{"ticker": "BEO", "overview": {"name": "Beonic Ltd", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BEO", "has_prices": true, "as_of": "2026-09-07", "last": 0.08, "prev_close": 0.08, "change": 0.0, "change_pct": 0.0, "session_volume": 481.0, "vwap_5": 0.07865874659746526, "vwap_20": 0.07613835840365907, "vwap_60": 0.08000718970657746, "vwap_250": 0.1498982977422647, "high_52w": 0.179284, "low_52w": 0.074, "avg_volume_20": 62092.0, "sessions": 400, "market_cap": {"value": 12703746.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140509", "src": "ASX", "ticker": "BEO", "cik": "", "company": "Beonic Ltd", "company_raw": "Beonic Ltd", "who": "William Tucker", "who_key": "William Tucker", "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": "William Tucker files a director's interest notice on BEO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140509", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67124}, {"id": "ASXSH-03109316", "src": "ASX", "ticker": "BEO", "cik": "", "company": "Beonic Ltd", "company_raw": "Beonic Ltd", "who": "Thorney Technologies Ltd and each of the associated entities listed in the attached Annexure \u2018A' to this notice.", "who_key": "THORNEY TECHNOLOGIES LTD and each of the associated entities listed in the attached Annexure \u2018A' to this notice.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "THORNEY TECHNOLOGIES LTD and each of the associated entities listed in the attached Annexure \u2018A' to this notice. trims BEO: 29.63% to 27.07%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109316", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}, {"id": "ASXSH-03109317", "src": "ASX", "ticker": "BEO", "cik": "", "company": "Beonic Ltd", "company_raw": "Beonic Ltd", "who": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice.", "who_key": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice. trims BEO: 29.63% to 27.07%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109317", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}, {"id": "ASXSH-03107142", "src": "ASX", "ticker": "BEO", "cik": "", "company": "Beonic Ltd", "company_raw": "Beonic Ltd", "who": "EnPar BEO LLC (\u201cEnPar BEO\u201d); EnPar Management LLC (\u201cGeneral Partner\u201d)", "who_key": "EnPar BEO LLC (\u201cEnPar BEO\u201d); EnPar Management LLC (\u201cGeneral Partner\u201d)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: EnPar BEO LLC (\u201cEnPar BEO\u201d); EnPar Management LLC (\u201cGeneral Partner\u201d) on BEO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107142", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "William Tucker", "notice_type": "3Y", "direct_shares": 2693962.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144594-2A1701861", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Tucker", "notice_type": "3Y", "direct_shares": 2693962.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136450-2A1697642", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "THORNEY TECHNOLOGIES LTD and each of the associated", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 29.63, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109316-2A1683624", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "TIGA Trading Pty Ltd and each of the entities l isted in the", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 29.63, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109317-2A1683623", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "EnPar BEO LLC (\u201cEnPar BEO\u201d); EnPar Management LLC (\u201cGeneral Partner\u201d", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 15.3, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107142-2A1681934", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kirsty Rankin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Tucker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Alexander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Ian Alexander", "notice_type": "3Y", "direct_shares": 70000.0, "indirect_shares": 9217.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Alexander is a trustee and beneficiary of the Cummins S uper Fund. The interest is reg", "pct": null, "notice_date": "2026-06-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104844-2A1680006", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Devadason", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Tucker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Tucker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kirsty Rankin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Tucker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kirsty Rankin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McConnell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "All Directors", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-25", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-11", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Gary Flowers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-18", "source_url": "https://www.marketindex.com.au/asx/beo", "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": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/beo", "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": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/beo", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/beo", "needs_ocr": 0}], "directors": [{"name": "Robert Ian Alexander", "first_seen": "2026-06-28", "last_seen": "2026-06-28", "status": "current", "notices": 1}, {"name": "Robert Alexander", "first_seen": "2026-06-28", "last_seen": "2026-06-28", "status": "current", "notices": 1}, {"name": "Michael McConnell", "first_seen": "2024-07-02", "last_seen": "2026-06-28", "status": "current", "notices": 4}, {"name": "Kirsty Rankin", "first_seen": "2024-09-03", "last_seen": "2026-06-28", "status": "current", "notices": 3}, {"name": "William Tucker", "first_seen": "2024-09-04", "last_seen": "2026-10-05", "status": "current", "notices": 6}, {"name": "Mr Gary Flowers", "first_seen": "2014-12-18", "last_seen": "2014-12-18", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2018-01-11", "last_seen": "2018-01-11", "status": "past", "notices": 1}, {"name": "All Directors", "first_seen": "2019-11-25", "last_seen": "2019-11-25", "status": "past", "notices": 1}, {"name": "Mark Devadason", "first_seen": "2024-12-02", "last_seen": "2024-12-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155370-2A1707053"}, {"date": "2026-10-19", "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/2924-03150012-2A1704855"}, {"date": "2026-10-19", "form": "Company Administration", "title": "Details of Company Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150009-2A1704853"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - William Tucker", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144594-2A1701861"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - William Tucker", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136450-2A1697642"}], "performance": {"ticker": "BEO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-05-29", "close": 2853.4464, "volume": 10.0}, {"date": "2006-05-30", "close": 2581.6896, "volume": 1.0}, {"date": "2006-06-02", "close": 2581.6896, "volume": 12.0}, {"date": "2006-06-05", "close": 2581.6896, "volume": 13.0}, {"date": "2006-06-06", "close": 2377.872, "volume": 2.0}, {"date": "2006-06-07", "close": 2445.8112, "volume": 6.0}, {"date": "2006-06-08", "close": 2581.6896, "volume": 2.0}, {"date": "2006-06-09", "close": 2717.568, "volume": 7.0}, {"date": "2006-06-13", "close": 2581.6896, "volume": 9.0}, {"date": "2006-06-14", "close": 2445.8112, "volume": 4.0}, {"date": "2006-06-15", "close": 2581.6896, "volume": 9.0}, {"date": "2006-06-16", "close": 2989.3248, "volume": 13.0}, {"date": "2006-06-19", "close": 3464.8992, "volume": 4.0}, {"date": "2006-06-21", "close": 2921.3856, "volume": 30.0}, {"date": "2006-06-22", "close": 2785.5072, "volume": 24.0}, {"date": "2006-06-23", "close": 3057.264, "volume": 6.0}, {"date": "2006-06-26", "close": 2853.4464, "volume": 11.0}, {"date": "2006-06-27", "close": 3057.264, "volume": 8.0}, {"date": "2006-06-28", "close": 2989.3248, "volume": 11.0}, {"date": "2006-06-29", "close": 2989.3248, "volume": 14.0}, {"date": "2006-06-30", "close": 3804.5952, "volume": 27.0}, {"date": "2006-07-03", "close": 5435.136, "volume": 26.0}, {"date": "2006-07-04", "close": 7065.6768, "volume": 72.0}, {"date": "2006-07-05", "close": 10190.88, "volume": 51.0}, {"date": "2006-07-07", "close": 8356.5216, "volume": 218.0}, {"date": "2006-07-10", "close": 7880.9472, "volume": 38.0}, {"date": "2006-07-11", "close": 7880.9472, "volume": 15.0}, {"date": "2006-07-12", "close": 6929.7984, "volume": 9.0}, {"date": "2006-07-13", "close": 8832.096, "volume": 28.0}, {"date": "2006-07-14", "close": 7880.9472, "volume": 7.0}, {"date": "2006-07-17", "close": 8288.5824, "volume": 9.0}, {"date": "2006-07-18", "close": 8560.3392, "volume": 5.0}, {"date": "2006-07-19", "close": 8220.6432, "volume": 11.0}, {"date": "2006-07-26", "close": 10462.6368, "volume": 36.0}, {"date": "2006-07-27", "close": 8832.096, "volume": 10.0}, {"date": "2006-07-28", "close": 9103.8528, "volume": 26.0}, {"date": "2006-07-31", "close": 8424.4608, "volume": 10.0}, {"date": "2006-08-01", "close": 8016.8256, "volume": 6.0}, {"date": "2006-08-02", "close": 7745.0688, "volume": 16.0}, {"date": "2006-08-03", "close": 7880.9472, "volume": 7.0}, {"date": "2006-08-04", "close": 7880.9472, "volume": 0.0}, {"date": "2006-08-07", "close": 7473.312, "volume": 1.0}, {"date": "2006-08-08", "close": 7065.6768, "volume": 4.0}, {"date": "2006-08-09", "close": 6658.0416, "volume": 4.0}, {"date": "2006-08-10", "close": 6658.0416, "volume": 9.0}, {"date": "2006-08-11", "close": 6793.92, "volume": 7.0}, {"date": "2006-08-14", "close": 6386.2848, "volume": 1.0}, {"date": "2006-08-15", "close": 5638.9536, "volume": 4.0}, {"date": "2006-08-16", "close": 5638.9536, "volume": 0.0}, {"date": "2006-08-17", "close": 6114.528, "volume": 2.0}, {"date": "2006-08-18", "close": 5638.9536, "volume": 5.0}, {"date": "2006-08-21", "close": 6182.4672, "volume": 0.0}, {"date": "2006-08-23", "close": 6182.4672, "volume": 3.0}, {"date": "2006-08-25", "close": 6318.3456, "volume": 2.0}, {"date": "2006-08-28", "close": 6182.4672, "volume": 3.0}, {"date": "2006-08-29", "close": 5978.6496, "volume": 8.0}, {"date": "2006-08-30", "close": 5978.6496, "volume": 1.0}, {"date": "2006-09-01", "close": 6250.4064, "volume": 2.0}, {"date": "2006-09-04", "close": 6250.4064, "volume": 1.0}, {"date": "2006-09-05", "close": 6114.528, "volume": 1.0}, {"date": "2006-09-06", "close": 5978.6496, "volume": 1.0}, {"date": "2006-09-07", "close": 5978.6496, "volume": 0.0}, {"date": "2006-09-08", "close": 5978.6496, "volume": 1.0}, {"date": "2006-09-11", "close": 5774.832, "volume": 1.0}, {"date": "2006-09-12", "close": 5638.9536, "volume": 2.0}, {"date": "2006-09-13", "close": 4891.6224, "volume": 3.0}, {"date": "2006-09-14", "close": 5435.136, "volume": 1.0}, {"date": "2006-09-15", "close": 5435.136, "volume": 2.0}, {"date": "2006-09-18", "close": 5435.136, "volume": 4.0}, {"date": "2006-09-20", "close": 5299.2576, "volume": 1.0}, {"date": "2006-09-21", "close": 5231.3184, "volume": 1.0}, {"date": "2006-09-22", "close": 4144.2912, "volume": 2.0}, {"date": "2006-09-25", "close": 4755.744, "volume": 2.0}, {"date": "2006-09-27", "close": 4755.744, "volume": 2.0}, {"date": "2006-09-29", "close": 5435.136, "volume": 0.0}, {"date": "2006-10-05", "close": 5163.3792, "volume": 0.0}, {"date": "2006-10-06", "close": 5095.44, "volume": 1.0}, {"date": "2006-10-10", "close": 4212.2304, "volume": 8.0}, {"date": "2006-10-11", "close": 4076.352, "volume": 3.0}, {"date": "2006-10-12", "close": 4076.352, "volume": 1.0}, {"date": "2006-10-13", "close": 4076.352, "volume": 1.0}, {"date": "2006-10-16", "close": 4076.352, "volume": 1.0}, {"date": "2006-10-18", "close": 3668.7168, "volume": 3.0}, {"date": "2006-10-19", "close": 3736.656, "volume": 0.0}, {"date": "2006-10-20", "close": 4348.1088, "volume": 3.0}, {"date": "2006-10-23", "close": 4348.1088, "volume": 2.0}, {"date": "2006-10-24", "close": 4348.1088, "volume": 1.0}, {"date": "2006-10-25", "close": 4212.2304, "volume": 4.0}, {"date": "2006-10-26", "close": 3600.7776, "volume": 3.0}, {"date": "2006-10-27", "close": 4076.352, "volume": 19.0}, {"date": "2006-10-30", "close": 4076.352, "volume": 1.0}, {"date": "2006-10-31", "close": 3464.8992, "volume": 0.0}, {"date": "2006-11-01", "close": 3940.4736, "volume": 0.0}, {"date": "2006-11-02", "close": 3668.7168, "volume": 4.0}, {"date": "2006-11-03", "close": 4076.352, "volume": 16.0}, {"date": "2006-11-06", "close": 3329.0208, "volume": 5.0}, {"date": "2006-11-07", "close": 3464.8992, "volume": 1.0}, {"date": "2006-11-08", "close": 3532.8384, "volume": 3.0}, {"date": "2006-11-09", "close": 4212.2304, "volume": 9.0}, {"date": "2006-11-10", "close": 3804.5952, "volume": 4.0}, {"date": "2006-11-13", "close": 4076.352, "volume": 3.0}, {"date": "2006-11-14", "close": 4076.352, "volume": 5.0}, {"date": "2006-11-15", "close": 4212.2304, "volume": 2.0}, {"date": "2006-11-16", "close": 4076.352, "volume": 13.0}, {"date": "2006-11-17", "close": 3396.96, "volume": 11.0}, {"date": "2006-11-20", "close": 3464.8992, "volume": 0.0}, {"date": "2006-11-21", "close": 4076.352, "volume": 1.0}, {"date": "2006-11-22", "close": 3464.8992, "volume": 2.0}, {"date": "2006-11-23", "close": 3464.8992, "volume": 6.0}, {"date": "2006-11-24", "close": 3396.96, "volume": 11.0}, {"date": "2006-11-27", "close": 3464.8992, "volume": 1.0}, {"date": "2006-11-28", "close": 3464.8992, "volume": 1.0}, {"date": "2006-11-29", "close": 3396.96, "volume": 14.0}, {"date": "2006-11-30", "close": 3396.96, "volume": 12.0}, {"date": "2006-12-01", "close": 3396.96, "volume": 3.0}, {"date": "2006-12-04", "close": 3261.0816, "volume": 13.0}, {"date": "2006-12-05", "close": 3261.0816, "volume": 9.0}, {"date": "2006-12-07", "close": 3532.8384, "volume": 2.0}, {"date": "2006-12-08", "close": 3872.5344, "volume": 3.0}, {"date": "2006-12-12", "close": 3396.96, "volume": 0.0}, {"date": "2006-12-13", "close": 3396.96, "volume": 1.0}, {"date": "2006-12-14", "close": 3532.8384, "volume": 2.0}, {"date": "2006-12-15", "close": 3532.8384, "volume": 0.0}, {"date": "2006-12-18", "close": 3532.8384, "volume": 2.0}, {"date": "2006-12-19", "close": 3329.0208, "volume": 5.0}, {"date": "2006-12-20", "close": 3261.0816, "volume": 2.0}, {"date": "2006-12-21", "close": 3261.0816, "volume": 0.0}, {"date": "2006-12-22", "close": 3261.0816, "volume": 3.0}, {"date": "2006-12-27", "close": 3396.96, "volume": 7.0}, {"date": "2006-12-28", "close": 3261.0816, "volume": 6.0}, {"date": "2007-01-04", "close": 3261.0816, "volume": 3.0}, {"date": "2007-01-05", "close": 3464.8992, "volume": 7.0}, {"date": "2007-01-09", "close": 3396.96, "volume": 7.0}, {"date": "2007-01-10", "close": 3396.96, "volume": 4.0}, {"date": "2007-01-12", "close": 3396.96, "volume": 3.0}, {"date": "2007-01-15", "close": 3329.0208, "volume": 0.0}, {"date": "2007-01-16", "close": 3261.0816, "volume": 7.0}, {"date": "2007-01-18", "close": 3261.0816, "volume": 1.0}, {"date": "2007-01-19", "close": 3396.96, "volume": 3.0}, {"date": "2007-01-22", "close": 3261.0816, "volume": 3.0}, {"date": "2007-01-23", "close": 3804.5952, "volume": 3.0}, {"date": "2007-01-24", "close": 3329.0208, "volume": 3.0}, {"date": "2007-01-25", "close": 3396.96, "volume": 3.0}, {"date": "2007-01-29", "close": 3532.8384, "volume": 3.0}, {"date": "2007-02-01", "close": 3532.8384, "volume": 0.0}, {"date": "2007-02-05", "close": 3532.8384, "volume": 0.0}, {"date": "2007-02-06", "close": 3532.8384, "volume": 8.0}, {"date": "2007-02-07", "close": 3396.96, "volume": 4.0}, {"date": "2007-02-08", "close": 3804.5952, "volume": 2.0}, {"date": "2007-02-12", "close": 3396.96, "volume": 2.0}, {"date": "2007-02-16", "close": 3464.8992, "volume": 0.0}, {"date": "2007-02-19", "close": 3329.0208, "volume": 4.0}, {"date": "2007-02-21", "close": 3396.96, "volume": 1.0}, {"date": "2007-02-23", "close": 3396.96, "volume": 6.0}, {"date": "2007-02-26", "close": 2989.3248, "volume": 14.0}, {"date": "2007-02-27", "close": 2989.3248, "volume": 4.0}, {"date": "2007-03-02", "close": 3329.0208, "volume": 3.0}, {"date": "2007-03-05", "close": 3329.0208, "volume": 14.0}, {"date": "2007-03-06", "close": 2717.568, "volume": 1.0}, {"date": "2007-03-07", "close": 2581.6896, "volume": 9.0}, {"date": "2007-03-08", "close": 2853.4464, "volume": 0.0}, {"date": "2007-03-09", "close": 2445.8112, "volume": 4.0}, {"date": "2007-03-12", "close": 2309.9328, "volume": 0.0}, {"date": "2007-03-14", "close": 2309.9328, "volume": 6.0}, {"date": "2007-03-15", "close": 2717.568, "volume": 7.0}, {"date": "2007-03-16", "close": 2717.568, "volume": 0.0}, {"date": "2007-03-19", "close": 2581.6896, "volume": 1.0}, {"date": "2007-03-21", "close": 2853.4464, "volume": 0.0}, {"date": "2007-03-22", "close": 2717.568, "volume": 3.0}, {"date": "2007-03-23", "close": 2853.4464, "volume": 0.0}, {"date": "2007-03-27", "close": 2445.8112, "volume": 1.0}, {"date": "2007-03-28", "close": 2853.4464, "volume": 8.0}, {"date": "2007-03-30", "close": 2717.568, "volume": 13.0}, {"date": "2007-04-02", "close": 2174.0544, "volume": 9.0}, {"date": "2007-04-03", "close": 2581.6896, "volume": 3.0}, {"date": "2007-04-10", "close": 2174.0544, "volume": 1.0}, {"date": "2007-04-12", "close": 2581.6896, "volume": 1.0}, {"date": "2007-04-13", "close": 2309.9328, "volume": 0.0}, {"date": "2007-04-16", "close": 2309.9328, "volume": 2.0}, {"date": "2007-04-17", "close": 2309.9328, "volume": 0.0}, {"date": "2007-04-18", "close": 2309.9328, "volume": 1.0}, {"date": "2007-04-19", "close": 2309.9328, "volume": 0.0}, {"date": "2007-04-20", "close": 2309.9328, "volume": 1.0}, {"date": "2007-04-23", "close": 2309.9328, "volume": 0.0}, {"date": "2007-04-30", "close": 2309.9328, "volume": 2.0}, {"date": "2007-05-01", "close": 2377.872, "volume": 0.0}, {"date": "2007-05-04", "close": 2377.872, "volume": 1.0}, {"date": "2007-05-07", "close": 2309.9328, "volume": 1.0}, {"date": "2007-05-08", "close": 2309.9328, "volume": 0.0}, {"date": "2007-05-09", "close": 2309.9328, "volume": 3.0}, {"date": "2007-05-10", "close": 2174.0544, "volume": 0.0}, {"date": "2007-05-11", "close": 2038.176, "volume": 2.0}, {"date": "2007-05-14", "close": 2038.176, "volume": 2.0}, {"date": "2007-05-15", "close": 2038.176, "volume": 2.0}, {"date": "2007-05-16", "close": 2038.176, "volume": 0.0}, {"date": "2007-05-17", "close": 1766.4192, "volume": 2.0}, {"date": "2007-05-18", "close": 1766.4192, "volume": 2.0}, {"date": "2007-05-21", "close": 1834.3584, "volume": 1.0}, {"date": "2007-05-22", "close": 1562.6016, "volume": 6.0}, {"date": "2007-05-23", "close": 1902.2976, "volume": 5.0}, {"date": "2007-05-24", "close": 1902.2976, "volume": 0.0}, {"date": "2007-05-25", "close": 1562.6016, "volume": 0.0}, {"date": "2007-05-29", "close": 1766.4192, "volume": 3.0}, {"date": "2007-05-30", "close": 1562.6016, "volume": 4.0}, {"date": "2007-05-31", "close": 1358.784, "volume": 3.0}, {"date": "2007-06-04", "close": 1358.784, "volume": 4.0}, {"date": "2007-06-05", "close": 1358.784, "volume": 1.0}, {"date": "2007-06-06", "close": 1358.784, "volume": 3.0}, {"date": "2007-06-07", "close": 1562.6016, "volume": 7.0}, {"date": "2007-06-08", "close": 1426.7232, "volume": 0.0}, {"date": "2007-06-12", "close": 1358.784, "volume": 3.0}, {"date": "2007-06-13", "close": 1290.8448, "volume": 0.0}, {"date": "2007-06-14", "close": 1318.02048, "volume": 1.0}, {"date": "2007-06-15", "close": 1290.8448, "volume": 9.0}, {"date": "2007-06-18", "close": 1059.85152, "volume": 0.0}, {"date": "2007-06-19", "close": 1087.0272, "volume": 1.0}, {"date": "2007-06-20", "close": 1019.088, "volume": 2.0}, {"date": "2007-06-21", "close": 951.1488, "volume": 