{"ticker": "BOE", "overview": {"name": "Boss Energy Ltd", "country": "Australia", "industry": "Energy"}, "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": "BOE", "has_prices": true, "as_of": "2026-09-18", "last": 1.61, "prev_close": 1.64, "change": -0.029999999999999805, "change_pct": -0.01829268292682915, "session_volume": 27308151.0, "vwap_5": 1.5749731637886548, "vwap_20": 1.558031686021144, "vwap_60": 1.4240293610657748, "vwap_250": 1.586667235421181, "high_52w": 2.05, "low_52w": 1.01, "avg_volume_20": 9542559.75, "sessions": 400, "market_cap": {"value": 680887525.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157410", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BOE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157410", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "ASXSH-03153351", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "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": "JPMorgan Chase & Co. and its affiliates is selling down BOE \u2014 8.30% to 7.09%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153351", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "ASX-03155362", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BOE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155362", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18228}, {"id": "ASX-03153071", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BOE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153071", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25428}, {"id": "ASX-03150866", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BOE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150866", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "ASX-03150674", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BOE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150674", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35508}, {"id": "ASX-03142459", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BOE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142459", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58548}, {"id": "ASX-03140334", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BOE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140334", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}, {"id": "ASX-03137698", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BOE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137698", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78708}, {"id": "ASX-03135696", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BOE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135696", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "ASX-03134304", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BOE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134304", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "ASX-03132796", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BOE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132796", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "ASXSH-03128737", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "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": "Exit: JPMorgan Chase & Co. and its affiliates drops below 5% of BOE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128737", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "ASX-03121886", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BOE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121886", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "ASX-03118591", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BOE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118591", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "ASX-03118163", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BOE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118163", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "ASX-03118073", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BOE: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118073", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146388}, {"id": "ASX-03118031", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BOE: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118031", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146388}, {"id": "ASX-03117670", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BOE: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117670", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147828}, {"id": "ASXSH-03114144", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "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": "JPMorgan Chase & Co. and its affiliates is selling down BOE \u2014 7.86% to 5.08%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114144", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "ASX-03117202", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BOE: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117202", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149268}, {"id": "ASXSH-03113761", "src": "ASX", "ticker": "BOE", "cik": "", "company": "Boss Energy Ltd", "company_raw": "Boss Energy Ltd", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "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": "JPMorgan Chase & Co. and its affiliates crosses the line: 7.86% of BOE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113761", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150708}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.3, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153351-6A1351504", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.86, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114144-6A1335395", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.86, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113761-6A1335204", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P O'Connor", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jan Honeyman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-21", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Buck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-07", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wyatt Buck", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-01", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Kingsnorth", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-01", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-13", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-06", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-29", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-24", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hohnen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-24", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P O'Connor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-24", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Craib", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-22", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-19", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Davey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-22", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-25", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marat Abzalov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-25", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Grove", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-09", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marat Abzalov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-09", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leigh Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-13", "source_url": "https://www.marketindex.com.au/asx/boe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Replacement", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-10-18", "source_url": "https://www.marketindex.com.au/asx/boe", "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": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133639-6A1342998", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131637-6A1342164", "needs_ocr": 1}], "directors": [{"name": "Replacement", "first_seen": "2010-10-18", "last_seen": "2010-10-18", "status": "past", "notices": 1}, {"name": "Leigh Ryan", "first_seen": "2012-08-13", "last_seen": "2012-08-13", "status": "past", "notices": 1}, {"name": "Tom Grove", "first_seen": "2015-10-09", "last_seen": "2015-10-09", "status": "past", "notices": 1}, {"name": "Peter Williams", "first_seen": "2015-11-25", "last_seen": "2015-11-25", "status": "past", "notices": 1}, {"name": "Marat Abzalov", "first_seen": "2015-10-09", "last_seen": "2015-11-25", "status": "past", "notices": 2}, {"name": "Grant Davey", "first_seen": "2016-11-22", "last_seen": "2018-03-19", "status": "past", "notices": 2}, {"name": "D Craib", "first_seen": "2020-01-22", "last_seen": "2020-01-22", "status": "past", "notices": 1}, {"name": "M Hohnen", "first_seen": "2020-01-24", "last_seen": "2020-01-24", "status": "past", "notices": 1}, {"name": "B Jones", "first_seen": "2020-03-29", "last_seen": "2020-05-13", "status": "past", "notices": 2}, {"name": "D Kingsnorth", "first_seen": "2020-07-01", "last_seen": "2020-07-01", "status": "past", "notices": 1}, {"name": "Wyatt Buck", "first_seen": "2020-10-01", "last_seen": "2020-10-01", "status": "past", "notices": 1}, {"name": "W Buck", "first_seen": "2021-04-07", "last_seen": "2021-04-07", "status": "past", "notices": 1}, {"name": "Jan Honeyman", "first_seen": "2022-02-21", "last_seen": "2022-02-21", "status": "past", "notices": 1}, {"name": "P O'Connor", "first_seen": "2020-01-24", "last_seen": "2023-03-31", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "Boss Energy 2026 Sustainability Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154042-6A1351836"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "September 2026 Quarterly Results Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154040-6A1351835"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154037-6A1351834"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153351-6A1351504"}, {"date": "2026-10-25", "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/2924-03152654-6A1351132"}], "performance": {"ticker": "BOE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-07-25", "close": 2.644992, "volume": 191115.0}, {"date": "2007-07-26", "close": 2.149056, "volume": 46968.0}, {"date": "2007-07-27", "close": 2.314368, "volume": 53480.0}, {"date": "2007-07-30", "close": 2.1821184, "volume": 29758.0}, {"date": "2007-07-31", "close": 2.1821184, "volume": 1104.0}, {"date": "2007-08-01", "close": 1.65312, "volume": 21274.0}, {"date": "2007-08-02", "close": 1.9176192, "volume": 23968.0}, {"date": "2007-08-03", "close": 1.983744, "volume": 17605.0}, {"date": "2007-08-06", "close": 2.1821184, "volume": 5344.0}, {"date": "2007-08-07", "close": 1.983744, "volume": 5886.0}, {"date": "2007-08-08", "close": 2.0498688, "volume": 3025.0}, {"date": "2007-08-09", "close": 1.983744, "volume": 9074.0}, {"date": "2007-08-10", "close": 1.983744, "volume": 4537.0}, {"date": "2007-08-13", "close": 1.8514944, "volume": 1512.0}, {"date": "2007-08-14", "close": 1.818432, "volume": 1512.0}, {"date": "2007-08-15", "close": 1.7523072, "volume": 20766.0}, {"date": "2007-08-16", "close": 1.5208704, "volume": 8963.0}, {"date": "2007-08-17", "close": 1.65312, "volume": 