025-04-04", "close": 1.035, "volume": 388081.0}, {"date": "2025-04-07", "close": 0.995, "volume": 2032475.0}, {"date": "2025-04-08", "close": 1.01, "volume": 992082.0}, {"date": "2025-04-09", "close": 0.985, "volume": 427514.0}, {"date": "2025-04-10", "close": 1.055, "volume": 925458.0}, {"date": "2025-04-11", "close": 1.055, "volume": 176628.0}, {"date": "2025-04-14", "close": 1.065, "volume": 408226.0}, {"date": "2025-04-15", "close": 1.05, "volume": 410994.0}, {"date": "2025-04-16", "close": 1.07, "volume": 291522.0}, {"date": "2025-04-17", "close": 1.05, "volume": 344681.0}, {"date": "2025-04-22", "close": 1.04, "volume": 270410.0}, {"date": "2025-04-23", "close": 1.065, "volume": 271335.0}, {"date": "2025-04-24", "close": 1.07, "volume": 569081.0}, {"date": "2025-04-28", "close": 1.075, "volume": 777788.0}, {"date": "2025-04-29", "close": 1.035, "volume": 391065.0}, {"date": "2025-04-30", "close": 1.04, "volume": 1098488.0}, {"date": "2025-05-01", "close": 1.05, "volume": 934384.0}, {"date": "2025-05-02", "close": 1.06, "volume": 477861.0}, {"date": "2025-05-05", "close": 1.03, "volume": 115112.0}, {"date": "2025-05-06", "close": 1.04, "volume": 68014.0}, {"date": "2025-05-07", "close": 1.055, "volume": 152445.0}, {"date": "2025-05-08", "close": 1.045, "volume": 339948.0}, {"date": "2025-05-09", "close": 1.035, "volume": 137889.0}, {"date": "2025-05-12", "close": 1.025, "volume": 594397.0}, {"date": "2025-05-13", "close": 1.03, "volume": 507430.0}, {"date": "2025-05-14", "close": 1.025, "volume": 527775.0}, {"date": "2025-05-15", "close": 1.025, "volume": 475193.0}, {"date": "2025-05-16", "close": 1.03, "volume": 529925.0}, {"date": "2025-05-19", "close": 1.02, "volume": 396983.0}, {"date": "2025-05-20", "close": 1.025, "volume": 187013.0}, {"date": "2025-05-21", "close": 1.02, "volume": 268404.0}, {"date": "2025-05-22", "close": 1.02, "volume": 261222.0}, {"date": "2025-05-23", "close": 1.03, "volume": 251645.0}, {"date": "2025-05-26", "close": 1.02, "volume": 61791.0}, {"date": "2025-05-27", "close": 1.025, "volume": 117528.0}, {"date": "2025-05-28", "close": 1.015, "volume": 290223.0}, {"date": "2025-05-29", "close": 1.01, "volume": 709083.0}, {"date": "2025-05-30", "close": 1.03, "volume": 174913.0}, {"date": "2025-06-02", "close": 1.01, "volume": 362444.0}, {"date": "2025-06-03", "close": 1.015, "volume": 412219.0}, {"date": "2025-06-04", "close": 1.01, "volume": 534226.0}, {"date": "2025-06-05", "close": 1.015, "volume": 155293.0}, {"date": "2025-06-06", "close": 1.015, "volume": 175808.0}, {"date": "2025-06-10", "close": 1.02, "volume": 435888.0}, {"date": "2025-06-11", "close": 1.005, "volume": 683513.0}, {"date": "2025-06-12", "close": 1.01, "volume": 290527.0}, {"date": "2025-06-13", "close": 1.01, "volume": 827589.0}, {"date": "2025-06-16", "close": 1.0, "volume": 331613.0}, {"date": "2025-06-17", "close": 0.985, "volume": 319593.0}, {"date": "2025-06-18", "close": 0.98, "volume": 281877.0}, {"date": "2025-06-19", "close": 0.98, "volume": 668963.0}, {"date": "2025-06-20", "close": 0.975, "volume": 473378.0}, {"date": "2025-06-23", "close": 0.955, "volume": 