25.0}, {"date": "2007-06-22", "close": 1019.088, "volume": 2.0}, {"date": "2007-06-26", "close": 951.1488, "volume": 17.0}, {"date": "2007-06-27", "close": 828.85824, "volume": 7.0}, {"date": "2007-06-28", "close": 828.85824, "volume": 3.0}, {"date": "2007-06-29", "close": 815.2704, "volume": 22.0}, {"date": "2007-07-02", "close": 747.3312, "volume": 21.0}, {"date": "2007-07-04", "close": 883.2096, "volume": 3.0}, {"date": "2007-07-05", "close": 760.91904, "volume": 3.0}, {"date": "2007-07-06", "close": 951.1488, "volume": 11.0}, {"date": "2007-07-09", "close": 760.91904, "volume": 14.0}, {"date": "2007-07-10", "close": 774.50688, "volume": 4.0}, {"date": "2007-07-11", "close": 883.2096, "volume": 0.0}, {"date": "2007-07-12", "close": 815.2704, "volume": 0.0}, {"date": "2007-07-13", "close": 951.1488, "volume": 2.0}, {"date": "2007-07-18", "close": 978.32448, "volume": 4.0}, {"date": "2007-07-26", "close": 815.2704, "volume": 1.0}, {"date": "2007-07-27", "close": 747.3312, "volume": 9.0}, {"date": "2007-07-31", "close": 747.3312, "volume": 6.0}, {"date": "2007-08-01", "close": 611.4528, "volume": 14.0}, {"date": "2007-08-03", "close": 679.392, "volume": 19.0}, {"date": "2007-08-07", "close": 679.392, "volume": 21.0}, {"date": "2007-08-14", "close": 543.5136, "volume": 8.0}, {"date": "2007-08-15", "close": 557.10144, "volume": 1.0}, {"date": "2007-08-20", "close": 720.15552, "volume": 15.0}, {"date": "2007-08-21", "close": 652.21632, "volume": 1.0}, {"date": "2007-08-22", "close": 652.21632, "volume": 6.0}, {"date": "2007-08-24", "close": 570.68928, "volume": 1.0}, {"date": "2007-08-27", "close": 570.68928, "volume": 11.0}, {"date": "2007-09-03", "close": 570.68928, "volume": 0.0}, {"date": "2007-09-04", "close": 679.392, "volume": 7.0}, {"date": "2007-09-05", "close": 679.392, "volume": 17.0}, {"date": "2007-09-06", "close": 679.392, "volume": 7.0}, {"date": "2007-09-11", "close": 679.392, "volume": 13.0}, {"date": "2007-09-12", "close": 679.392, "volume": 10.0}, {"date": "2007-09-14", "close": 625.04064, "volume": 34.0}, {"date": "2007-09-17", "close": 638.62848, "volume": 6.0}, {"date": "2007-09-18", "close": 679.392, "volume": 1.0}, {"date": "2007-09-20", "close": 679.392, "volume": 4.0}, {"date": "2007-09-21", "close": 652.21632, "volume": 12.0}, {"date": "2007-09-25", "close": 679.392, "volume": 1.0}, {"date": "2007-09-26", "close": 665.80416, "volume": 2.0}, {"date": "2007-10-03", "close": 625.04064, "volume": 6.0}, {"date": "2007-10-04", "close": 625.04064, "volume": 13.0}, {"date": "2007-10-05", "close": 625.04064, "volume": 1.0}, {"date": "2007-10-09", "close": 923.97312, "volume": 70.0}, {"date": "2007-10-10", "close": 883.2096, "volume": 15.0}, {"date": "2007-10-11", "close": 747.3312, "volume": 14.0}, {"date": "2007-10-12", "close": 747.3312, "volume": 0.0}, {"date": "2007-10-19", "close": 665.80416, "volume": 1.0}, {"date": "2007-10-23", "close": 747.3312, "volume": 11.0}, {"date": "2007-10-26", "close": 706.56768, "volume": 15.0}, {"date": "2007-10-29", "close": 625.04064, "volume": 9.0}, {"date": "2007-10-30", "close": 625.04064, "volume": 7.0}, {"date": "2007-10-31", "close": 625.04064, "volume": 35.0}, {"date": "2007-11-05", "close": 679.392, "volume": 8.0}, {"date": "2007-11-09", "close": 679.392, "volume": 48.0}, {"date": "2007-11-12", "close": 679.392, "volume": 44.0}, {"date": "2007-11-14", "close": 679.392, "volume": 1.0}, {"date": "2007-11-15", "close": 679.392, "volume": 7.0}, {"date": "2007-11-16", "close": 679.392, "volume": 1.0}, {"date": "2007-11-20", "close": 679.392, "volume": 7.0}, {"date": "2007-11-22", "close": 679.392, "volume": 0.0}, {"date": "2007-11-23", "close": 679.392, "volume": 8.0}, {"date": "2007-11-26", "close": 883.2096, "volume": 23.0}, {"date": "2007-11-27", "close": 1019.088, "volume": 13.0}, {"date": "2007-11-28", "close": 1019.088, "volume": 3.0}, {"date": "2007-12-03", "close": 815.2704, "volume": 0.0}, {"date": "2007-12-04", "close": 815.2704, "volume": 1.0}, {"date": "2007-12-06", "close": 747.3312, "volume": 4.0}, {"date": "2007-12-14", "close": 815.2704, "volume": 2.0}, {"date": "2007-12-17", "close": 883.2096, "volume": 0.0}, {"date": "2007-12-18", "close": 1019.088, "volume": 10.0}, {"date": "2007-12-20", "close": 883.2096, "volume": 6.0}, {"date": "2007-12-21", "close": 951.1488, "volume": 1.0}, {"date": "2007-12-24", "close": 951.1488, "volume": 1.0}, {"date": "2007-12-28", "close": 1019.088, "volume": 4.0}, {"date": "2007-12-31", "close": 1019.088, "volume": 2.0}, {"date": "2008-01-15", "close": 815.2704, "volume": 2.0}, {"date": "2008-01-16", "close": 815.2704, "volume": 0.0}, {"date": "2008-01-18", "close": 815.2704, "volume": 7.0}, {"date": "2008-01-21", "close": 679.392, "volume": 52.0}, {"date": "2008-01-22", "close": 679.392, "volume": 4.0}, {"date": "2008-02-04", "close": 692.97984, "volume": 3.0}, {"date": "2008-02-06", "close": 679.392, "volume": 4.0}, {"date": "2008-02-07", "close": 679.392, "volume": 1.0}, {"date": "2008-02-08", "close": 679.392, "volume": 8.0}, {"date": "2008-02-15", "close": 679.392, "volume": 1.0}, {"date": "2008-02-18", "close": 611.4528, "volume": 1.0}, {"date": "2008-02-20", "close": 815.2704, "volume": 17.0}, {"date": "2008-02-25", "close": 407.6352, "volume": 5.0}, {"date": "2008-02-29", "close": 543.5136, "volume": 2.0}, {"date": "2008-03-05", "close": 448.39872, "volume": 7.0}, {"date": "2008-03-06", "close": 611.4528, "volume": 1.0}, {"date": "2008-03-07", "close": 679.392, "volume": 1.0}, {"date": "2008-03-28", "close": 611.4528, "volume": 3.0}, {"date": "2008-04-03", "close": 747.3312, "volume": 6.0}, {"date": "2008-04-08", "close": 407.6352, "volume": 3.0}, {"date": "2008-04-09", "close": 475.5744, "volume": 12.0}, {"date": "2008-04-30", "close": 407.6352, "volume": 12.0}, {"date": "2008-05-08", "close": 421.22304, "volume": 7.0}, {"date": "2008-05-09", "close": 339.696, "volume": 7.0}, {"date": "2008-05-28", "close": 271.7568, "volume": 13.0}, {"date": "2008-05-29", "close": 298.93248, "volume": 2.0}, {"date": "2008-06-13", "close": 258.16896, "volume": 63.0}, {"date": "2008-06-16", "close": 135.8784, "volume": 81.0}, {"date": "2008-06-17", "close": 149.46624, "volume": 34.0}, {"date": "2008-06-18", "close": 135.8784, "volume": 15.0}, {"date": "2008-06-20", "close": 135.8784, "volume": 2.0}, {"date": "2008-06-23", "close": 135.8784, "volume": 7.0}, {"date": "2008-06-24", "close": 122.29056, "volume": 1.0}, {"date": "2008-06-25", "close": 135.8784, "volume": 4.0}, {"date": "2008-06-30", "close": 108.70272, "volume": 30.0}, {"date": "2008-07-02", "close": 108.70272, "volume": 1.0}, {"date": "2008-07-08", "close": 135.8784, "volume": 37.0}, {"date": "2008-07-10", "close": 135.8784, "volume": 15.0}, {"date": "2008-07-16", "close": 108.70272, "volume": 9.0}, {"date": "2008-07-17", "close": 95.11488, "volume": 19.0}, {"date": "2014-11-21", "close": 2.07592, "volume": 87823.0}, {"date": "2014-11-24", "close": 1.8872, "volume": 55734.0}, {"date": "2014-11-25", "close": 1.8872, "volume": 3965.0}, {"date": "2014-11-26", "close": 2.07592, "volume": 8982.0}, {"date": "2014-11-27", "close": 1.8872, "volume": 34443.0}, {"date": "2014-11-28", "close": 1.8872, "volume": 9008.0}, {"date": "2014-12-01", "close": 1.98156, "volume": 7726.0}, {"date": "2014-12-02", "close": 1.79284, "volume": 18652.0}, {"date": "2014-12-03", "close": 1.79284, "volume": 4928.0}, {"date": "2014-12-04", "close": 1.8872, "volume": 11657.0}, {"date": "2014-12-05", "close": 1.79284, "volume": 12623.0}, {"date": "2014-12-08", "close": 1.79284, "volume": 8843.0}, {"date": "2014-12-11", "close": 1.79284, "volume": 6783.0}, {"date": "2014-12-12", "close": 1.79284, "volume": 21195.0}, {"date": "2014-12-23", "close": 1.4154, "volume": 1420.0}, {"date": "2014-12-24", "close": 1.69848, "volume": 9899.0}, {"date": "2014-12-29", "close": 1.69848, "volume": 23433.0}, {"date": "2015-01-06", "close": 1.79284, "volume": 1082.0}, {"date": "2015-01-07", "close": 1.84002, "volume": 5087.0}, {"date": "2015-01-08", "close": 1.84002, "volume": 2258.0}, {"date": "2015-01-12", "close": 1.84002, "volume": 543.0}, {"date": "2015-01-14", "close": 1.74566, "volume": 1166.0}, {"date": "2015-01-15", "close": 1.84002, "volume": 12932.0}, {"date": "2015-01-16", "close": 1.98156, "volume": 8478.0}, {"date": "2015-01-20", "close": 1.84002, "volume": 5062.0}, {"date": "2015-01-21", "close": 1.8872, "volume": 4515.0}, {"date": "2015-01-27", "close": 1.74566, "volume": 4239.0}, {"date": "2015-01-28", "close": 1.79284, "volume": 1526.0}, {"date": "2015-01-29", "close": 1.84002, "volume": 11277.0}, {"date": "2015-02-02", "close": 1.69848, "volume": 589.0}, {"date": "2015-02-04", "close": 1.74566, "volume": 13688.0}, {"date": "2015-02-05", "close": 1.69848, "volume": 10209.0}, {"date": "2015-02-06", "close": 1.6513, "volume": 5723.0}, {"date": "2015-02-09", "close": 1.60412, "volume": 16154.0}, {"date": "2015-02-10", "close": 1.46258, "volume": 3285.0}, {"date": "2015-02-11", "close": 1.69848, "volume": 41162.0}, {"date": "2015-02-12", "close": 1.4154, "volume": 11128.0}, {"date": "2015-02-13", "close": 1.84002, "volume": 19590.0}, {"date": "2015-02-16", "close": 1.79284, "volume": 5853.0}, {"date": "2015-02-17", "close": 1.79284, "volume": 1060.0}, {"date": "2015-02-18", "close": 1.79284, "volume": 551.0}, {"date": "2015-02-19", "close": 1.79284, "volume": 32.0}, {"date": "2015-02-20", "close": 1.60412, "volume": 3974.0}, {"date": "2015-02-23", "close": 1.60412, "volume": 530.0}, {"date": "2015-02-24", "close": 1.60412, "volume": 6783.0}, {"date": "2015-02-25", "close": 1.79284, "volume": 5549.0}, {"date": "2015-02-27", "close": 1.84002, "volume": 71720.0}, {"date": "2015-03-02", "close": 1.69848, "volume": 35146.0}, {"date": "2015-03-03", "close": 1.60412, "volume": 8021.0}, {"date": "2015-03-04", "close": 1.60412, "volume": 10598.0}, {"date": "2015-03-05", "close": 1.60412, "volume": 350.0}, {"date": "2015-03-06", "close": 1.84002, "volume": 81519.0}, {"date": "2015-03-09", "close": 1.84002, "volume": 34443.0}, {"date": "2015-03-10", "close": 1.84002, "volume": 61069.0}, {"date": "2015-03-11", "close": 1.69848, "volume": 37147.0}, {"date": "2015-03-12", "close": 1.6513, "volume": 10598.0}, {"date": "2015-03-13", "close": 1.6513, "volume": 5299.0}, {"date": "2015-03-16", "close": 1.6513, "volume": 12728.0}, {"date": "2015-03-17", "close": 1.79284, "volume": 55748.0}, {"date": "2015-03-18", "close": 1.69848, "volume": 14307.0}, {"date": "2015-03-19", "close": 2.17028, "volume": 134428.0}, {"date": "2015-03-20", "close": 2.02874, "volume": 21435.0}, {"date": "2015-03-23", "close": 2.17028, "volume": 45279.0}, {"date": "2015-03-24", "close": 2.31182, "volume": 85870.0}, {"date": "2015-03-25", "close": 2.21746, "volume": 115143.0}, {"date": "2015-03-26", "close": 1.98156, "volume": 14837.0}, {"date": "2015-03-27", "close": 2.17028, "volume": 61298.0}, {"date": "2015-03-30", "close": 2.21746, "volume": 1847.0}, {"date": "2015-03-31", "close": 1.98156, "volume": 23103.0}, {"date": "2015-04-01", "close": 1.93438, "volume": 21407.0}, {"date": "2015-04-02", "close": 1.98156, "volume": 4631.0}, {"date": "2015-04-07", "close": 1.8872, "volume": 4451.0}, {"date": "2015-04-08", "close": 1.8872, "volume": 7418.0}, {"date": "2015-04-09", "close": 1.84002, "volume": 19467.0}, {"date": "2015-04-10", "close": 1.8872, "volume": 1791.0}, {"date": "2015-04-13", "close": 1.84002, "volume": 15256.0}, {"date": "2015-04-14", "close": 1.84002, "volume": 16693.0}, {"date": "2015-04-15", "close": 1.84002, "volume": 13162.0}, {"date": "2015-04-16", "close": 1.8872, "volume": 27978.0}, {"date": "2015-04-17", "close": 1.79284, "volume": 2826.0}, {"date": "2015-04-20", "close": 1.8872, "volume": 217167.0}, {"date": "2015-04-21", "close": 1.8872, "volume": 54542.0}, {"date": "2015-04-22", "close": 1.79284, "volume": 49602.0}, {"date": "2015-04-23", "close": 1.8872, "volume": 5640.0}, {"date": "2015-04-24", "close": 1.8872, "volume": 63586.0}, {"date": "2015-04-27", "close": 1.84002, "volume": 23845.0}, {"date": "2015-04-28", "close": 1.84002, "volume": 57529.0}, {"date": "2015-04-29", "close": 1.8872, "volume": 13416.0}, {"date": "2015-04-30", "close": 1.74566, "volume": 41387.0}, {"date": "2015-05-01", "close": 1.74566, "volume": 2574.0}, {"date": "2015-05-05", "close": 1.79284, "volume": 44710.0}, {"date": "2015-05-06", "close": 1.79284, "volume": 7683.0}, {"date": "2015-05-07", "close": 1.74566, "volume": 901.0}, {"date": "2015-05-08", "close": 1.79284, "volume": 10227.0}, {"date": "2015-05-11", "close": 1.74566, "volume": 8411.0}, {"date": "2015-05-14", "close": 1.79284, "volume": 70577.0}, {"date": "2015-05-15", "close": 1.8872, "volume": 22237.0}, {"date": "2015-05-18", "close": 1.84002, "volume": 3709.0}, {"date": "2015-05-19", "close": 1.98156, "volume": 16532.0}, {"date": "2015-05-20", "close": 1.98156, "volume": 4239.0}, {"date": "2015-05-22", "close": 2.02874, "volume": 14056.0}, {"date": "2015-05-25", "close": 2.07592, "volume": 16849.0}, {"date": "2015-05-26", "close": 1.8872, "volume": 75244.0}, {"date": "2015-05-28", "close": 1.98156, "volume": 3179.0}, {"date": "2015-05-29", "close": 1.8872, "volume": 374.0}, {"date": "2015-06-01", "close": 1.98156, "volume": 530.0}, {"date": "2015-06-02", "close": 1.8872, "volume": 847.0}, {"date": "2015-06-03", "close": 1.98156, "volume": 1445.0}, {"date": "2015-06-04", "close": 1.74566, "volume": 42656.0}, {"date": "2015-06-05", "close": 1.74566, "volume": 22469.0}, {"date": "2015-06-09", "close": 1.8872, "volume": 4482.0}, {"date": "2015-06-15", "close": 1.74566, "volume": 1166.0}, {"date": "2015-06-16", "close": 1.46258, "volume": 2371.0}, {"date": "2015-06-17", "close": 1.8872, "volume": 3680.0}, {"date": "2015-06-18", "close": 1.8872, "volume": 265.0}, {"date": "2015-06-19", "close": 1.69848, "volume": 2841.0}, {"date": "2015-06-22", "close": 1.79284, "volume": 5301.0}, {"date": "2015-06-23", "close": 1.8872, "volume": 477.0}, {"date": "2015-06-24", "close": 1.8872, "volume": 4345.0}, {"date": "2015-06-25", "close": 1.6513, "volume": 3444.0}, {"date": "2015-06-26", "close": 1.79284, "volume": 286.0}, {"date": "2015-06-29", "close": 1.69848, "volume": 16024.0}, {"date": "2015-06-30", "close": 1.69848, "volume": 6465.0}, {"date": "2015-07-01", "close": 1.69848, "volume": 8147.0}, {"date": "2015-07-03", "close": 1.69848, "volume": 15420.0}, {"date": "2015-07-07", "close": 1.6513, "volume": 2173.0}, {"date": "2015-07-08", "close": 1.60412, "volume": 12187.0}, {"date": "2015-07-09", "close": 1.74566, "volume": 1590.0}, {"date": "2015-07-10", "close": 1.60412, "volume": 2649.0}, {"date": "2015-07-15", "close": 1.69848, "volume": 5446.0}, {"date": "2015-07-16", "close": 1.60412, "volume": 21171.0}, {"date": "2015-07-22", "close": 1.50976, "volume": 6425.0}, {"date": "2015-07-23", "close": 1.60412, "volume": 1457.0}, {"date": "2015-07-27", "close": 1.69848, "volume": 901.0}, {"date": "2015-07-28", "close": 1.79284, "volume": 5299.0}, {"date": "2015-07-29", "close": 1.69848, "volume": 5299.0}, {"date": "2015-07-30", "close": 1.69848, "volume": 5.0}, {"date": "2015-07-31", "close": 1.79284, "volume": 37164.0}, {"date": "2015-08-03", "close": 1.79284, "volume": 3886.0}, {"date": "2015-08-04", "close": 1.8872, "volume": 1548.0}, {"date": "2015-08-05", "close": 1.79284, "volume": 3048.0}, {"date": "2015-08-10", "close": 1.74566, "volume": 2067.0}, {"date": "2015-08-11", "close": 1.69848, "volume": 26494.0}, {"date": "2015-08-14", "close": 1.69848, "volume": 3354.0}, {"date": "2015-08-17", "close": 1.74566, "volume": 5558.0}, {"date": "2015-08-18", "close": 1.79284, "volume": 3566.0}, {"date": "2015-08-19", "close": 1.74566, "volume": 2250.0}, {"date": "2015-08-20", "close": 1.6513, "volume": 4187.0}, {"date": "2015-08-21", "close": 1.6513, "volume": 2459.0}, {"date": "2015-08-24", "close": 1.79284, "volume": 7524.0}, {"date": "2015-08-25", "close": 1.6513, "volume": 8810.0}, {"date": "2015-08-26", "close": 1.55694, "volume": 1590.0}, {"date": "2015-08-27", "close": 1.60412, "volume": 12028.0}, {"date": "2015-08-28", "close": 1.6513, "volume": 3377.0}, {"date": "2015-08-31", "close": 1.55694, "volume": 3792.0}, {"date": "2015-09-01", "close": 1.60412, "volume": 7895.0}, {"date": "2015-09-02", "close": 1.4154, "volume": 2777.0}, {"date": "2015-09-03", "close": 1.6513, "volume": 596.0}, {"date": "2015-09-08", "close": 1.50976, "volume": 1917.0}, {"date": "2015-09-09", "close": 1.69848, "volume": 18546.0}, {"date": "2015-09-10", "close": 1.69848, "volume": 353.0}, {"date": "2015-09-14", "close": 1.46258, "volume": 4812.0}, {"date": "2015-09-15", "close": 1.46258, "volume": 8808.0}, {"date": "2015-09-18", "close": 1.46258, "volume": 276.0}, {"date": "2015-09-21", "close": 1.50976, "volume": 5922.0}, {"date": "2015-09-22", "close": 1.55694, "volume": 1590.0}, {"date": "2015-09-23", "close": 1.50976, "volume": 15155.0}, {"date": "2015-09-24", "close": 1.50976, "volume": 10311.0}, {"date": "2015-09-25", "close": 1.55694, "volume": 339.0}, {"date": "2015-09-28", "close": 1.6513, "volume": 18051.0}, {"date": "2015-10-01", "close": 1.50976, "volume": 3719.0}, {"date": "2015-10-02", "close": 1.50976, "volume": 12187.0}, {"date": "2015-10-06", "close": 1.55694, "volume": 3593.0}, {"date": "2015-10-07", "close": 1.55694, "volume": 7452.0}, {"date": "2015-10-09", "close": 1.60412, "volume": 13925.0}, {"date": "2015-10-12", "close": 1.60412, "volume": 1753.0}, {"date": "2015-10-13", "close": 1.50976, "volume": 3550.0}, {"date": "2015-10-14", "close": 1.6513, "volume": 6761.0}, {"date": "2015-10-20", "close": 1.60412, "volume": 7948.0}, {"date": "2015-10-22", "close": 1.50976, "volume": 769.0}, {"date": "2015-10-23", "close": 1.60412, "volume": 596.0}, {"date": "2015-10-28", "close": 1.50976, "volume": 3920.0}, {"date": "2015-11-02", "close": 1.6513, "volume": 6651.0}, {"date": "2015-11-03", "close": 1.60412, "volume": 3219.0}, {"date": "2015-11-04", "close": 1.60412, "volume": 3066.0}, {"date": "2015-11-06", "close": 1.6513, "volume": 17210.0}, {"date": "2015-11-09", "close": 1.60412, "volume": 14697.0}, {"date": "2015-11-11", "close": 1.60412, "volume": 10598.0}, {"date": "2015-11-16", "close": 1.50976, "volume": 13777.0}, {"date": "2015-11-18", "close": 1.50976, "volume": 371.0}, {"date": "2015-11-19", "close": 1.50976, "volume": 1961.0}, {"date": "2015-11-20", "close": 1.50976, "volume": 1024.0}, {"date": "2015-11-23", "close": 1.50976, "volume": 11036.0}, {"date": "2015-11-26", "close": 1.46258, "volume": 3391.0}, {"date": "2015-11-27", "close": 1.32104, "volume": 27597.0}, {"date": "2015-11-30", "close": 1.4154, "volume": 8266.0}, {"date": "2015-12-01", "close": 1.32104, "volume": 10598.0}, {"date": "2015-12-02", "close": 1.4154, "volume": 7077.0}, {"date": "2015-12-04", "close": 1.4154, "volume": 1931.0}, {"date": "2015-12-08", "close": 1.36822, "volume": 3179.0}, {"date": "2015-12-09", "close": 1.4154, "volume": 24905.0}, {"date": "2015-12-10", "close": 1.4154, "volume": 81.0}, {"date": "2015-12-11", "close": 1.4154, "volume": 132.0}, {"date": "2015-12-14", "close": 1.4154, "volume": 20704.0}, {"date": "2015-12-15", "close": 1.60412, "volume": 4769.0}, {"date": "2015-12-18", "close": 1.36822, "volume": 11773.0}, {"date": "2015-12-21", "close": 1.36822, "volume": 4570.0}, {"date": "2015-12-22", "close": 1.36822, "volume": 13861.0}, {"date": "2015-12-23", "close": 1.36822, "volume": 306.0}, {"date": "2015-12-24", "close": 1.32104, "volume": 3550.0}, {"date": "2015-12-29", "close": 1.32104, "volume": 2543.0}, {"date": "2015-12-30", "close": 1.32104, "volume": 3179.0}, {"date": "2016-01-04", "close": 1.36822, "volume": 307.0}, {"date": "2016-01-05", "close": 1.32104, "volume": 7153.0}, {"date": "2016-01-06", "close": 1.36822, "volume": 15897.0}, {"date": "2016-01-07", "close": 1.32104, "volume": 23845.0}, {"date": "2016-01-11", "close": 1.32104, "volume": 