43294.0}, {"date": "2007-08-20", "close": 1.818432, "volume": 4537.0}, {"date": "2007-08-22", "close": 1.65312, "volume": 9074.0}, {"date": "2007-08-23", "close": 1.8514944, "volume": 21172.0}, {"date": "2007-08-24", "close": 1.6861824, "volume": 6125.0}, {"date": "2007-08-27", "close": 1.6861824, "volume": 14367.0}, {"date": "2007-08-29", "close": 1.5869952, "volume": 21172.0}, {"date": "2007-08-30", "close": 1.65312, "volume": 2647.0}, {"date": "2007-08-31", "close": 1.65312, "volume": 301.0}, {"date": "2007-09-04", "close": 1.7192448, "volume": 3025.0}, {"date": "2007-09-05", "close": 1.7523072, "volume": 77.0}, {"date": "2007-09-06", "close": 1.7192448, "volume": 5972.0}, {"date": "2007-09-07", "close": 1.65312, "volume": 11191.0}, {"date": "2007-09-10", "close": 1.7853696, "volume": 11493.0}, {"date": "2007-09-11", "close": 1.8845568, "volume": 18117.0}, {"date": "2007-09-12", "close": 1.9176192, "volume": 9225.0}, {"date": "2007-09-13", "close": 1.9176192, "volume": 31909.0}, {"date": "2007-09-14", "close": 1.8845568, "volume": 605.0}, {"date": "2007-09-19", "close": 1.65312, "volume": 15123.0}, {"date": "2007-09-20", "close": 1.65312, "volume": 15123.0}, {"date": "2007-09-25", "close": 1.7853696, "volume": 756.0}, {"date": "2007-09-26", "close": 1.7853696, "volume": 2947.0}, {"date": "2007-09-27", "close": 1.7853696, "volume": 4312.0}, {"date": "2007-09-28", "close": 1.7853696, "volume": 4552.0}, {"date": "2007-10-01", "close": 1.7853696, "volume": 8982.0}, {"date": "2007-10-03", "close": 1.9176192, "volume": 4204.0}, {"date": "2007-10-04", "close": 1.7853696, "volume": 1590.0}, {"date": "2007-10-08", "close": 1.7192448, "volume": 35416.0}, {"date": "2007-10-15", "close": 1.65312, "volume": 3025.0}, {"date": "2007-10-16", "close": 1.65312, "volume": 7439.0}, {"date": "2007-10-17", "close": 1.65312, "volume": 3654.0}, {"date": "2007-10-18", "close": 1.65312, "volume": 5293.0}, {"date": "2007-10-19", "close": 1.7192448, "volume": 3630.0}, {"date": "2007-10-22", "close": 1.7192448, "volume": 13255.0}, {"date": "2007-10-23", "close": 1.983744, "volume": 47085.0}, {"date": "2007-10-24", "close": 1.9506816, "volume": 20212.0}, {"date": "2007-10-29", "close": 2.149056, "volume": 4537.0}, {"date": "2007-10-30", "close": 2.1159936, "volume": 4537.0}, {"date": "2007-10-31", "close": 2.314368, "volume": 80453.0}, {"date": "2007-11-01", "close": 2.5788672, "volume": 10992.0}, {"date": "2007-11-02", "close": 2.4466176, "volume": 19316.0}, {"date": "2007-11-05", "close": 2.314368, "volume": 4118.0}, {"date": "2007-11-06", "close": 2.4466176, "volume": 756.0}, {"date": "2007-11-09", "close": 2.314368, "volume": 6049.0}, {"date": "2007-11-12", "close": 2.7111168, "volume": 44764.0}, {"date": "2007-11-13", "close": 2.975616, "volume": 37429.0}, {"date": "2007-11-14", "close": 2.975616, "volume": 11351.0}, {"date": "2007-11-15", "close": 3.0086784, "volume": 5293.0}, {"date": "2007-11-16", "close": 3.967488, "volume": 5967.0}, {"date": "2007-11-19", "close": 3.636864, "volume": 12187.0}, {"date": "2007-11-20", "close": 3.636864, "volume": 1210.0}, {"date": "2007-11-22", "close": 3.967488, "volume": 13157.0}, {"date": "2007-11-23", "close": 3.636864, "volume": 605.0}, {"date": "2007-11-26", "close": 3.5707392, "volume": 17543.0}, {"date": "2007-11-27", "close": 3.5707392, "volume": 2117.0}, {"date": "2007-11-28", "close": 3.30624, "volume": 12098.0}, {"date": "2007-11-29", "close": 3.30624, "volume": 16817.0}, {"date": "2007-11-30", "close": 2.975616, "volume": 7561.0}, {"date": "2007-12-03", "close": 2.975616, "volume": 272.0}, {"date": "2007-12-04", "close": 2.975616, "volume": 1512.0}, {"date": "2007-12-05", "close": 2.975616, "volume": 6049.0}, {"date": "2007-12-07", "close": 2.7772416, "volume": 1059.0}, {"date": "2007-12-10", "close": 2.8433664, "volume": 1134.0}, {"date": "2007-12-11", "close": 2.975616, "volume": 1512.0}, {"date": "2007-12-12", "close": 3.30624, "volume": 7410.0}, {"date": "2007-12-13", "close": 3.30624, "volume": 7713.0}, {"date": "2007-12-14", "close": 3.30624, "volume": 2382.0}, {"date": "2007-12-17", "close": 3.30624, "volume": 1939.0}, {"date": "2007-12-18", "close": 3.30624, "volume": 3599.0}, {"date": "2007-12-19", "close": 3.0417408, "volume": 1134.0}, {"date": "2007-12-21", "close": 3.1078656, "volume": 938.0}, {"date": "2007-12-24", "close": 3.3723648, "volume": 9203.0}, {"date": "2007-12-28", "close": 3.2401152, "volume": 681.0}, {"date": "2008-01-03", "close": 3.1078656, "volume": 1512.0}, {"date": "2008-01-07", "close": 3.1078656, "volume": 454.0}, {"date": "2008-01-08", "close": 3.1078656, "volume": 1059.0}, {"date": "2008-01-09", "close": 3.1078656, "volume": 413.0}, {"date": "2008-01-15", "close": 2.975616, "volume": 1856.0}, {"date": "2008-01-16", "close": 2.9094912, "volume": 859.0}, {"date": "2008-01-17", "close": 2.9094912, "volume": 7561.0}, {"date": "2008-01-22", "close": 2.314368, "volume": 27198.0}, {"date": "2008-01-23", "close": 2.314368, "volume": 11028.0}, {"date": "2008-01-24", "close": 2.314368, "volume": 314.0}, {"date": "2008-01-25", "close": 2.314368, "volume": 1887.0}, {"date": "2008-01-29", "close": 2.314368, "volume": 4537.0}, {"date": "2008-01-30", "close": 2.314368, "volume": 30401.0}, {"date": "2008-02-01", "close": 2.314368, "volume": 3781.0}, {"date": "2008-02-07", "close": 2.314368, "volume": 11013.0}, {"date": "2008-02-12", "close": 2.314368, "volume": 12098.0}, {"date": "2008-02-13", "close": 2.314368, "volume": 11645.0}, {"date": "2008-02-14", "close": 2.314368, "volume": 17845.0}, {"date": "2008-02-15", "close": 2.314368, "volume": 13611.0}, {"date": "2008-02-18", "close": 2.314368, "volume": 34027.0}, {"date": "2008-02-19", "close": 2.314368, "volume": 6049.0}, {"date": "2008-02-20", "close": 2.2482432, "volume": 7561.0}, {"date": "2008-02-21", "close": 2.5127424, "volume": 19076.0}, {"date": "2008-02-22", "close": 2.5127424, "volume": 756.0}, {"date": "2008-02-25", "close": 2.644992, "volume": 40206.0}, {"date": "2008-02-26", "close": 3.0417408, "volume": 19660.0}, {"date": "2008-02-27", "close": 2.975616, "volume": 20416.0}, {"date": "2008-03-07", "close": 2.644992, "volume": 3979.0}, {"date": "2008-03-11", "close": 2.8433664, "volume": 1512.0}, {"date": "2008-03-12", "close": 2.9094912, "volume": 9074.0}, {"date": "2008-03-13", "close": 2.644992, "volume": 5293.0}, {"date": "2008-03-14", "close": 2.644992, "volume": 3025.0}, {"date": "2008-03-28", "close": 2.644992, "volume": 832.0}, {"date": "2008-03-31", "close": 2.314368, "volume": 1422.0}, {"date": "2008-04-07", "close": 0.991872, "volume": 40505.0}, {"date": "2008-04-08", "close": 1.0249344, "volume": 59419.0}, {"date": "2008-04-09", "close": 1.0249344, "volume": 40229.0}, {"date": "2008-04-10", "close": 1.0249344, "volume": 40076.0}, {"date": "2008-04-11", "close": 0.9257472, "volume": 59736.0}, {"date": "2008-04-14", "close": 0.7934976, "volume": 7561.0}, {"date": "2008-04-15", "close": 0.8926848, "volume": 8192.0}, {"date": "2008-04-16", "close": 0.9257472, "volume": 6253.0}, {"date": "2008-04-17", "close": 1.0249344, "volume": 43550.0}, {"date": "2008-04-18", "close": 0.991872, "volume": 4537.0}, {"date": "2008-04-21", "close": 0.9257472, "volume": 1512.0}, {"date": "2008-04-22", "close": 0.991872, "volume": 996.0}, {"date": "2008-04-23", "close": 0.7604352, "volume": 14038.0}, {"date": "2008-04-28", "close": 1.0249344, "volume": 17660.0}, {"date": "2008-04-29", "close": 0.991872, "volume": 11544.0}, {"date": "2008-04-30", "close": 0.991872, "volume": 13898.0}, {"date": "2008-05-01", "close": 0.991872, "volume": 3782.0}, {"date": "2008-05-02", "close": 0.8926848, "volume": 11781.0}, {"date": "2008-05-05", "close": 0.8596224, "volume": 2873.0}, {"date": "2008-05-06", "close": 0.8926848, "volume": 5112.0}, {"date": "2008-05-07", "close": 0.8926848, "volume": 6805.0}, {"date": "2008-05-08", "close": 0.991872, "volume": 283404.0}, {"date": "2008-05-09", "close": 0.9257472, "volume": 18919.0}, {"date": "2008-05-12", "close": 0.9257472, "volume": 387277.0}, {"date": "2008-05-13", "close": 1.2563712, "volume": 1041612.0}, {"date": "2008-05-14", "close": 1.2563712, "volume": 29187.0}, {"date": "2008-05-15", "close": 1.1902464, "volume": 39422.0}, {"date": "2008-05-16", "close": 1.157184, "volume": 54054.0}, {"date": "2008-05-19", "close": 1.1902464, "volume": 15243.0}, {"date": "2008-05-21", "close": 1.157184, "volume": 2368.0}, {"date": "2008-05-22", "close": 1.2233088, "volume": 23559.0}, {"date": "2008-05-23", "close": 1.1241216, "volume": 27596.0}, {"date": "2008-05-27", "close": 1.4216832, "volume": 14049.0}, {"date": "2008-05-28", "close": 1.5869952, "volume": 42737.0}, {"date": "2008-05-29", "close": 1.4547456, "volume": 45915.0}, {"date": "2008-05-30", "close": 1.65312, "volume": 20416.0}, {"date": "2008-06-02", "close": 1.6200576, "volume": 1361.0}, {"date": "2008-06-03", "close": 1.3886208, "volume": 6049.0}, {"date": "2008-06-04", "close": 1.4547456, "volume": 3781.0}, {"date": "2008-06-05", "close": 1.2563712, "volume": 16919.0}, {"date": "2008-06-10", "close": 1.322496, "volume": 2160.0}, {"date": "2008-06-11", "close": 1.4216832, "volume": 454.0}, {"date": "2008-06-12", "close": 1.4216832, "volume": 1512.0}, {"date": "2008-06-13", "close": 1.4216832, "volume": 3478.0}, {"date": "2008-06-16", "close": 1.4547456, "volume": 5716.0}, {"date": "2008-06-17", "close": 1.4216832, "volume": 2344.0}, {"date": "2008-06-18", "close": 1.1902464, "volume": 15133.0}, {"date": "2008-06-19", "close": 1.1902464, "volume": 1725.0}, {"date": "2008-06-20", "close": 1.1902464, "volume": 917.0}, {"date": "2008-06-23", "close": 0.9257472, "volume": 13076.0}, {"date": "2008-06-24", "close": 1.0249344, "volume": 3478.0}, {"date": "2008-06-25", "close": 1.0249344, "volume": 1512.0}, {"date": "2008-06-30", "close": 0.991872, "volume": 5293.0}, {"date": "2008-07-02", "close": 1.0249344, "volume": 4159.0}, {"date": "2008-07-03", "close": 1.0249344, "volume": 1890.0}, {"date": "2008-07-04", "close": 1.0249344, "volume": 340.0}, {"date": "2008-07-16", "close": 1.0249344, "volume": 3795.0}, {"date": "2008-07-17", "close": 0.9257472, "volume": 30246.0}, {"date": "2008-07-18", "close": 0.9257472, "volume": 28355.0}, {"date": "2008-07-21", "close": 0.9257472, "volume": 15356.0}, {"date": "2008-07-31", "close": 0.661248, "volume": 73957.0}, {"date": "2008-08-01", "close": 0.661248, "volume": 58979.0}, {"date": "2008-08-06", "close": 0.661248, "volume": 1512.0}, {"date": "2008-08-08", "close": 0.7934976, "volume": 8928.0}, {"date": "2008-08-12", "close": 0.661248, "volume": 6049.0}, {"date": "2008-08-14", "close": 0.7934976, "volume": 14361.0}, {"date": "2008-08-15", "close": 0.661248, "volume": 6.0}, {"date": "2008-08-20", "close": 0.661248, "volume": 3019.0}, {"date": "2008-08-22", "close": 0.5951232, "volume": 3025.0}, {"date": "2008-08-27", "close": 0.5951232, "volume": 3781.0}, {"date": "2008-08-29", "close": 0.661248, "volume": 6.0}, {"date": "2008-09-01", "close": 0.7934976, "volume": 7561.0}, {"date": "2008-09-02", "close": 0.7934976, "volume": 9193.0}, {"date": "2008-09-03", "close": 0.7934976, "volume": 1267.0}, {"date": "2008-09-04", "close": 0.7934976, "volume": 10075.0}, {"date": "2008-09-05", "close": 0.7934976, "volume": 2268.0}, {"date": "2008-09-08", "close": 0.7273728, "volume": 245.0}, {"date": "2008-09-09", "close": 0.7934976, "volume": 1512.0}, {"date": "2008-09-10", "close": 0.8596224, "volume": 15123.0}, {"date": "2008-09-16", "close": 