831433.0}, {"date": "2025-06-24", "close": 0.97, "volume": 599446.0}, {"date": "2025-06-25", "close": 0.98, "volume": 582673.0}, {"date": "2025-06-26", "close": 0.96, "volume": 596341.0}, {"date": "2025-06-27", "close": 0.97, "volume": 257714.0}, {"date": "2025-06-30", "close": 0.99, "volume": 435018.0}, {"date": "2025-07-01", "close": 0.985, "volume": 225953.0}, {"date": "2025-07-02", "close": 0.975, "volume": 368678.0}, {"date": "2025-07-03", "close": 0.99, "volume": 692244.0}, {"date": "2025-07-04", "close": 1.015, "volume": 456435.0}, {"date": "2025-07-07", "close": 0.98, "volume": 258404.0}, {"date": "2025-07-08", "close": 0.985, "volume": 205006.0}, {"date": "2025-07-09", "close": 0.98, "volume": 267819.0}, {"date": "2025-07-10", "close": 0.98, "volume": 343179.0}, {"date": "2025-07-11", "close": 0.985, "volume": 143361.0}, {"date": "2025-07-14", "close": 0.98, "volume": 310217.0}, {"date": "2025-07-15", "close": 0.985, "volume": 673236.0}, {"date": "2025-07-16", "close": 0.98, "volume": 306242.0}, {"date": "2025-07-17", "close": 0.98, "volume": 169001.0}, {"date": "2025-07-18", "close": 0.985, "volume": 589216.0}, {"date": "2025-07-21", "close": 1.005, "volume": 633181.0}, {"date": "2025-07-22", "close": 1.03, "volume": 562654.0}, {"date": "2025-07-23", "close": 1.04, "volume": 502996.0}, {"date": "2025-07-24", "close": 1.05, "volume": 196598.0}, {"date": "2025-07-25", "close": 1.045, "volume": 281658.0}, {"date": "2025-07-28", "close": 1.06, "volume": 118906.0}, {"date": "2025-07-29", "close": 1.06, "volume": 305517.0}, {"date": "2025-07-30", "close": 1.05, "volume": 406430.0}, {"date": "2025-07-31", "close": 1.07, "volume": 327374.0}, {"date": "2025-08-01", "close": 1.005, "volume": 1216425.0}, {"date": "2025-08-04", "close": 1.015, "volume": 253534.0}, {"date": "2025-08-05", "close": 1.035, "volume": 367526.0}, {"date": "2025-08-06", "close": 1.035, "volume": 142407.0}, {"date": "2025-08-07", "close": 1.04, "volume": 337365.0}, {"date": "2025-08-08", "close": 1.025, "volume": 121565.0}, {"date": "2025-08-11", "close": 1.015, "volume": 236839.0}, {"date": "2025-08-12", "close": 1.05, "volume": 291809.0}, {"date": "2025-08-13", "close": 1.04, "volume": 307274.0}, {"date": "2025-08-14", "close": 1.04, "volume": 169225.0}, {"date": "2025-08-15", "close": 1.04, "volume": 205603.0}, {"date": "2025-08-18", "close": 1.04, "volume": 414404.0}, {"date": "2025-08-19", "close": 1.045, "volume": 476653.0}, {"date": "2025-08-20", "close": 1.05, "volume": 209787.0}, {"date": "2025-08-21", "close": 1.03, "volume": 548637.0}, {"date": "2025-08-22", "close": 1.055, "volume": 588620.0}, {"date": "2025-08-25", "close": 1.05, "volume": 364395.0}, {"date": "2025-08-26", "close": 1.015, "volume": 663521.0}, {"date": "2025-08-27", "close": 1.015, "volume": 394439.0}, {"date": "2025-08-28", "close": 1.045, "volume": 321399.0}, {"date": "2025-08-29", "close": 1.035, "volume": 534899.0}, {"date": "2025-09-01", "close": 1.045, "volume": 605343.0}, {"date": "2025-09-02", "close": 1.035, "volume": 143773.0}, {"date": "2025-09-03", "close": 1.025, "volume": 452713.0}, {"date": "2025-09-04", "close": 