2626.0}, {"date": "2016-01-12", "close": 1.32104, "volume": 2.0}, {"date": "2016-01-13", "close": 1.22668, "volume": 6382.0}, {"date": "2016-01-18", "close": 1.1795, "volume": 8160.0}, {"date": "2016-01-20", "close": 0.99078, "volume": 13247.0}, {"date": "2016-01-25", "close": 1.08514, "volume": 5299.0}, {"date": "2016-01-27", "close": 1.1795, "volume": 3179.0}, {"date": "2016-01-29", "close": 1.27386, "volume": 5299.0}, {"date": "2016-02-01", "close": 1.27386, "volume": 28.0}, {"date": "2016-02-02", "close": 1.27386, "volume": 8758.0}, {"date": "2016-02-03", "close": 1.27386, "volume": 3842.0}, {"date": "2016-02-04", "close": 1.32104, "volume": 1081.0}, {"date": "2016-02-05", "close": 1.32104, "volume": 32.0}, {"date": "2016-02-10", "close": 1.22668, "volume": 1717.0}, {"date": "2016-02-11", "close": 1.22668, "volume": 7472.0}, {"date": "2016-02-12", "close": 1.22668, "volume": 14712.0}, {"date": "2016-02-18", "close": 1.27386, "volume": 26494.0}, {"date": "2016-02-19", "close": 1.32104, "volume": 424.0}, {"date": "2016-02-22", "close": 1.22668, "volume": 1590.0}, {"date": "2016-02-24", "close": 1.32104, "volume": 2061.0}, {"date": "2016-02-25", "close": 1.13232, "volume": 12849.0}, {"date": "2016-03-01", "close": 1.22668, "volume": 3047.0}, {"date": "2016-03-04", "close": 1.27386, "volume": 530.0}, {"date": "2016-03-07", "close": 1.46258, "volume": 7910.0}, {"date": "2016-03-08", "close": 1.46258, "volume": 212.0}, {"date": "2016-03-09", "close": 1.32104, "volume": 694.0}, {"date": "2016-03-10", "close": 1.4154, "volume": 13593.0}, {"date": "2016-03-14", "close": 1.22668, "volume": 4647.0}, {"date": "2016-03-16", "close": 1.13232, "volume": 11105.0}, {"date": "2016-03-17", "close": 1.13232, "volume": 283.0}, {"date": "2016-03-18", "close": 1.13232, "volume": 1590.0}, {"date": "2016-03-21", "close": 1.27386, "volume": 11792.0}, {"date": "2016-03-22", "close": 1.27386, "volume": 12823.0}, {"date": "2016-03-24", "close": 1.22668, "volume": 648.0}, {"date": "2016-03-29", "close": 1.13232, "volume": 10983.0}, {"date": "2016-03-30", "close": 1.13232, "volume": 25885.0}, {"date": "2016-03-31", "close": 1.27386, "volume": 2702.0}, {"date": "2016-04-01", "close": 1.13232, "volume": 2120.0}, {"date": "2016-04-07", "close": 1.1795, "volume": 1060.0}, {"date": "2016-04-08", "close": 1.27386, "volume": 1139.0}, {"date": "2016-04-11", "close": 1.27386, "volume": 3709.0}, {"date": "2016-04-14", "close": 1.1795, "volume": 530.0}, {"date": "2016-04-18", "close": 1.1795, "volume": 1060.0}, {"date": "2016-04-19", "close": 1.13232, "volume": 12480.0}, {"date": "2016-04-20", "close": 1.1795, "volume": 6755.0}, {"date": "2016-04-22", "close": 1.1795, "volume": 5299.0}, {"date": "2016-04-26", "close": 1.13232, "volume": 97336.0}, {"date": "2016-04-28", "close": 1.13232, "volume": 10491.0}, {"date": "2016-04-29", "close": 1.1795, "volume": 30442.0}, {"date": "2016-05-02", "close": 1.03796, "volume": 2410.0}, {"date": "2016-05-03", "close": 1.03796, "volume": 69.0}, {"date": "2016-05-04", "close": 0.99078, "volume": 8409.0}, {"date": "2016-05-05", "close": 0.99078, "volume": 286.0}, {"date": "2016-05-06", "close": 0.9436, "volume": 11057.0}, {"date": "2016-05-09", "close": 0.99078, "volume": 25788.0}, {"date": "2016-05-12", "close": 1.03796, "volume": 297.0}, {"date": "2016-05-13", "close": 1.13232, "volume": 1423.0}, {"date": "2016-05-16", "close": 0.9436, "volume": 14084.0}, {"date": "2016-05-17", "close": 0.9436, "volume": 270.0}, {"date": "2016-05-18", "close": 0.9436, "volume": 4499.0}, {"date": "2016-05-19", "close": 0.9436, "volume": 3179.0}, {"date": "2016-05-23", "close": 0.9436, "volume": 806.0}, {"date": "2016-05-24", "close": 0.9436, "volume": 5299.0}, {"date": "2016-05-27", "close": 0.9436, "volume": 19606.0}, {"date": "2016-06-01", "close": 0.9436, "volume": 7126.0}, {"date": "2016-06-02", "close": 0.9436, "volume": 954.0}, {"date": "2016-06-06", "close": 0.9436, "volume": 27595.0}, {"date": "2016-06-07", "close": 0.830368, "volume": 4239.0}, {"date": "2016-06-08", "close": 0.924728, "volume": 2120.0}, {"date": "2016-06-09", "close": 0.9436, "volume": 10996.0}, {"date": "2016-06-10", "close": 0.9436, "volume": 6865.0}, {"date": "2016-06-14", "close": 0.868112, "volume": 9008.0}, {"date": "2016-06-15", "close": 0.820932, "volume": 7418.0}, {"date": "2016-06-16", "close": 0.84924, "volume": 6465.0}, {"date": "2016-06-17", "close": 0.84924, "volume": 3709.0}, {"date": "2016-06-20", "close": 0.80206, "volume": 4239.0}, {"date": "2016-06-21", "close": 0.80206, "volume": 13353.0}, {"date": "2016-06-22", "close": 0.783188, "volume": 9326.0}, {"date": "2016-06-23", "close": 0.75488, "volume": 7270.0}, {"date": "2016-06-24", "close": 0.75488, "volume": 530.0}, {"date": "2016-06-28", "close": 0.75488, "volume": 7483.0}, {"date": "2016-06-29", "close": 0.75488, "volume": 149.0}, {"date": "2016-06-30", "close": 0.698264, "volume": 56645.0}, {"date": "2016-07-01", "close": 0.7077, "volume": 10872.0}, {"date": "2016-07-04", "close": 0.7077, "volume": 16956.0}, {"date": "2016-07-05", "close": 0.7077, "volume": 1378.0}, {"date": "2016-07-07", "close": 0.7077, "volume": 1537.0}, {"date": "2016-07-08", "close": 0.7077, "volume": 10598.0}, {"date": "2016-07-11", "close": 0.726572, "volume": 5299.0}, {"date": "2016-07-12", "close": 0.698264, "volume": 28561.0}, {"date": "2016-07-13", "close": 0.7077, "volume": 25311.0}, {"date": "2016-07-14", "close": 0.698264, "volume": 9538.0}, {"date": "2016-07-15", "close": 0.698264, "volume": 1060.0}, {"date": "2016-07-19", "close": 0.7077, "volume": 48305.0}, {"date": "2016-07-20", "close": 0.688828, "volume": 1431.0}, {"date": "2016-07-21", "close": 0.7077, "volume": 3603.0}, {"date": "2016-07-22", "close": 0.688828, "volume": 1590.0}, {"date": "2016-07-25", "close": 0.688828, "volume": 2395.0}, {"date": "2016-07-26", "close": 0.66052, "volume": 10673.0}, {"date": "2016-07-28", "close": 0.61334, "volume": 16315.0}, {"date": "2016-07-29", "close": 0.56616, "volume": 55846.0}, {"date": "2016-08-01", "close": 0.56616, "volume": 5829.0}, {"date": "2016-08-03", "close": 0.56616, "volume": 18016.0}, {"date": "2016-08-05", "close": 0.56616, "volume": 6359.0}, {"date": "2016-08-08", "close": 0.556724, "volume": 2164.0}, {"date": "2016-08-09", "close": 0.4718, "volume": 52620.0}, {"date": "2016-08-10", "close": 0.4718, "volume": 1181.0}, {"date": "2016-08-12", "close": 0.415184, "volume": 69183.0}, {"date": "2016-08-16", "close": 0.443492, "volume": 14315.0}, {"date": "2016-08-17", "close": 0.51898, "volume": 15897.0}, {"date": "2016-08-18", "close": 0.547288, "volume": 5299.0}, {"date": "2016-08-19", "close": 0.51898, "volume": 77858.0}, {"date": "2016-08-24", "close": 0.490672, "volume": 10704.0}, {"date": "2016-08-25", "close": 0.481236, "volume": 4239.0}, {"date": "2016-08-26", "close": 0.698264, "volume": 7464.0}, {"date": "2016-08-29", "close": 0.75488, "volume": 16956.0}, {"date": "2016-08-30", "close": 0.7077, "volume": 1060.0}, {"date": "2016-08-31", "close": 0.736008, "volume": 7418.0}, {"date": "2016-09-01", "close": 0.736008, "volume": 21725.0}, {"date": "2016-09-02", "close": 0.75488, "volume": 18843.0}, {"date": "2016-09-05", "close": 0.830368, "volume": 18755.0}, {"date": "2016-09-07", "close": 0.792624, "volume": 3921.0}, {"date": "2016-09-08", "close": 0.830368, "volume": 5050.0}, {"date": "2016-09-12", "close": 0.792624, "volume": 273.0}, {"date": "2016-09-13", "close": 0.792624, "volume": 4814.0}, {"date": "2016-09-21", "close": 0.7077, "volume": 8478.0}, {"date": "2016-09-27", "close": 0.594468, "volume": 10471.0}, {"date": "2016-09-29", "close": 0.61334, "volume": 7976.0}, {"date": "2016-10-05", "close": 0.61334, "volume": 3179.0}, {"date": "2016-10-06", "close": 0.575596, "volume": 10598.0}, {"date": "2016-10-07", "close": 0.61334, "volume": 12880.0}, {"date": "2016-10-10", "close": 0.56616, "volume": 3533.0}, {"date": "2016-10-13", "close": 0.51898, "volume": 2120.0}, {"date": "2016-10-14", "close": 0.56616, "volume": 16303.0}, {"date": "2016-10-17", "close": 0.61334, "volume": 7259.0}, {"date": "2016-10-18", "close": 0.61334, "volume": 5621.0}, {"date": "2016-10-19", "close": 0.669956, "volume": 20484.0}, {"date": "2016-10-20", "close": 0.698264, "volume": 13853.0}, {"date": "2016-10-21", "close": 0.717136, "volume": 10386.0}, {"date": "2016-10-24", "close": 0.726572, "volume": 518.0}, {"date": "2016-10-25", "close": 0.736008, "volume": 23507.0}, {"date": "2016-10-28", "close": 0.736008, "volume": 24422.0}, {"date": "2016-10-31", "close": 0.736008, "volume": 20618.0}, {"date": "2016-11-02", "close": 0.66052, "volume": 10312.0}, {"date": "2016-11-04", "close": 0.679392, "volume": 39486.0}, {"date": "2016-11-08", "close": 0.679392, "volume": 5299.0}, {"date": "2016-11-15", "close": 0.651084, "volume": 12505.0}, {"date": "2016-11-17", "close": 0.651084, "volume": 2208.0}, {"date": "2016-11-18", "close": 0.651084, "volume": 21195.0}, {"date": "2016-11-21", "close": 0.651084, "volume": 1536.0}, {"date": "2016-11-22", "close": 0.66052, "volume": 1335.0}, {"date": "2016-11-24", "close": 0.66052, "volume": 20305.0}, {"date": "2016-11-25", "close": 0.61334, "volume": 16922.0}, {"date": "2016-12-09", "close": 0.537852, "volume": 1961.0}, {"date": "2016-12-12", "close": 0.537852, "volume": 1802.0}, {"date": "2016-12-15", "close": 0.61334, "volume": 80376.0}, {"date": "2016-12-19", "close": 0.575596, "volume": 3533.0}, {"date": "2016-12-20", "close": 0.61334, "volume": 1378.0}, {"date": "2016-12-21", "close": 0.61334, "volume": 58994.0}, {"date": "2016-12-22", "close": 0.61334, "volume": 15897.0}, {"date": "2016-12-23", "close": 0.61334, "volume": 16396.0}, {"date": "2016-12-28", "close": 0.61334, "volume": 12263.0}, {"date": "2016-12-29", "close": 0.66052, "volume": 10598.0}, {"date": "2016-12-30", "close": 0.632212, "volume": 4239.0}, {"date": "2017-01-03", "close": 0.632212, "volume": 21951.0}, {"date": "2017-01-04", "close": 0.632212, "volume": 10598.0}, {"date": "2017-01-06", "close": 0.632212, "volume": 1697.0}, {"date": "2017-01-09", "close": 0.61334, "volume": 2300.0}, {"date": "2017-01-12", "close": 0.603904, "volume": 15588.0}, {"date": "2017-01-17", "close": 0.641648, "volume": 17393.0}, {"date": "2017-01-18", "close": 0.641648, "volume": 18834.0}, {"date": "2017-01-19", "close": 0.622776, "volume": 2483.0}, {"date": "2017-01-20", "close": 0.622776, "volume": 19429.0}, {"date": "2017-01-23", "close": 0.622776, "volume": 7948.0}, {"date": "2017-01-24", "close": 0.641648, "volume": 10096.0}, {"date": "2017-01-25", "close": 0.669956, "volume": 15473.0}, {"date": "2017-01-30", "close": 0.745444, "volume": 20348.0}, {"date": "2017-01-31", "close": 0.75488, "volume": 9008.0}, {"date": "2017-02-01", "close": 0.7077, "volume": 1875.0}, {"date": "2017-02-06", "close": 0.66052, "volume": 14483.0}, {"date": "2017-02-07", "close": 0.66052, "volume": 7948.0}, {"date": "2017-02-13", "close": 0.66052, "volume": 10598.0}, {"date": "2017-02-15", "close": 0.66052, "volume": 5299.0}, {"date": "2017-02-22", "close": 0.61334, "volume": 22953.0}, {"date": "2017-02-23", "close": 0.56616, "volume": 12372.0}, {"date": "2017-02-27", "close": 0.56616, "volume": 17.0}, {"date": "2017-03-01", "close": 0.51898, "volume": 410.0}, {"date": "2017-03-02", "close": 0.56616, "volume": 14820.0}, {"date": "2017-03-03", "close": 0.537852, "volume": 2118.0}, {"date": "2017-03-06", "close": 0.56616, "volume": 10598.0}, {"date": "2017-03-07", "close": 0.56616, "volume": 146602.0}, {"date": "2017-03-09", "close": 0.56616, "volume": 2904.0}, {"date": "2017-03-10", "close": 0.490672, "volume": 13411.0}, {"date": "2017-03-13", "close": 0.509544, "volume": 1093.0}, {"date": "2017-03-14", "close": 0.415184, "volume": 293.0}, {"date": "2017-03-15", "close": 0.415184, "volume": 7784.0}, {"date": "2017-03-16", "close": 0.452928, "volume": 1611.0}, {"date": "2017-03-21", "close": 0.51898, "volume": 2419.0}, {"date": "2017-03-23", "close": 0.51898, "volume": 5299.0}, {"date": "2017-03-24", "close": 0.528416, "volume": 9945.0}, {"date": "2017-03-29", "close": 0.51898, "volume": 23362.0}, {"date": "2017-03-30", "close": 0.528416, "volume": 832.0}, {"date": "2017-03-31", "close": 0.528416, "volume": 541.0}, {"date": "2017-04-07", "close": 0.556724, "volume": 8111.0}, {"date": "2017-04-10", "close": 0.556724, "volume": 10032.0}, {"date": "2017-04-12", "close": 0.56616, "volume": 34656.0}, {"date": "2017-04-13", "close": 0.56616, "volume": 3074.0}, {"date": "2017-04-18", "close": 0.56616, "volume": 2679.0}, {"date": "2017-04-19", "close": 0.56616, "volume": 15113.0}, {"date": "2017-04-21", "close": 0.56616, "volume": 954.0}, {"date": "2017-04-26", "close": 0.66052, "volume": 19175.0}, {"date": "2017-04-27", "close": 0.75488, "volume": 38031.0}, {"date": "2017-05-03", "close": 0.66052, "volume": 4292.0}, {"date": "2017-05-04", "close": 0.688828, "volume": 5299.0}, {"date": "2017-05-05", "close": 0.75488, "volume": 31955.0}, {"date": "2017-05-08", "close": 0.688828, "volume": 8854.0}, {"date": "2017-05-10", "close": 0.726572, "volume": 8261.0}, {"date": "2017-05-12", "close": 0.75488, "volume": 10598.0}, {"date": "2017-05-17", "close": 0.698264, "volume": 4239.0}, {"date": "2017-05-19", "close": 0.783188, "volume": 13348.0}, {"date": "2017-05-22", "close": 0.773752, "volume": 2120.0}, {"date": "2017-05-23", "close": 0.736008, "volume": 2120.0}, {"date": "2017-05-25", "close": 0.7077, "volume": 15793.0}, {"date": "2017-05-26", "close": 0.7077, "volume": 2649.0}, {"date": "2017-05-31", "close": 0.783188, "volume": 11819.0}, {"date": "2017-06-01", "close": 0.783188, "volume": 18135.0}, {"date": "2017-06-02", "close": 0.726572, "volume": 11128.0}, {"date": "2017-06-06", "close": 0.736008, "volume": 6041.0}, {"date": "2017-06-07", "close": 0.736008, "volume": 742.0}, {"date": "2017-06-13", "close": 0.773752, "volume": 1325.0}, {"date": "2017-06-15", "close": 0.736008, "volume": 2519.0}, {"date": "2017-06-16", "close": 0.717136, "volume": 14130.0}, {"date": "2017-06-19", "close": 0.7077, "volume": 18427.0}, {"date": "2017-06-20", "close": 0.66052, "volume": 13277.0}, {"date": "2017-06-21", "close": 0.66052, "volume": 1682.0}, {"date": "2017-06-22", "close": 0.7077, "volume": 2424.0}, {"date": "2017-06-23", "close": 0.764316, "volume": 5524.0}, {"date": "2017-06-26", "close": 0.773752, "volume": 5299.0}, {"date": "2017-07-10", "close": 0.61334, "volume": 26494.0}, {"date": "2017-07-14", "close": 0.66052, "volume": 5299.0}, {"date": "2017-07-26", "close": 0.61334, "volume": 39579.0}, {"date": "2017-07-27", "close": 0.7077, "volume": 21195.0}, {"date": "2017-08-09", "close": 0.632212, "volume": 3600.0}, {"date": "2017-08-16", "close": 0.66052, "volume": 40282.0}, {"date": "2017-08-17", "close": 0.66052, "volume": 5707.0}, {"date": "2017-08-28", "close": 0.7077, "volume": 5299.0}, {"date": "2017-08-31", "close": 0.698264, "volume": 10979.0}, {"date": "2017-09-01", "close": 0.7077, "volume": 33216.0}, {"date": "2017-09-04", "close": 0.717136, "volume": 21029.0}, {"date": "2017-09-05", "close": 0.66052, "volume": 17486.0}, {"date": "2017-09-06", "close": 0.66052, "volume": 5299.0}, {"date": "2017-09-07", "close": 0.632212, "volume": 13036.0}, {"date": "2017-09-08", "close": 0.641648, "volume": 30016.0}, {"date": "2017-09-11", "close": 0.575596, "volume": 106.0}, {"date": "2017-09-12", "close": 0.622776, "volume": 1870.0}, {"date": "2017-09-13", "close": 0.61334, "volume": 7088.0}, {"date": "2017-09-15", "close": 0.547288, "volume": 28260.0}, {"date": "2017-09-18", "close": 0.528416, "volume": 2173.0}, {"date": "2017-09-20", "close": 0.528416, "volume": 4713.0}, {"date": "2017-09-25", "close": 0.528416, "volume": 1060.0}, {"date": "2017-09-27", "close": 0.56616, "volume": 10640.0}, {"date": "2017-09-28", "close": 0.56616, "volume": 394.0}, {"date": "2017-09-29", "close": 0.51898, "volume": 10577.0}, {"date": "2017-10-06", "close": 0.556724, "volume": 2649.0}, {"date": "2017-10-10", "close": 0.528416, "volume": 20001.0}, {"date": "2017-10-11", "close": 0.51898, "volume": 19837.0}, {"date": "2017-10-16", "close": 0.528416, "volume": 29321.0}, {"date": "2017-10-18", "close": 0.556724, "volume": 16264.0}, {"date": "2017-10-23", "close": 0.594468, "volume": 1060.0}, {"date": "2017-10-24", "close": 0.61334, "volume": 13141.0}, {"date": "2017-10-25", "close": 0.61334, "volume": 90.0}, {"date": "2017-10-26", "close": 0.61334, "volume": 17884.0}, {"date": "2017-10-30", "close": 0.61334, "volume": 23739.0}, {"date": "2017-10-31", "close": 0.622776, "volume": 2284.0}, {"date": "2017-11-01", "close": 0.61334, "volume": 7065.0}, {"date": "2017-11-06", "close": 0.61334, "volume": 15865.0}, {"date": "2017-11-08", "close": 0.61334, "volume": 61428.0}, {"date": "2017-11-10", "close": 0.575596, "volume": 3929.0}, {"date": "2017-11-13", "close": 0.556724, "volume": 20666.0}, {"date": "2017-11-14", "close": 0.547288, "volume": 37092.0}, {"date": "2017-11-15", "close": 0.547288, "volume": 10598.0}, {"date": "2017-11-16", "close": 0.585032, "volume": 84782.0}, {"date": "2017-11-17", "close": 0.61334, "volume": 28967.0}, {"date": "2017-11-21", "close": 0.679392, "volume": 51595.0}, {"date": "2017-11-22", "close": 0.726572, "volume": 111215.0}, {"date": "2017-11-23", "close": 0.7077, "volume": 27671.0}, {"date": "2017-11-24", "close": 0.75488, "volume": 35770.0}, {"date": "2017-11-27", "close": 0.745444, "volume": 32615.0}, {"date": "2017-11-28", "close": 0.745444, "volume": 1516.0}, {"date": "2017-11-29", "close": 0.745444, "volume": 4313.0}, {"date": "2017-11-30", "close": 0.764316, "volume": 13406.0}, {"date": "2017-12-01", "close": 0.75488, "volume": 5652.0}, {"date": "2017-12-04", "close": 0.84924, "volume": 34087.0}, {"date": "2017-12-05", "close": 0.84924, "volume": 61844.0}, {"date": "2017-12-06", "close": 0.84924, "volume": 2580.0}, {"date": "2017-12-07", "close": 0.877548, "volume": 10598.0}, {"date": "2017-12-08", "close": 0.877548, "volume": 12240.0}, {"date": "2017-12-11", "close": 0.783188, "volume": 8160.0}, {"date": "2017-12-12", "close": 0.698264, "volume": 19453.0}, {"date": "2017-12-13", "close": 0.764316, "volume": 43195.0}, {"date": "2017-12-14", "close": 0.84924, "volume": 58584.0}, {"date": "2017-12-15", "close": 0.820932, "volume": 162629.0}, {"date": "2017-12-18", "close": 0.886984, "volume": 19361.0}, {"date": "2017-12-19", "close": 0.886984, "volume": 6803.0}, {"date": "2017-12-20", "close": 1.08514, "volume": 33150.0}, {"date": "2017-12-21", "close": 1.13232, "volume": 37449.0}, {"date": "2017-12-22", "close": 1.03796, "volume": 12717.0}, {"date": "2017-12-27", "close": 1.08514, "volume": 22079.0}, {"date": "2017-12-28", "close": 1.08514, "volume": 3285.0}, {"date": "2017-12-29", "close": 1.08514, "volume": 11836.0}, {"date": "2018-01-02", "close": 1.03796, "volume": 5723.0}, {"date": "2018-01-03", "close": 0.9436, "volume": 12257.0}, {"date": "2018-01-04", "close": 1.13232, "volume": 2685.0}, {"date": "2018-01-05", "close": 1.13232, "volume": 4769.0}, {"date": "2018-01-08", "close": 1.13232, "volume": 8340.0}, {"date": "2018-01-09", "close": 1.13232, "volume": 6403.0}, {"date": "2018-01-10", "close": 1.03796, "volume": 10068.0}, {"date": "2018-01-11", "close": 0.99078, "volume": 11481.0}, {"date": "2018-01-12", "close": 1.13232, "volume": 3630.0}, {"date": "2018-01-15", "close": 1.22668, "volume": 45540.0}, {"date": "2018-01-16", "close": 1.36822, "volume": 105821.0}, {"date": "2018-01-17", "close": 1.60412, "volume": 14729.0}, {"date": "2018-01-18", "close": 1.50976, "volume": 19167.0}, {"date": "2018-01-19", "close": 1.50976, "volume": 3709.0}, {"date": "2018-01-22", "close": 1.50976, "volume": 5468.0}, {"date": "2018-01-23", "close": 1.60412, "volume": 50639.0}, {"date": "2018-01-24", "close": 1.55694, "volume": 2169.0}, {"date": "2018-01-25", "close": 1.60412, "volume": 13559.0}, {"date": "2018-01-29", "close": 1.55694, "volume": 46435.0}, {"date": "2018-01-30", "close": 