0.661248, "volume": 10586.0}, {"date": "2008-09-25", "close": 0.661248, "volume": 6004.0}, {"date": "2008-09-30", "close": 0.5289984, "volume": 15123.0}, {"date": "2008-10-03", "close": 0.5289984, "volume": 5135.0}, {"date": "2008-10-07", "close": 0.5289984, "volume": 7561.0}, {"date": "2008-10-09", "close": 0.3967488, "volume": 15123.0}, {"date": "2008-10-17", "close": 0.3967488, "volume": 756.0}, {"date": "2008-10-20", "close": 0.5289984, "volume": 604.0}, {"date": "2008-10-23", "close": 0.5289984, "volume": 3403.0}, {"date": "2008-11-06", "close": 0.5289984, "volume": 1512.0}, {"date": "2008-11-07", "close": 0.5289984, "volume": 1512.0}, {"date": "2009-03-04", "close": 0.3967488, "volume": 2268.0}, {"date": "2009-03-09", "close": 0.3967488, "volume": 1134.0}, {"date": "2009-03-24", "close": 0.330624, "volume": 5747.0}, {"date": "2009-03-25", "close": 0.2644992, "volume": 302.0}, {"date": "2009-04-09", "close": 0.2644992, "volume": 4537.0}, {"date": "2009-04-14", "close": 0.27772416, "volume": 1512.0}, {"date": "2009-04-15", "close": 0.3967488, "volume": 6053.0}, {"date": "2009-04-16", "close": 0.3967488, "volume": 1134.0}, {"date": "2009-04-20", "close": 0.40336128, "volume": 4537.0}, {"date": "2009-04-22", "close": 0.3967488, "volume": 221.0}, {"date": "2009-04-29", "close": 0.45626112, "volume": 22684.0}, {"date": "2009-04-30", "close": 0.42319872, "volume": 3781.0}, {"date": "2009-05-11", "close": 0.42319872, "volume": 1134.0}, {"date": "2009-05-12", "close": 0.42319872, "volume": 605.0}, {"date": "2009-05-15", "close": 0.45626112, "volume": 12743.0}, {"date": "2009-05-18", "close": 0.42319872, "volume": 7316.0}, {"date": "2009-05-20", "close": 0.45626112, "volume": 2398.0}, {"date": "2009-05-29", "close": 0.3636864, "volume": 13989.0}, {"date": "2009-06-03", "close": 0.3636864, "volume": 5700.0}, {"date": "2009-06-05", "close": 0.330624, "volume": 1255.0}, {"date": "2009-06-10", "close": 0.34384896, "volume": 40832.0}, {"date": "2009-06-19", "close": 0.33723648, "volume": 605.0}, {"date": "2009-06-22", "close": 0.34384896, "volume": 4537.0}, {"date": "2009-06-29", "close": 0.330624, "volume": 42949.0}, {"date": "2009-06-30", "close": 0.330624, "volume": 26465.0}, {"date": "2009-07-17", "close": 0.34384896, "volume": 1512.0}, {"date": "2009-07-20", "close": 0.34384896, "volume": 212.0}, {"date": "2009-07-24", "close": 0.33723648, "volume": 30246.0}, {"date": "2009-07-28", "close": 0.330624, "volume": 23819.0}, {"date": "2009-07-29", "close": 0.330624, "volume": 15123.0}, {"date": "2009-07-31", "close": 0.33723648, "volume": 22684.0}, {"date": "2009-08-03", "close": 0.330624, "volume": 78034.0}, {"date": "2009-08-04", "close": 0.330624, "volume": 23819.0}, {"date": "2009-08-05", "close": 0.32401152, "volume": 12703.0}, {"date": "2009-08-06", "close": 0.32401152, "volume": 1323.0}, {"date": "2009-08-11", "close": 0.32401152, "volume": 1512.0}, {"date": "2009-08-13", "close": 0.2644992, "volume": 12287.0}, {"date": "2009-08-14", "close": 0.2644992, "volume": 15123.0}, {"date": "2009-08-17", "close": 0.330624, "volume": 10586.0}, {"date": "2009-08-18", "close": 0.330624, "volume": 4688.0}, {"date": "2009-08-25", "close": 0.31739904, "volume": 18148.0}, {"date": "2009-08-26", "close": 0.2644992, "volume": 45296.0}, {"date": "2009-09-03", "close": 0.27772416, "volume": 2117.0}, {"date": "2009-09-11", "close": 0.2975616, "volume": 3025.0}, {"date": "2009-09-22", "close": 0.2975616, "volume": 2117.0}, {"date": "2009-09-28", "close": 0.330624, "volume": 2808.0}, {"date": "2009-10-01", "close": 0.330624, "volume": 27438.0}, {"date": "2009-10-09", "close": 0.4298112, "volume": 18904.0}, {"date": "2009-10-28", "close": 0.330624, "volume": 30246.0}, {"date": "2009-10-29", "close": 0.32401152, "volume": 4386.0}, {"date": "2009-11-05", "close": 0.330624, "volume": 27977.0}, {"date": "2009-11-09", "close": 0.330624, "volume": 33213.0}, {"date": "2009-11-18", "close": 0.2644992, "volume": 3025.0}, {"date": "2009-11-19", "close": 0.31078656, "volume": 32514.0}, {"date": "2009-11-23", "close": 0.3636864, "volume": 123169.0}, {"date": "2009-11-24", "close": 0.3636864, "volume": 3025.0}, {"date": "2009-12-02", "close": 0.40336128, "volume": 102753.0}, {"date": "2009-12-08", "close": 0.40997376, "volume": 3025.0}, {"date": "2009-12-10", "close": 0.40997376, "volume": 2722.0}, {"date": "2009-12-11", "close": 0.37029888, "volume": 20702.0}, {"date": "2009-12-15", "close": 0.330624, "volume": 6578.0}, {"date": "2009-12-21", "close": 0.330624, "volume": 3781.0}, {"date": "2010-01-06", "close": 0.330624, "volume": 4537.0}, {"date": "2010-01-08", "close": 0.330624, "volume": 6049.0}, {"date": "2010-01-11", "close": 0.330624, "volume": 9074.0}, {"date": "2010-01-20", "close": 0.30417408, "volume": 2117.0}, {"date": "2010-02-12", "close": 0.2644992, "volume": 12033.0}, {"date": "2010-02-15", "close": 0.2975616, "volume": 2183.0}, {"date": "2010-02-19", "close": 0.330624, "volume": 3025.0}, {"date": "2010-02-22", "close": 0.330624, "volume": 151.0}, {"date": "2010-03-05", "close": 0.30417408, "volume": 2647.0}, {"date": "2010-03-09", "close": 0.27772416, "volume": 11342.0}, {"date": "2010-03-11", "close": 0.27772416, "volume": 1512.0}, {"date": "2010-03-29", "close": 0.330624, "volume": 10045.0}, {"date": "2010-04-06", "close": 0.330624, "volume": 1512.0}, {"date": "2010-04-15", "close": 0.27772416, "volume": 10889.0}, {"date": "2010-04-19", "close": 0.28433664, "volume": 1694.0}, {"date": "2010-05-03", "close": 0.27111168, "volume": 8232.0}, {"date": "2010-05-07", "close": 0.27111168, "volume": 4552.0}, {"date": "2010-05-14", "close": 0.27772416, "volume": 756.0}, {"date": "2010-05-20", "close": 0.330624, "volume": 16156.0}, {"date": "2010-05-21", "close": 0.330624, "volume": 39320.0}, {"date": "2010-05-24", "close": 0.330624, "volume": 72.0}, {"date": "2010-05-28", "close": 0.2644992, "volume": 7561.0}, {"date": "2010-06-02", "close": 0.330624, "volume": 2767.0}, {"date": "2010-06-25", "close": 0.2975616, "volume": 4008.0}, {"date": "2010-06-29", "close": 0.27772416, "volume": 4461.0}, {"date": "2010-07-21", "close": 0.1983744, "volume": 4537.0}, {"date": "2010-09-16", "close": 0.17853696, "volume": 454.0}, {"date": "2010-09-22", "close": 0.18514944, "volume": 2268.0}, {"date": "2010-09-30", "close": 0.27772416, "volume": 15123.0}, {"date": "2010-10-05", "close": 0.60173568, "volume": 624947.0}, {"date": "2010-10-06", "close": 0.7273728, "volume": 408104.0}, {"date": "2010-10-07", "close": 0.7604352, "volume": 155836.0}, {"date": "2010-10-08", "close": 0.661248, "volume": 336999.0}, {"date": "2010-10-11", "close": 0.82656, "volume": 395309.0}, {"date": "2010-10-12", "close": 0.7604352, "volume": 273001.0}, {"date": "2010-10-13", "close": 0.7934976, "volume": 77051.0}, {"date": "2010-10-14", "close": 0.8596224, "volume": 259559.0}, {"date": "2010-10-15", "close": 1.0910592, "volume": 255078.0}, {"date": "2010-10-18", "close": 1.0910592, "volume": 134996.0}, {"date": "2010-10-19", "close": 1.0910592, "volume": 64715.0}, {"date": "2010-10-20", "close": 0.991872, "volume": 124206.0}, {"date": "2010-10-21", "close": 1.0249344, "volume": 61157.0}, {"date": "2010-10-22", "close": 0.991872, "volume": 42627.0}, {"date": "2010-10-25", "close": 1.0249344, "volume": 51841.0}, {"date": "2010-10-26", "close": 1.0249344, "volume": 117051.0}, {"date": "2010-10-27", "close": 1.2233088, "volume": 432820.0}, {"date": "2010-10-28", "close": 1.1902464, "volume": 45036.0}, {"date": "2010-10-29", "close": 1.1902464, "volume": 52142.0}, {"date": "2010-11-01", "close": 1.1902464, "volume": 45004.0}, {"date": "2010-11-02", "close": 1.1241216, "volume": 52930.0}, {"date": "2010-11-03", "close": 0.991872, "volume": 94120.0}, {"date": "2010-11-04", "close": 1.0910592, "volume": 88862.0}, {"date": "2010-11-05", "close": 1.1241216, "volume": 182307.0}, {"date": "2010-11-08", "close": 1.0579968, "volume": 83418.0}, {"date": "2010-11-09", "close": 1.0579968, "volume": 25830.0}, {"date": "2010-11-10", "close": 1.1241216, "volume": 17913.0}, {"date": "2010-11-11", "close": 1.0910592, "volume": 17323.0}, {"date": "2010-11-12", "close": 1.0249344, "volume": 89493.0}, {"date": "2010-11-15", "close": 1.1241216, "volume": 78946.0}, {"date": "2010-11-16", "close": 1.0910592, "volume": 29852.0}, {"date": "2010-11-17", "close": 1.1241216, "volume": 25105.0}, {"date": "2010-11-18", "close": 1.1241216, "volume": 45369.0}, {"date": "2010-11-19", "close": 1.0910592, "volume": 20225.0}, {"date": "2010-11-22", "close": 1.1241216, "volume": 25453.0}, {"date": "2010-11-23", "close": 1.0579968, "volume": 15728.0}, {"date": "2010-11-24", "close": 1.1241216, "volume": 25083.0}, {"date": "2010-11-25", "close": 1.0579968, "volume": 30342.0}, {"date": "2010-11-26", "close": 1.0579968, "volume": 15027.0}, {"date": "2010-11-30", "close": 0.991872, "volume": 29490.0}, {"date": "2010-12-01", "close": 0.991872, "volume": 64697.0}, {"date": "2010-12-02", "close": 1.0910592, "volume": 55298.0}, {"date": "2010-12-03", "close": 1.0249344, "volume": 96428.0}, {"date": "2010-12-06", "close": 1.0249344, "volume": 966.0}, {"date": "2010-12-07", "close": 1.0910592, "volume": 10965.0}, {"date": "2010-12-08", "close": 1.0249344, "volume": 20628.0}, {"date": "2010-12-09", "close": 1.0249344, "volume": 5954.0}, {"date": "2010-12-10", "close": 1.0249344, "volume": 4537.0}, {"date": "2010-12-13", "close": 1.0249344, "volume": 27158.0}, {"date": "2010-12-14", "close": 1.0910592, "volume": 138828.0}, {"date": "2010-12-15", "close": 1.0910592, "volume": 30762.0}, {"date": "2010-12-16", "close": 1.0579968, "volume": 23441.0}, {"date": "2010-12-17", "close": 1.1241216, "volume": 9830.0}, {"date": "2010-12-20", "close": 1.0579968, "volume": 25860.0}, {"date": "2010-12-21", "close": 1.0579968, "volume": 17270.0}, {"date": "2010-12-22", "close": 1.0249344, "volume": 31632.0}, {"date": "2010-12-23", "close": 1.0579968, "volume": 6659.0}, {"date": "2010-12-24", "close": 1.0579968, "volume": 21172.0}, {"date": "2010-12-29", "close": 1.0579968, "volume": 5994.0}, {"date": "2010-12-30", "close": 1.0249344, "volume": 8051.0}, {"date": "2011-01-04", "close": 1.0910592, "volume": 12016.0}, {"date": "2011-01-05", "close": 1.0910592, "volume": 49432.0}, {"date": "2011-01-06", "close": 1.1241216, "volume": 38064.0}, {"date": "2011-01-07", "close": 1.0910592, "volume": 16771.0}, {"date": "2011-01-10", "close": 1.0910592, "volume": 2268.0}, {"date": "2011-01-11", "close": 1.0579968, "volume": 8318.0}, {"date": "2011-01-12", "close": 1.0579968, "volume": 2268.0}, {"date": "2011-01-13", "close": 1.0249344, "volume": 39055.0}, {"date": "2011-01-14", "close": 1.0579968, "volume": 87290.0}, {"date": "2011-01-17", "close": 1.0579968, "volume": 12098.0}, {"date": "2011-01-18", "close": 1.0579968, "volume": 14033.0}, {"date": "2011-01-19", "close": 1.0910592, "volume": 38710.0}, {"date": "2011-01-20", "close": 1.0910592, "volume": 13085.0}, {"date": "2011-01-21", "close": 1.0910592, "volume": 12552.0}, {"date": "2011-01-24", "close": 1.1241216, "volume": 6122.0}, {"date": "2011-01-25", "close": 1.0910592, "volume": 9074.0}, {"date": "2011-01-27", "close": 1.4216832, "volume": 115142.0}, {"date": "2011-01-28", "close": 1.4216832, "volume": 48601.0}, {"date": "2011-01-31", "close": 1.322496, "volume": 37600.0}, {"date": "2011-02-01", "close": 1.3886208, "volume": 15728.0}, {"date": "2011-02-02", "close": 1.4216832, "volume": 20894.0}, {"date": "2011-02-03", "close": 