1.03, "volume": 442244.0}, {"date": "2025-09-05", "close": 1.025, "volume": 369886.0}, {"date": "2025-09-08", "close": 1.025, "volume": 265734.0}, {"date": "2025-09-09", "close": 1.025, "volume": 898817.0}, {"date": "2025-09-10", "close": 1.03, "volume": 587183.0}, {"date": "2025-09-11", "close": 1.035, "volume": 767916.0}, {"date": "2025-09-12", "close": 1.03, "volume": 885844.0}, {"date": "2025-09-15", "close": 1.03, "volume": 539840.0}, {"date": "2025-09-16", "close": 1.05, "volume": 383931.0}, {"date": "2025-09-17", "close": 1.03, "volume": 378823.0}, {"date": "2025-09-18", "close": 1.035, "volume": 1099746.0}, {"date": "2025-09-19", "close": 1.045, "volume": 414422.0}, {"date": "2025-09-22", "close": 1.06, "volume": 403201.0}, {"date": "2025-09-23", "close": 1.08, "volume": 566852.0}, {"date": "2025-09-24", "close": 1.08, "volume": 322469.0}, {"date": "2025-09-25", "close": 1.085, "volume": 402647.0}, {"date": "2025-09-26", "close": 1.085, "volume": 474584.0}, {"date": "2025-09-29", "close": 1.085, "volume": 483628.0}, {"date": "2025-09-30", "close": 1.085, "volume": 560892.0}, {"date": "2025-10-01", "close": 1.1, "volume": 382628.0}, {"date": "2025-10-02", "close": 1.125, "volume": 365175.0}, {"date": "2025-10-03", "close": 1.12, "volume": 443032.0}, {"date": "2025-10-06", "close": 1.14, "volume": 130066.0}, {"date": "2025-10-07", "close": 1.145, "volume": 237939.0}, {"date": "2025-10-08", "close": 1.12, "volume": 248364.0}, {"date": "2025-10-09", "close": 1.11, "volume": 166775.0}, {"date": "2025-10-10", "close": 1.12, "volume": 266737.0}, {"date": "2025-10-13", "close": 1.105, "volume": 165312.0}, {"date": "2025-10-14", "close": 1.13, "volume": 237449.0}, {"date": "2025-10-15", "close": 1.12, "volume": 488073.0}, {"date": "2025-10-16", "close": 1.14, "volume": 301340.0}, {"date": "2025-10-17", "close": 1.13, "volume": 446450.0}, {"date": "2025-10-20", "close": 1.12, "volume": 501726.0}, {"date": "2025-10-21", "close": 1.145, "volume": 523862.0}, {"date": "2025-10-22", "close": 1.14, "volume": 425619.0}, {"date": "2025-10-23", "close": 1.15, "volume": 197809.0}, {"date": "2025-10-24", "close": 1.14, "volume": 411485.0}, {"date": "2025-10-27", "close": 1.155, "volume": 349989.0}, {"date": "2025-10-28", "close": 1.145, "volume": 230552.0}, {"date": "2025-10-29", "close": 1.13, "volume": 513105.0}, {"date": "2025-10-30", "close": 1.09, "volume": 487247.0}, {"date": "2025-10-31", "close": 1.13, "volume": 430652.0}, {"date": "2025-11-03", "close": 1.11, "volume": 324983.0}, {"date": "2025-11-04", "close": 1.12, "volume": 442475.0}, {"date": "2025-11-05", "close": 1.09, "volume": 143128.0}, {"date": "2025-11-06", "close": 1.11, "volume": 96909.0}, {"date": "2025-11-07", "close": 1.08, "volume": 275896.0}, {"date": "2025-11-10", "close": 1.1, "volume": 152034.0}, {"date": "2025-11-11", "close": 1.1, "volume": 359260.0}, {"date": "2025-11-12", "close": 1.11, "volume": 152659.0}, {"date": "2025-11-13", "close": 1.075, "volume": 251897.0}, {"date": "2025-11-14", "close": 1.055, "volume": 271060.0}, {"date": "2025-11-17", "close": 1.075, "volume": 