1.6513, "volume": 136706.0}, {"date": "2018-01-31", "close": 1.60412, "volume": 59241.0}, {"date": "2018-02-01", "close": 1.60412, "volume": 34407.0}, {"date": "2018-02-02", "close": 1.55694, "volume": 53017.0}, {"date": "2018-02-05", "close": 1.50976, "volume": 104012.0}, {"date": "2018-02-06", "close": 1.50976, "volume": 65975.0}, {"date": "2018-02-07", "close": 1.6513, "volume": 89185.0}, {"date": "2018-02-08", "close": 1.79284, "volume": 24058.0}, {"date": "2018-02-09", "close": 1.69848, "volume": 32334.0}, {"date": "2018-02-12", "close": 1.69848, "volume": 15433.0}, {"date": "2018-02-13", "close": 1.60412, "volume": 318.0}, {"date": "2018-02-14", "close": 1.60412, "volume": 33415.0}, {"date": "2018-02-15", "close": 1.69848, "volume": 11700.0}, {"date": "2018-02-16", "close": 1.6513, "volume": 519.0}, {"date": "2018-02-19", "close": 1.69848, "volume": 18543.0}, {"date": "2018-02-21", "close": 1.8872, "volume": 54293.0}, {"date": "2018-02-22", "close": 2.07592, "volume": 98000.0}, {"date": "2018-02-23", "close": 1.93438, "volume": 61296.0}, {"date": "2018-02-26", "close": 1.8872, "volume": 26677.0}, {"date": "2018-02-27", "close": 1.79284, "volume": 27877.0}, {"date": "2018-02-28", "close": 1.79284, "volume": 38205.0}, {"date": "2018-03-01", "close": 1.79284, "volume": 15394.0}, {"date": "2018-03-02", "close": 1.69848, "volume": 58185.0}, {"date": "2018-03-05", "close": 1.55694, "volume": 157037.0}, {"date": "2018-03-06", "close": 1.60412, "volume": 24646.0}, {"date": "2018-03-07", "close": 1.46258, "volume": 45687.0}, {"date": "2018-03-08", "close": 1.60412, "volume": 23322.0}, {"date": "2018-03-09", "close": 1.55694, "volume": 6032.0}, {"date": "2018-03-12", "close": 1.69848, "volume": 15372.0}, {"date": "2018-03-13", "close": 1.55694, "volume": 10177.0}, {"date": "2018-03-14", "close": 1.55694, "volume": 2120.0}, {"date": "2018-03-15", "close": 1.55694, "volume": 10369.0}, {"date": "2018-03-16", "close": 1.55694, "volume": 2082.0}, {"date": "2018-03-19", "close": 1.55694, "volume": 996.0}, {"date": "2018-03-20", "close": 1.55694, "volume": 7418.0}, {"date": "2018-03-21", "close": 1.55694, "volume": 7824.0}, {"date": "2018-03-22", "close": 1.60412, "volume": 2164.0}, {"date": "2018-03-23", "close": 1.55694, "volume": 31455.0}, {"date": "2018-03-26", "close": 1.55694, "volume": 74814.0}, {"date": "2018-03-27", "close": 1.55694, "volume": 2727.0}, {"date": "2018-03-28", "close": 1.6513, "volume": 50384.0}, {"date": "2018-03-29", "close": 1.6513, "volume": 20137.0}, {"date": "2018-04-03", "close": 1.50976, "volume": 6982.0}, {"date": "2018-04-04", "close": 1.60412, "volume": 8446.0}, {"date": "2018-04-05", "close": 1.60412, "volume": 9684.0}, {"date": "2018-04-09", "close": 1.60412, "volume": 1513.0}, {"date": "2018-04-10", "close": 1.55694, "volume": 2278.0}, {"date": "2018-04-12", "close": 1.55694, "volume": 11282.0}, {"date": "2018-04-13", "close": 1.4154, "volume": 8981.0}, {"date": "2018-04-17", "close": 1.4154, "volume": 1189.0}, {"date": "2018-04-18", "close": 1.60412, "volume": 7612.0}, {"date": "2018-04-19", "close": 1.46258, "volume": 76.0}, {"date": "2018-04-20", "close": 1.4154, "volume": 464.0}, {"date": "2018-05-02", "close": 1.50976, "volume": 1060.0}, {"date": "2018-05-03", "close": 1.50976, "volume": 642.0}, {"date": "2018-05-07", "close": 1.50976, "volume": 668.0}, {"date": "2018-05-08", "close": 1.55694, "volume": 1904.0}, {"date": "2018-05-09", "close": 1.50976, "volume": 20837.0}, {"date": "2018-05-10", "close": 1.50976, "volume": 359.0}, {"date": "2018-05-15", "close": 1.50976, "volume": 32958.0}, {"date": "2018-05-16", "close": 1.50976, "volume": 2967.0}, {"date": "2018-05-17", "close": 1.55694, "volume": 322.0}, {"date": "2018-05-18", "close": 1.55694, "volume": 387.0}, {"date": "2018-05-21", "close": 1.55694, "volume": 699.0}, {"date": "2018-05-23", "close": 1.50976, "volume": 6783.0}, {"date": "2018-05-24", "close": 1.50976, "volume": 499.0}, {"date": "2018-05-25", "close": 1.50976, "volume": 11599.0}, {"date": "2018-05-28", "close": 1.46258, "volume": 2649.0}, {"date": "2018-05-30", "close": 1.36822, "volume": 7913.0}, {"date": "2018-06-01", "close": 1.32104, "volume": 2120.0}, {"date": "2018-06-04", "close": 1.32104, "volume": 795.0}, {"date": "2018-06-05", "close": 1.27386, "volume": 34854.0}, {"date": "2018-06-06", "close": 1.22668, "volume": 20122.0}, {"date": "2018-06-07", "close": 1.1795, "volume": 10763.0}, {"date": "2018-06-08", "close": 1.27386, "volume": 27117.0}, {"date": "2018-06-12", "close": 1.32104, "volume": 11017.0}, {"date": "2018-06-13", "close": 1.4154, "volume": 1441.0}, {"date": "2018-06-14", "close": 1.32104, "volume": 6115.0}, {"date": "2018-06-15", "close": 1.32104, "volume": 2120.0}, {"date": "2018-06-18", "close": 1.27386, "volume": 2376.0}, {"date": "2018-06-19", "close": 1.4154, "volume": 17402.0}, {"date": "2018-06-20", "close": 1.4154, "volume": 21195.0}, {"date": "2018-06-21", "close": 1.4154, "volume": 8478.0}, {"date": "2018-06-25", "close": 1.46258, "volume": 141.0}, {"date": "2018-06-26", "close": 1.36822, "volume": 2327.0}, {"date": "2018-06-27", "close": 1.1795, "volume": 20842.0}, {"date": "2018-06-28", "close": 1.1795, "volume": 24342.0}, {"date": "2018-06-29", "close": 1.1795, "volume": 15897.0}, {"date": "2018-07-03", "close": 1.32104, "volume": 11325.0}, {"date": "2018-07-04", "close": 1.27386, "volume": 15632.0}, {"date": "2018-07-05", "close": 1.32104, "volume": 6624.0}, {"date": "2018-07-09", "close": 1.22668, "volume": 3833.0}, {"date": "2018-07-11", "close": 1.27386, "volume": 10539.0}, {"date": "2018-07-13", "close": 1.22668, "volume": 8981.0}, {"date": "2018-07-18", "close": 1.27386, "volume": 2042.0}, {"date": "2018-07-19", "close": 1.4154, "volume": 11825.0}, {"date": "2018-07-20", "close": 1.27386, "volume": 13171.0}, {"date": "2018-07-25", "close": 1.4154, "volume": 24820.0}, {"date": "2018-07-26", "close": 1.55694, "volume": 72813.0}, {"date": "2018-07-27", "close": 1.69848, "volume": 70110.0}, {"date": "2018-07-30", "close": 1.69848, "volume": 22965.0}, {"date": "2018-07-31", "close": 1.69848, "volume": 34254.0}, {"date": "2018-08-03", "close": 1.69848, "volume": 998.0}, {"date": "2018-08-06", "close": 1.69848, "volume": 40048.0}, {"date": "2018-08-07", "close": 1.6513, "volume": 6859.0}, {"date": "2018-08-10", "close": 1.6513, "volume": 10598.0}, {"date": "2018-08-13", "close": 1.6513, "volume": 4428.0}, {"date": "2018-08-14", "close": 1.79284, "volume": 23523.0}, {"date": "2018-08-15", "close": 1.79284, "volume": 318.0}, {"date": "2018-08-16", "close": 1.79284, "volume": 3590.0}, {"date": "2018-08-17", "close": 1.79284, "volume": 8515.0}, {"date": "2018-08-20", "close": 1.6513, "volume": 7074.0}, {"date": "2018-08-21", "close": 1.6513, "volume": 10150.0}, {"date": "2018-08-22", "close": 1.622992, "volume": 597.0}, {"date": "2018-08-23", "close": 1.69848, "volume": 6057.0}, {"date": "2018-08-24", "close": 1.74566, "volume": 4394.0}, {"date": "2018-08-27", "close": 1.69848, "volume": 4573.0}, {"date": "2018-08-28", "close": 1.79284, "volume": 28614.0}, {"date": "2018-08-29", "close": 1.69848, "volume": 18526.0}, {"date": "2018-08-30", "close": 1.74566, "volume": 4796.0}, {"date": "2018-08-31", "close": 1.74566, "volume": 6014.0}, {"date": "2018-09-03", "close": 1.74566, "volume": 8705.0}, {"date": "2018-09-04", "close": 1.98156, "volume": 145412.0}, {"date": "2018-09-05", "close": 2.02874, "volume": 94344.0}, {"date": "2018-09-06", "close": 1.79284, "volume": 45618.0}, {"date": "2018-09-07", "close": 1.79284, "volume": 5617.0}, {"date": "2018-09-10", "close": 1.84002, "volume": 1506.0}, {"date": "2018-09-11", "close": 1.84002, "volume": 9224.0}, {"date": "2018-09-12", "close": 1.93438, "volume": 32039.0}, {"date": "2018-09-13", "close": 1.8872, "volume": 7904.0}, {"date": "2018-09-14", "close": 1.93438, "volume": 4247.0}, {"date": "2018-09-17", "close": 1.93438, "volume": 6359.0}, {"date": "2018-09-18", "close": 1.8872, "volume": 4488.0}, {"date": "2018-09-19", "close": 1.8872, "volume": 236.0}, {"date": "2018-09-20", "close": 1.79284, "volume": 17646.0}, {"date": "2018-09-21", "close": 1.8872, "volume": 6953.0}, {"date": "2018-09-25", "close": 1.93438, "volume": 40674.0}, {"date": "2018-09-26", "close": 1.93438, "volume": 21896.0}, {"date": "2018-09-27", "close": 1.8872, "volume": 20130.0}, {"date": "2018-09-28", "close": 1.8872, "volume": 9008.0}, {"date": "2018-10-01", "close": 1.84002, "volume": 10763.0}, {"date": "2018-10-02", "close": 1.84002, "volume": 8212.0}, {"date": "2018-10-03", "close": 1.79284, "volume": 5331.0}, {"date": "2018-10-04", "close": 1.8872, "volume": 4223.0}, {"date": "2018-10-05", "close": 1.79284, "volume": 231.0}, {"date": "2018-10-08", "close": 1.79284, "volume": 2533.0}, {"date": "2018-10-09", "close": 1.79284, "volume": 5299.0}, {"date": "2018-10-11", "close": 1.74566, "volume": 31455.0}, {"date": "2018-10-12", "close": 1.79284, "volume": 4504.0}, {"date": "2018-10-15", "close": 1.69848, "volume": 9838.0}, {"date": "2018-10-17", "close": 1.79284, "volume": 282.0}, {"date": "2018-10-18", "close": 1.74566, "volume": 2931.0}, {"date": "2018-10-23", "close": 1.69848, "volume": 11341.0}, {"date": "2018-10-24", "close": 1.69848, "volume": 8261.0}, {"date": "2018-10-25", "close": 1.69848, "volume": 3179.0}, {"date": "2018-10-26", "close": 1.69848, "volume": 3179.0}, {"date": "2018-10-30", "close": 1.69848, "volume": 19114.0}, {"date": "2018-10-31", "close": 1.6513, "volume": 2944.0}, {"date": "2018-11-01", "close": 1.69848, "volume": 10782.0}, {"date": "2018-11-02", "close": 1.69848, "volume": 28090.0}, {"date": "2018-11-05", "close": 1.74566, "volume": 3863.0}, {"date": "2018-11-07", "close": 1.84002, "volume": 1781.0}, {"date": "2018-11-09", "close": 1.74566, "volume": 6763.0}, {"date": "2018-11-12", "close": 1.55694, "volume": 24640.0}, {"date": "2018-11-13", "close": 1.55694, "volume": 1659.0}, {"date": "2018-11-16", "close": 1.60412, "volume": 530.0}, {"date": "2018-11-19", "close": 1.55694, "volume": 1593.0}, {"date": "2018-11-20", "close": 1.50976, "volume": 12717.0}, {"date": "2018-11-21", "close": 1.50976, "volume": 19166.0}, {"date": "2018-11-22", "close": 1.50976, "volume": 15651.0}, {"date": "2018-11-23", "close": 1.50976, "volume": 8882.0}, {"date": "2018-11-26", "close": 1.36822, "volume": 25254.0}, {"date": "2018-11-27", "close": 1.36822, "volume": 1431.0}, {"date": "2018-11-28", "close": 1.36822, "volume": 530.0}, {"date": "2018-11-29", "close": 1.4154, "volume": 39929.0}, {"date": "2018-11-30", "close": 1.50976, "volume": 5611.0}, {"date": "2018-12-03", "close": 1.4154, "volume": 477.0}, {"date": "2018-12-04", "close": 1.4154, "volume": 4644.0}, {"date": "2018-12-05", "close": 1.4154, "volume": 178.0}, {"date": "2018-12-07", "close": 1.46258, "volume": 874.0}, {"date": "2018-12-10", "close": 1.4154, "volume": 5121.0}, {"date": "2018-12-11", "close": 1.4154, "volume": 5021.0}, {"date": "2018-12-13", "close": 1.4154, "volume": 4371.0}, {"date": "2018-12-14", "close": 1.4154, "volume": 3447.0}, {"date": "2018-12-17", "close": 1.46258, "volume": 9723.0}, {"date": "2018-12-20", "close": 1.4154, "volume": 11802.0}, {"date": "2018-12-24", "close": 1.36822, "volume": 1383.0}, {"date": "2018-12-27", "close": 1.32104, "volume": 18494.0}, {"date": "2018-12-28", "close": 1.50976, "volume": 4610.0}, {"date": "2018-12-31", "close": 1.50976, "volume": 2226.0}, {"date": "2019-01-02", "close": 1.50976, "volume": 8478.0}, {"date": "2019-01-03", "close": 1.46258, "volume": 371.0}, {"date": "2019-01-04", "close": 1.46258, "volume": 13273.0}, {"date": "2019-01-07", "close": 1.50976, "volume": 5576.0}, {"date": "2019-01-08", "close": 1.50976, "volume": 378.0}, {"date": "2019-01-09", "close": 1.50976, "volume": 2649.0}, {"date": "2019-01-11", "close": 1.46258, "volume": 5299.0}, {"date": "2019-01-14", "close": 1.46258, "volume": 935.0}, {"date": "2019-01-17", "close": 1.46258, "volume": 2649.0}, {"date": "2019-01-18", "close": 1.50976, "volume": 2769.0}, {"date": "2019-01-25", "close": 1.50976, "volume": 2649.0}, {"date": "2019-01-29", "close": 1.36822, "volume": 27122.0}, {"date": "2019-01-30", "close": 1.36822, "volume": 6496.0}, {"date": "2019-01-31", "close": 1.46258, "volume": 16144.0}, {"date": "2019-02-01", "close": 1.46258, "volume": 3966.0}, {"date": "2019-02-04", "close": 1.36822, "volume": 686.0}, {"date": "2019-02-05", "close": 1.4154, "volume": 31263.0}, {"date": "2019-02-06", "close": 1.4154, "volume": 615.0}, {"date": "2019-02-07", "close": 1.46258, "volume": 21195.0}, {"date": "2019-02-08", "close": 1.46258, "volume": 9256.0}, {"date": "2019-02-11", "close": 1.50976, "volume": 17102.0}, {"date": "2019-02-12", "close": 1.46258, "volume": 281.0}, {"date": "2019-02-13", "close": 1.50976, "volume": 4766.0}, {"date": "2019-02-14", "close": 1.50976, "volume": 530.0}, {"date": "2019-02-15", "close": 1.36822, "volume": 12484.0}, {"date": "2019-02-18", "close": 1.36822, "volume": 7668.0}, {"date": "2019-02-21", "close": 1.36822, "volume": 5829.0}, {"date": "2019-02-22", "close": 1.36822, "volume": 4239.0}, {"date": "2019-02-25", "close": 1.32104, "volume": 17320.0}, {"date": "2019-02-26", "close": 1.4154, "volume": 5450.0}, {"date": "2019-02-28", "close": 1.46258, "volume": 6439.0}, {"date": "2019-03-04", "close": 1.4154, "volume": 11128.0}, {"date": "2019-03-05", "close": 1.55694, "volume": 26366.0}, {"date": "2019-03-06", "close": 1.55694, "volume": 17781.0}, {"date": "2019-03-07", "close": 1.55694, "volume": 63880.0}, {"date": "2019-03-08", "close": 1.6513, "volume": 29711.0}, {"date": "2019-03-11", "close": 1.69848, "volume": 9067.0}, {"date": "2019-03-12", "close": 1.60412, "volume": 2071.0}, {"date": "2019-03-13", "close": 1.60412, "volume": 4102.0}, {"date": "2019-03-14", "close": 1.6513, "volume": 10598.0}, {"date": "2019-03-15", "close": 1.6513, "volume": 9538.0}, {"date": "2019-03-18", "close": 1.69848, "volume": 39834.0}, {"date": "2019-03-19", "close": 1.74566, "volume": 20678.0}, {"date": "2019-03-20", "close": 1.69848, "volume": 4292.0}, {"date": "2019-03-21", "close": 1.55694, "volume": 41193.0}, {"date": "2019-03-22", "close": 1.69848, "volume": 4504.0}, {"date": "2019-03-25", "close": 1.69848, "volume": 8564.0}, {"date": "2019-03-27", "close": 1.69848, "volume": 1497.0}, {"date": "2019-03-28", "close": 1.74566, "volume": 18779.0}, {"date": "2019-04-01", "close": 1.69848, "volume": 5087.0}, {"date": "2019-04-02", "close": 1.60412, "volume": 10962.0}, {"date": "2019-04-03", "close": 1.6513, "volume": 10234.0}, {"date": "2019-04-04", "close": 1.60412, "volume": 3117.0}, {"date": "2019-04-05", "close": 1.69848, "volume": 4769.0}, {"date": "2019-04-08", "close": 1.55694, "volume": 20140.0}, {"date": "2019-04-10", "close": 1.60412, "volume": 254.0}, {"date": "2019-04-11", "close": 1.60412, "volume": 3985.0}, {"date": "2019-04-12", "close": 1.60412, "volume": 13989.0}, {"date": "2019-04-15", "close": 1.55694, "volume": 29567.0}, {"date": "2019-04-16", "close": 1.55694, "volume": 11410.0}, {"date": "2019-04-23", "close": 1.50976, "volume": 15791.0}, {"date": "2019-04-24", "close": 1.55694, "volume": 21195.0}, {"date": "2019-04-26", "close": 1.50976, "volume": 2798.0}, {"date": "2019-04-29", "close": 1.55694, "volume": 6462.0}, {"date": "2019-04-30", "close": 1.46258, "volume": 112623.0}, {"date": "2019-05-01", "close": 1.46258, "volume": 41590.0}, {"date": "2019-05-02", "close": 1.55694, "volume": 54205.0}, {"date": "2019-05-03", "close": 1.50976, "volume": 2120.0}, {"date": "2019-05-06", "close": 1.8872, "volume": 125118.0}, {"date": "2019-05-07", "close": 1.69848, "volume": 297.0}, {"date": "2019-05-08", "close": 1.60412, "volume": 33896.0}, {"date": "2019-05-09", "close": 1.60412, "volume": 26540.0}, {"date": "2019-05-10", "close": 1.74566, "volume": 2120.0}, {"date": "2019-05-13", "close": 1.74566, "volume": 1537.0}, {"date": "2019-05-14", "close": 1.79284, "volume": 27326.0}, {"date": "2019-05-15", "close": 1.74566, "volume": 8831.0}, {"date": "2019-05-16", "close": 1.79284, "volume": 14951.0}, {"date": "2019-05-20", "close": 1.69848, "volume": 17021.0}, {"date": "2019-05-22", "close": 1.79284, "volume": 3815.0}, {"date": "2019-05-23", "close": 1.69848, "volume": 31369.0}, {"date": "2019-05-24", "close": 1.69848, "volume": 33926.0}, {"date": "2019-05-27", "close": 1.69848, "volume": 1060.0}, {"date": "2019-05-28", "close": 1.6513, "volume": 2789.0}, {"date": "2019-05-30", "close": 1.55694, "volume": 25540.0}, {"date": "2019-05-31", "close": 1.55694, "volume": 5292.0}, {"date": "2019-06-03", "close": 1.50976, "volume": 27853.0}, {"date": "2019-06-04", "close": 1.50976, "volume": 2120.0}, {"date": "2019-06-05", "close": 1.50976, "volume": 17584.0}, {"date": "2019-06-06", "close": 1.50976, "volume": 20730.0}, {"date": "2019-06-07", "close": 1.46258, "volume": 30496.0}, {"date": "2019-06-11", "close": 1.4154, "volume": 80765.0}, {"date": "2019-06-12", "close": 1.50976, "volume": 49217.0}, {"date": "2019-06-13", "close": 1.50976, "volume": 8478.0}, {"date": "2019-06-14", "close": 1.50976, "volume": 10916.0}, {"date": "2019-06-17", "close": 1.50976, "volume": 7948.0}, {"date": "2019-06-18", "close": 1.50976, "volume": 9315.0}, {"date": "2019-06-19", "close": 1.46258, "volume": 10598.0}, {"date": "2019-06-20", "close": 1.46258, "volume": 4123.0}, {"date": "2019-06-21", "close": 1.4154, "volume": 29061.0}, {"date": "2019-06-26", "close": 1.4154, "volume": 31508.0}, {"date": "2019-06-28", "close": 1.4154, "volume": 55364.0}, {"date": "2019-07-01", "close": 1.4154, "volume": 19711.0}, {"date": "2019-07-03", "close": 1.36822, "volume": 19281.0}, {"date": "2019-07-08", "close": 1.32104, "volume": 19076.0}, {"date": "2019-07-09", "close": 1.46258, "volume": 5906.0}, {"date": "2019-07-10", "close": 1.4154, "volume": 9674.0}, {"date": "2019-07-11", "close": 1.46258, "volume": 12532.0}, {"date": "2019-07-12", "close": 1.60412, "volume": 10253.0}, {"date": "2019-07-15", "close": 1.50976, "volume": 9501.0}, {"date": "2019-07-17", "close": 1.46258, "volume": 11500.0}, {"date": "2019-07-18", "close": 1.46258, "volume": 1649.0}, {"date": "2019-07-22", "close": 1.60412, "volume": 61006.0}, {"date": "2019-07-23", "close": 1.60412, "volume": 19550.0}, {"date": "2019-07-24", "close": 1.60412, "volume": 3176.0}, {"date": "2019-07-26", "close": 1.6513, "volume": 8325.0}, {"date": "2019-07-29", "close": 1.55694, "volume": 101527.0}, {"date": "2019-07-30", "close": 1.69848, "volume": 53016.0}, {"date": "2019-07-31", "close": 1.6513, "volume": 11491.0}, {"date": "2019-08-01", "close": 1.55694, "volume": 60170.0}, {"date": "2019-08-02", "close": 1.60412, "volume": 16318.0}, {"date": "2019-08-05", "close": 1.60412, "volume": 5299.0}, {"date": "2019-08-06", "close": 1.50976, "volume": 18102.0}, {"date": "2019-08-07", "close": 1.55694, "volume": 2649.0}, {"date": "2019-08-08", "close": 1.6513, "volume": 24746.0}, {"date": "2019-08-12", "close": 1.55694, "volume": 456.0}, {"date": "2019-08-13", "close": 1.55694, "volume": 17686.0}, {"date": "2019-08-14", "close": 1.55694, "volume": 877.0}, {"date": "2019-08-15", "close": 1.50976, "volume": 21643.0}, {"date": "2019-08-16", "close": 1.46258, "volume": 2808.0}, {"date": "2019-08-20", "close": 1.46258, "volume": 7365.0}, {"date": "2019-08-21", "close": 1.55694, "volume": 1696.0}, {"date": "2019-08-22", "close": 1.50976, "volume": 7948.0}, {"date": "2019-08-23", "close": 1.46258, "volume": 37092.0}, {"date": "2019-08-26", "close": 1.4154, "volume": 31699.0}, {"date": "2019-08-27", "close": 1.46258, "volume": 1421.0}, {"date": "2019-08-28", "close": 1.4154, "volume": 76475.0}, {"date": "2019-08-29", "close": 1.4154, "volume": 26398.0}, {"date": "2019-09-02", "close": 1.36822, "volume": 16003.0}, {"date": "2019-09-03", "close": 1.50976, "volume": 689.0}, {"date": "2019-09-05", "close": 1.4154, "volume": 906.0}, {"date": "2019-09-06", "close": 