1.3555584, "volume": 73943.0}, {"date": "2011-02-04", "close": 1.2563712, "volume": 8408.0}, {"date": "2011-02-07", "close": 1.2563712, "volume": 31758.0}, {"date": "2011-02-08", "close": 1.2233088, "volume": 27498.0}, {"date": "2011-02-09", "close": 1.2894336, "volume": 43097.0}, {"date": "2011-02-10", "close": 1.5869952, "volume": 108959.0}, {"date": "2011-02-11", "close": 1.4547456, "volume": 51136.0}, {"date": "2011-02-14", "close": 1.3886208, "volume": 31536.0}, {"date": "2011-02-15", "close": 1.5208704, "volume": 17534.0}, {"date": "2011-02-16", "close": 1.487808, "volume": 3781.0}, {"date": "2011-02-17", "close": 1.4216832, "volume": 53224.0}, {"date": "2011-02-18", "close": 1.3555584, "volume": 9672.0}, {"date": "2011-02-21", "close": 1.2563712, "volume": 32258.0}, {"date": "2011-02-22", "close": 1.3555584, "volume": 1299.0}, {"date": "2011-02-23", "close": 1.2894336, "volume": 34499.0}, {"date": "2011-02-24", "close": 1.2894336, "volume": 2137.0}, {"date": "2011-02-28", "close": 1.2233088, "volume": 11517.0}, {"date": "2011-03-01", "close": 1.1241216, "volume": 14813.0}, {"date": "2011-03-02", "close": 1.1241216, "volume": 9790.0}, {"date": "2011-03-04", "close": 1.1902464, "volume": 3630.0}, {"date": "2011-03-07", "close": 1.1241216, "volume": 55473.0}, {"date": "2011-03-08", "close": 1.157184, "volume": 15123.0}, {"date": "2011-03-09", "close": 1.157184, "volume": 37807.0}, {"date": "2011-03-10", "close": 1.1241216, "volume": 7599.0}, {"date": "2011-03-11", "close": 1.1241216, "volume": 10662.0}, {"date": "2011-03-15", "close": 1.0249344, "volume": 4008.0}, {"date": "2011-03-16", "close": 0.991872, "volume": 57581.0}, {"date": "2011-03-17", "close": 0.991872, "volume": 21475.0}, {"date": "2011-03-21", "close": 1.0579968, "volume": 26706.0}, {"date": "2011-03-22", "close": 1.0579968, "volume": 2987.0}, {"date": "2011-03-24", "close": 1.0579968, "volume": 2452.0}, {"date": "2011-03-25", "close": 1.157184, "volume": 8249.0}, {"date": "2011-03-30", "close": 1.1902464, "volume": 15123.0}, {"date": "2011-03-31", "close": 1.1902464, "volume": 10440.0}, {"date": "2011-04-01", "close": 1.1902464, "volume": 6049.0}, {"date": "2011-04-04", "close": 1.157184, "volume": 6049.0}, {"date": "2011-04-05", "close": 1.157184, "volume": 17967.0}, {"date": "2011-04-06", "close": 1.1241216, "volume": 2123.0}, {"date": "2011-04-07", "close": 1.1241216, "volume": 901.0}, {"date": "2011-04-08", "close": 1.0579968, "volume": 2123.0}, {"date": "2011-04-11", "close": 1.0910592, "volume": 16635.0}, {"date": "2011-04-12", "close": 1.157184, "volume": 6049.0}, {"date": "2011-04-13", "close": 1.1241216, "volume": 18148.0}, {"date": "2011-04-14", "close": 1.157184, "volume": 18583.0}, {"date": "2011-04-15", "close": 1.2563712, "volume": 14225.0}, {"date": "2011-04-18", "close": 1.1902464, "volume": 14773.0}, {"date": "2011-04-19", "close": 1.2894336, "volume": 201135.0}, {"date": "2011-04-20", "close": 1.2563712, "volume": 11720.0}, {"date": "2011-04-21", "close": 1.2894336, "volume": 7561.0}, {"date": "2011-04-27", "close": 1.2233088, "volume": 56711.0}, {"date": "2011-04-29", "close": 1.157184, "volume": 15577.0}, {"date": "2011-05-02", "close": 1.1241216, "volume": 907.0}, {"date": "2011-05-03", "close": 1.1241216, "volume": 37384.0}, {"date": "2011-05-05", "close": 1.157184, "volume": 7561.0}, {"date": "2011-05-06", "close": 1.2563712, "volume": 1059.0}, {"date": "2011-05-11", "close": 1.0579968, "volume": 7698.0}, {"date": "2011-05-12", "close": 1.0249344, "volume": 15123.0}, {"date": "2011-05-13", "close": 0.991872, "volume": 23441.0}, {"date": "2011-05-20", "close": 1.0579968, "volume": 1512.0}, {"date": "2011-05-24", "close": 0.9257472, "volume": 3025.0}, {"date": "2011-05-27", "close": 0.8596224, "volume": 7561.0}, {"date": "2011-05-30", "close": 0.9257472, "volume": 34027.0}, {"date": "2011-05-31", "close": 0.7934976, "volume": 31758.0}, {"date": "2011-06-01", "close": 0.7934976, "volume": 30246.0}, {"date": "2011-06-02", "close": 0.991872, "volume": 18148.0}, {"date": "2011-06-06", "close": 0.9257472, "volume": 1512.0}, {"date": "2011-06-07", "close": 0.9257472, "volume": 6087.0}, {"date": "2011-06-08", "close": 0.9257472, "volume": 5655.0}, {"date": "2011-06-09", "close": 0.8596224, "volume": 37807.0}, {"date": "2011-06-14", "close": 0.8596224, "volume": 3781.0}, {"date": "2011-06-15", "close": 0.8596224, "volume": 17240.0}, {"date": "2011-06-16", "close": 0.8596224, "volume": 30075.0}, {"date": "2011-06-20", "close": 0.7273728, "volume": 3025.0}, {"date": "2011-06-21", "close": 0.7273728, "volume": 7561.0}, {"date": "2011-06-22", "close": 0.8596224, "volume": 11513.0}, {"date": "2011-06-23", "close": 0.6943104, "volume": 9507.0}, {"date": "2011-06-27", "close": 0.8926848, "volume": 14140.0}, {"date": "2011-06-28", "close": 0.7604352, "volume": 29706.0}, {"date": "2011-06-29", "close": 0.7604352, "volume": 51448.0}, {"date": "2011-06-30", "close": 0.7604352, "volume": 18450.0}, {"date": "2011-07-01", "close": 0.7604352, "volume": 18299.0}, {"date": "2011-07-04", "close": 0.7604352, "volume": 1107.0}, {"date": "2011-07-08", "close": 0.7273728, "volume": 10435.0}, {"date": "2011-07-11", "close": 0.661248, "volume": 6301.0}, {"date": "2011-07-15", "close": 0.661248, "volume": 6200.0}, {"date": "2011-07-18", "close": 0.7273728, "volume": 11594.0}, {"date": "2011-07-19", "close": 0.7273728, "volume": 5142.0}, {"date": "2011-07-20", "close": 0.7934976, "volume": 3964.0}, {"date": "2011-07-21", "close": 0.7273728, "volume": 6923.0}, {"date": "2011-07-22", "close": 0.7273728, "volume": 1972.0}, {"date": "2011-07-25", "close": 0.6943104, "volume": 31187.0}, {"date": "2011-07-26", "close": 0.661248, "volume": 3472.0}, {"date": "2011-07-27", "close": 0.661248, "volume": 20724.0}, {"date": "2011-07-28", "close": 0.661248, "volume": 5293.0}, {"date": "2011-07-29", "close": 0.661248, "volume": 11790.0}, {"date": "2011-08-02", "close": 0.661248, "volume": 3025.0}, {"date": "2011-08-03", "close": 0.63479808, "volume": 5142.0}, {"date": "2011-08-05", "close": 0.5951232, "volume": 4832.0}, {"date": "2011-08-08", "close": 0.5951232, "volume": 8.0}, {"date": "2011-08-19", "close": 0.5951232, "volume": 3781.0}, {"date": "2011-08-23", "close": 0.5620608, "volume": 4537.0}, {"date": "2011-08-29", "close": 0.5951232, "volume": 40147.0}, {"date": "2011-08-30", "close": 0.64141056, "volume": 25675.0}, {"date": "2011-08-31", "close": 0.63479808, "volume": 60.0}, {"date": "2011-09-01", "close": 0.60173568, "volume": 18148.0}, {"date": "2011-09-02", "close": 0.60173568, "volume": 22684.0}, {"date": "2011-09-05", "close": 0.63479808, "volume": 1452.0}, {"date": "2011-09-06", "close": 0.5951232, "volume": 16166.0}, {"date": "2011-09-08", "close": 0.60834816, "volume": 13384.0}, {"date": "2011-09-12", "close": 0.5951232, "volume": 15123.0}, {"date": "2011-09-14", "close": 0.5620608, "volume": 12439.0}, {"date": "2011-09-15", "close": 0.661248, "volume": 15.0}, {"date": "2011-09-19", "close": 0.6281856, "volume": 17395.0}, {"date": "2011-09-20", "close": 0.661248, "volume": 11093.0}, {"date": "2011-09-21", "close": 0.6281856, "volume": 22177.0}, {"date": "2011-09-23", "close": 0.6281856, "volume": 1474.0}, {"date": "2011-09-26", "close": 0.4628736, "volume": 280984.0}, {"date": "2011-09-29", "close": 0.4628736, "volume": 3025.0}, {"date": "2011-09-30", "close": 0.4628736, "volume": 8998.0}, {"date": "2011-10-05", "close": 0.4628736, "volume": 22684.0}, {"date": "2011-10-07", "close": 0.50916096, "volume": 7561.0}, {"date": "2011-10-12", "close": 0.48271104, "volume": 3274.0}, {"date": "2011-10-13", "close": 0.4628736, "volume": 13233.0}, {"date": "2011-10-14", "close": 0.50916096, "volume": 45369.0}, {"date": "2011-10-17", "close": 0.5620608, "volume": 25709.0}, {"date": "2011-10-18", "close": 0.5289984, "volume": 44741.0}, {"date": "2011-10-20", "close": 0.55544832, "volume": 7561.0}, {"date": "2011-10-21", "close": 0.5289984, "volume": 7561.0}, {"date": "2011-10-26", "close": 0.495936, "volume": 15123.0}, {"date": "2011-10-28", "close": 0.51577344, "volume": 18904.0}, {"date": "2011-11-02", "close": 0.5620608, "volume": 11970.0}, {"date": "2011-11-04", "close": 0.5951232, "volume": 14790.0}, {"date": "2011-11-07", "close": 0.57528576, "volume": 24197.0}, {"date": "2011-11-10", "close": 0.57528576, "volume": 10526.0}, {"date": "2011-11-11", "close": 0.56867328, "volume": 26889.0}, {"date": "2011-11-14", "close": 0.58189824, "volume": 27221.0}, {"date": "2011-11-15", "close": 0.5951232, "volume": 8318.0}, {"date": "2011-11-16", "close": 0.57528576, "volume": 6654.0}, {"date": "2011-11-18", "close": 0.56867328, "volume": 7561.0}, {"date": "2011-11-22", "close": 0.5289984, "volume": 166806.0}, {"date": "2011-11-23", "close": 0.5289984, "volume": 10747.0}, {"date": "2011-11-24", "close": 0.495936, "volume": 15879.0}, {"date": "2011-11-28", "close": 0.495936, "volume": 4376.0}, {"date": "2011-11-29", "close": 0.5289984, "volume": 6473.0}, {"date": "2011-11-30", "close": 0.5289984, "volume": 20475.0}, {"date": "2011-12-01", "close": 0.48932352, "volume": 15123.0}, {"date": "2011-12-02", "close": 0.50916096, "volume": 3714.0}, {"date": "2011-12-08", "close": 0.46948608, "volume": 15123.0}, {"date": "2011-12-09", "close": 0.48271104, "volume": 4307.0}, {"date": "2011-12-12", "close": 0.4628736, "volume": 6654.0}, {"date": "2011-12-13", "close": 0.4628736, "volume": 907.0}, {"date": "2011-12-16", "close": 0.44964864, "volume": 7561.0}, {"date": "2011-12-30", "close": 0.4628736, "volume": 3277.0}, {"date": "2012-01-03", "close": 0.4628736, "volume": 4285.0}, {"date": "2012-01-05", "close": 0.50254848, "volume": 2949.0}, {"date": "2012-01-06", "close": 0.50916096, "volume": 16718.0}, {"date": "2012-01-09", "close": 0.48271104, "volume": 49369.0}, {"date": "2012-01-10", "close": 0.50916096, "volume": 2049.0}, {"date": "2012-01-11", "close": 0.5289984, "volume": 11342.0}, {"date": "2012-01-12", "close": 0.5620608, "volume": 18904.0}, {"date": "2012-01-13", "close": 0.6281856, "volume": 62004.0}, {"date": "2012-01-16", "close": 0.6281856, "volume": 75509.0}, {"date": "2012-01-17", "close": 0.60173568, "volume": 19887.0}, {"date": "2012-01-18", "close": 0.5620608, "volume": 13611.0}, {"date": "2012-01-19", "close": 0.60173568, "volume": 22684.0}, {"date": "2012-01-25", "close": 0.5951232, "volume": 14820.0}, {"date": "2012-01-27", "close": 0.5951232, "volume": 5142.0}, {"date": "2012-01-30", "close": 0.5951232, "volume": 22684.0}, {"date": "2012-01-31", "close": 0.5951232, "volume": 140643.0}, {"date": "2012-02-01", "close": 0.60834816, "volume": 35993.0}, {"date": "2012-02-02", "close": 0.6281856, "volume": 37807.0}, {"date": "2012-02-03", "close": 0.661248, "volume": 44314.0}, {"date": "2012-02-06", "close": 0.661248, "volume": 32268.0}, {"date": "2012-02-07", "close": 0.65463552, "volume": 3025.0}, {"date": "2012-02-08", "close": 0.61496064, "volume": 25993.0}, {"date": "2012-02-14", "close": 0.60834816, "volume": 7482.0}, {"date": "2012-02-15", "close": 0.60834816, "volume": 9830.0}, {"date": "2012-02-16", "close": 0.661248, "volume": 91246.0}, {"date": "2012-02-17", "close": 0.661248, "volume": 124033.0}, {"date": "2012-02-20", "close": 0.661248, "volume": 58282.0}, {"date": "2012-02-21", "close": 0.661248, "volume": 87051.0}, {"date": "2012-02-22", "close": 0.7273728, "volume": 342242.0}, {"date": "2012-02-23", "close": 0.7273728, "volume": 23142.0}, {"date": "2012-02-24", "close": 