446047.0}, {"date": "2025-11-18", "close": 1.035, "volume": 401628.0}, {"date": "2025-11-19", "close": 1.045, "volume": 308664.0}, {"date": "2025-11-20", "close": 1.06, "volume": 437208.0}, {"date": "2025-11-21", "close": 1.06, "volume": 252692.0}, {"date": "2025-11-24", "close": 1.07, "volume": 342395.0}, {"date": "2025-11-25", "close": 1.055, "volume": 125055.0}, {"date": "2025-11-26", "close": 1.07, "volume": 116144.0}, {"date": "2025-11-27", "close": 1.085, "volume": 177749.0}, {"date": "2025-11-28", "close": 1.075, "volume": 241245.0}, {"date": "2025-12-01", "close": 1.05, "volume": 150828.0}, {"date": "2025-12-02", "close": 1.04, "volume": 266282.0}, {"date": "2025-12-03", "close": 1.055, "volume": 235348.0}, {"date": "2025-12-04", "close": 1.06, "volume": 161289.0}, {"date": "2025-12-05", "close": 1.05, "volume": 140999.0}, {"date": "2025-12-08", "close": 1.04, "volume": 78221.0}, {"date": "2025-12-09", "close": 1.045, "volume": 247106.0}, {"date": "2025-12-10", "close": 1.045, "volume": 171430.0}, {"date": "2025-12-11", "close": 1.03, "volume": 115269.0}, {"date": "2025-12-12", "close": 1.05, "volume": 266152.0}, {"date": "2025-12-15", "close": 1.07, "volume": 55596.0}, {"date": "2025-12-16", "close": 1.05, "volume": 90683.0}, {"date": "2025-12-17", "close": 1.05, "volume": 137601.0}, {"date": "2025-12-18", "close": 1.03, "volume": 402696.0}, {"date": "2025-12-19", "close": 1.02, "volume": 158296.0}, {"date": "2025-12-22", "close": 1.03, "volume": 453884.0}, {"date": "2025-12-23", "close": 1.025, "volume": 110800.0}, {"date": "2025-12-24", "close": 1.035, "volume": 65122.0}, {"date": "2025-12-29", "close": 1.025, "volume": 220686.0}, {"date": "2025-12-30", "close": 1.02, "volume": 97831.0}, {"date": "2025-12-31", "close": 1.03, "volume": 84220.0}, {"date": "2026-01-02", "close": 1.035, "volume": 75332.0}, {"date": "2026-01-05", "close": 1.04, "volume": 135851.0}, {"date": "2026-01-06", "close": 1.06, "volume": 269455.0}, {"date": "2026-01-07", "close": 1.05, "volume": 147416.0}, {"date": "2026-01-08", "close": 1.04, "volume": 112715.0}, {"date": "2026-01-09", "close": 1.04, "volume": 189863.0}, {"date": "2026-01-12", "close": 1.06, "volume": 134278.0}, {"date": "2026-01-13", "close": 1.055, "volume": 211556.0}, {"date": "2026-01-14", "close": 1.08, "volume": 176020.0}, {"date": "2026-01-15", "close": 1.08, "volume": 189177.0}, {"date": "2026-01-16", "close": 1.07, "volume": 84864.0}, {"date": "2026-01-19", "close": 1.08, "volume": 29630.0}, {"date": "2026-01-20", "close": 1.055, "volume": 189743.0}, {"date": "2026-01-21", "close": 1.05, "volume": 161535.0}, {"date": "2026-01-22", "close": 1.07, "volume": 253304.0}, {"date": "2026-01-23", "close": 1.085, "volume": 220121.0}, {"date": "2026-01-27", "close": 1.075, "volume": 139886.0}, {"date": "2026-01-28", "close": 1.05, "volume": 254599.0}, {"date": "2026-01-29", "close": 1.055, "volume": 215923.0}, {"date": "2026-01-30", "close": 1.035, "volume": 194832.0}, {"date": "2026-02-02", "close": 1.03, "volume": 225542.0}, {"date": "2026-02-03", "close": 1.05, "volume": 112959.0}, {"date": "2026-02-04", "close": 1.03, "volume": 