1.36822, "volume": 4498.0}, {"date": "2019-09-09", "close": 1.4154, "volume": 22414.0}, {"date": "2019-09-10", "close": 1.4154, "volume": 17645.0}, {"date": "2019-09-11", "close": 1.4154, "volume": 25258.0}, {"date": "2019-09-12", "close": 1.4154, "volume": 3533.0}, {"date": "2019-09-13", "close": 1.4154, "volume": 5299.0}, {"date": "2019-09-16", "close": 1.4154, "volume": 11259.0}, {"date": "2019-09-17", "close": 1.36822, "volume": 18408.0}, {"date": "2019-09-18", "close": 1.4154, "volume": 31326.0}, {"date": "2019-09-20", "close": 1.36822, "volume": 530.0}, {"date": "2019-09-23", "close": 1.46258, "volume": 954.0}, {"date": "2019-09-26", "close": 1.46258, "volume": 487.0}, {"date": "2019-09-27", "close": 1.46258, "volume": 1107.0}, {"date": "2019-09-30", "close": 1.4154, "volume": 4133.0}, {"date": "2019-10-02", "close": 1.36822, "volume": 11507.0}, {"date": "2019-10-03", "close": 1.4154, "volume": 9114.0}, {"date": "2019-10-07", "close": 1.36822, "volume": 684.0}, {"date": "2019-10-08", "close": 1.36822, "volume": 3709.0}, {"date": "2019-10-09", "close": 1.4154, "volume": 1167.0}, {"date": "2019-10-10", "close": 1.4154, "volume": 5474.0}, {"date": "2019-10-11", "close": 1.4154, "volume": 3231.0}, {"date": "2019-10-14", "close": 1.4154, "volume": 3683.0}, {"date": "2019-10-16", "close": 1.32104, "volume": 18711.0}, {"date": "2019-10-17", "close": 1.32104, "volume": 0.0}, {"date": "2019-10-18", "close": 1.32104, "volume": 730.0}, {"date": "2019-10-21", "close": 1.4154, "volume": 17125.0}, {"date": "2019-10-22", "close": 1.4154, "volume": 954.0}, {"date": "2019-10-23", "close": 1.4154, "volume": 6234.0}, {"date": "2019-10-24", "close": 1.60412, "volume": 63647.0}, {"date": "2019-10-25", "close": 1.60412, "volume": 44669.0}, {"date": "2019-10-28", "close": 1.55694, "volume": 1851.0}, {"date": "2019-10-29", "close": 1.50976, "volume": 13088.0}, {"date": "2019-10-30", "close": 1.50976, "volume": 13247.0}, {"date": "2019-10-31", "close": 1.50976, "volume": 3743.0}, {"date": "2019-11-01", "close": 1.50976, "volume": 14772.0}, {"date": "2019-11-04", "close": 1.50976, "volume": 27977.0}, {"date": "2019-11-05", "close": 1.46258, "volume": 11461.0}, {"date": "2019-11-06", "close": 1.50976, "volume": 2404.0}, {"date": "2019-11-07", "close": 1.46258, "volume": 12717.0}, {"date": "2019-11-11", "close": 1.4154, "volume": 10598.0}, {"date": "2019-11-12", "close": 1.46258, "volume": 12539.0}, {"date": "2019-11-13", "close": 1.50976, "volume": 14039.0}, {"date": "2019-11-14", "close": 1.50976, "volume": 9497.0}, {"date": "2019-11-15", "close": 1.50976, "volume": 853.0}, {"date": "2019-11-18", "close": 1.60412, "volume": 41597.0}, {"date": "2019-11-19", "close": 1.60412, "volume": 848.0}, {"date": "2019-11-20", "close": 1.60412, "volume": 7073.0}, {"date": "2019-11-21", "close": 1.55694, "volume": 4907.0}, {"date": "2019-11-22", "close": 1.55694, "volume": 6552.0}, {"date": "2019-11-25", "close": 1.55694, "volume": 11209.0}, {"date": "2019-11-26", "close": 1.50976, "volume": 11775.0}, {"date": "2019-11-27", "close": 1.55694, "volume": 2536.0}, {"date": "2019-11-29", "close": 1.55694, "volume": 1413.0}, {"date": "2019-12-02", "close": 1.60412, "volume": 59380.0}, {"date": "2019-12-03", "close": 1.60412, "volume": 4239.0}, {"date": "2019-12-09", "close": 1.55694, "volume": 1304.0}, {"date": "2019-12-11", "close": 1.60412, "volume": 3592.0}, {"date": "2019-12-16", "close": 1.60412, "volume": 22380.0}, {"date": "2019-12-17", "close": 1.55694, "volume": 590.0}, {"date": "2019-12-19", "close": 1.60412, "volume": 1272.0}, {"date": "2019-12-23", "close": 1.55694, "volume": 2473.0}, {"date": "2019-12-24", "close": 1.60412, "volume": 318.0}, {"date": "2019-12-27", "close": 1.55694, "volume": 2331.0}, {"date": "2019-12-30", "close": 1.60412, "volume": 934.0}, {"date": "2019-12-31", "close": 1.60412, "volume": 28386.0}, {"date": "2020-01-02", "close": 1.6513, "volume": 7058.0}, {"date": "2020-01-03", "close": 1.6513, "volume": 3179.0}, {"date": "2020-01-07", "close": 1.60412, "volume": 3337.0}, {"date": "2020-01-08", "close": 1.6513, "volume": 28628.0}, {"date": "2020-01-09", "close": 1.6513, "volume": 20709.0}, {"date": "2020-01-17", "close": 1.60412, "volume": 3287.0}, {"date": "2020-01-20", "close": 1.60412, "volume": 21630.0}, {"date": "2020-01-21", "close": 1.50976, "volume": 1524.0}, {"date": "2020-01-23", "close": 1.55694, "volume": 6465.0}, {"date": "2020-01-28", "close": 1.55694, "volume": 6092.0}, {"date": "2020-01-29", "close": 1.55694, "volume": 21937.0}, {"date": "2020-01-30", "close": 1.60412, "volume": 97107.0}, {"date": "2020-01-31", "close": 1.60412, "volume": 39013.0}, {"date": "2020-02-03", "close": 1.60412, "volume": 10899.0}, {"date": "2020-02-04", "close": 1.69848, "volume": 89489.0}, {"date": "2020-02-05", "close": 1.74566, "volume": 26660.0}, {"date": "2020-02-06", "close": 1.74566, "volume": 30196.0}, {"date": "2020-02-07", "close": 1.79284, "volume": 32429.0}, {"date": "2020-02-10", "close": 1.79284, "volume": 8567.0}, {"date": "2020-02-11", "close": 1.79284, "volume": 32999.0}, {"date": "2020-02-12", "close": 1.79284, "volume": 2141.0}, {"date": "2020-02-13", "close": 1.74566, "volume": 12964.0}, {"date": "2020-02-14", "close": 1.84002, "volume": 33723.0}, {"date": "2020-02-17", "close": 1.79284, "volume": 5314.0}, {"date": "2020-02-18", "close": 1.79284, "volume": 26645.0}, {"date": "2020-02-19", "close": 1.79284, "volume": 19351.0}, {"date": "2020-02-20", "close": 1.84002, "volume": 12560.0}, {"date": "2020-02-21", "close": 2.02874, "volume": 567231.0}, {"date": "2020-02-24", "close": 1.84002, "volume": 97041.0}, {"date": "2020-02-25", "close": 1.79284, "volume": 44313.0}, {"date": "2020-02-26", "close": 1.74566, "volume": 68352.0}, {"date": "2020-02-27", "close": 1.74566, "volume": 54672.0}, {"date": "2020-02-28", "close": 1.69848, "volume": 120538.0}, {"date": "2020-03-02", "close": 1.60412, "volume": 58725.0}, {"date": "2020-03-03", "close": 1.6513, "volume": 42849.0}, {"date": "2020-03-04", "close": 1.50976, "volume": 43109.0}, {"date": "2020-03-05", "close": 1.4154, "volume": 31819.0}, {"date": "2020-03-06", "close": 1.36822, "volume": 30861.0}, {"date": "2020-03-09", "close": 1.32104, "volume": 35129.0}, {"date": "2020-03-10", "close": 1.36822, "volume": 33129.0}, {"date": "2020-03-11", "close": 1.4154, "volume": 32310.0}, {"date": "2020-03-12", "close": 1.36822, "volume": 24698.0}, {"date": "2020-03-13", "close": 1.36822, "volume": 59697.0}, {"date": "2020-03-16", "close": 0.9436, "volume": 130453.0}, {"date": "2020-03-17", "close": 0.75488, "volume": 118936.0}, {"date": "2020-03-18", "close": 0.745444, "volume": 117783.0}, {"date": "2020-03-19", "close": 0.726572, "volume": 73516.0}, {"date": "2020-03-20", "close": 0.651084, "volume": 38692.0}, {"date": "2020-03-23", "close": 0.622776, "volume": 8079.0}, {"date": "2020-03-24", "close": 0.84924, "volume": 23441.0}, {"date": "2020-03-25", "close": 0.84924, "volume": 35276.0}, {"date": "2020-03-26", "close": 0.89642, "volume": 23861.0}, {"date": "2020-03-27", "close": 0.886984, "volume": 39451.0}, {"date": "2020-03-30", "close": 0.905856, "volume": 13882.0}, {"date": "2020-03-31", "close": 0.905856, "volume": 17836.0}, {"date": "2020-04-01", "close": 0.9436, "volume": 41501.0}, {"date": "2020-04-02", "close": 0.9436, "volume": 9506.0}, {"date": "2020-04-03", "close": 0.9436, "volume": 8635.0}, {"date": "2020-04-06", "close": 0.9436, "volume": 39761.0}, {"date": "2020-04-07", "close": 0.99078, "volume": 3179.0}, {"date": "2020-04-08", "close": 0.99078, "volume": 2681.0}, {"date": "2020-04-09", "close": 1.03796, "volume": 10004.0}, {"date": "2020-04-14", "close": 1.13232, "volume": 17984.0}, {"date": "2020-04-15", "close": 1.22668, "volume": 22313.0}, {"date": "2020-04-16", "close": 1.13232, "volume": 21061.0}, {"date": "2020-04-20", "close": 1.1795, "volume": 37033.0}, {"date": "2020-04-21", "close": 1.27386, "volume": 28868.0}, {"date": "2020-04-22", "close": 1.36822, "volume": 56640.0}, {"date": "2020-04-23", "close": 1.36822, "volume": 14137.0}, {"date": "2020-04-24", "close": 1.1795, "volume": 21775.0}, {"date": "2020-04-27", "close": 1.22668, "volume": 506.0}, {"date": "2020-04-30", "close": 1.27386, "volume": 322.0}, {"date": "2020-05-01", "close": 1.22668, "volume": 12715.0}, {"date": "2020-05-04", "close": 1.13232, "volume": 1153.0}, {"date": "2020-05-05", "close": 1.22668, "volume": 27835.0}, {"date": "2020-05-07", "close": 1.22668, "volume": 15619.0}, {"date": "2020-05-08", "close": 1.27386, "volume": 816.0}, {"date": "2020-05-11", "close": 1.32104, "volume": 20666.0}, {"date": "2020-05-12", "close": 1.27386, "volume": 606.0}, {"date": "2020-05-13", "close": 1.32104, "volume": 875.0}, {"date": "2020-05-15", "close": 1.22668, "volume": 6159.0}, {"date": "2020-05-18", "close": 1.32104, "volume": 975.0}, {"date": "2020-05-19", "close": 1.27386, "volume": 15076.0}, {"date": "2020-05-20", "close": 1.36822, "volume": 23271.0}, {"date": "2020-05-21", "close": 1.32104, "volume": 20658.0}, {"date": "2020-05-22", "close": 1.46258, "volume": 18810.0}, {"date": "2020-05-25", "close": 1.46258, "volume": 1479.0}, {"date": "2020-05-26", "close": 1.36822, "volume": 6761.0}, {"date": "2020-05-27", "close": 1.32104, "volume": 5616.0}, {"date": "2020-05-28", "close": 1.36822, "volume": 2929.0}, {"date": "2020-05-29", "close": 1.36822, "volume": 3190.0}, {"date": "2020-06-01", "close": 1.32104, "volume": 7975.0}, {"date": "2020-06-02", "close": 1.4154, "volume": 11660.0}, {"date": "2020-06-03", "close": 1.46258, "volume": 19787.0}, {"date": "2020-06-04", "close": 1.46258, "volume": 12189.0}, {"date": "2020-06-05", "close": 1.4154, "volume": 11657.0}, {"date": "2020-06-09", "close": 1.50976, "volume": 6994.0}, {"date": "2020-06-10", "close": 1.50976, "volume": 3340.0}, {"date": "2020-06-11", "close": 1.4154, "volume": 5108.0}, {"date": "2020-06-12", "close": 1.22668, "volume": 42071.0}, {"date": "2020-06-15", "close": 1.1795, "volume": 19963.0}, {"date": "2020-06-16", "close": 1.22668, "volume": 17726.0}, {"date": "2020-06-17", "close": 1.36822, "volume": 1933.0}, {"date": "2020-06-18", "close": 1.32104, "volume": 1060.0}, {"date": "2020-06-19", "close": 1.27386, "volume": 5351.0}, {"date": "2020-06-22", "close": 1.36822, "volume": 10520.0}, {"date": "2020-06-23", "close": 1.339912, "volume": 3709.0}, {"date": "2020-06-24", "close": 1.36822, "volume": 604.0}, {"date": "2020-06-25", "close": 1.27386, "volume": 22848.0}, {"date": "2020-06-26", "close": 1.27386, "volume": 3497.0}, {"date": "2020-06-29", "close": 1.22668, "volume": 15718.0}, {"date": "2020-06-30", "close": 1.32104, "volume": 3363.0}, {"date": "2020-07-01", "close": 1.36822, "volume": 3304.0}, {"date": "2020-07-03", "close": 1.4154, "volume": 9136.0}, {"date": "2020-07-07", "close": 1.32104, "volume": 1040.0}, {"date": "2020-07-08", "close": 1.22668, "volume": 9602.0}, {"date": "2020-07-09", "close": 1.22668, "volume": 18509.0}, {"date": "2020-07-10", "close": 1.22668, "volume": 11022.0}, {"date": "2020-07-13", "close": 1.198372, "volume": 1060.0}, {"date": "2020-07-14", "close": 1.1795, "volume": 18010.0}, {"date": "2020-07-15", "close": 1.22668, "volume": 21372.0}, {"date": "2020-07-17", "close": 1.32104, "volume": 2923.0}, {"date": "2020-07-20", "close": 1.32104, "volume": 5064.0}, {"date": "2020-07-21", "close": 1.1795, "volume": 10426.0}, {"date": "2020-07-22", "close": 1.32104, "volume": 113781.0}, {"date": "2020-07-23", "close": 1.32104, "volume": 25258.0}, {"date": "2020-07-24", "close": 1.36822, "volume": 7452.0}, {"date": "2020-07-27", "close": 1.32104, "volume": 1487.0}, {"date": "2020-07-28", "close": 1.22668, "volume": 7916.0}, {"date": "2020-07-29", "close": 1.22668, "volume": 11135.0}, {"date": "2020-07-30", "close": 1.22668, "volume": 530.0}, {"date": "2020-07-31", "close": 1.27386, "volume": 18251.0}, {"date": "2020-08-04", "close": 1.32104, "volume": 18857.0}, {"date": "2020-08-05", "close": 1.32104, "volume": 318.0}, {"date": "2020-08-06", "close": 1.36822, "volume": 32195.0}, {"date": "2020-08-07", "close": 1.36822, "volume": 0.0}, {"date": "2020-08-10", "close": 1.32104, "volume": 16225.0}, {"date": "2020-08-11", "close": 1.46258, "volume": 23136.0}, {"date": "2020-08-12", "close": 1.46258, "volume": 9028.0}, {"date": "2020-08-13", "close": 1.4154, "volume": 10439.0}, {"date": "2020-08-14", "close": 1.46258, "volume": 12948.0}, {"date": "2020-08-17", "close": 1.4154, "volume": 45925.0}, {"date": "2020-08-18", "close": 1.46258, "volume": 252974.0}, {"date": "2020-08-19", "close": 1.46258, "volume": 33507.0}, {"date": "2020-08-20", "close": 1.50976, "volume": 10598.0}, {"date": "2020-08-21", "close": 1.46258, "volume": 9451.0}, {"date": "2020-08-24", "close": 1.50976, "volume": 2879.0}, {"date": "2020-08-25", "close": 1.50976, "volume": 21590.0}, {"date": "2020-08-26", "close": 1.46258, "volume": 10516.0}, {"date": "2020-08-27", "close": 1.50976, "volume": 41723.0}, {"date": "2020-08-28", "close": 1.55694, "volume": 49487.0}, {"date": "2020-08-31", "close": 1.79284, "volume": 34783.0}, {"date": "2020-09-01", "close": 1.69848, "volume": 56072.0}, {"date": "2020-09-02", "close": 1.69848, "volume": 5671.0}, {"date": "2020-09-03", "close": 1.8872, "volume": 35553.0}, {"date": "2020-09-04", "close": 1.74566, "volume": 37635.0}, {"date": "2020-09-07", "close": 1.79284, "volume": 12851.0}, {"date": "2020-09-08", "close": 1.79284, "volume": 13378.0}, {"date": "2020-09-09", "close": 1.79284, "volume": 7101.0}, {"date": "2020-09-10", "close": 1.84002, "volume": 16499.0}, {"date": "2020-09-11", "close": 1.79284, "volume": 3914.0}, {"date": "2020-09-14", "close": 1.84002, "volume": 24700.0}, {"date": "2020-09-15", "close": 1.84002, "volume": 12166.0}, {"date": "2020-09-16", "close": 1.8872, "volume": 188706.0}, {"date": "2020-09-17", "close": 1.8872, "volume": 39141.0}, {"date": "2020-09-18", "close": 1.8872, "volume": 71414.0}, {"date": "2020-09-21", "close": 2.02874, "volume": 104830.0}, {"date": "2020-09-22", "close": 1.93438, "volume": 21259.0}, {"date": "2020-09-23", "close": 1.98156, "volume": 52201.0}, {"date": "2020-09-24", "close": 1.8872, "volume": 88275.0}, {"date": "2020-09-25", "close": 1.8872, "volume": 14744.0}, {"date": "2020-09-28", "close": 1.8872, "volume": 6899.0}, {"date": "2020-09-29", "close": 1.8872, "volume": 8424.0}, {"date": "2020-09-30", "close": 1.84002, "volume": 1839.0}, {"date": "2020-10-01", "close": 1.50976, "volume": 107147.0}, {"date": "2020-10-02", "close": 1.55694, "volume": 41145.0}, {"date": "2020-10-05", "close": 1.69848, "volume": 14781.0}, {"date": "2020-10-07", "close": 1.79284, "volume": 4038.0}, {"date": "2020-10-08", "close": 1.8872, "volume": 13901.0}, {"date": "2020-10-09", "close": 1.74566, "volume": 3179.0}, {"date": "2020-10-12", "close": 2.02874, "volume": 85954.0}, {"date": "2020-10-13", "close": 2.17028, "volume": 118968.0}, {"date": "2020-10-14", "close": 2.17028, "volume": 30098.0}, {"date": "2020-10-15", "close": 2.17028, "volume": 12227.0}, {"date": "2020-10-16", "close": 2.1231, "volume": 15535.0}, {"date": "2020-10-19", "close": 2.1231, "volume": 7671.0}, {"date": "2020-10-20", "close": 2.1231, "volume": 8006.0}, {"date": "2020-10-21", "close": 2.26464, "volume": 22799.0}, {"date": "2020-10-22", "close": 2.26464, "volume": 4837.0}, {"date": "2020-10-23", "close": 2.26464, "volume": 3763.0}, {"date": "2020-10-26", "close": 2.26464, "volume": 14891.0}, {"date": "2020-10-27", "close": 2.02874, "volume": 48238.0}, {"date": "2020-10-28", "close": 2.26464, "volume": 48614.0}, {"date": "2020-10-29", "close": 2.1231, "volume": 14535.0}, {"date": "2020-10-30", "close": 2.17028, "volume": 8076.0}, {"date": "2020-11-02", "close": 1.74566, "volume": 30889.0}, {"date": "2020-11-03", "close": 1.98156, "volume": 12149.0}, {"date": "2020-11-04", "close": 2.17028, "volume": 6871.0}, {"date": "2020-11-05", "close": 2.1231, "volume": 17867.0}, {"date": "2020-11-06", "close": 2.1231, "volume": 8279.0}, {"date": "2020-11-09", "close": 2.17028, "volume": 10852.0}, {"date": "2020-11-10", "close": 2.1231, "volume": 13835.0}, {"date": "2020-11-11", "close": 2.07592, "volume": 4699.0}, {"date": "2020-11-12", "close": 2.07592, "volume": 541.0}, {"date": "2020-11-13", "close": 2.02874, "volume": 6102.0}, {"date": "2020-11-16", "close": 2.02874, "volume": 1378.0}, {"date": "2020-11-17", "close": 2.17028, "volume": 29856.0}, {"date": "2020-11-18", "close": 2.1231, "volume": 2548.0}, {"date": "2020-11-19", "close": 2.21746, "volume": 3133.0}, {"date": "2020-11-20", "close": 2.26464, "volume": 14928.0}, {"date": "2020-11-23", "close": 2.17028, "volume": 12858.0}, {"date": "2020-11-24", "close": 2.359, "volume": 96830.0}, {"date": "2020-11-25", "close": 2.45336, "volume": 985536.0}, {"date": "2020-11-26", "close": 2.45336, "volume": 17252.0}, {"date": "2020-11-27", "close": 2.359, "volume": 4495.0}, {"date": "2020-11-30", "close": 2.359, "volume": 6589.0}, {"date": "2020-12-01", "close": 2.21746, "volume": 50251.0}, {"date": "2020-12-02", "close": 2.31182, "volume": 4936.0}, {"date": "2020-12-03", "close": 2.21746, "volume": 23296.0}, {"date": "2020-12-04", "close": 2.17028, "volume": 1693.0}, {"date": "2020-12-07", "close": 2.189152, "volume": 9386.0}, {"date": "2020-12-08", "close": 2.17028, "volume": 2511.0}, {"date": "2020-12-09", "close": 2.21746, "volume": 1073.0}, {"date": "2020-12-10", "close": 2.02874, "volume": 32150.0}, {"date": "2020-12-11", "close": 1.98156, "volume": 19380.0}, {"date": "2020-12-14", "close": 1.98156, "volume": 3692.0}, {"date": "2020-12-15", "close": 1.8872, "volume": 2965.0}, {"date": "2020-12-16", "close": 1.79284, "volume": 10604.0}, {"date": "2020-12-17", "close": 1.79284, "volume": 5143.0}, {"date": "2020-12-18", "close": 1.8872, "volume": 318.0}, {"date": "2020-12-21", "close": 1.84002, "volume": 530.0}, {"date": "2020-12-22", "close": 1.84002, "volume": 23238.0}, {"date": "2020-12-23", "close": 1.8872, "volume": 10863.0}, {"date": "2020-12-30", "close": 1.8872, "volume": 366.0}, {"date": "2020-12-31", "close": 1.84002, "volume": 10896.0}, {"date": "2021-01-04", "close": 1.98156, "volume": 7399.0}, {"date": "2021-01-05", "close": 2.07592, "volume": 62933.0}, {"date": "2021-01-06", "close": 2.07592, "volume": 26529.0}, {"date": "2021-01-07", "close": 2.02874, "volume": 4403.0}, {"date": "2021-01-08", "close": 2.07592, "volume": 14907.0}, {"date": "2021-01-11", "close": 1.98156, "volume": 17468.0}, {"date": "2021-01-12", "close": 1.84002, "volume": 16317.0}, {"date": "2021-01-13", "close": 1.84002, "volume": 34442.0}, {"date": "2021-01-14", "close": 1.84002, "volume": 2374.0}, {"date": "2021-01-18", "close": 1.84002, "volume": 1060.0}, {"date": "2021-01-19", "close": 1.79284, "volume": 86049.0}, {"date": "2021-01-20", "close": 1.74566, "volume": 57399.0}, {"date": "2021-01-21", "close": 1.93438, "volume": 14936.0}, {"date": "2021-01-22", "close": 1.98156, "volume": 75553.0}, {"date": "2021-01-25", "close": 2.02874, "volume": 11412.0}, {"date": "2021-01-27", "close": 2.07592, "volume": 23233.0}, {"date": "2021-01-28", "close": 1.98156, "volume": 10775.0}, {"date": "2021-01-29", "close": 2.07592, "volume": 19359.0}, {"date": "2021-02-01", "close": 2.02874, "volume": 28652.0}, {"date": "2021-02-02", "close": 2.02874, "volume": 6840.0}, {"date": "2021-02-03", "close": 1.98156, "volume": 6072.0}, {"date": "2021-02-04", "close": 1.8872, "volume": 2278.0}, {"date": "2021-02-05", "close": 1.98156, "volume": 11687.0}, {"date": "2021-02-09", "close": 1.79284, "volume": 17402.0}, {"date": "2021-02-10", "close": 1.93438, "volume": 22221.0}, {"date": "2021-02-11", "close": 1.93438, "volume": 19398.0}, {"date": "2021-02-12", "close": 1.98156, "volume": 9673.0}, {"date": "2021-02-15", "close": 1.98156, "volume": 10252.0}, {"date": "2021-02-16", "close": 1.98156, "volume": 23375.0}, {"date": "2021-02-17", "close": 2.02874, "volume": 