0.7934976, "volume": 99647.0}, {"date": "2012-02-27", "close": 0.7273728, "volume": 76008.0}, {"date": "2012-02-28", "close": 0.7273728, "volume": 55810.0}, {"date": "2012-02-29", "close": 0.7934976, "volume": 26701.0}, {"date": "2012-03-01", "close": 0.7273728, "volume": 369.0}, {"date": "2012-03-02", "close": 0.7934976, "volume": 12399.0}, {"date": "2012-03-05", "close": 0.7273728, "volume": 33770.0}, {"date": "2012-03-06", "close": 0.6943104, "volume": 7561.0}, {"date": "2012-03-07", "close": 0.5951232, "volume": 95144.0}, {"date": "2012-03-08", "close": 0.5951232, "volume": 30376.0}, {"date": "2012-03-09", "close": 0.5289984, "volume": 1361.0}, {"date": "2012-03-12", "close": 0.5951232, "volume": 4570.0}, {"date": "2012-03-13", "close": 0.5620608, "volume": 756.0}, {"date": "2012-03-14", "close": 0.54883584, "volume": 1664.0}, {"date": "2012-03-15", "close": 0.48271104, "volume": 50013.0}, {"date": "2012-03-16", "close": 0.495936, "volume": 51267.0}, {"date": "2012-03-19", "close": 0.55544832, "volume": 99876.0}, {"date": "2012-03-20", "close": 0.5951232, "volume": 10082.0}, {"date": "2012-03-21", "close": 0.52238592, "volume": 22264.0}, {"date": "2012-03-22", "close": 0.55544832, "volume": 7561.0}, {"date": "2012-03-23", "close": 0.52238592, "volume": 3817.0}, {"date": "2012-03-26", "close": 0.5620608, "volume": 15123.0}, {"date": "2012-03-27", "close": 0.5289984, "volume": 9512.0}, {"date": "2012-03-29", "close": 0.5289984, "volume": 4083.0}, {"date": "2012-03-30", "close": 0.50916096, "volume": 10798.0}, {"date": "2012-04-03", "close": 0.51577344, "volume": 983.0}, {"date": "2012-04-04", "close": 0.51577344, "volume": 15123.0}, {"date": "2012-04-05", "close": 0.48271104, "volume": 30625.0}, {"date": "2012-04-10", "close": 0.495936, "volume": 11896.0}, {"date": "2012-04-13", "close": 0.48271104, "volume": 4397.0}, {"date": "2012-04-16", "close": 0.48271104, "volume": 186.0}, {"date": "2012-04-17", "close": 0.4298112, "volume": 1966.0}, {"date": "2012-04-18", "close": 0.50254848, "volume": 36749.0}, {"date": "2012-04-23", "close": 0.4628736, "volume": 18148.0}, {"date": "2012-04-24", "close": 0.4628736, "volume": 1890.0}, {"date": "2012-04-26", "close": 0.48271104, "volume": 15123.0}, {"date": "2012-04-27", "close": 0.5289984, "volume": 2268.0}, {"date": "2012-04-30", "close": 0.5289984, "volume": 5293.0}, {"date": "2012-05-04", "close": 0.5289984, "volume": 18148.0}, {"date": "2012-05-07", "close": 0.5289984, "volume": 7561.0}, {"date": "2012-05-08", "close": 0.5289984, "volume": 1059.0}, {"date": "2012-05-09", "close": 0.5289984, "volume": 55617.0}, {"date": "2012-05-17", "close": 0.495936, "volume": 33119.0}, {"date": "2012-05-18", "close": 0.44964864, "volume": 75312.0}, {"date": "2012-05-21", "close": 0.41658624, "volume": 17391.0}, {"date": "2012-05-22", "close": 0.4628736, "volume": 24626.0}, {"date": "2012-05-23", "close": 0.43642368, "volume": 34124.0}, {"date": "2012-05-24", "close": 0.43642368, "volume": 48728.0}, {"date": "2012-05-25", "close": 0.4298112, "volume": 115377.0}, {"date": "2012-05-28", "close": 0.40336128, "volume": 19245.0}, {"date": "2012-05-29", "close": 0.40336128, "volume": 29955.0}, {"date": "2012-05-30", "close": 0.40336128, "volume": 20870.0}, {"date": "2012-06-01", "close": 0.3636864, "volume": 48737.0}, {"date": "2012-06-04", "close": 0.3636864, "volume": 61480.0}, {"date": "2012-06-05", "close": 0.34384896, "volume": 40447.0}, {"date": "2012-06-06", "close": 0.3636864, "volume": 50779.0}, {"date": "2012-06-07", "close": 0.3636864, "volume": 42962.0}, {"date": "2012-06-08", "close": 0.33723648, "volume": 12172.0}, {"date": "2012-06-12", "close": 0.3636864, "volume": 12063.0}, {"date": "2012-06-13", "close": 0.3636864, "volume": 3060.0}, {"date": "2012-06-14", "close": 0.35046144, "volume": 36260.0}, {"date": "2012-06-15", "close": 0.3636864, "volume": 6455.0}, {"date": "2012-06-21", "close": 0.3636864, "volume": 15123.0}, {"date": "2012-06-22", "close": 0.3636864, "volume": 21928.0}, {"date": "2012-06-26", "close": 0.35707392, "volume": 31758.0}, {"date": "2012-06-27", "close": 0.35046144, "volume": 454.0}, {"date": "2012-06-28", "close": 0.34384896, "volume": 63743.0}, {"date": "2012-06-29", "close": 0.3636864, "volume": 15255.0}, {"date": "2012-07-03", "close": 0.34384896, "volume": 17583.0}, {"date": "2012-07-04", "close": 0.37691136, "volume": 15123.0}, {"date": "2012-07-09", "close": 0.35707392, "volume": 6614.0}, {"date": "2012-07-10", "close": 0.3636864, "volume": 37807.0}, {"date": "2012-07-12", "close": 0.3636864, "volume": 22684.0}, {"date": "2012-07-16", "close": 0.34384896, "volume": 75615.0}, {"date": "2012-07-17", "close": 0.34384896, "volume": 7561.0}, {"date": "2012-07-18", "close": 0.3636864, "volume": 25126.0}, {"date": "2012-07-19", "close": 0.3967488, "volume": 20999.0}, {"date": "2012-07-20", "close": 0.3967488, "volume": 1260.0}, {"date": "2012-07-25", "close": 0.39013632, "volume": 46125.0}, {"date": "2012-08-01", "close": 0.3636864, "volume": 29490.0}, {"date": "2012-08-03", "close": 0.3636864, "volume": 22672.0}, {"date": "2012-08-06", "close": 0.3636864, "volume": 21184.0}, {"date": "2012-08-08", "close": 0.34384896, "volume": 3025.0}, {"date": "2012-08-13", "close": 0.33723648, "volume": 1500.0}, {"date": "2012-08-15", "close": 0.33723648, "volume": 4537.0}, {"date": "2012-08-16", "close": 0.34384896, "volume": 8822.0}, {"date": "2012-08-17", "close": 0.330624, "volume": 30246.0}, {"date": "2012-08-20", "close": 0.330624, "volume": 5293.0}, {"date": "2012-08-21", "close": 0.330624, "volume": 67561.0}, {"date": "2012-08-22", "close": 0.330624, "volume": 28470.0}, {"date": "2012-08-23", "close": 0.330624, "volume": 39108.0}, {"date": "2012-08-27", "close": 0.3636864, "volume": 10586.0}, {"date": "2012-08-30", "close": 0.330624, "volume": 10533.0}, {"date": "2012-08-31", "close": 0.39013632, "volume": 4893.0}, {"date": "2012-09-04", "close": 0.330624, "volume": 22382.0}, {"date": "2012-09-05", "close": 0.31739904, "volume": 22730.0}, {"date": "2012-09-07", "close": 0.330624, "volume": 11040.0}, {"date": "2012-09-10", "close": 0.330624, "volume": 4537.0}, {"date": "2012-09-11", "close": 0.31739904, "volume": 37807.0}, {"date": "2012-09-12", "close": 0.31739904, "volume": 3781.0}, {"date": "2012-09-14", "close": 0.33723648, "volume": 41890.0}, {"date": "2012-09-17", "close": 0.330624, "volume": 15123.0}, {"date": "2012-09-18", "close": 0.330624, "volume": 3025.0}, {"date": "2012-09-19", "close": 0.330624, "volume": 37097.0}, {"date": "2012-09-21", "close": 0.38352384, "volume": 52930.0}, {"date": "2012-09-24", "close": 0.40997376, "volume": 27932.0}, {"date": "2012-09-25", "close": 0.3967488, "volume": 52930.0}, {"date": "2012-09-26", "close": 0.40336128, "volume": 30246.0}, {"date": "2012-09-27", "close": 0.40336128, "volume": 3674.0}, {"date": "2012-10-04", "close": 0.39013632, "volume": 21455.0}, {"date": "2012-10-05", "close": 0.37029888, "volume": 30246.0}, {"date": "2012-10-08", "close": 0.39013632, "volume": 15123.0}, {"date": "2012-10-10", "close": 0.38352384, "volume": 24204.0}, {"date": "2012-10-11", "close": 0.37691136, "volume": 13404.0}, {"date": "2012-10-12", "close": 0.37029888, "volume": 15123.0}, {"date": "2012-10-16", "close": 0.3636864, "volume": 22684.0}, {"date": "2012-10-18", "close": 0.3636864, "volume": 75615.0}, {"date": "2012-10-19", "close": 0.3636864, "volume": 192.0}, {"date": "2012-10-22", "close": 0.3636864, "volume": 15123.0}, {"date": "2012-10-23", "close": 0.3636864, "volume": 15209.0}, {"date": "2012-10-24", "close": 0.3636864, "volume": 3025.0}, {"date": "2012-11-05", "close": 0.3636864, "volume": 22382.0}, {"date": "2012-11-08", "close": 0.330624, "volume": 20045.0}, {"date": "2012-11-09", "close": 0.330624, "volume": 9074.0}, {"date": "2012-11-12", "close": 0.2975616, "volume": 31673.0}, {"date": "2012-11-13", "close": 0.31739904, "volume": 75511.0}, {"date": "2012-11-14", "close": 0.30417408, "volume": 11342.0}, {"date": "2012-11-23", "close": 0.330624, "volume": 42344.0}, {"date": "2012-11-26", "close": 0.31739904, "volume": 15123.0}, {"date": "2012-11-29", "close": 0.30417408, "volume": 11342.0}, {"date": "2012-12-03", "close": 0.29094912, "volume": 78475.0}, {"date": "2012-12-04", "close": 0.2975616, "volume": 48053.0}, {"date": "2012-12-06", "close": 0.2975616, "volume": 2521.0}, {"date": "2012-12-11", "close": 0.2644992, "volume": 28734.0}, {"date": "2012-12-12", "close": 0.27111168, "volume": 9830.0}, {"date": "2012-12-13", "close": 0.2644992, "volume": 1512.0}, {"date": "2012-12-18", "close": 0.28433664, "volume": 3025.0}, {"date": "2012-12-19", "close": 0.28433664, "volume": 6843.0}, {"date": "2012-12-20", "close": 0.27111168, "volume": 5177.0}, {"date": "2012-12-21", "close": 0.2644992, "volume": 18904.0}, {"date": "2012-12-31", "close": 0.2644992, "volume": 30531.0}, {"date": "2013-01-02", "close": 0.28433664, "volume": 33742.0}, {"date": "2013-01-03", "close": 0.2975616, "volume": 42760.0}, {"date": "2013-01-04", "close": 0.330624, "volume": 55085.0}, {"date": "2013-01-08", "close": 0.28433664, "volume": 64272.0}, {"date": "2013-01-10", "close": 0.2975616, "volume": 16635.0}, {"date": "2013-01-14", "close": 0.2975616, "volume": 2904.0}, {"date": "2013-01-15", "close": 0.29094912, "volume": 66929.0}, {"date": "2013-01-16", "close": 0.28433664, "volume": 52930.0}, {"date": "2013-01-17", "close": 0.28433664, "volume": 26465.0}, {"date": "2013-01-18", "close": 0.28433664, "volume": 504.0}, {"date": "2013-01-21", "close": 0.28433664, "volume": 9074.0}, {"date": "2013-01-29", "close": 0.28433664, "volume": 3796.0}, {"date": "2013-01-30", "close": 0.29094912, "volume": 188537.0}, {"date": "2013-01-31", "close": 0.29094912, "volume": 17013.0}, {"date": "2013-02-01", "close": 0.27772416, "volume": 2268.0}, {"date": "2013-02-06", "close": 0.2314368, "volume": 45369.0}, {"date": "2013-02-07", "close": 0.25127424, "volume": 52930.0}, {"date": "2013-02-08", "close": 0.27111168, "volume": 27977.0}, {"date": "2013-02-18", "close": 0.2314368, "volume": 381082.0}, {"date": "2013-02-19", "close": 0.22482432, "volume": 71015.0}, {"date": "2013-02-20", "close": 0.21159936, "volume": 164634.0}, {"date": "2013-02-21", "close": 0.18514944, "volume": 355021.0}, {"date": "2013-02-22", "close": 0.1983744, "volume": 60492.0}, {"date": "2013-02-25", "close": 0.19176192, "volume": 14503.0}, {"date": "2013-02-26", "close": 0.17853696, "volume": 45737.0}, {"date": "2013-02-27", "close": 0.15208704, "volume": 70322.0}, {"date": "2013-02-28", "close": 0.13886208, "volume": 95713.0}, {"date": "2013-03-01", "close": 0.17192448, "volume": 29777.0}, {"date": "2013-03-04", "close": 0.15869952, "volume": 45369.0}, {"date": "2013-03-12", "close": 0.14547456, "volume": 3781.0}, {"date": "2013-03-18", "close": 0.12563712, "volume": 75134.0}, {"date": "2013-03-28", "close": 0.1322496, "volume": 62458.0}, {"date": "2013-04-02", "close": 0.11241216, "volume": 1653.0}, {"date": "2013-04-08", "close": 0.0991872, "volume": 90738.0}, {"date": "2013-04-09", "close": 0.0991872, "volume": 152.0}, {"date": "2013-04-10", "close": 0.0991872, "volume": 3629.0}, {"date": "2013-04-11", "close": 0.10579968, "volume": 10586.0}, {"date": "2013-04-16", "close": 0.08596224, "volume": 140643.0}, {"date": "2013-04-17", "close": 0.08596224, "volume": 96787.0}, {"date": "2013-04-19", "close": 0.07934976, "volume": 21172.0}, {"date": "2013-04-23", "close": 0.07273728, "volume": 