95304.0}, {"date": "2026-02-05", "close": 1.025, "volume": 298755.0}, {"date": "2026-02-06", "close": 0.99, "volume": 939619.0}, {"date": "2026-02-09", "close": 1.02, "volume": 215291.0}, {"date": "2026-02-10", "close": 1.045, "volume": 204645.0}, {"date": "2026-02-11", "close": 1.045, "volume": 362693.0}, {"date": "2026-02-12", "close": 1.045, "volume": 280101.0}, {"date": "2026-02-13", "close": 1.04, "volume": 192027.0}, {"date": "2026-02-16", "close": 1.07, "volume": 311131.0}, {"date": "2026-02-17", "close": 1.06, "volume": 121457.0}, {"date": "2026-02-18", "close": 1.08, "volume": 515272.0}, {"date": "2026-02-19", "close": 1.05, "volume": 614599.0}, {"date": "2026-02-20", "close": 1.06, "volume": 113348.0}, {"date": "2026-02-23", "close": 1.075, "volume": 392620.0}, {"date": "2026-02-24", "close": 1.06, "volume": 302714.0}, {"date": "2026-02-25", "close": 1.03, "volume": 2539043.0}, {"date": "2026-02-26", "close": 0.985, "volume": 1306372.0}, {"date": "2026-02-27", "close": 0.96, "volume": 420993.0}, {"date": "2026-03-02", "close": 0.945, "volume": 539306.0}, {"date": "2026-03-03", "close": 0.93, "volume": 692649.0}, {"date": "2026-03-04", "close": 0.905, "volume": 627834.0}, {"date": "2026-03-05", "close": 0.935, "volume": 267216.0}, {"date": "2026-03-06", "close": 0.935, "volume": 221980.0}, {"date": "2026-03-09", "close": 0.91, "volume": 366995.0}, {"date": "2026-03-10", "close": 0.945, "volume": 263127.0}, {"date": "2026-03-11", "close": 0.905, "volume": 455776.0}, {"date": "2026-03-12", "close": 0.885, "volume": 720988.0}, {"date": "2026-03-13", "close": 0.875, "volume": 144775.0}, {"date": "2026-03-16", "close": 0.86, "volume": 635003.0}, {"date": "2026-03-17", "close": 0.875, "volume": 416542.0}, {"date": "2026-03-18", "close": 0.88, "volume": 277340.0}, {"date": "2026-03-19", "close": 0.865, "volume": 1005663.0}, {"date": "2026-03-20", "close": 0.855, "volume": 237470.0}, {"date": "2026-03-23", "close": 0.84, "volume": 859364.0}, {"date": "2026-03-24", "close": 0.84, "volume": 251723.0}, {"date": "2026-03-25", "close": 0.855, "volume": 80751.0}, {"date": "2026-03-26", "close": 0.85, "volume": 195502.0}, {"date": "2026-03-27", "close": 0.86, "volume": 127637.0}, {"date": "2026-03-30", "close": 0.825, "volume": 467755.0}, {"date": "2026-03-31", "close": 0.83, "volume": 142147.0}, {"date": "2026-04-01", "close": 0.87, "volume": 1333007.0}, {"date": "2026-04-02", "close": 0.87, "volume": 856963.0}, {"date": "2026-04-07", "close": 0.89, "volume": 363469.0}, {"date": "2026-04-08", "close": 0.935, "volume": 388286.0}, {"date": "2026-04-09", "close": 0.93, "volume": 553065.0}, {"date": "2026-04-10", "close": 0.95, "volume": 416614.0}, {"date": "2026-04-13", "close": 0.945, "volume": 120793.0}, {"date": "2026-04-14", "close": 0.94, "volume": 146637.0}, {"date": "2026-04-15", "close": 0.935, "volume": 400489.0}, {"date": "2026-04-16", "close": 0.96, "volume": 346525.0}, {"date": "2026-04-17", "close": 0.975, "volume": 183433.0}, {"date": "2026-04-20", "close": 0.975, "volume": 172005.0}, {"date": "2026-04-21", "close": 0.99, "volume": 273247.0}, {"date": "2026-04-22", "close": 