41290.0}, {"date": "2021-02-18", "close": 2.02874, "volume": 30489.0}, {"date": "2021-02-19", "close": 2.02874, "volume": 4785.0}, {"date": "2021-02-22", "close": 1.98156, "volume": 2952.0}, {"date": "2021-02-23", "close": 2.02874, "volume": 2331.0}, {"date": "2021-02-24", "close": 1.93438, "volume": 75852.0}, {"date": "2021-02-25", "close": 1.93438, "volume": 9795.0}, {"date": "2021-02-26", "close": 1.93438, "volume": 33895.0}, {"date": "2021-03-01", "close": 1.93438, "volume": 6679.0}, {"date": "2021-03-02", "close": 1.93438, "volume": 26498.0}, {"date": "2021-03-03", "close": 1.93438, "volume": 6506.0}, {"date": "2021-03-04", "close": 1.93438, "volume": 32871.0}, {"date": "2021-03-05", "close": 1.93438, "volume": 7935.0}, {"date": "2021-03-08", "close": 1.93438, "volume": 17593.0}, {"date": "2021-03-09", "close": 1.8872, "volume": 48768.0}, {"date": "2021-03-10", "close": 1.93438, "volume": 56761.0}, {"date": "2021-03-11", "close": 1.98156, "volume": 3763.0}, {"date": "2021-03-12", "close": 1.98156, "volume": 353.0}, {"date": "2021-03-15", "close": 1.93438, "volume": 13671.0}, {"date": "2021-03-16", "close": 1.93438, "volume": 25080.0}, {"date": "2021-03-17", "close": 1.98156, "volume": 8761.0}, {"date": "2021-03-18", "close": 2.07592, "volume": 35830.0}, {"date": "2021-03-19", "close": 2.07592, "volume": 8796.0}, {"date": "2021-03-22", "close": 2.07592, "volume": 17555.0}, {"date": "2021-03-23", "close": 1.93438, "volume": 8758.0}, {"date": "2021-03-24", "close": 1.98156, "volume": 6685.0}, {"date": "2021-03-25", "close": 1.79284, "volume": 54451.0}, {"date": "2021-03-26", "close": 2.02874, "volume": 6583.0}, {"date": "2021-03-29", "close": 2.07592, "volume": 22545.0}, {"date": "2021-03-30", "close": 1.8872, "volume": 46415.0}, {"date": "2021-04-06", "close": 1.69848, "volume": 196564.0}, {"date": "2021-04-07", "close": 1.69848, "volume": 43375.0}, {"date": "2021-04-08", "close": 1.74566, "volume": 26995.0}, {"date": "2021-04-09", "close": 1.6513, "volume": 192761.0}, {"date": "2021-04-12", "close": 1.55694, "volume": 119132.0}, {"date": "2021-04-13", "close": 1.55694, "volume": 193248.0}, {"date": "2021-04-14", "close": 1.55694, "volume": 240231.0}, {"date": "2021-04-15", "close": 1.55694, "volume": 237252.0}, {"date": "2021-04-16", "close": 1.55694, "volume": 12483.0}, {"date": "2021-04-19", "close": 1.55694, "volume": 37048.0}, {"date": "2021-04-20", "close": 1.46258, "volume": 155695.0}, {"date": "2021-04-21", "close": 1.50976, "volume": 139853.0}, {"date": "2021-04-22", "close": 1.50976, "volume": 57700.0}, {"date": "2021-04-23", "close": 1.50976, "volume": 14733.0}, {"date": "2021-04-26", "close": 1.46258, "volume": 54439.0}, {"date": "2021-04-27", "close": 1.46258, "volume": 30561.0}, {"date": "2021-04-28", "close": 1.4154, "volume": 105120.0}, {"date": "2021-04-29", "close": 1.50976, "volume": 133082.0}, {"date": "2021-04-30", "close": 1.50976, "volume": 215366.0}, {"date": "2021-05-03", "close": 1.46258, "volume": 117379.0}, {"date": "2021-05-04", "close": 1.32104, "volume": 82256.0}, {"date": "2021-05-05", "close": 1.36822, "volume": 48295.0}, {"date": "2021-05-06", "close": 1.32104, "volume": 8149.0}, {"date": "2021-05-07", "close": 1.36822, "volume": 22913.0}, {"date": "2021-05-10", "close": 1.36822, "volume": 19813.0}, {"date": "2021-05-11", "close": 1.32104, "volume": 71436.0}, {"date": "2021-05-12", "close": 1.22668, "volume": 67309.0}, {"date": "2021-05-13", "close": 1.13232, "volume": 139535.0}, {"date": "2021-05-14", "close": 1.22668, "volume": 76300.0}, {"date": "2021-05-17", "close": 1.22668, "volume": 174427.0}, {"date": "2021-05-18", "close": 1.13232, "volume": 246282.0}, {"date": "2021-05-19", "close": 1.08514, "volume": 319889.0}, {"date": "2021-05-20", "close": 1.1795, "volume": 49708.0}, {"date": "2021-05-21", "close": 1.13232, "volume": 34979.0}, {"date": "2021-05-24", "close": 1.22668, "volume": 30465.0}, {"date": "2021-05-25", "close": 1.1795, "volume": 12008.0}, {"date": "2021-05-26", "close": 1.27386, "volume": 22859.0}, {"date": "2021-05-27", "close": 1.22668, "volume": 11049.0}, {"date": "2021-05-28", "close": 1.22668, "volume": 28710.0}, {"date": "2021-05-31", "close": 1.13232, "volume": 109159.0}, {"date": "2021-06-01", "close": 1.13232, "volume": 6991.0}, {"date": "2021-06-02", "close": 1.13232, "volume": 39789.0}, {"date": "2021-06-03", "close": 1.1795, "volume": 4882.0}, {"date": "2021-06-04", "close": 1.13232, "volume": 6564.0}, {"date": "2021-06-07", "close": 1.13232, "volume": 34919.0}, {"date": "2021-06-08", "close": 1.1795, "volume": 52449.0}, {"date": "2021-06-09", "close": 1.13232, "volume": 3408.0}, {"date": "2021-06-10", "close": 1.1795, "volume": 4239.0}, {"date": "2021-06-11", "close": 1.13232, "volume": 4663.0}, {"date": "2021-06-15", "close": 1.1795, "volume": 10158.0}, {"date": "2021-06-16", "close": 1.13232, "volume": 6124.0}, {"date": "2021-06-17", "close": 1.08514, "volume": 36684.0}, {"date": "2021-06-18", "close": 1.08514, "volume": 60120.0}, {"date": "2021-06-21", "close": 1.03796, "volume": 41763.0}, {"date": "2021-06-22", "close": 1.08514, "volume": 42128.0}, {"date": "2021-06-23", "close": 1.08514, "volume": 13576.0}, {"date": "2021-06-24", "close": 1.08514, "volume": 15186.0}, {"date": "2021-06-25", "close": 1.08514, "volume": 12408.0}, {"date": "2021-06-28", "close": 1.08514, "volume": 13162.0}, {"date": "2021-06-29", "close": 1.03796, "volume": 27398.0}, {"date": "2021-06-30", "close": 1.03796, "volume": 168567.0}, {"date": "2021-07-02", "close": 1.08514, "volume": 8527.0}, {"date": "2021-07-05", "close": 1.08514, "volume": 10598.0}, {"date": "2021-07-06", "close": 1.08514, "volume": 39586.0}, {"date": "2021-07-07", "close": 1.08514, "volume": 16189.0}, {"date": "2021-07-09", "close": 1.08514, "volume": 16374.0}, {"date": "2021-07-12", "close": 1.08514, "volume": 19361.0}, {"date": "2021-07-13", "close": 1.08514, "volume": 6556.0}, {"date": "2021-07-14", "close": 1.08514, "volume": 11607.0}, {"date": "2021-07-15", "close": 1.08514, "volume": 5299.0}, {"date": "2021-07-16", "close": 1.08514, "volume": 19140.0}, {"date": "2021-07-19", "close": 1.08514, "volume": 14074.0}, {"date": "2021-07-20", "close": 1.08514, "volume": 9283.0}, {"date": "2021-07-21", "close": 1.1795, "volume": 27901.0}, {"date": "2021-07-22", "close": 1.22668, "volume": 15850.0}, {"date": "2021-07-23", "close": 1.22668, "volume": 14181.0}, {"date": "2021-07-26", "close": 1.27386, "volume": 24418.0}, {"date": "2021-07-27", "close": 1.36822, "volume": 24468.0}, {"date": "2021-07-28", "close": 1.22668, "volume": 98630.0}, {"date": "2021-07-29", "close": 1.1795, "volume": 84830.0}, {"date": "2021-07-30", "close": 1.1795, "volume": 5906.0}, {"date": "2021-08-02", "close": 1.1795, "volume": 8869.0}, {"date": "2021-08-03", "close": 1.13232, "volume": 25727.0}, {"date": "2021-08-04", "close": 1.22668, "volume": 14143.0}, {"date": "2021-08-05", "close": 1.22668, "volume": 22839.0}, {"date": "2021-08-06", "close": 1.22668, "volume": 5762.0}, {"date": "2021-08-09", "close": 1.27386, "volume": 9122.0}, {"date": "2021-08-10", "close": 1.27386, "volume": 21800.0}, {"date": "2021-08-11", "close": 1.22668, "volume": 22591.0}, {"date": "2021-08-12", "close": 1.22668, "volume": 16070.0}, {"date": "2021-08-13", "close": 1.22668, "volume": 18464.0}, {"date": "2021-08-16", "close": 1.22668, "volume": 12176.0}, {"date": "2021-08-18", "close": 1.22668, "volume": 47647.0}, {"date": "2021-08-19", "close": 1.22668, "volume": 15933.0}, {"date": "2021-08-20", "close": 1.27386, "volume": 34240.0}, {"date": "2021-08-24", "close": 1.1795, "volume": 7657.0}, {"date": "2021-08-25", "close": 1.1795, "volume": 47624.0}, {"date": "2021-08-26", "close": 1.1795, "volume": 5707.0}, {"date": "2021-08-27", "close": 1.13232, "volume": 6094.0}, {"date": "2021-08-30", "close": 1.13232, "volume": 5237.0}, {"date": "2021-08-31", "close": 1.13232, "volume": 27978.0}, {"date": "2021-09-01", "close": 1.08514, "volume": 38018.0}, {"date": "2021-09-02", "close": 1.13232, "volume": 8831.0}, {"date": "2021-09-03", "close": 1.13232, "volume": 5299.0}, {"date": "2021-09-06", "close": 1.08514, "volume": 10289.0}, {"date": "2021-09-07", "close": 1.13232, "volume": 88.0}, {"date": "2021-09-10", "close": 1.03796, "volume": 73958.0}, {"date": "2021-09-13", "close": 1.08514, "volume": 22671.0}, {"date": "2021-09-14", "close": 1.03796, "volume": 2575.0}, {"date": "2021-09-15", "close": 1.03796, "volume": 3525.0}, {"date": "2021-09-16", "close": 1.08514, "volume": 1855.0}, {"date": "2021-09-17", "close": 0.99078, "volume": 93642.0}, {"date": "2021-09-20", "close": 0.9436, "volume": 59885.0}, {"date": "2021-09-21", "close": 0.9436, "volume": 15907.0}, {"date": "2021-09-22", "close": 0.99078, "volume": 13247.0}, {"date": "2021-09-23", "close": 1.03796, "volume": 555.0}, {"date": "2021-09-27", "close": 0.99078, "volume": 2966.0}, {"date": "2021-09-28", "close": 1.03796, "volume": 2914.0}, {"date": "2021-09-29", "close": 0.9436, "volume": 36253.0}, {"date": "2021-09-30", "close": 0.9436, "volume": 495.0}, {"date": "2021-10-04", "close": 0.89642, "volume": 40635.0}, {"date": "2021-10-05", "close": 0.924728, "volume": 12910.0}, {"date": "2021-10-06", "close": 0.934164, "volume": 4589.0}, {"date": "2021-10-07", "close": 0.9436, "volume": 2581.0}, {"date": "2021-10-08", "close": 1.03796, "volume": 2083.0}, {"date": "2021-10-11", "close": 0.9436, "volume": 35808.0}, {"date": "2021-10-12", "close": 0.9436, "volume": 7720.0}, {"date": "2021-10-13", "close": 0.915292, "volume": 5697.0}, {"date": "2021-10-15", "close": 0.915292, "volume": 378.0}, {"date": "2021-10-18", "close": 0.934164, "volume": 4357.0}, {"date": "2021-10-19", "close": 0.934164, "volume": 13677.0}, {"date": "2021-10-20", "close": 0.934164, "volume": 9568.0}, {"date": "2021-10-21", "close": 0.99078, "volume": 14488.0}, {"date": "2021-10-22", "close": 0.99078, "volume": 51935.0}, {"date": "2021-10-25", "close": 0.905856, "volume": 19568.0}, {"date": "2021-10-26", "close": 0.915292, "volume": 4239.0}, {"date": "2021-10-27", "close": 0.84924, "volume": 186825.0}, {"date": "2021-10-28", "close": 0.80206, "volume": 66097.0}, {"date": "2021-10-29", "close": 0.84924, "volume": 11695.0}, {"date": "2021-11-01", "close": 0.839804, "volume": 21744.0}, {"date": "2021-11-02", "close": 0.84924, "volume": 4121.0}, {"date": "2021-11-03", "close": 0.886984, "volume": 15068.0}, {"date": "2021-11-04", "close": 0.84924, "volume": 62567.0}, {"date": "2021-11-05", "close": 0.905856, "volume": 25609.0}, {"date": "2021-11-08", "close": 0.89642, "volume": 23097.0}, {"date": "2021-11-09", "close": 0.89642, "volume": 13398.0}, {"date": "2021-11-10", "close": 0.99078, "volume": 63732.0}, {"date": "2021-11-11", "close": 0.99078, "volume": 51829.0}, {"date": "2021-11-12", "close": 0.99078, "volume": 6771.0}, {"date": "2021-11-15", "close": 1.03796, "volume": 10000.0}, {"date": "2021-11-17", "close": 1.03796, "volume": 24063.0}, {"date": "2021-11-18", "close": 1.03796, "volume": 6345.0}, {"date": "2021-11-19", "close": 0.99078, "volume": 56870.0}, {"date": "2021-11-22", "close": 0.9436, "volume": 22486.0}, {"date": "2021-11-23", "close": 1.03796, "volume": 6761.0}, {"date": "2021-11-24", "close": 1.03796, "volume": 12968.0}, {"date": "2021-11-25", "close": 0.9436, "volume": 24163.0}, {"date": "2021-11-26", "close": 0.9436, "volume": 27409.0}, {"date": "2021-11-29", "close": 0.915292, "volume": 35579.0}, {"date": "2021-11-30", "close": 0.915292, "volume": 5422.0}, {"date": "2021-12-01", "close": 0.915292, "volume": 43.0}, {"date": "2021-12-03", "close": 0.9436, "volume": 5600.0}, {"date": "2021-12-07", "close": 0.924728, "volume": 28.0}, {"date": "2021-12-09", "close": 0.915292, "volume": 5935.0}, {"date": "2021-12-13", "close": 0.9436, "volume": 31227.0}, {"date": "2021-12-14", "close": 0.9436, "volume": 678.0}, {"date": "2021-12-15", "close": 0.99078, "volume": 8584.0}, {"date": "2021-12-17", "close": 1.03796, "volume": 258.0}, {"date": "2021-12-20", "close": 0.9436, "volume": 2120.0}, {"date": "2021-12-23", "close": 0.868112, "volume": 13819.0}, {"date": "2021-12-29", "close": 0.924728, "volume": 1818.0}, {"date": "2021-12-30", "close": 0.934164, "volume": 1060.0}, {"date": "2022-01-04", "close": 0.924728, "volume": 16026.0}, {"date": "2022-01-05", "close": 0.905856, "volume": 97.0}, {"date": "2022-01-06", "close": 0.905856, "volume": 277.0}, {"date": "2022-01-07", "close": 0.868112, "volume": 27030.0}, {"date": "2022-01-10", "close": 0.868112, "volume": 5579.0}, {"date": "2022-01-11", "close": 0.877548, "volume": 5641.0}, {"date": "2022-01-12", "close": 0.877548, "volume": 31964.0}, {"date": "2022-01-13", "close": 0.886984, "volume": 3146.0}, {"date": "2022-01-14", "close": 0.84924, "volume": 9070.0}, {"date": "2022-01-17", "close": 0.839804, "volume": 19247.0}, {"date": "2022-01-18", "close": 0.9436, "volume": 39354.0}, {"date": "2022-01-19", "close": 0.858676, "volume": 6359.0}, {"date": "2022-01-20", "close": 0.84924, "volume": 13903.0}, {"date": "2022-01-21", "close": 0.811496, "volume": 27860.0}, {"date": "2022-01-24", "close": 0.783188, "volume": 16269.0}, {"date": "2022-01-25", "close": 0.75488, "volume": 6253.0}, {"date": "2022-01-27", "close": 0.726572, "volume": 9753.0}, {"date": "2022-01-28", "close": 0.726572, "volume": 11718.0}, {"date": "2022-01-31", "close": 0.792624, "volume": 24006.0}, {"date": "2022-02-01", "close": 0.80206, "volume": 2384.0}, {"date": "2022-02-02", "close": 0.820932, "volume": 90274.0}, {"date": "2022-02-03", "close": 0.811496, "volume": 25642.0}, {"date": "2022-02-04", "close": 0.830368, "volume": 16879.0}, {"date": "2022-02-07", "close": 0.839804, "volume": 179.0}, {"date": "2022-02-08", "close": 0.811496, "volume": 28037.0}, {"date": "2022-02-10", "close": 0.84924, "volume": 9167.0}, {"date": "2022-02-11", "close": 0.84924, "volume": 12954.0}, {"date": "2022-02-14", "close": 0.830368, "volume": 604.0}, {"date": "2022-02-15", "close": 0.811496, "volume": 2498.0}, {"date": "2022-02-16", "close": 0.84924, "volume": 3010.0}, {"date": "2022-02-17", "close": 0.84924, "volume": 1908.0}, {"date": "2022-02-18", "close": 0.811496, "volume": 18518.0}, {"date": "2022-02-21", "close": 0.792624, "volume": 438.0}, {"date": "2022-02-22", "close": 0.773752, "volume": 36424.0}, {"date": "2022-02-23", "close": 0.75488, "volume": 382.0}, {"date": "2022-02-24", "close": 0.75488, "volume": 28215.0}, {"date": "2022-02-25", "close": 0.679392, "volume": 2111.0}, {"date": "2022-02-28", "close": 0.80206, "volume": 31959.0}, {"date": "2022-03-01", "close": 0.811496, "volume": 6571.0}, {"date": "2022-03-02", "close": 0.80206, "volume": 2649.0}, {"date": "2022-03-03", "close": 0.80206, "volume": 14811.0}, {"date": "2022-03-04", "close": 0.792624, "volume": 12383.0}, {"date": "2022-03-08", "close": 0.75488, "volume": 10081.0}, {"date": "2022-03-10", "close": 0.75488, "volume": 104206.0}, {"date": "2022-03-11", "close": 0.80206, "volume": 5962.0}, {"date": "2022-03-14", "close": 0.84924, "volume": 20136.0}, {"date": "2022-03-15", "close": 0.84924, "volume": 26905.0}, {"date": "2022-03-16", "close": 0.830368, "volume": 5614.0}, {"date": "2022-03-21", "close": 0.820932, "volume": 118024.0}, {"date": "2022-03-22", "close": 0.80206, "volume": 2420.0}, {"date": "2022-03-23", "close": 0.820932, "volume": 3042.0}, {"date": "2022-03-24", "close": 0.830368, "volume": 2120.0}, {"date": "2022-03-25", "close": 0.811496, "volume": 97428.0}, {"date": "2022-03-29", "close": 0.820932, "volume": 7948.0}, {"date": "2022-03-30", "close": 0.84924, "volume": 15013.0}, {"date": "2022-03-31", "close": 0.830368, "volume": 1223.0}, {"date": "2022-04-01", "close": 0.830368, "volume": 12766.0}, {"date": "2022-04-04", "close": 0.84924, "volume": 25789.0}, {"date": "2022-04-05", "close": 0.84924, "volume": 6926.0}, {"date": "2022-04-06", "close": 0.84924, "volume": 24.0}, {"date": "2022-04-07", "close": 0.84924, "volume": 1623.0}, {"date": "2022-04-08", "close": 0.84924, "volume": 9203.0}, {"date": "2022-04-11", "close": 0.84924, "volume": 5299.0}, {"date": "2022-04-12", "close": 0.877548, "volume": 5299.0}, {"date": "2022-04-14", "close": 0.877548, "volume": 34.0}, {"date": "2022-04-19", "close": 0.877548, "volume": 8001.0}, {"date": "2022-04-20", "close": 0.877548, "volume": 53.0}, {"date": "2022-04-21", "close": 0.868112, "volume": 1248.0}, {"date": "2022-04-26", "close": 0.839804, "volume": 1486.0}, {"date": "2022-04-28", "close": 0.830368, "volume": 9243.0}, {"date": "2022-04-29", "close": 0.792624, "volume": 8454.0}, {"date": "2022-05-03", "close": 0.726572, "volume": 34213.0}, {"date": "2022-05-04", "close": 0.717136, "volume": 12895.0}, {"date": "2022-05-05", "close": 0.7077, "volume": 47345.0}, {"date": "2022-05-06", "close": 0.66052, "volume": 2338.0}, {"date": "2022-05-09", "close": 0.632212, "volume": 2265.0}, {"date": "2022-05-10", "close": 0.679392, "volume": 1724.0}, {"date": "2022-05-11", "close": 0.679392, "volume": 2533.0}, {"date": "2022-05-12", "close": 0.679392, "volume": 42.0}, {"date": "2022-05-13", "close": 0.641648, "volume": 617.0}, {"date": "2022-05-17", "close": 0.632212, "volume": 3709.0}, {"date": "2022-05-19", "close": 0.622776, "volume": 31793.0}, {"date": "2022-05-20", "close": 0.61334, "volume": 7418.0}, {"date": "2022-05-24", "close": 0.61334, "volume": 1241.0}, {"date": "2022-05-25", "close": 0.61334, "volume": 53.0}, {"date": "2022-05-27", "close": 0.61334, "volume": 1696.0}, {"date": "2022-05-30", "close": 0.56616, "volume": 795.0}, {"date": "2022-05-31", "close": 0.556724, "volume": 1796.0}, {"date": "2022-06-01", "close": 0.585032, "volume": 11661.0}, {"date": "2022-06-02", "close": 0.56616, "volume": 34650.0}, {"date": "2022-06-03", "close": 0.547288, "volume": 4772.0}, {"date": "2022-06-06", "close": 0.56616, "volume": 120505.0}, {"date": "2022-06-07", "close": 0.56616, "volume": 27155.0}, {"date": "2022-06-08", "close": 0.556724, "volume": 14426.0}, {"date": "2022-06-09", "close": 0.547288, "volume": 38746.0}, {"date": "2022-06-10", "close": 0.528416, "volume": 59789.0}, {"date": "2022-06-14", "close": 0.4718, "volume": 21252.0}, {"date": "2022-06-15", "close": 0.4718, "volume": 5299.0}, {"date": "2022-06-17", "close": 0.4718, "volume": 1358755.0}, {"date": "2022-06-20", "close": 0.4718, "volume": 12036.0}, {"date": "2022-06-21", "close": 0.4718, "volume": 21195.0}, {"date": "2022-06-23", "close": 0.443492, "volume": 49991.0}, {"date": "2022-06-24", "close": 0.434056, "volume": 10863.0}, {"date": "2022-06-27", "close": 0.42462, "volume": 1404549.0}, {"date": "2022-06-28", "close": 0.415184, "volume": 117528.0}, {"date": "2022-06-29", "close": 0.396312, "volume": 28306.0}, {"date": "2022-06-30", "close": 0.415184, "volume": 15897.0}, {"date": "2022-07-01", "close": 0.42462, "volume": 4826.0}, {"date": "2022-07-05", "close": 0.396312, "volume": 39904.0}, {"date": "2022-07-06", "close": 0.4718, "volume": 10598.0}, {"date": "2022-07-08", "close": 0.509544, "volume": 1654.0}, {"date": "2022-07-11", "close": 0.500108, "volume": 975.0}, {"date": "2022-07-12", "close": 0.4718, "volume": 7750.0}, {"date": "2022-07-13", "close": 0.4718, "volume": 848.0}, {"date": "2022-07-19", "close": 0.490672, "volume": 4239.0}, {"date": "2022-07-22", "close": 0.500108, "volume": 6359.0}, {"date": "2022-07-25", "close": 0.537852, "volume": 14662.0}, {"date": "2022-07-26", "close": 0.528416, "volume": 12417.0}, {"date": "2022-07-27", "close": 0.63693, "volume": 37200.0}, {"date": "2022-07-28", "close": 0.599186, "volume": 2603.0}, {"date": "2022-07-29", "close": 0.56616, "volume": 4981.0}, {"date": "2022-08-01", "close": 0.547288, "volume": 2649.0}, {"date": "2022-08-02", "close": 0.622776, "volume": 11572.0}, {"date": "2022-08-03", "close": 0.61334, "volume": 12442.0}, {"date": "2022-08-05", "close": 0.575596, "volume": 451.0}, {"date": "2022-08-09", "close": 0.56616, "volume": 31782.0}, {"date": "2022-08-10", "close": 