15123.0}, {"date": "2013-04-24", "close": 0.07273728, "volume": 30246.0}, {"date": "2013-04-26", "close": 0.0661248, "volume": 36245.0}, {"date": "2013-04-30", "close": 0.07273728, "volume": 75615.0}, {"date": "2013-05-01", "close": 0.07934976, "volume": 105860.0}, {"date": "2013-05-02", "close": 0.07273728, "volume": 7561.0}, {"date": "2013-05-03", "close": 0.0661248, "volume": 22684.0}, {"date": "2013-05-08", "close": 0.0661248, "volume": 15123.0}, {"date": "2013-05-14", "close": 0.0661248, "volume": 7561.0}, {"date": "2013-05-16", "close": 0.0661248, "volume": 54896.0}, {"date": "2013-05-20", "close": 0.05951232, "volume": 25240.0}, {"date": "2013-05-22", "close": 0.05951232, "volume": 8116.0}, {"date": "2013-05-27", "close": 0.05289984, "volume": 9452.0}, {"date": "2013-05-28", "close": 0.05289984, "volume": 7561.0}, {"date": "2013-05-29", "close": 0.03967488, "volume": 75615.0}, {"date": "2013-06-03", "close": 0.03967488, "volume": 1709.0}, {"date": "2013-06-11", "close": 0.05289984, "volume": 7561.0}, {"date": "2013-06-12", "close": 0.04628736, "volume": 12602.0}, {"date": "2013-06-13", "close": 0.05289984, "volume": 45369.0}, {"date": "2013-06-18", "close": 0.05289984, "volume": 43100.0}, {"date": "2013-06-19", "close": 0.05289984, "volume": 229112.0}, {"date": "2013-06-20", "close": 0.05289984, "volume": 18450.0}, {"date": "2013-06-21", "close": 0.04628736, "volume": 189036.0}, {"date": "2013-06-24", "close": 0.04628736, "volume": 10586.0}, {"date": "2013-06-26", "close": 0.04628736, "volume": 1119.0}, {"date": "2013-06-27", "close": 0.04628736, "volume": 15123.0}, {"date": "2013-06-28", "close": 0.03967488, "volume": 23441.0}, {"date": "2013-07-04", "close": 0.05289984, "volume": 89729.0}, {"date": "2013-07-09", "close": 0.04628736, "volume": 15186.0}, {"date": "2013-07-10", "close": 0.05289984, "volume": 75615.0}, {"date": "2013-07-23", "close": 0.0661248, "volume": 7561.0}, {"date": "2013-07-24", "close": 0.0991872, "volume": 7561.0}, {"date": "2013-07-26", "close": 0.1322496, "volume": 15123.0}, {"date": "2013-07-30", "close": 0.11902464, "volume": 15123.0}, {"date": "2013-07-31", "close": 0.11902464, "volume": 45369.0}, {"date": "2013-08-01", "close": 0.11902464, "volume": 10922.0}, {"date": "2013-08-02", "close": 0.11241216, "volume": 7713.0}, {"date": "2013-08-20", "close": 0.0991872, "volume": 25709.0}, {"date": "2013-08-21", "close": 0.1322496, "volume": 3902.0}, {"date": "2013-08-22", "close": 0.10579968, "volume": 117303.0}, {"date": "2013-08-28", "close": 0.0991872, "volume": 15123.0}, {"date": "2013-09-04", "close": 0.0991872, "volume": 22684.0}, {"date": "2013-09-13", "close": 0.1322496, "volume": 4219.0}, {"date": "2013-09-16", "close": 0.1322496, "volume": 15123.0}, {"date": "2013-09-23", "close": 0.146944, "volume": 21096.0}, {"date": "2013-09-25", "close": 0.110208, "volume": 34027.0}, {"date": "2013-09-26", "close": 0.110208, "volume": 74858.0}, {"date": "2013-10-02", "close": 0.110208, "volume": 34027.0}, {"date": "2013-10-04", "close": 0.0955136, "volume": 77581.0}, {"date": "2013-10-07", "close": 0.1028608, "volume": 22684.0}, {"date": "2013-10-10", "close": 0.110208, "volume": 102080.0}, {"date": "2013-10-14", "close": 0.110208, "volume": 68053.0}, {"date": "2013-10-16", "close": 0.110208, "volume": 68053.0}, {"date": "2013-10-18", "close": 0.0955136, "volume": 123516.0}, {"date": "2013-10-21", "close": 0.0955136, "volume": 12590.0}, {"date": "2013-10-22", "close": 0.0955136, "volume": 13611.0}, {"date": "2013-10-24", "close": 0.0955136, "volume": 11038.0}, {"date": "2013-10-25", "close": 0.0955136, "volume": 10208.0}, {"date": "2013-10-28", "close": 0.0955136, "volume": 27221.0}, {"date": "2013-11-04", "close": 0.1028608, "volume": 13125.0}, {"date": "2013-11-07", "close": 0.0881664, "volume": 1361.0}, {"date": "2013-11-15", "close": 0.0808192, "volume": 37429.0}, {"date": "2013-11-20", "close": 0.073472, "volume": 40832.0}, {"date": "2013-12-02", "close": 0.1028608, "volume": 34027.0}, {"date": "2013-12-03", "close": 0.1028608, "volume": 34027.0}, {"date": "2013-12-04", "close": 0.110208, "volume": 61248.0}, {"date": "2013-12-06", "close": 0.1028608, "volume": 91872.0}, {"date": "2013-12-16", "close": 0.1028608, "volume": 74858.0}, {"date": "2013-12-17", "close": 0.1028608, "volume": 197354.0}, {"date": "2014-01-02", "close": 0.0955136, "volume": 117426.0}, {"date": "2014-01-06", "close": 0.0955136, "volume": 18681.0}, {"date": "2014-01-07", "close": 0.0881664, "volume": 5853.0}, {"date": "2014-01-08", "close": 0.0881664, "volume": 8847.0}, {"date": "2014-01-09", "close": 0.0881664, "volume": 278337.0}, {"date": "2014-01-10", "close": 0.0955136, "volume": 1.0}, {"date": "2014-01-13", "close": 0.0955136, "volume": 40832.0}, {"date": "2014-01-14", "close": 0.110208, "volume": 111290.0}, {"date": "2014-01-20", "close": 0.1249024, "volume": 13611.0}, {"date": "2014-01-22", "close": 0.1322496, "volume": 47484.0}, {"date": "2014-01-23", "close": 0.1175552, "volume": 88469.0}, {"date": "2014-01-24", "close": 0.110208, "volume": 27221.0}, {"date": "2014-01-28", "close": 0.110208, "volume": 34027.0}, {"date": "2014-01-29", "close": 0.1028608, "volume": 226844.0}, {"date": "2014-02-04", "close": 0.1028608, "volume": 25860.0}, {"date": "2014-02-11", "close": 0.1028608, "volume": null}, {"date": "2014-02-12", "close": 0.1028608, "volume": 95274.0}, {"date": "2014-02-13", "close": 0.0881664, "volume": 40832.0}, {"date": "2014-02-19", "close": 0.0955136, "volume": 31849.0}, {"date": "2014-02-20", "close": 0.0955136, "volume": 60023.0}, {"date": "2014-02-21", "close": 0.0955136, "volume": 6484.0}, {"date": "2014-02-24", "close": 0.110208, "volume": 78942.0}, {"date": "2014-02-26", "close": 0.1249024, "volume": 78261.0}, {"date": "2014-02-28", "close": 0.1175552, "volume": 74537.0}, {"date": "2014-03-03", "close": 0.110208, "volume": 68053.0}, {"date": "2014-03-04", "close": 0.110208, "volume": 34027.0}, {"date": "2014-03-05", "close": 0.110208, "volume": 50794.0}, {"date": "2014-03-10", "close": 0.110208, "volume": 8938.0}, {"date": "2014-03-12", "close": 0.110208, "volume": 52310.0}, {"date": "2014-03-13", "close": 0.110208, "volume": 22549.0}, {"date": "2014-03-14", "close": 0.1028608, "volume": 18283.0}, {"date": "2014-03-17", "close": 0.0955136, "volume": 34027.0}, {"date": "2014-03-18", "close": 0.110208, "volume": 142912.0}, {"date": "2014-03-19", "close": 0.110208, "volume": 12703.0}, {"date": "2014-03-20", "close": 0.1249024, "volume": 510908.0}, {"date": "2014-03-21", "close": 0.1322496, "volume": 262005.0}, {"date": "2014-03-24", "close": 0.1322496, "volume": 218553.0}, {"date": "2014-03-25", "close": 0.1322496, "volume": 281743.0}, {"date": "2014-03-26", "close": 0.1395968, "volume": 17013.0}, {"date": "2014-03-27", "close": 0.1175552, "volume": 29841.0}, {"date": "2014-03-28", "close": 0.1175552, "volume": 18477.0}, {"date": "2014-03-31", "close": 0.110208, "volume": 71353.0}, {"date": "2014-04-01", "close": 0.1249024, "volume": 132024.0}, {"date": "2014-04-02", "close": 0.1175552, "volume": 1096938.0}, {"date": "2014-04-03", "close": 0.1175552, "volume": 92104.0}, {"date": "2014-04-04", "close": 0.110208, "volume": 74587.0}, {"date": "2014-04-07", "close": 0.110208, "volume": 51025.0}, {"date": "2014-04-08", "close": 0.1028608, "volume": 139524.0}, {"date": "2014-04-09", "close": 0.1028608, "volume": 28673.0}, {"date": "2014-04-10", "close": 0.110208, "volume": 63879.0}, {"date": "2014-04-11", "close": 0.1028608, "volume": 25860.0}, {"date": "2014-04-14", "close": 0.1028608, "volume": 163314.0}, {"date": "2014-04-15", "close": 0.1175552, "volume": 72045.0}, {"date": "2014-04-16", "close": 0.1322496, "volume": 136106.0}, {"date": "2014-04-17", "close": 0.1395968, "volume": 347827.0}, {"date": "2014-04-22", "close": 0.1175552, "volume": 91523.0}, {"date": "2014-04-23", "close": 0.1249024, "volume": 8302.0}, {"date": "2014-04-24", "close": 0.1322496, "volume": 293990.0}, {"date": "2014-04-28", "close": 0.1249024, "volume": 10889.0}, {"date": "2014-04-29", "close": 0.1249024, "volume": 42675.0}, {"date": "2014-04-30", "close": 0.1249024, "volume": 204159.0}, {"date": "2014-05-01", "close": 0.1249024, "volume": 76220.0}, {"date": "2014-05-05", "close": 0.1175552, "volume": 144273.0}, {"date": "2014-05-06", "close": 0.1175552, "volume": 22548.0}, {"date": "2014-05-07", "close": 0.1322496, "volume": 34027.0}, {"date": "2014-05-08", "close": 0.146944, "volume": 264838.0}, {"date": "2014-05-09", "close": 0.146944, "volume": 44915.0}, {"date": "2014-05-12", "close": 0.1616384, "volume": 720363.0}, {"date": "2014-05-13", "close": 0.146944, "volume": 1187489.0}, {"date": "2014-05-14", "close": 0.146944, "volume": 384121.0}, {"date": "2014-05-15", "close": 0.1542912, "volume": 44121.0}, {"date": "2014-05-16", "close": 0.146944, "volume": 322881.0}, {"date": "2014-05-19", "close": 0.1395968, "volume": 185713.0}, {"date": "2014-05-20", "close": 0.1542912, "volume": 321332.0}, {"date": "2014-05-21", "close": 0.1542912, "volume": 525242.0}, {"date": "2014-05-23", "close": 0.146944, "volume": 88469.0}, {"date": "2014-05-26", "close": 0.1616384, "volume": 358266.0}, {"date": "2014-05-27", "close": 0.1616384, "volume": 212699.0}, {"date": "2014-05-28", "close": 0.146944, "volume": 121891.0}, {"date": "2014-05-29", "close": 0.1395968, "volume": 3403.0}, {"date": "2014-05-30", "close": 0.1689856, "volume": 292683.0}, {"date": "2014-06-02", "close": 0.1763328, "volume": 385800.0}, {"date": "2014-06-03", "close": 0.1542912, "volume": 267857.0}, {"date": "2014-06-04", "close": 0.1542912, "volume": 129641.0}, {"date": "2014-06-05", "close": 0.146944, "volume": 163328.0}, {"date": "2014-06-06", "close": 0.146944, "volume": 40832.0}, {"date": "2014-06-10", "close": 0.146944, "volume": 133384.0}, {"date": "2014-06-11", "close": 0.1395968, "volume": 176258.0}, {"date": "2014-06-12", "close": 0.1395968, "volume": 27781.0}, {"date": "2014-06-13", "close": 0.1395968, "volume": 117051.0}, {"date": "2014-06-16", "close": 0.1395968, "volume": 20537.0}, {"date": "2014-06-17", "close": 0.146944, "volume": 20416.0}, {"date": "2014-06-18", "close": 0.146944, "volume": 51476.0}, {"date": "2014-06-19", "close": 0.146944, "volume": 182988.0}, {"date": "2014-06-20", "close": 0.1616384, "volume": 68053.0}, {"date": "2014-06-23", "close": 0.1763328, "volume": 171494.0}, {"date": "2014-06-24", "close": 0.1763328, "volume": 180670.0}, {"date": "2014-06-25", "close": 0.1763328, "volume": 222205.0}, {"date": "2014-06-26", "close": 0.1910272, "volume": 800942.0}, {"date": "2014-06-27", "close": 0.1910272, "volume": 323783.0}, {"date": "2014-06-30", "close": 0.1910272, "volume": 588784.0}, {"date": "2014-07-01", "close": 0.1910272, "volume": 68788.0}, {"date": "2014-07-02", "close": 0.1910272, "volume": 143368.0}, {"date": "2014-07-03", "close": 0.18368, "volume": 122496.0}, {"date": "2014-07-04", "close": 0.220416, "volume": 1154773.0}, {"date": "2014-07-07", "close": 0.220416, "volume": 178887.0}, {"date": "2014-07-08", "close": 0.220416, "volume": 3053744.0}, {"date": "2014-07-09", "close": 0.2130688, "volume": 837036.0}, {"date": "2014-07-10", "close": 0.2130688, "volume": 440603.0}, {"date": "2014-07-11", "close": 0.2351104, "volume": 349768.0}, {"date": "2014-07-14", "close": 0.2130688, "volume": 244991.0}, {"date": "2014-07-15", "close": 0.2130688, "volume": 184599.0}, {"date": "2014-07-16", "close": 0.2130688, "volume": 487879.0}, {"date": "2014-07-17", "close": 