0.98, "volume": 858225.0}, {"date": "2026-04-23", "close": 0.98, "volume": 456444.0}, {"date": "2026-04-24", "close": 0.97, "volume": 159242.0}, {"date": "2026-04-27", "close": 0.95, "volume": 210152.0}, {"date": "2026-04-28", "close": 0.94, "volume": 302769.0}, {"date": "2026-04-29", "close": 0.91, "volume": 215144.0}, {"date": "2026-04-30", "close": 0.88, "volume": 613058.0}, {"date": "2026-05-01", "close": 0.87, "volume": 359698.0}, {"date": "2026-05-04", "close": 0.865, "volume": 244481.0}, {"date": "2026-05-05", "close": 0.84, "volume": 342747.0}, {"date": "2026-05-06", "close": 0.845, "volume": 389638.0}, {"date": "2026-05-07", "close": 0.845, "volume": 441940.0}, {"date": "2026-05-08", "close": 0.84, "volume": 496893.0}, {"date": "2026-05-11", "close": 0.845, "volume": 508494.0}, {"date": "2026-05-12", "close": 0.835, "volume": 1039023.0}, {"date": "2026-05-13", "close": 0.83, "volume": 844670.0}, {"date": "2026-05-14", "close": 0.83, "volume": 152970.0}, {"date": "2026-05-15", "close": 0.82, "volume": 248436.0}, {"date": "2026-05-18", "close": 0.795, "volume": 914770.0}, {"date": "2026-05-19", "close": 0.8, "volume": 818802.0}, {"date": "2026-05-20", "close": 0.785, "volume": 810280.0}, {"date": "2026-05-21", "close": 0.81, "volume": 326067.0}, {"date": "2026-05-22", "close": 0.8, "volume": 347289.0}, {"date": "2026-05-25", "close": 0.795, "volume": 386505.0}, {"date": "2026-05-26", "close": 0.81, "volume": 145116.0}, {"date": "2026-05-27", "close": 0.85, "volume": 698995.0}, {"date": "2026-05-28", "close": 0.815, "volume": 545821.0}, {"date": "2026-05-29", "close": 0.835, "volume": 440311.0}, {"date": "2026-06-01", "close": 0.885, "volume": 763561.0}, {"date": "2026-06-02", "close": 0.885, "volume": 280634.0}, {"date": "2026-06-03", "close": 0.985, "volume": 2562262.0}, {"date": "2026-06-04", "close": 0.975, "volume": 1668719.0}, {"date": "2026-06-05", "close": 0.965, "volume": 1354658.0}, {"date": "2026-06-09", "close": 0.925, "volume": 519588.0}, {"date": "2026-06-10", "close": 0.94, "volume": 173728.0}, {"date": "2026-06-11", "close": 0.905, "volume": 601161.0}, {"date": "2026-06-12", "close": 0.92, "volume": 630020.0}, {"date": "2026-06-15", "close": 0.905, "volume": 663180.0}, {"date": "2026-06-16", "close": 0.91, "volume": 362984.0}, {"date": "2026-06-19", "close": 0.93, "volume": 1463403.0}, {"date": "2026-06-22", "close": 0.95, "volume": 894158.0}, {"date": "2026-06-23", "close": 0.935, "volume": 931902.0}, {"date": "2026-06-24", "close": 0.91, "volume": 411861.0}, {"date": "2026-06-25", "close": 0.885, "volume": 669176.0}, {"date": "2026-06-26", "close": 0.88, "volume": 1034436.0}, {"date": "2026-06-29", "close": 0.885, "volume": 770936.0}, {"date": "2026-06-30", "close": 0.895, "volume": 449291.0}, {"date": "2026-07-01", "close": 0.875, "volume": 2914972.0}, {"date": "2026-07-02", "close": 0.885, "volume": 475643.0}, {"date": "2026-07-03", "close": 0.885, "volume": 539591.0}, {"date": "2026-07-06", "close": 0.885, "volume": 376451.0}, {"date": "2026-07-07", "close": 0.885, "volume": 91331.0}, {"date": "2026-07-08", "close": 0.88, "volume": 