0.56616, "volume": 108762.0}, {"date": "2022-08-11", "close": 0.56616, "volume": 10674.0}, {"date": "2022-08-12", "close": 0.56616, "volume": 12399.0}, {"date": "2022-08-15", "close": 0.56616, "volume": 54101.0}, {"date": "2022-08-16", "close": 0.537852, "volume": 27.0}, {"date": "2022-08-17", "close": 0.594468, "volume": 59974.0}, {"date": "2022-08-22", "close": 0.61334, "volume": 5557.0}, {"date": "2022-08-23", "close": 0.61334, "volume": 2774.0}, {"date": "2022-08-24", "close": 0.56616, "volume": 13582.0}, {"date": "2022-08-26", "close": 0.528416, "volume": 35909.0}, {"date": "2022-08-29", "close": 0.528416, "volume": 48220.0}, {"date": "2022-08-30", "close": 0.556724, "volume": 1272.0}, {"date": "2022-08-31", "close": 0.528416, "volume": 159.0}, {"date": "2022-09-01", "close": 0.51898, "volume": 15400.0}, {"date": "2022-09-05", "close": 0.481236, "volume": 178331.0}, {"date": "2022-09-06", "close": 0.4718, "volume": 13492.0}, {"date": "2022-09-07", "close": 0.4718, "volume": 226761.0}, {"date": "2022-09-08", "close": 0.481236, "volume": 4288.0}, {"date": "2022-09-09", "close": 0.500108, "volume": 52972.0}, {"date": "2022-09-13", "close": 0.481236, "volume": 65706.0}, {"date": "2022-09-14", "close": 0.4718, "volume": 21195.0}, {"date": "2022-09-15", "close": 0.481236, "volume": 3921.0}, {"date": "2022-09-16", "close": 0.481236, "volume": 2907.0}, {"date": "2022-09-19", "close": 0.4718, "volume": 28879.0}, {"date": "2022-09-20", "close": 0.4718, "volume": 212.0}, {"date": "2022-09-21", "close": 0.462364, "volume": 4239.0}, {"date": "2022-09-23", "close": 0.42462, "volume": 12297.0}, {"date": "2022-09-30", "close": 0.4718, "volume": 646.0}, {"date": "2022-10-04", "close": 0.4718, "volume": 2310.0}, {"date": "2022-10-05", "close": 0.443492, "volume": 7859.0}, {"date": "2022-10-07", "close": 0.434056, "volume": 2120.0}, {"date": "2022-10-12", "close": 0.42462, "volume": 85418.0}, {"date": "2022-10-13", "close": 0.42462, "volume": 45430.0}, {"date": "2022-10-14", "close": 0.42462, "volume": 68142.0}, {"date": "2022-10-17", "close": 0.42462, "volume": 106.0}, {"date": "2022-10-20", "close": 0.42462, "volume": 13904.0}, {"date": "2022-10-21", "close": 0.42462, "volume": 17816.0}, {"date": "2022-10-24", "close": 0.405748, "volume": 51318.0}, {"date": "2022-10-27", "close": 0.33026, "volume": 179039.0}, {"date": "2022-10-28", "close": 0.320824, "volume": 23420.0}, {"date": "2022-10-31", "close": 0.358568, "volume": 34265.0}, {"date": "2022-11-01", "close": 0.320824, "volume": 28315.0}, {"date": "2022-11-04", "close": 0.339696, "volume": 11212.0}, {"date": "2022-11-07", "close": 0.33026, "volume": 40560.0}, {"date": "2022-11-08", "close": 0.537852, "volume": 264110.0}, {"date": "2022-11-09", "close": 0.575596, "volume": 673720.0}, {"date": "2022-11-10", "close": 0.66052, "volume": 91802.0}, {"date": "2022-11-11", "close": 0.575596, "volume": 71013.0}, {"date": "2022-11-14", "close": 0.56616, "volume": 37725.0}, {"date": "2022-11-15", "close": 0.61334, "volume": 49103.0}, {"date": "2022-11-16", "close": 0.698264, "volume": 44720.0}, {"date": "2022-11-17", "close": 0.651084, "volume": 21972.0}, {"date": "2022-11-22", "close": 0.603904, "volume": 19421.0}, {"date": "2022-11-24", "close": 0.603904, "volume": 13565.0}, {"date": "2022-11-28", "close": 0.585032, "volume": 5049.0}, {"date": "2022-11-30", "close": 0.594468, "volume": 10632.0}, {"date": "2022-12-01", "close": 0.58975, "volume": 1976.0}, {"date": "2022-12-02", "close": 0.56616, "volume": 11657.0}, {"date": "2022-12-06", "close": 0.56616, "volume": 4269.0}, {"date": "2022-12-07", "close": 0.575596, "volume": 16565.0}, {"date": "2022-12-12", "close": 0.51898, "volume": 92600.0}, {"date": "2022-12-13", "close": 0.452928, "volume": 28150.0}, {"date": "2022-12-14", "close": 0.481236, "volume": 157973.0}, {"date": "2022-12-16", "close": 0.51898, "volume": 540.0}, {"date": "2022-12-19", "close": 0.490672, "volume": 20.0}, {"date": "2022-12-20", "close": 0.4718, "volume": 1060.0}, {"date": "2022-12-21", "close": 0.4718, "volume": 14080.0}, {"date": "2022-12-30", "close": 0.462364, "volume": 357.0}, {"date": "2023-01-03", "close": 0.481236, "volume": 2171.0}, {"date": "2023-01-04", "close": 0.537852, "volume": 30823.0}, {"date": "2023-01-09", "close": 0.509544, "volume": 14912.0}, {"date": "2023-01-10", "close": 0.509544, "volume": 0.0}, {"date": "2023-01-12", "close": 0.500108, "volume": 0.0}, {"date": "2023-01-13", "close": 0.452928, "volume": 5085.0}, {"date": "2023-01-16", "close": 0.4718, "volume": 11319.0}, {"date": "2023-01-17", "close": 0.462364, "volume": 29202.0}, {"date": "2023-01-18", "close": 0.452928, "volume": 17544.0}, {"date": "2023-01-19", "close": 0.4718, "volume": 4594.0}, {"date": "2023-01-20", "close": 0.51898, "volume": 7939.0}, {"date": "2023-01-23", "close": 0.56616, "volume": 5299.0}, {"date": "2023-01-24", "close": 0.56616, "volume": 1060.0}, {"date": "2023-01-27", "close": 0.56616, "volume": 6712.0}, {"date": "2023-01-30", "close": 0.594468, "volume": 111272.0}, {"date": "2023-01-31", "close": 0.61334, "volume": 104253.0}, {"date": "2023-02-01", "close": 0.61334, "volume": 19214.0}, {"date": "2023-02-02", "close": 0.622776, "volume": 47857.0}, {"date": "2023-02-03", "close": 0.66052, "volume": 62186.0}, {"date": "2023-02-06", "close": 0.651084, "volume": 20136.0}, {"date": "2023-02-07", "close": 0.7077, "volume": 37302.0}, {"date": "2023-02-08", "close": 0.679392, "volume": 9332.0}, {"date": "2023-02-09", "close": 0.773752, "volume": 24936.0}, {"date": "2023-02-10", "close": 0.783188, "volume": 16956.0}, {"date": "2023-02-13", "close": 0.764316, "volume": 2798.0}, {"date": "2023-02-14", "close": 0.830368, "volume": 11795.0}, {"date": "2023-02-15", "close": 0.839804, "volume": 18378.0}, {"date": "2023-02-16", "close": 0.80206, "volume": 20296.0}, {"date": "2023-02-21", "close": 0.830368, "volume": 11123.0}, {"date": "2023-02-22", "close": 0.80206, "volume": 3570.0}, {"date": "2023-02-23", "close": 0.736008, "volume": 3375.0}, {"date": "2023-02-24", "close": 0.75488, "volume": 8054.0}, {"date": "2023-02-27", "close": 0.736008, "volume": 8584.0}, {"date": "2023-02-28", "close": 0.736008, "volume": 10475.0}, {"date": "2023-03-01", "close": 0.783188, "volume": 2136.0}, {"date": "2023-03-07", "close": 0.717136, "volume": 2967.0}, {"date": "2023-03-08", "close": 0.717136, "volume": 511.0}, {"date": "2023-03-09", "close": 0.717136, "volume": 33.0}, {"date": "2023-03-13", "close": 0.75488, "volume": 11726.0}, {"date": "2023-03-14", "close": 0.745444, "volume": 15897.0}, {"date": "2023-03-15", "close": 0.717136, "volume": 357.0}, {"date": "2023-03-16", "close": 0.679392, "volume": 8070.0}, {"date": "2023-03-17", "close": 0.622776, "volume": 20500.0}, {"date": "2023-03-20", "close": 0.56616, "volume": 11.0}, {"date": "2023-03-21", "close": 0.669956, "volume": 8208.0}, {"date": "2023-03-22", "close": 0.669956, "volume": 1590.0}, {"date": "2023-03-23", "close": 0.66052, "volume": 40542.0}, {"date": "2023-03-28", "close": 0.594468, "volume": 4265.0}, {"date": "2023-03-29", "close": 0.679392, "volume": 96784.0}, {"date": "2023-03-30", "close": 0.679392, "volume": 1145.0}, {"date": "2023-03-31", "close": 0.669956, "volume": 73.0}, {"date": "2023-04-03", "close": 0.669956, "volume": 3073.0}, {"date": "2023-04-04", "close": 0.68411, "volume": 713.0}, {"date": "2023-04-05", "close": 0.66052, "volume": 9836.0}, {"date": "2023-04-06", "close": 0.66052, "volume": 37890.0}, {"date": "2023-04-12", "close": 0.66052, "volume": 8955.0}, {"date": "2023-04-13", "close": 0.66052, "volume": 5299.0}, {"date": "2023-04-18", "close": 0.688828, "volume": 4207.0}, {"date": "2023-04-21", "close": 0.688828, "volume": 14945.0}, {"date": "2023-05-02", "close": 0.646366, "volume": 0.0}, {"date": "2023-05-03", "close": 0.61334, "volume": 10616.0}, {"date": "2023-05-04", "close": 0.66052, "volume": 22785.0}, {"date": "2023-05-05", "close": 0.651084, "volume": 12.0}, {"date": "2023-05-08", "close": 0.603904, "volume": 90410.0}, {"date": "2023-05-10", "close": 0.56616, "volume": 1696.0}, {"date": "2023-05-11", "close": 0.556724, "volume": 0.0}, {"date": "2023-05-15", "close": 0.56616, "volume": 58316.0}, {"date": "2023-05-19", "close": 0.547288, "volume": 26494.0}, {"date": "2023-05-23", "close": 0.528416, "volume": 21174.0}, {"date": "2023-05-26", "close": 0.51898, "volume": 9170.0}, {"date": "2023-05-30", "close": 0.509544, "volume": 453.0}, {"date": "2023-05-31", "close": 0.462364, "volume": 13889.0}, {"date": "2023-06-01", "close": 0.462364, "volume": 44577.0}, {"date": "2023-06-02", "close": 0.462364, "volume": 6391.0}, {"date": "2023-06-05", "close": 0.452928, "volume": 9566.0}, {"date": "2023-06-06", "close": 0.4718, "volume": 5540.0}, {"date": "2023-06-07", "close": 0.4718, "volume": 26264.0}, {"date": "2023-06-08", "close": 0.462364, "volume": 43394.0}, {"date": "2023-06-09", "close": 0.452928, "volume": 20623.0}, {"date": "2023-06-13", "close": 0.4718, "volume": 51990.0}, {"date": "2023-06-14", "close": 0.462364, "volume": 13247.0}, {"date": "2023-06-16", "close": 0.462364, "volume": 1084.0}, {"date": "2023-06-19", "close": 0.462364, "volume": 26494.0}, {"date": "2023-06-20", "close": 0.443492, "volume": 42459.0}, {"date": "2023-06-21", "close": 0.386876, "volume": 16231.0}, {"date": "2023-06-22", "close": 0.405748, "volume": 7045.0}, {"date": "2023-06-23", "close": 0.415184, "volume": 52556.0}, {"date": "2023-06-26", "close": 0.462364, "volume": 12399.0}, {"date": "2023-06-27", "close": 0.462364, "volume": 5299.0}, {"date": "2023-06-28", "close": 0.42462, "volume": 35528.0}, {"date": "2023-06-30", "close": 0.42462, "volume": 24645.0}, {"date": "2023-07-04", "close": 0.452928, "volume": 5.0}, {"date": "2023-07-06", "close": 0.452928, "volume": 10004.0}, {"date": "2023-07-07", "close": 0.396312, "volume": 2650.0}, {"date": "2023-07-10", "close": 0.415184, "volume": 1.0}, {"date": "2023-07-13", "close": 0.452928, "volume": 8659.0}, {"date": "2023-07-14", "close": 0.452928, "volume": 8500.0}, {"date": "2023-07-17", "close": 0.4718, "volume": 2120.0}, {"date": "2023-07-18", "close": 0.575596, "volume": 31159.0}, {"date": "2023-07-19", "close": 0.585032, "volume": 9377.0}, {"date": "2023-07-21", "close": 0.7077, "volume": 8058.0}, {"date": "2023-07-24", "close": 0.688828, "volume": 67206.0}, {"date": "2023-07-25", "close": 0.66052, "volume": 9.0}, {"date": "2023-07-26", "close": 0.641648, "volume": 1154.0}, {"date": "2023-07-31", "close": 0.547288, "volume": 7843.0}, {"date": "2023-08-01", "close": 0.42462, "volume": 75974.0}, {"date": "2023-08-03", "close": 0.4718, "volume": 44855.0}, {"date": "2023-08-04", "close": 0.4718, "volume": 1099.0}, {"date": "2023-08-08", "close": 0.37744, "volume": 76348.0}, {"date": "2023-08-09", "close": 0.368004, "volume": 28153.0}, {"date": "2023-08-11", "close": 0.434056, "volume": 53209.0}, {"date": "2023-08-14", "close": 0.4718, "volume": 160159.0}, {"date": "2023-08-15", "close": 0.51898, "volume": 4303.0}, {"date": "2023-08-25", "close": 0.462364, "volume": 1590.0}, {"date": "2023-08-28", "close": 0.452928, "volume": 10916.0}, {"date": "2023-08-29", "close": 0.4718, "volume": 81131.0}, {"date": "2023-08-30", "close": 0.415184, "volume": 19715.0}, {"date": "2023-08-31", "close": 0.396312, "volume": 19122.0}, {"date": "2023-09-01", "close": 0.339696, "volume": 30009.0}, {"date": "2023-09-05", "close": 0.358568, "volume": 26377.0}, {"date": "2023-09-06", "close": 0.37744, "volume": 21195.0}, {"date": "2023-09-07", "close": 0.358568, "volume": 5403.0}, {"date": "2023-09-08", "close": 0.349132, "volume": 18868.0}, {"date": "2023-09-14", "close": 0.358568, "volume": 1060.0}, {"date": "2023-09-15", "close": 0.339696, "volume": 11643.0}, {"date": "2023-09-20", "close": 0.301952, "volume": 5829.0}, {"date": "2023-09-21", "close": 0.301952, "volume": 2158.0}, {"date": "2023-09-26", "close": 0.33026, "volume": 1166.0}, {"date": "2023-09-27", "close": 0.301952, "volume": 4928.0}, {"date": "2023-09-29", "close": 0.301952, "volume": 24189.0}, {"date": "2023-10-04", "close": 0.301952, "volume": 4339.0}, {"date": "2023-10-05", "close": 0.301952, "volume": 4239.0}, {"date": "2023-10-06", "close": 0.301952, "volume": 561.0}, {"date": "2023-10-11", "close": 0.301952, "volume": 27498.0}, {"date": "2023-10-12", "close": 0.301952, "volume": 6931.0}, {"date": "2023-10-17", "close": 0.301952, "volume": 134.0}, {"date": "2023-10-23", "close": 0.301952, "volume": 1656.0}, {"date": "2023-10-25", "close": 0.301952, "volume": 6369.0}, {"date": "2023-10-30", "close": 0.301952, "volume": 1591.0}, {"date": "2023-11-03", "close": 0.301952, "volume": 10836.0}, {"date": "2023-11-07", "close": 0.301952, "volume": 82.0}, {"date": "2023-11-13", "close": 0.320824, "volume": 91648.0}, {"date": "2023-11-14", "close": 0.33026, "volume": 10305.0}, {"date": "2023-11-15", "close": 0.33026, "volume": 17566.0}, {"date": "2023-11-16", "close": 0.292516, "volume": 22255.0}, {"date": "2023-11-21", "close": 0.292516, "volume": 907.0}, {"date": "2023-11-22", "close": 0.28308, "volume": 60288.0}, {"date": "2023-11-23", "close": 0.28308, "volume": 1388.0}, {"date": "2023-11-28", "close": 0.273644, "volume": 25223.0}, {"date": "2023-12-01", "close": 0.264208, "volume": 27024.0}, {"date": "2023-12-04", "close": 0.292516, "volume": 17560.0}, {"date": "2023-12-05", "close": 0.301952, "volume": 21039.0}, {"date": "2023-12-06", "close": 0.254772, "volume": 3941.0}, {"date": "2023-12-07", "close": 0.254772, "volume": 3110.0}, {"date": "2023-12-08", "close": 0.254772, "volume": 1113.0}, {"date": "2023-12-12", "close": 0.245336, "volume": 79806.0}, {"date": "2023-12-13", "close": 0.245336, "volume": 87537.0}, {"date": "2023-12-18", "close": 0.264208, "volume": 4960.0}, {"date": "2023-12-19", "close": 0.254772, "volume": 3705.0}, {"date": "2023-12-20", "close": 0.273644, "volume": 31793.0}, {"date": "2023-12-21", "close": 0.273644, "volume": 36446.0}, {"date": "2023-12-27", "close": 0.28308, "volume": 31793.0}, {"date": "2023-12-28", "close": 0.301952, "volume": 51399.0}, {"date": "2023-12-29", "close": 0.273644, "volume": 7418.0}, {"date": "2024-01-02", "close": 0.273644, "volume": 2310.0}, {"date": "2024-01-09", "close": 0.254772, "volume": 3559.0}, {"date": "2024-01-10", "close": 0.28308, "volume": 23472.0}, {"date": "2024-01-11", "close": 0.301952, "volume": 50339.0}, {"date": "2024-01-12", "close": 0.301952, "volume": 33669.0}, {"date": "2024-01-17", "close": 0.28308, "volume": 19325.0}, {"date": "2024-01-22", "close": 0.320824, "volume": 2649.0}, {"date": "2024-01-23", "close": 0.311388, "volume": 9111.0}, {"date": "2024-01-24", "close": 0.301952, "volume": 41437.0}, {"date": "2024-01-25", "close": 0.254772, "volume": 28219.0}, {"date": "2024-01-29", "close": 0.301952, "volume": 10700.0}, {"date": "2024-01-30", "close": 0.264208, "volume": 106.0}, {"date": "2024-02-01", "close": 0.254772, "volume": 36244.0}, {"date": "2024-02-05", "close": 0.254772, "volume": 3540.0}, {"date": "2024-02-06", "close": 0.28308, "volume": 32259.0}, {"date": "2024-02-08", "close": 0.254772, "volume": 8955.0}, {"date": "2024-02-09", "close": 0.254772, "volume": 5299.0}, {"date": "2024-02-13", "close": 0.28308, "volume": 31696.0}, {"date": "2024-02-14", "close": 0.245336, "volume": 28118.0}, {"date": "2024-02-19", "close": 0.2359, "volume": 2735.0}, {"date": "2024-02-20", "close": 0.226464, "volume": 15587.0}, {"date": "2024-02-22", "close": 0.264208, "volume": 9008.0}, {"date": "2024-02-23", "close": 0.245336, "volume": 371.0}, {"date": "2024-02-26", "close": 0.254772, "volume": 3179.0}, {"date": "2024-02-29", "close": 0.264208, "volume": 4215.0}, {"date": "2024-03-07", "close": 0.245336, "volume": 721.0}, {"date": "2024-03-08", "close": 0.217028, "volume": 881.0}, {"date": "2024-03-11", "close": 0.226464, "volume": 10069.0}, {"date": "2024-03-12", "close": 0.217028, "volume": 36456.0}, {"date": "2024-03-13", "close": 0.2359, "volume": 1070.0}, {"date": "2024-03-14", "close": 0.2359, "volume": 94521.0}, {"date": "2024-03-19", "close": 0.18872, "volume": 16959.0}, {"date": "2024-03-20", "close": 0.245336, "volume": 22764.0}, {"date": "2024-03-21", "close": 0.264208, "volume": 21010.0}, {"date": "2024-03-22", "close": 0.273644, "volume": 37602.0}, {"date": "2024-03-25", "close": 0.273644, "volume": 8380.0}, {"date": "2024-03-28", "close": 0.2359, "volume": 4238.0}, {"date": "2024-04-03", "close": 0.2359, "volume": 1060.0}, {"date": "2024-04-04", "close": 0.254772, "volume": 4239.0}, {"date": "2024-04-10", "close": 0.254772, "volume": 212.0}, {"date": "2024-04-17", "close": 0.226464, "volume": 1378.0}, {"date": "2024-04-18", "close": 0.245336, "volume": 61917.0}, {"date": "2024-04-19", "close": 0.226464, "volume": 13268.0}, {"date": "2024-04-22", "close": 0.226464, "volume": 5299.0}, {"date": "2024-04-23", "close": 0.217028, "volume": 63908.0}, {"date": "2024-04-24", "close": 0.217028, "volume": 15013.0}, {"date": "2024-04-26", "close": 0.2359, "volume": 7948.0}, {"date": "2024-04-29", "close": 0.254772, "volume": 18970.0}, {"date": "2024-05-01", "close": 0.2359, "volume": 38.0}, {"date": "2024-05-02", "close": 0.217028, "volume": 46155.0}, {"date": "2024-05-07", "close": 0.2359, "volume": 32097.0}, {"date": "2024-05-08", "close": 0.28308, "volume": 49189.0}, {"date": "2024-05-09", "close": 0.28308, "volume": 23316.0}, {"date": "2024-05-10", "close": 0.28308, "volume": 3137.0}, {"date": "2024-05-20", "close": 0.2359, "volume": 2543.0}, {"date": "2024-05-21", "close": 0.2359, "volume": 23443.0}, {"date": "2024-05-22", "close": 0.273644, "volume": 6391.0}, {"date": "2024-05-23", "close": 0.2359, "volume": 2649.0}, {"date": "2024-05-24", "close": 0.273644, "volume": 24399.0}, {"date": "2024-05-27", "close": 0.273644, "volume": 794.0}, {"date": "2024-05-28", "close": 0.28308, "volume": 29568.0}, {"date": "2024-05-29", "close": 0.28308, "volume": 22139.0}, {"date": "2024-05-30", "close": 0.254772, "volume": 9008.0}, {"date": "2024-05-31", "close": 0.254772, "volume": 2109.0}, {"date": "2024-06-03", "close": 0.254772, "volume": 38413.0}, {"date": "2024-06-04", "close": 0.2359, "volume": 52353.0}, {"date": "2024-06-05", "close": 0.207592, "volume": 26657.0}, {"date": "2024-06-06", "close": 0.254772, "volume": 28561.0}, {"date": "2024-06-07", "close": 0.226464, "volume": 21195.0}, {"date": "2024-06-11", "close": 0.273644, "volume": 32535.0}, {"date": "2024-06-12", "close": 0.2359, "volume": 11424.0}, {"date": "2024-06-13", "close": 0.2359, "volume": 5299.0}, {"date": "2024-06-14", "close": 0.245336, "volume": 59135.0}, {"date": "2024-06-19", "close": 0.198156, "volume": 107757.0}, {"date": "2024-06-20", "close": 0.18872, "volume": 55594.0}, {"date": "2024-06-21", "close": 0.18872, "volume": 145657.0}, {"date": "2024-06-24", "close": 0.18872, "volume": 30415.0}, {"date": "2024-06-25", "close": 0.18872, "volume": 125491.0}, {"date": "2024-06-26", "close": 0.18872, "volume": 4008.0}, {"date": "2024-06-27", "close": 0.18872, "volume": 63578.0}, {"date": "2024-06-28", "close": 0.198156, "volume": 56197.0}, {"date": "2024-07-01", "close": 0.226464, "volume": 81075.0}, {"date": "2024-07-02", "close": 0.273644, "volume": 22173.0}, {"date": "2024-07-03", "close": 0.28308, "volume": 24719.0}, {"date": "2024-07-04", "close": 0.28308, "volume": 32429.0}, {"date": "2024-07-08", "close": 0.28308, "volume": 55638.0}, {"date": "2024-07-09", "close": 0.301952, "volume": 20454.0}, {"date": "2024-07-10", "close": 0.28308, "volume": 56698.0}, {"date": "2024-07-11", "close": 0.301952, "volume": 19304.0}, {"date": "2024-07-12", "close": 0.301952, "volume": 57946.0}, {"date": "2024-07-15", "close": 0.301952, "volume": 4451.0}, {"date": "2024-07-16", "close": 0.311388, "volume": 3179.0}, {"date": "2024-07-18", "close": 0.301952, "volume": 2649.0}, {"date": "2024-07-22", "close": 0.301952, "volume": 5299.0}, {"date": "2024-07-24", "close": 