0.220416, "volume": 50245.0}, {"date": "2014-07-18", "close": 0.2057216, "volume": 523567.0}, {"date": "2014-07-21", "close": 0.2277632, "volume": 66012.0}, {"date": "2014-07-22", "close": 0.220416, "volume": 48998.0}, {"date": "2014-07-23", "close": 0.220416, "volume": 70957.0}, {"date": "2014-07-24", "close": 0.2057216, "volume": 283176.0}, {"date": "2014-07-25", "close": 0.220416, "volume": 218310.0}, {"date": "2014-07-28", "close": 0.220416, "volume": 123089.0}, {"date": "2014-07-29", "close": 0.2424576, "volume": 4633703.0}, {"date": "2014-07-30", "close": 0.2277632, "volume": 849484.0}, {"date": "2014-07-31", "close": 0.2277632, "volume": 680131.0}, {"date": "2014-08-01", "close": 0.2130688, "volume": 554841.0}, {"date": "2014-08-04", "close": 0.2277632, "volume": 453363.0}, {"date": "2014-08-05", "close": 0.220416, "volume": 186034.0}, {"date": "2014-08-06", "close": 0.2351104, "volume": 316642.0}, {"date": "2014-08-07", "close": 0.2424576, "volume": 514303.0}, {"date": "2014-08-08", "close": 0.2351104, "volume": 315723.0}, {"date": "2014-08-11", "close": 0.2424576, "volume": 322066.0}, {"date": "2014-08-12", "close": 0.2277632, "volume": 153330.0}, {"date": "2014-08-13", "close": 0.220416, "volume": 254267.0}, {"date": "2014-08-14", "close": 0.220416, "volume": 57122.0}, {"date": "2014-08-15", "close": 0.2424576, "volume": 749125.0}, {"date": "2014-08-18", "close": 0.2351104, "volume": 20068.0}, {"date": "2014-08-19", "close": 0.2351104, "volume": 18510.0}, {"date": "2014-08-20", "close": 0.220416, "volume": 310322.0}, {"date": "2014-08-21", "close": 0.2351104, "volume": 337933.0}, {"date": "2014-08-22", "close": 0.2277632, "volume": 260985.0}, {"date": "2014-08-25", "close": 0.2130688, "volume": 194039.0}, {"date": "2014-08-26", "close": 0.2130688, "volume": 633351.0}, {"date": "2014-08-27", "close": 0.2130688, "volume": 281416.0}, {"date": "2014-08-28", "close": 0.1616384, "volume": 858881.0}, {"date": "2014-08-29", "close": 0.1616384, "volume": 293642.0}, {"date": "2014-09-01", "close": 0.1616384, "volume": 502362.0}, {"date": "2014-09-02", "close": 0.1616384, "volume": 141448.0}, {"date": "2014-09-03", "close": 0.1542912, "volume": 154615.0}, {"date": "2014-09-04", "close": 0.1395968, "volume": 437248.0}, {"date": "2014-09-05", "close": 0.1395968, "volume": 13611.0}, {"date": "2014-09-08", "close": 0.1395968, "volume": 53762.0}, {"date": "2014-09-09", "close": 0.1395968, "volume": 333460.0}, {"date": "2014-09-10", "close": 0.1395968, "volume": 28773.0}, {"date": "2014-09-11", "close": 0.146944, "volume": 5444.0}, {"date": "2014-09-12", "close": 0.146944, "volume": 95770.0}, {"date": "2014-09-15", "close": 0.1395968, "volume": 66556.0}, {"date": "2014-09-16", "close": 0.1616384, "volume": 281602.0}, {"date": "2014-09-18", "close": 0.1395968, "volume": 182382.0}, {"date": "2014-09-19", "close": 0.1395968, "volume": 82420.0}, {"date": "2014-09-24", "close": 0.1322496, "volume": 68053.0}, {"date": "2014-09-25", "close": 0.1395968, "volume": 84265.0}, {"date": "2014-09-26", "close": 0.1249024, "volume": 127277.0}, {"date": "2014-09-29", "close": 0.1322496, "volume": 50223.0}, {"date": "2014-09-30", "close": 0.1249024, "volume": 78878.0}, {"date": "2014-10-01", "close": 0.1322496, "volume": 25368.0}, {"date": "2014-10-02", "close": 0.1249024, "volume": 27221.0}, {"date": "2014-10-03", "close": 0.1175552, "volume": 22321.0}, {"date": "2014-10-06", "close": 0.1249024, "volume": 25316.0}, {"date": "2014-10-07", "close": 0.1249024, "volume": 29223.0}, {"date": "2014-10-09", "close": 0.1249024, "volume": 55163.0}, {"date": "2014-10-10", "close": 0.1322496, "volume": 95410.0}, {"date": "2014-10-13", "close": 0.110208, "volume": 25736.0}, {"date": "2014-10-14", "close": 0.110208, "volume": 68414.0}, {"date": "2014-10-15", "close": 0.1249024, "volume": 145089.0}, {"date": "2014-10-16", "close": 0.1175552, "volume": 27516.0}, {"date": "2014-10-17", "close": 0.1175552, "volume": 1916.0}, {"date": "2014-10-23", "close": 0.1175552, "volume": 26174.0}, {"date": "2014-10-24", "close": 0.1175552, "volume": 36613.0}, {"date": "2014-10-29", "close": 0.1175552, "volume": 38422.0}, {"date": "2014-11-03", "close": 0.110208, "volume": 63657.0}, {"date": "2014-11-04", "close": 0.1028608, "volume": 108885.0}, {"date": "2014-11-05", "close": 0.1028608, "volume": 69550.0}, {"date": "2014-11-06", "close": 0.0955136, "volume": 270873.0}, {"date": "2014-11-10", "close": 0.0955136, "volume": 44235.0}, {"date": "2014-11-11", "close": 0.110208, "volume": 161876.0}, {"date": "2014-11-12", "close": 0.110208, "volume": 265407.0}, {"date": "2014-11-13", "close": 0.110208, "volume": 40832.0}, {"date": "2014-11-14", "close": 0.110208, "volume": 15516.0}, {"date": "2014-11-17", "close": 0.0881664, "volume": 154254.0}, {"date": "2014-11-18", "close": 0.0881664, "volume": 4083.0}, {"date": "2014-11-19", "close": 0.1175552, "volume": 163566.0}, {"date": "2014-11-21", "close": 0.1028608, "volume": 50427.0}, {"date": "2014-11-28", "close": 0.0955136, "volume": 13611.0}, {"date": "2014-12-01", "close": 0.0955136, "volume": 132090.0}, {"date": "2014-12-02", "close": 0.1028608, "volume": 386406.0}, {"date": "2014-12-04", "close": 0.0955136, "volume": 17694.0}, {"date": "2014-12-08", "close": 0.0881664, "volume": 170133.0}, {"date": "2014-12-09", "close": 0.0955136, "volume": 164937.0}, {"date": "2014-12-10", "close": 0.0881664, "volume": 226481.0}, {"date": "2014-12-12", "close": 0.0955136, "volume": 275220.0}, {"date": "2014-12-16", "close": 0.0808192, "volume": 149513.0}, {"date": "2014-12-17", "close": 0.0881664, "volume": 21777.0}, {"date": "2014-12-22", "close": 0.0881664, "volume": 11297.0}, {"date": "2014-12-23", "close": 0.0881664, "volume": 245005.0}, {"date": "2014-12-24", "close": 0.0881664, "volume": 84386.0}, {"date": "2014-12-30", "close": 0.073472, "volume": 22684.0}, {"date": "2015-01-02", "close": 0.0808192, "volume": 56271.0}, {"date": "2015-01-07", "close": 0.0808192, "volume": 4492.0}, {"date": "2015-01-08", "close": 0.0808192, "volume": 59964.0}, {"date": "2015-01-12", "close": 0.0881664, "volume": 104879.0}, {"date": "2015-01-13", "close": 0.0881664, "volume": 11116.0}, {"date": "2015-01-15", "close": 0.0881664, "volume": 68053.0}, {"date": "2015-01-16", "close": 0.0955136, "volume": 46924.0}, {"date": "2015-01-19", "close": 0.1028608, "volume": 83904.0}, {"date": "2015-01-21", "close": 0.1028608, "volume": 4764.0}, {"date": "2015-01-22", "close": 0.0955136, "volume": 73523.0}, {"date": "2015-01-29", "close": 0.0955136, "volume": 24499.0}, {"date": "2015-01-30", "close": 0.0881664, "volume": 69414.0}, {"date": "2015-02-02", "close": 0.110208, "volume": 47637.0}, {"date": "2015-02-04", "close": 0.110208, "volume": 390799.0}, {"date": "2015-02-05", "close": 0.110208, "volume": 142934.0}, {"date": "2015-02-06", "close": 0.1249024, "volume": 216031.0}, {"date": "2015-02-09", "close": 0.1249024, "volume": 253437.0}, {"date": "2015-02-10", "close": 0.1249024, "volume": 92303.0}, {"date": "2015-02-11", "close": 0.1175552, "volume": 54443.0}, {"date": "2015-02-12", "close": 0.1175552, "volume": 81664.0}, {"date": "2015-02-13", "close": 0.1395968, "volume": 319346.0}, {"date": "2015-02-16", "close": 0.1175552, "volume": 387200.0}, {"date": "2015-02-17", "close": 0.1322496, "volume": 211069.0}, {"date": "2015-02-18", "close": 0.1395968, "volume": 163494.0}, {"date": "2015-02-19", "close": 0.1395968, "volume": 91977.0}, {"date": "2015-02-20", "close": 0.146944, "volume": 165499.0}, {"date": "2015-02-23", "close": 0.146944, "volume": 278872.0}, {"date": "2015-02-24", "close": 0.1542912, "volume": 137335.0}, {"date": "2015-02-25", "close": 0.1395968, "volume": 40832.0}, {"date": "2015-02-26", "close": 0.1322496, "volume": 15592.0}, {"date": "2015-02-27", "close": 0.1322496, "volume": 136953.0}, {"date": "2015-03-03", "close": 0.1322496, "volume": 41060.0}, {"date": "2015-03-04", "close": 0.1322496, "volume": 6734.0}, {"date": "2015-03-06", "close": 0.1322496, "volume": 138148.0}, {"date": "2015-03-09", "close": 0.1322496, "volume": 94390.0}, {"date": "2015-03-10", "close": 0.1322496, "volume": 1334.0}, {"date": "2015-03-13", "close": 0.1322496, "volume": 119229.0}, {"date": "2015-03-16", "close": 0.1322496, "volume": 27221.0}, {"date": "2015-03-17", "close": 0.1322496, "volume": 124246.0}, {"date": "2015-03-18", "close": 0.1322496, "volume": 10208.0}, {"date": "2015-03-19", "close": 0.1249024, "volume": 54651.0}, {"date": "2015-03-20", "close": 0.1249024, "volume": 136106.0}, {"date": "2015-03-23", "close": 0.1395968, "volume": 558027.0}, {"date": "2015-03-24", "close": 0.1395968, "volume": 10208.0}, {"date": "2015-03-25", "close": 0.1395968, "volume": 34027.0}, {"date": "2015-03-27", "close": 0.1395968, "volume": 12002.0}, {"date": "2015-03-30", "close": 0.146944, "volume": 108858.0}, {"date": "2015-03-31", "close": 0.146944, "volume": 19983.0}, {"date": "2015-04-01", "close": 0.146944, "volume": 69847.0}, {"date": "2015-04-02", "close": 0.1395968, "volume": 66709.0}, {"date": "2015-04-07", "close": 0.1395968, "volume": 6642.0}, {"date": "2015-04-09", "close": 0.1395968, "volume": 160728.0}, {"date": "2015-04-10", "close": 0.146944, "volume": 70922.0}, {"date": "2015-04-14", "close": 0.1616384, "volume": 122623.0}, {"date": "2015-04-15", "close": 0.1616384, "volume": 68053.0}, {"date": "2015-04-17", "close": 0.1616384, "volume": 64461.0}, {"date": "2015-04-20", "close": 0.1689856, "volume": 55055.0}, {"date": "2015-04-21", "close": 0.1689856, "volume": 40356.0}, {"date": "2015-04-22", "close": 0.146944, "volume": 234783.0}, {"date": "2015-04-24", "close": 0.146944, "volume": 196942.0}, {"date": "2015-04-27", "close": 0.1542912, "volume": 54443.0}, {"date": "2015-04-28", "close": 0.1616384, "volume": 6805.0}, {"date": "2015-04-29", "close": 0.1542912, "volume": 67535.0}, {"date": "2015-04-30", "close": 0.146944, "volume": 73361.0}, {"date": "2015-05-01", "close": 0.1542912, "volume": 16851.0}, {"date": "2015-05-05", "close": 0.1542912, "volume": 5285.0}, {"date": "2015-05-06", "close": 0.1689856, "volume": 102080.0}, {"date": "2015-05-07", "close": 0.1616384, "volume": 58344.0}, {"date": "2015-05-08", "close": 0.1689856, "volume": 57051.0}, {"date": "2015-05-11", "close": 0.146944, "volume": 587868.0}, {"date": "2015-05-12", "close": 0.146944, "volume": 2722.0}, {"date": "2015-05-13", "close": 0.146944, "volume": 6533.0}, {"date": "2015-05-14", "close": 0.146944, "volume": 13611.0}, {"date": "2015-05-15", "close": 0.1616384, "volume": 23138.0}, {"date": "2015-05-18", "close": 0.1395968, "volume": 61781.0}, {"date": "2015-05-19", "close": 0.1395968, "volume": 35155.0}, {"date": "2015-05-20", "close": 0.1395968, "volume": 105199.0}, {"date": "2015-05-22", "close": 0.1395968, "volume": 296279.0}, {"date": "2015-05-25", "close": 0.1395968, "volume": 27991.0}, {"date": "2015-05-26", "close": 0.1249024, "volume": 176334.0}, {"date": "2015-05-28", "close": 0.1322496, "volume": 59006.0}, {"date": "2015-05-29", "close": 0.1249024, "volume": 39073.0}, {"date": "2015-06-01", "close": 0.1175552, "volume": 72843.0}, {"date": "2015-06-02", "close": 0.1249024, "volume": 15467.0}, {"date": "2015-06-04", "close": 0.146944, "volume": 220639.0}, {"date": "2015-06-05", "close": 0.146944, "volume": 80983.0}, {"date": "2015-06-09", "close": 0.146944, "volume": 73533.0}, {"date": "2015-06-10", "close": 0.1395968, "volume": 47637.0}, {"date": "2015-06-11", "close": 0.1395968, "volume": 