871230.0}, {"date": "2026-07-09", "close": 0.88, "volume": 537420.0}, {"date": "2026-07-10", "close": 0.88, "volume": 510438.0}, {"date": "2026-07-13", "close": 0.88, "volume": 379240.0}, {"date": "2026-07-14", "close": 0.89, "volume": 984151.0}, {"date": "2026-07-15", "close": 0.915, "volume": 351884.0}, {"date": "2026-07-16", "close": 0.915, "volume": 1010115.0}, {"date": "2026-07-17", "close": 0.905, "volume": 425487.0}, {"date": "2026-07-20", "close": 0.92, "volume": 419329.0}, {"date": "2026-07-21", "close": 0.925, "volume": 581045.0}, {"date": "2026-07-22", "close": 0.92, "volume": 646304.0}, {"date": "2026-07-23", "close": 0.925, "volume": 743420.0}, {"date": "2026-07-24", "close": 0.885, "volume": 935177.0}, {"date": "2026-07-27", "close": 0.915, "volume": 308101.0}, {"date": "2026-07-28", "close": 0.91, "volume": 1043484.0}, {"date": "2026-07-29", "close": 0.9, "volume": 613663.0}, {"date": "2026-07-30", "close": 0.88, "volume": 554097.0}, {"date": "2026-07-31", "close": 0.88, "volume": 187119.0}, {"date": "2026-08-03", "close": 0.86, "volume": 994469.0}, {"date": "2026-08-04", "close": 0.87, "volume": 2299435.0}, {"date": "2026-08-05", "close": 0.925, "volume": 2201693.0}, {"date": "2026-08-06", "close": 0.92, "volume": 4200621.0}, {"date": "2026-08-07", "close": 0.945, "volume": 1211133.0}, {"date": "2026-08-10", "close": 0.94, "volume": 557979.0}, {"date": "2026-08-11", "close": 0.95, "volume": 662235.0}, {"date": "2026-08-12", "close": 0.98, "volume": 784363.0}, {"date": "2026-08-13", "close": 0.96, "volume": 1007280.0}, {"date": "2026-08-14", "close": 0.94, "volume": 865305.0}, {"date": "2026-08-17", "close": 0.945, "volume": 907703.0}, {"date": "2026-08-18", "close": 0.95, "volume": 577772.0}, {"date": "2026-08-19", "close": 0.95, "volume": 1367139.0}, {"date": "2026-08-20", "close": 0.945, "volume": 594143.0}, {"date": "2026-08-21", "close": 0.97, "volume": 1263906.0}, {"date": "2026-08-24", "close": 0.97, "volume": 908815.0}, {"date": "2026-08-25", "close": 0.945, "volume": 3308226.0}, {"date": "2026-08-26", "close": 0.97, "volume": 1510678.0}, {"date": "2026-08-27", "close": 0.985, "volume": 1323707.0}, {"date": "2026-08-28", "close": 0.95, "volume": 1440246.0}, {"date": "2026-08-31", "close": 0.92, "volume": 284615.0}, {"date": "2026-09-01", "close": 0.915, "volume": 304088.0}, {"date": "2026-09-02", "close": 0.895, "volume": 1007150.0}, {"date": "2026-09-03", "close": 0.88, "volume": 498771.0}, {"date": "2026-09-04", "close": 0.905, "volume": 655976.0}, {"date": "2026-09-07", "close": 0.905, "volume": 450903.0}, {"date": "2026-09-08", "close": 0.9, "volume": 451074.0}, {"date": "2026-09-09", "close": 0.89, "volume": 1046098.0}, {"date": "2026-09-10", "close": 0.89, "volume": 617906.0}, {"date": "2026-09-11", "close": 0.885, "volume": 805521.0}, {"date": "2026-09-14", "close": 0.875, "volume": 638295.0}, {"date": "2026-09-15", "close": 0.895, "volume": 676122.0}, {"date": "2026-09-16", "close": 0.915, "volume": 547912.0}, {"date": "2026-09-17", "close": 0.915, "volume": 378110.0}, {"date": "2026-09-18", "close": 0.905, "volume": 218597.0}], "refreshing": true}