0.301952, "volume": 3709.0}, {"date": "2024-07-25", "close": 0.311388, "volume": 642.0}, {"date": "2024-07-26", "close": 0.311388, "volume": 7201.0}, {"date": "2024-07-29", "close": 0.301952, "volume": 19019.0}, {"date": "2024-07-30", "close": 0.301952, "volume": 187.0}, {"date": "2024-07-31", "close": 0.28308, "volume": 265.0}, {"date": "2024-08-09", "close": 0.2359, "volume": 23592.0}, {"date": "2024-08-12", "close": 0.245336, "volume": 80307.0}, {"date": "2024-08-13", "close": 0.2359, "volume": 7187.0}, {"date": "2024-08-14", "close": 0.226464, "volume": 25410.0}, {"date": "2024-08-15", "close": 0.226464, "volume": 27023.0}, {"date": "2024-08-16", "close": 0.2359, "volume": 533.0}, {"date": "2024-08-19", "close": 0.217028, "volume": 13684.0}, {"date": "2024-08-23", "close": 0.217028, "volume": 4451.0}, {"date": "2024-08-28", "close": 0.217028, "volume": 33029.0}, {"date": "2024-08-29", "close": 0.198156, "volume": 13253.0}, {"date": "2024-08-30", "close": 0.226464, "volume": 132379.0}, {"date": "2024-09-02", "close": 0.2359, "volume": 1371.0}, {"date": "2024-09-03", "close": 0.2359, "volume": 2649.0}, {"date": "2024-09-05", "close": 0.207592, "volume": 10598.0}, {"date": "2024-09-06", "close": 0.198156, "volume": 185460.0}, {"date": "2024-09-10", "close": 0.217028, "volume": 2067.0}, {"date": "2024-09-11", "close": 0.207592, "volume": 48701.0}, {"date": "2024-09-13", "close": 0.207592, "volume": 2355.0}, {"date": "2024-09-16", "close": 0.207592, "volume": 38703.0}, {"date": "2024-09-17", "close": 0.207592, "volume": 14285.0}, {"date": "2024-09-18", "close": 0.18872, "volume": 23432.0}, {"date": "2024-09-19", "close": 0.198156, "volume": 1303.0}, {"date": "2024-09-20", "close": 0.198156, "volume": 36128.0}, {"date": "2024-09-23", "close": 0.207592, "volume": 7187.0}, {"date": "2024-09-24", "close": 0.226464, "volume": 90187.0}, {"date": "2024-09-25", "close": 0.254772, "volume": 46454.0}, {"date": "2024-09-26", "close": 0.273644, "volume": 32245.0}, {"date": "2024-09-27", "close": 0.28308, "volume": 21085.0}, {"date": "2024-09-30", "close": 0.28308, "volume": 12717.0}, {"date": "2024-10-02", "close": 0.264208, "volume": 2120.0}, {"date": "2024-10-03", "close": 0.2359, "volume": 6465.0}, {"date": "2024-10-04", "close": 0.2359, "volume": 2120.0}, {"date": "2024-10-07", "close": 0.264208, "volume": 8016.0}, {"date": "2024-10-08", "close": 0.2359, "volume": 9167.0}, {"date": "2024-10-09", "close": 0.2359, "volume": 1060.0}, {"date": "2024-10-11", "close": 0.2359, "volume": 3941.0}, {"date": "2024-10-14", "close": 0.2359, "volume": 3158.0}, {"date": "2024-10-15", "close": 0.254772, "volume": 2178.0}, {"date": "2024-10-17", "close": 0.264208, "volume": 179254.0}, {"date": "2024-10-18", "close": 0.301952, "volume": 4773.0}, {"date": "2024-10-21", "close": 0.33026, "volume": 65477.0}, {"date": "2024-10-22", "close": 0.264208, "volume": 181285.0}, {"date": "2024-10-23", "close": 0.226464, "volume": 1055850.0}, {"date": "2024-10-24", "close": 0.231182, "volume": 28867.0}, {"date": "2024-10-25", "close": 0.2359, "volume": 18271.0}, {"date": "2024-10-28", "close": 0.245336, "volume": 33525.0}, {"date": "2024-10-29", "close": 0.254772, "volume": 31943.0}, {"date": "2024-10-30", "close": 0.301952, "volume": 9365.0}, {"date": "2024-10-31", "close": 0.28308, "volume": 102629.0}, {"date": "2024-11-04", "close": 0.292516, "volume": 531.0}, {"date": "2024-11-05", "close": 0.28308, "volume": 80997.0}, {"date": "2024-11-06", "close": 0.311388, "volume": 5299.0}, {"date": "2024-11-07", "close": 0.273644, "volume": 64502.0}, {"date": "2024-11-08", "close": 0.301952, "volume": 6174.0}, {"date": "2024-11-12", "close": 0.292516, "volume": 29616.0}, {"date": "2024-11-13", "close": 0.292516, "volume": 20560.0}, {"date": "2024-11-15", "close": 0.33026, "volume": 21663.0}, {"date": "2024-11-18", "close": 0.33026, "volume": 145683.0}, {"date": "2024-11-19", "close": 0.33026, "volume": 634.0}, {"date": "2024-11-21", "close": 0.33026, "volume": 1946.0}, {"date": "2024-11-25", "close": 0.33026, "volume": 20464.0}, {"date": "2024-11-26", "close": 0.349132, "volume": 23371.0}, {"date": "2024-11-28", "close": 0.311388, "volume": 5780.0}, {"date": "2024-11-29", "close": 0.301952, "volume": 1060.0}, {"date": "2024-12-12", "close": 0.25949, "volume": 318.0}, {"date": "2024-12-13", "close": 0.25949, "volume": 15897.0}, {"date": "2024-12-16", "close": 0.264208, "volume": 1562.0}, {"date": "2024-12-17", "close": 0.25949, "volume": 5299.0}, {"date": "2024-12-19", "close": 0.25949, "volume": 1187.0}, {"date": "2024-12-24", "close": 0.25949, "volume": 5792.0}, {"date": "2024-12-30", "close": 0.264208, "volume": 753.0}, {"date": "2024-12-31", "close": 0.25949, "volume": 44564.0}, {"date": "2025-01-02", "close": 0.25949, "volume": 35237.0}, {"date": "2025-01-03", "close": 0.264208, "volume": 7807.0}, {"date": "2025-01-07", "close": 0.273644, "volume": 608.0}, {"date": "2025-01-08", "close": 0.28308, "volume": 1893.0}, {"date": "2025-01-09", "close": 0.28308, "volume": 1700.0}, {"date": "2025-01-13", "close": 0.28308, "volume": 8294.0}, {"date": "2025-01-15", "close": 0.28308, "volume": 3403.0}, {"date": "2025-01-17", "close": 0.2359, "volume": 146244.0}, {"date": "2025-01-20", "close": 0.25949, "volume": 14837.0}, {"date": "2025-01-21", "close": 0.250054, "volume": 318.0}, {"date": "2025-01-22", "close": 0.240618, "volume": 37081.0}, {"date": "2025-01-23", "close": 0.2359, "volume": 34452.0}, {"date": "2025-01-31", "close": 0.207592, "volume": 41542.0}, {"date": "2025-02-05", "close": 0.18872, "volume": 14021.0}, {"date": "2025-02-10", "close": 0.198156, "volume": 2967.0}, {"date": "2025-02-11", "close": 0.202874, "volume": 2649.0}, {"date": "2025-02-13", "close": 0.202874, "volume": 624.0}, {"date": "2025-02-14", "close": 0.18872, "volume": 82702.0}, {"date": "2025-02-18", "close": 0.18872, "volume": 78898.0}, {"date": "2025-02-19", "close": 0.198156, "volume": 848.0}, {"date": "2025-02-20", "close": 0.179284, "volume": 11469.0}, {"date": "2025-02-21", "close": 0.174566, "volume": 64950.0}, {"date": "2025-02-25", "close": 0.18872, "volume": 6624.0}, {"date": "2025-02-27", "close": 0.179284, "volume": 10804.0}, {"date": "2025-03-04", "close": 0.179284, "volume": 2120.0}, {"date": "2025-03-06", "close": 0.202874, "volume": 14869.0}, {"date": "2025-03-10", "close": 0.202874, "volume": 5389.0}, {"date": "2025-03-11", "close": 0.207592, "volume": 2.0}, {"date": "2025-03-12", "close": 0.179284, "volume": 34553.0}, {"date": "2025-03-14", "close": 0.18872, "volume": 31307.0}, {"date": "2025-03-20", "close": 0.179284, "volume": 6883.0}, {"date": "2025-03-24", "close": 0.179284, "volume": 1315.0}, {"date": "2025-03-25", "close": 0.18872, "volume": 16122.0}, {"date": "2025-03-26", "close": 0.18872, "volume": 742.0}, {"date": "2025-03-27", "close": 0.198156, "volume": 1902.0}, {"date": "2025-03-28", "close": 0.18872, "volume": 4239.0}, {"date": "2025-03-31", "close": 0.18872, "volume": 10599.0}, {"date": "2025-04-02", "close": 0.16513, "volume": 3130.0}, {"date": "2025-04-03", "close": 0.184002, "volume": 544.0}, {"date": "2025-04-08", "close": 0.179284, "volume": 22311.0}, {"date": "2025-04-10", "close": 0.16513, "volume": 17898.0}, {"date": "2025-04-11", "close": 0.160412, "volume": 583.0}, {"date": "2025-04-14", "close": 0.179284, "volume": 17362.0}, {"date": "2025-04-15", "close": 0.179284, "volume": 13966.0}, {"date": "2025-04-22", "close": 0.179284, "volume": 7230.0}, {"date": "2025-04-23", "close": 0.18872, "volume": 5283.0}, {"date": "2025-04-24", "close": 0.169848, "volume": 37092.0}, {"date": "2025-04-28", "close": 0.169848, "volume": 2005.0}, {"date": "2025-04-29", "close": 0.169848, "volume": 37770.0}, {"date": "2025-04-30", "close": 0.169848, "volume": 4120.0}, {"date": "2025-05-01", "close": 0.169848, "volume": 119.0}, {"date": "2025-05-02", "close": 0.18872, "volume": 37340.0}, {"date": "2025-05-06", "close": 0.18872, "volume": 13036.0}, {"date": "2025-05-20", "close": 0.169848, "volume": 31916.0}, {"date": "2025-05-21", "close": 0.18872, "volume": 5896.0}, {"date": "2025-05-22", "close": 0.18872, "volume": 1086.0}, {"date": "2025-05-27", "close": 0.18872, "volume": 8372.0}, {"date": "2025-05-28", "close": 0.198156, "volume": 33567.0}, {"date": "2025-05-30", "close": 0.18872, "volume": 1.0}, {"date": "2025-06-02", "close": 0.207592, "volume": 70359.0}, {"date": "2025-06-03", "close": 0.207592, "volume": 1.0}, {"date": "2025-06-04", "close": 0.207592, "volume": 1.0}, {"date": "2025-06-05", "close": 0.198156, "volume": 1.0}, {"date": "2025-06-06", "close": 0.207592, "volume": 7418.0}, {"date": "2025-06-11", "close": 0.217028, "volume": 5141.0}, {"date": "2025-06-12", "close": 0.198156, "volume": 69031.0}, {"date": "2025-06-13", "close": 0.198156, "volume": 1606.0}, {"date": "2025-06-16", "close": 0.198156, "volume": 15929.0}, {"date": "2025-06-18", "close": 0.198156, "volume": 87568.0}, {"date": "2025-06-19", "close": 0.198156, "volume": 25232.0}, {"date": "2025-06-23", "close": 0.18872, "volume": 124098.0}, {"date": "2025-06-24", "close": 0.193438, "volume": 61007.0}, {"date": "2025-06-25", "close": 0.202874, "volume": 34603.0}, {"date": "2025-06-26", "close": 0.198156, "volume": 209840.0}, {"date": "2025-06-27", "close": 0.198156, "volume": 338.0}, {"date": "2025-06-30", "close": 0.198156, "volume": 6851.0}, {"date": "2025-07-01", "close": 0.198156, "volume": 110545.0}, {"date": "2025-07-02", "close": 0.202874, "volume": 4002.0}, {"date": "2025-07-03", "close": 0.198156, "volume": 2649.0}, {"date": "2025-07-04", "close": 0.202874, "volume": 11932.0}, {"date": "2025-07-08", "close": 0.202874, "volume": 2896.0}, {"date": "2025-07-09", "close": 0.202874, "volume": 75686.0}, {"date": "2025-07-10", "close": 0.202874, "volume": 88586.0}, {"date": "2025-07-11", "close": 0.202874, "volume": 90678.0}, {"date": "2025-07-14", "close": 0.21231, "volume": 8577.0}, {"date": "2025-07-15", "close": 0.217028, "volume": 26.0}, {"date": "2025-07-16", "close": 0.217028, "volume": 10238.0}, {"date": "2025-07-21", "close": 0.207592, "volume": 79483.0}, {"date": "2025-07-23", "close": 0.217028, "volume": 4990.0}, {"date": "2025-07-24", "close": 0.217028, "volume": 26494.0}, {"date": "2025-07-25", "close": 0.207592, "volume": 12621.0}, {"date": "2025-07-28", "close": 0.202874, "volume": 97202.0}, {"date": "2025-07-29", "close": 0.301952, "volume": 232790.0}, {"date": "2025-07-30", "close": 0.28308, "volume": 106541.0}, {"date": "2025-07-31", "close": 0.28308, "volume": 182366.0}, {"date": "2025-08-01", "close": 0.250054, "volume": 32123.0}, {"date": "2025-08-04", "close": 0.250054, "volume": 3541.0}, {"date": "2025-08-06", "close": 0.250054, "volume": 56732.0}, {"date": "2025-08-07", "close": 0.250054, "volume": 424.0}, {"date": "2025-08-12", "close": 0.250054, "volume": 6.0}, {"date": "2025-08-14", "close": 0.245336, "volume": 40829.0}, {"date": "2025-08-15", "close": 0.268926, "volume": 10770.0}, {"date": "2025-08-18", "close": 0.264208, "volume": 122.0}, {"date": "2025-08-19", "close": 0.264208, "volume": 12714.0}, {"date": "2025-08-20", "close": 0.25949, "volume": 79.0}, {"date": "2025-08-21", "close": 0.25949, "volume": 24.0}, {"date": "2025-08-25", "close": 0.226464, "volume": 11563.0}, {"date": "2025-08-27", "close": 0.221746, "volume": 11195.0}, {"date": "2025-08-29", "close": 0.231182, "volume": 23.0}, {"date": "2025-09-01", "close": 0.221746, "volume": 3921.0}, {"date": "2025-09-02", "close": 0.221746, "volume": 70.0}, {"date": "2025-09-04", "close": 0.221746, "volume": 3391.0}, {"date": "2025-09-05", "close": 0.221746, "volume": 1124.0}, {"date": "2025-09-09", "close": 0.221746, "volume": 5299.0}, {"date": "2025-09-15", "close": 0.217028, "volume": 2075.0}, {"date": "2025-09-16", "close": 0.21231, "volume": 42391.0}, {"date": "2025-09-17", "close": 0.21231, "volume": 2120.0}, {"date": "2025-09-19", "close": 0.21231, "volume": 4031.0}, {"date": "2025-09-22", "close": 0.207592, "volume": 1921.0}, {"date": "2025-09-23", "close": 0.207592, "volume": 70142.0}, {"date": "2025-09-24", "close": 0.207592, "volume": 6.0}, {"date": "2025-09-25", "close": 0.207592, "volume": 4239.0}, {"date": "2025-09-30", "close": 0.226464, "volume": 21366.0}, {"date": "2025-10-02", "close": 0.2359, "volume": 72601.0}, {"date": "2025-10-03", "close": 0.226464, "volume": 318.0}, {"date": "2025-10-07", "close": 0.207592, "volume": 63586.0}, {"date": "2025-10-08", "close": 0.21231, "volume": 34.0}, {"date": "2025-10-13", "close": 0.18872, "volume": 284646.0}, {"date": "2025-10-16", "close": 0.198156, "volume": 227939.0}, {"date": "2025-10-17", "close": 0.198156, "volume": 34474.0}, {"date": "2025-10-20", "close": 0.207592, "volume": 136.0}, {"date": "2025-10-21", "close": 0.207592, "volume": 31804.0}, {"date": "2025-10-23", "close": 0.198156, "volume": 1643.0}, {"date": "2025-10-27", "close": 0.198156, "volume": 31793.0}, {"date": "2025-10-28", "close": 0.198156, "volume": 81557.0}, {"date": "2025-10-30", "close": 0.174566, "volume": 50818.0}, {"date": "2025-10-31", "close": 0.174566, "volume": 9852.0}, {"date": "2025-11-03", "close": 0.160412, "volume": 31793.0}, {"date": "2025-11-04", "close": 0.169848, "volume": 443.0}, {"date": "2025-11-05", "close": 0.16513, "volume": 1590.0}, {"date": "2025-11-06", "close": 0.127386, "volume": 67346.0}, {"date": "2025-11-07", "close": 0.136822, "volume": 21195.0}, {"date": "2025-11-10", "close": 0.14154, "volume": 21195.0}, {"date": "2025-11-11", "close": 0.16513, "volume": 18734.0}, {"date": "2025-11-12", "close": 0.160412, "volume": 1315.0}, {"date": "2025-11-13", "close": 0.14154, "volume": 127173.0}, {"date": "2025-11-14", "close": 0.14154, "volume": 278568.0}, {"date": "2025-11-17", "close": 0.150976, "volume": 159372.0}, {"date": "2025-11-18", "close": 0.150976, "volume": 33118.0}, {"date": "2025-11-19", "close": 0.150976, "volume": 43188.0}, {"date": "2025-11-21", "close": 0.136822, "volume": 36363.0}, {"date": "2025-11-24", "close": 0.146258, "volume": 13247.0}, {"date": "2025-11-26", "close": 0.146258, "volume": 21163.0}, {"date": "2025-12-01", "close": 0.155694, "volume": 82901.0}, {"date": "2025-12-02", "close": 0.150976, "volume": 7975.0}, {"date": "2025-12-05", "close": 0.146258, "volume": 2593.0}, {"date": "2025-12-09", "close": 0.122668, "volume": 38326.0}, {"date": "2025-12-10", "close": 0.122668, "volume": 59339.0}, {"date": "2025-12-15", "close": 0.132104, "volume": 8243.0}, {"date": "2025-12-16", "close": 0.127386, "volume": 31793.0}, {"date": "2025-12-17", "close": 0.127386, "volume": 8061.0}, {"date": "2025-12-19", "close": 0.122668, "volume": 1272.0}, {"date": "2025-12-24", "close": 0.127386, "volume": 79483.0}, {"date": "2026-01-05", "close": 0.127386, "volume": 294.0}, {"date": "2026-01-07", "close": 0.122668, "volume": 86069.0}, {"date": "2026-01-08", "close": 0.122668, "volume": 3706.0}, {"date": "2026-01-09", "close": 0.127386, "volume": 11083.0}, {"date": "2026-01-12", "close": 0.132104, "volume": 26877.0}, {"date": "2026-01-13", "close": 0.132104, "volume": 159.0}, {"date": "2026-01-21", "close": 0.14154, "volume": 2120.0}, {"date": "2026-01-22", "close": 0.160412, "volume": 920.0}, {"date": "2026-01-27", "close": 0.132104, "volume": 19589.0}, {"date": "2026-01-28", "close": 0.132104, "volume": 2.0}, {"date": "2026-01-29", "close": 0.132104, "volume": 2523.0}, {"date": "2026-02-02", "close": 0.150976, "volume": 11713.0}, {"date": "2026-02-03", "close": 0.179284, "volume": 127239.0}, {"date": "2026-02-04", "close": 0.179284, "volume": 43809.0}, {"date": "2026-02-05", "close": 0.179284, "volume": 4781.0}, {"date": "2026-02-09", "close": 0.179284, "volume": 14250.0}, {"date": "2026-02-11", "close": 0.155694, "volume": 30568.0}, {"date": "2026-02-16", "close": 0.146258, "volume": 5757.0}, {"date": "2026-02-18", "close": 0.136822, "volume": 9008.0}, {"date": "2026-02-19", "close": 0.146258, "volume": 10020.0}, {"date": "2026-02-20", "close": 0.146258, "volume": 25854.0}, {"date": "2026-02-23", "close": 0.146258, "volume": 4474.0}, {"date": "2026-02-27", "close": 0.136822, "volume": 142830.0}, {"date": "2026-03-03", "close": 0.122668, "volume": 33018.0}, {"date": "2026-03-04", "close": 0.122668, "volume": 150414.0}, {"date": "2026-03-05", "close": 0.103796, "volume": 165653.0}, {"date": "2026-03-09", "close": 0.103796, "volume": 56527.0}, {"date": "2026-03-11", "close": 0.103796, "volume": 5232.0}, {"date": "2026-03-16", "close": 0.09436, "volume": 27525.0}, {"date": "2026-03-18", "close": 0.103796, "volume": 58287.0}, {"date": "2026-03-26", "close": 0.103796, "volume": 2964.0}, {"date": "2026-03-30", "close": 0.11795, "volume": 3651.0}, {"date": "2026-04-10", "close": 0.103796, "volume": 79844.0}, {"date": "2026-04-13", "close": 0.103796, "volume": 12928.0}, {"date": "2026-04-14", "close": 0.103796, "volume": 21138.0}, {"date": "2026-04-15", "close": 0.0934164, "volume": 10776.0}, {"date": "2026-04-16", "close": 0.09436, "volume": 54411.0}, {"date": "2026-04-17", "close": 0.09436, "volume": 74577.0}, {"date": "2026-04-20", "close": 0.09436, "volume": 5299.0}, {"date": "2026-04-21", "close": 0.0905856, "volume": 42921.0}, {"date": "2026-04-23", "close": 0.0934164, "volume": 3751.0}, {"date": "2026-04-28", "close": 0.09436, "volume": 21036.0}, {"date": "2026-04-29", "close": 0.09436, "volume": 28197.0}, {"date": "2026-04-30", "close": 0.09436, "volume": 90384.0}, {"date": "2026-05-04", "close": 0.09436, "volume": 52989.0}, {"date": "2026-05-06", "close": 0.09436, "volume": 57983.0}, {"date": "2026-05-08", "close": 0.0868112, "volume": 34518.0}, {"date": "2026-05-13", "close": 0.0858676, "volume": 27753.0}, {"date": "2026-05-14", "close": 0.0934164, "volume": 5299.0}, {"date": "2026-05-15", "close": 0.0934164, "volume": 2331.0}, {"date": "2026-05-19", "close": 0.089642, "volume": 12708.0}, {"date": "2026-06-02", "close": 0.074, "volume": 517438.0}, {"date": "2026-06-09", "close": 0.076, "volume": 18700.0}, {"date": "2026-06-10", "close": 0.08, "volume": 18068.0}, {"date": "2026-06-11", "close": 0.076, "volume": 2076.0}, {"date": "2026-06-15", "close": 0.076, "volume": 2304.0}, {"date": "2026-06-16", "close": 0.08, "volume": 2000.0}, {"date": "2026-06-22", "close": 0.075, "volume": 30190.0}, {"date": "2026-06-23", "close": 0.074, "volume": 50000.0}, {"date": "2026-06-24", "close": 0.074, "volume": 1001.0}, {"date": "2026-06-25", "close": 0.074, "volume": 187315.0}, {"date": "2026-06-29", "close": 0.074, "volume": 370704.0}, {"date": "2026-06-30", "close": 0.074, "volume": 98174.0}, {"date": "2026-07-01", "close": 0.075, "volume": 62965.0}, {"date": "2026-07-02", "close": 0.079, "volume": 100000.0}, {"date": "2026-07-06", "close": 0.077, "volume": 47857.0}, {"date": "2026-07-08", "close": 0.08, "volume": 60143.0}, {"date": "2026-07-09", "close": 0.075, "volume": 17000.0}, {"date": "2026-07-15", "close": 0.076, "volume": 85309.0}, {"date": "2026-07-16", "close": 0.076, "volume": 11315.0}, {"date": "2026-07-17", "close": 0.076, "volume": 2768.0}, {"date": "2026-07-20", "close": 0.075, "volume": 24439.0}, {"date": "2026-07-21", "close": 0.075, "volume": 3901.0}, {"date": "2026-07-22", "close": 0.075, "volume": 1360.0}, {"date": "2026-07-24", "close": 0.075, "volume": 3000.0}, {"date": "2026-07-28", "close": 0.076, "volume": 2777.0}, {"date": "2026-07-31", "close": 0.075, "volume": 68816.0}, {"date": "2026-08-03", "close": 0.075, "volume": 107.0}, {"date": "2026-08-05", "close": 0.075, "volume": 691146.0}, {"date": "2026-08-11", "close": 0.08, "volume": 7000.0}, {"date": "2026-08-17", "close": 0.08, "volume": 10741.0}, {"date": "2026-08-18", "close": 0.074, "volume": 54670.0}, {"date": "2026-08-25", "close": 0.075, "volume": 2000.0}, {"date": "2026-09-02", "close": 0.08, "volume": 184450.0}, {"date": "2026-09-03", "close": 0.08, "volume": 10417.0}, {"date": "2026-09-07", "close": 0.08, "volume": 481.0}], "refreshing": true}