76024.0}, {"date": "2015-06-15", "close": 0.1175552, "volume": 126166.0}, {"date": "2015-06-16", "close": 0.1249024, "volume": 27221.0}, {"date": "2015-06-17", "close": 0.1249024, "volume": 61917.0}, {"date": "2015-06-18", "close": 0.1175552, "volume": 79943.0}, {"date": "2015-06-23", "close": 0.1395968, "volume": 232603.0}, {"date": "2015-06-24", "close": 0.1322496, "volume": 63083.0}, {"date": "2015-06-25", "close": 0.1395968, "volume": 186263.0}, {"date": "2015-06-26", "close": 0.146944, "volume": 108981.0}, {"date": "2015-06-29", "close": 0.1395968, "volume": 123416.0}, {"date": "2015-06-30", "close": 0.146944, "volume": 8166.0}, {"date": "2015-07-01", "close": 0.146944, "volume": 165046.0}, {"date": "2015-07-02", "close": 0.146944, "volume": 163328.0}, {"date": "2015-07-03", "close": 0.146944, "volume": 34027.0}, {"date": "2015-07-06", "close": 0.146944, "volume": 34027.0}, {"date": "2015-07-07", "close": 0.1395968, "volume": 124063.0}, {"date": "2015-07-08", "close": 0.1395968, "volume": 55731.0}, {"date": "2015-07-09", "close": 0.1395968, "volume": 97878.0}, {"date": "2015-07-10", "close": 0.1395968, "volume": 11007.0}, {"date": "2015-07-13", "close": 0.1249024, "volume": 14267.0}, {"date": "2015-07-14", "close": 0.1249024, "volume": 68053.0}, {"date": "2015-07-15", "close": 0.1249024, "volume": 241091.0}, {"date": "2015-07-20", "close": 0.1322496, "volume": 149717.0}, {"date": "2015-07-21", "close": 0.1395968, "volume": 78894.0}, {"date": "2015-07-22", "close": 0.1249024, "volume": 40832.0}, {"date": "2015-07-27", "close": 0.1249024, "volume": 129520.0}, {"date": "2015-07-31", "close": 0.1175552, "volume": 14267.0}, {"date": "2015-08-04", "close": 0.1175552, "volume": 2722.0}, {"date": "2015-08-05", "close": 0.110208, "volume": 47331.0}, {"date": "2015-08-07", "close": 0.110208, "volume": 29764.0}, {"date": "2015-08-10", "close": 0.110208, "volume": 24499.0}, {"date": "2015-08-11", "close": 0.110208, "volume": 27221.0}, {"date": "2015-08-12", "close": 0.1028608, "volume": 61673.0}, {"date": "2015-08-13", "close": 0.110208, "volume": 67783.0}, {"date": "2015-08-14", "close": 0.110208, "volume": 40911.0}, {"date": "2015-08-17", "close": 0.110208, "volume": 553.0}, {"date": "2015-08-18", "close": 0.110208, "volume": 115058.0}, {"date": "2015-08-19", "close": 0.1322496, "volume": 314946.0}, {"date": "2015-08-20", "close": 0.1322496, "volume": 60094.0}, {"date": "2015-08-21", "close": 0.1763328, "volume": 553107.0}, {"date": "2015-08-24", "close": 0.146944, "volume": 263611.0}, {"date": "2015-08-25", "close": 0.146944, "volume": 168878.0}, {"date": "2015-08-26", "close": 0.1542912, "volume": 159508.0}, {"date": "2015-08-27", "close": 0.1616384, "volume": 25860.0}, {"date": "2015-08-28", "close": 0.1616384, "volume": 32666.0}, {"date": "2015-09-01", "close": 0.1542912, "volume": 2527449.0}, {"date": "2015-09-02", "close": 0.146944, "volume": 864143.0}, {"date": "2015-09-03", "close": 0.1542912, "volume": 371502.0}, {"date": "2015-09-04", "close": 0.1542912, "volume": 376817.0}, {"date": "2015-09-07", "close": 0.1616384, "volume": 589359.0}, {"date": "2015-09-08", "close": 0.146944, "volume": 954633.0}, {"date": "2015-09-09", "close": 0.1542912, "volume": 100955.0}, {"date": "2015-09-11", "close": 0.152, "volume": 11872.0}, {"date": "2015-09-14", "close": 0.144, "volume": 16455.0}, {"date": "2015-09-15", "close": 0.144, "volume": 2295.0}, {"date": "2015-09-16", "close": 0.152, "volume": 13955.0}, {"date": "2015-09-17", "close": 0.152, "volume": 31250.0}, {"date": "2015-09-18", "close": 0.152, "volume": 6579.0}, {"date": "2015-09-21", "close": 0.136, "volume": 15100.0}, {"date": "2015-09-23", "close": 0.144, "volume": 99483.0}, {"date": "2015-09-24", "close": 0.144, "volume": 56250.0}, {"date": "2015-09-25", "close": 0.144, "volume": 38642.0}, {"date": "2015-09-28", "close": 0.136, "volume": 145300.0}, {"date": "2015-09-30", "close": 0.136, "volume": 75344.0}, {"date": "2015-10-02", "close": 0.136, "volume": 38040.0}, {"date": "2015-10-05", "close": 0.136, "volume": 12500.0}, {"date": "2015-10-07", "close": 0.16, "volume": 95648.0}, {"date": "2015-10-08", "close": 0.16, "volume": 478454.0}, {"date": "2015-10-09", "close": 0.168, "volume": 300720.0}, {"date": "2015-10-12", "close": 0.184, "volume": 393833.0}, {"date": "2015-10-13", "close": 0.184, "volume": 202436.0}, {"date": "2015-10-14", "close": 0.176, "volume": 202660.0}, {"date": "2015-10-15", "close": 0.176, "volume": 177350.0}, {"date": "2015-10-16", "close": 0.176, "volume": 3125.0}, {"date": "2015-10-19", "close": 0.184, "volume": 75000.0}, {"date": "2015-10-20", "close": 0.176, "volume": 30223.0}, {"date": "2015-10-21", "close": 0.168, "volume": 110633.0}, {"date": "2015-10-22", "close": 0.168, "volume": 27323.0}, {"date": "2015-10-23", "close": 0.152, "volume": 67750.0}, {"date": "2015-10-26", "close": 0.16, "volume": 55263.0}, {"date": "2015-10-27", "close": 0.16, "volume": 48039.0}, {"date": "2015-10-28", "close": 0.16, "volume": 21699.0}, {"date": "2015-10-29", "close": 0.16, "volume": 27100.0}, {"date": "2015-10-30", "close": 0.16, "volume": 68750.0}, {"date": "2015-11-02", "close": 0.168, "volume": 62500.0}, {"date": "2015-11-03", "close": 0.168, "volume": 125000.0}, {"date": "2015-11-04", "close": 0.16, "volume": 74286.0}, {"date": "2015-11-05", "close": 0.168, "volume": 68750.0}, {"date": "2015-11-06", "close": 0.176, "volume": 37611.0}, {"date": "2015-11-09", "close": 0.184, "volume": 372950.0}, {"date": "2015-11-11", "close": 0.192, "volume": 98396.0}, {"date": "2015-11-12", "close": 0.184, "volume": 168249.0}, {"date": "2015-11-13", "close": 0.2, "volume": 138903.0}, {"date": "2015-11-16", "close": 0.24, "volume": 374039.0}, {"date": "2015-11-17", "close": 0.232, "volume": 260191.0}, {"date": "2015-11-18", "close": 0.224, "volume": 201736.0}, {"date": "2015-11-19", "close": 0.216, "volume": 71438.0}, {"date": "2015-11-20", "close": 0.224, "volume": 1568063.0}, {"date": "2015-11-23", "close": 0.248, "volume": 131261.0}, {"date": "2015-11-24", "close": 0.256, "volume": 37726.0}, {"date": "2015-11-25", "close": 0.296, "volume": 511112.0}, {"date": "2015-11-26", "close": 0.304, "volume": 592654.0}, {"date": "2015-11-27", "close": 0.344, "volume": 849998.0}, {"date": "2015-12-01", "close": 0.312, "volume": 536676.0}, {"date": "2015-12-02", "close": 0.336, "volume": 1189095.0}, {"date": "2015-12-03", "close": 0.312, "volume": 1049358.0}, {"date": "2015-12-04", "close": 0.32, "volume": 74694.0}, {"date": "2015-12-07", "close": 0.328, "volume": 342413.0}, {"date": "2015-12-08", "close": 0.312, "volume": 275038.0}, {"date": "2015-12-09", "close": 0.304, "volume": 171491.0}, {"date": "2015-12-10", "close": 0.304, "volume": 762489.0}, {"date": "2015-12-11", "close": 0.272, "volume": 165999.0}, {"date": "2015-12-14", "close": 0.272, "volume": 34375.0}, {"date": "2015-12-15", "close": 0.272, "volume": 528941.0}, {"date": "2015-12-16", "close": 0.32, "volume": 152313.0}, {"date": "2015-12-17", "close": 0.288, "volume": 109015.0}, {"date": "2015-12-18", "close": 0.28, "volume": 197482.0}, {"date": "2015-12-21", "close": 0.288, "volume": 136830.0}, {"date": "2015-12-22", "close": 0.312, "volume": 43750.0}, {"date": "2015-12-23", "close": 0.312, "volume": 137318.0}, {"date": "2015-12-24", "close": 0.336, "volume": 138748.0}, {"date": "2015-12-29", "close": 0.344, "volume": 103125.0}, {"date": "2015-12-30", "close": 0.352, "volume": 197441.0}, {"date": "2015-12-31", "close": 0.376, "volume": 240647.0}, {"date": "2016-01-04", "close": 0.4, "volume": 565743.0}, {"date": "2016-01-05", "close": 0.384, "volume": 211540.0}, {"date": "2016-01-06", "close": 0.384, "volume": 240433.0}, {"date": "2016-01-07", "close": 0.392, "volume": 154702.0}, {"date": "2016-01-08", "close": 0.424, "volume": 235078.0}, {"date": "2016-01-11", "close": 0.408, "volume": 143096.0}, {"date": "2016-01-12", "close": 0.376, "volume": 340063.0}, {"date": "2016-01-13", "close": 0.392, "volume": 49240.0}, {"date": "2016-01-14", "close": 0.384, "volume": 106060.0}, {"date": "2016-01-15", "close": 0.384, "volume": 38444.0}, {"date": "2016-01-20", "close": 0.392, "volume": 253163.0}, {"date": "2016-01-21", "close": 0.392, "volume": 129005.0}, {"date": "2016-01-22", "close": 0.392, "volume": 24694.0}, {"date": "2016-01-25", "close": 0.4, "volume": 114112.0}, {"date": "2016-01-27", "close": 0.4, "volume": 13750.0}, {"date": "2016-01-28", "close": 0.392, "volume": 93750.0}, {"date": "2016-01-29", "close": 0.4, "volume": 32083.0}, {"date": "2016-02-01", "close": 0.344, "volume": 121970.0}, {"date": "2016-02-02", "close": 0.352, "volume": 44263.0}, {"date": "2016-02-03", "close": 0.336, "volume": 74685.0}, {"date": "2016-02-04", "close": 0.288, "volume": 276790.0}, {"date": "2016-02-05", "close": 0.304, "volume": 262647.0}, {"date": "2016-02-08", "close": 0.304, "volume": 16813.0}, {"date": "2016-02-09", "close": 0.304, "volume": 17356.0}, {"date": "2016-02-10", "close": 0.296, "volume": 12236.0}, {"date": "2016-02-11", "close": 0.304, "volume": 17728.0}, {"date": "2016-02-12", "close": 0.304, "volume": 41236.0}, {"date": "2016-02-15", "close": 0.336, "volume": 170242.0}, {"date": "2016-02-16", "close": 0.336, "volume": 27237.0}, {"date": "2016-02-17", "close": 0.336, "volume": 35568.0}, {"date": "2016-02-18", "close": 0.36, "volume": 23051.0}, {"date": "2016-02-19", "close": 0.32, "volume": 31217.0}, {"date": "2016-02-22", "close": 0.32, "volume": 33125.0}, {"date": "2016-02-23", "close": 0.32, "volume": 71671.0}, {"date": "2016-02-24", "close": 0.336, "volume": 15625.0}, {"date": "2016-02-25", "close": 0.344, "volume": 104014.0}, {"date": "2016-02-29", "close": 0.352, "volume": 216306.0}, {"date": "2016-03-01", "close": 0.336, "volume": 68589.0}, {"date": "2016-03-02", "close": 0.304, "volume": 137928.0}, {"date": "2016-03-03", "close": 0.32, "volume": 29479.0}, {"date": "2016-03-04", "close": 0.328, "volume": 35428.0}, {"date": "2016-03-07", "close": 0.312, "volume": 104582.0}, {"date": "2016-03-08", "close": 0.32, "volume": 80109.0}, {"date": "2016-03-09", "close": 0.336, "volume": 154624.0}, {"date": "2016-03-10", "close": 0.328, "volume": 160005.0}, {"date": "2016-03-11", "close": 0.32, "volume": 52449.0}, {"date": "2016-03-14", "close": 0.312, "volume": 55931.0}, {"date": "2016-03-15", "close": 0.312, "volume": 106250.0}, {"date": "2016-03-16", "close": 0.32, "volume": 46250.0}, {"date": "2016-03-17", "close": 0.32, "volume": 3750.0}, {"date": "2016-03-18", "close": 0.312, "volume": 216626.0}, {"date": "2016-03-22", "close": 0.304, "volume": 131136.0}, {"date": "2016-03-23", "close": 0.312, "volume": 50000.0}, {"date": "2016-03-24", "close": 0.32, "volume": 33549.0}, {"date": "2016-03-29", "close": 0.32, "volume": 59445.0}, {"date": "2016-03-30", "close": 0.336, "volume": 54464.0}, {"date": "2016-04-01", "close": 0.336, "volume": 148377.0}, {"date": "2016-04-04", "close": 0.344, "volume": 73371.0}, {"date": "2016-04-05", "close": 0.344, "volume": 107378.0}, {"date": "2016-04-08", "close": 0.312, "volume": 426882.0}, {"date": "2016-04-11", "close": 0.32, "volume": 118569.0}, {"date": "2016-04-12", "close": 0.36, "volume": 407723.0}, {"date": "2016-04-13", "close": 0.392, "volume": 411717.0}, {"date": "2016-04-14", "close": 0.408, "volume": 232215.0}, {"date": "2016-04-15", "close": 0.416, "volume": 187210.0}, {"date": "2016-04-18", "close": 0.472, "volume": 609440.0}, {"date": "2016-04-19", "close": 0.504, "volume": 625516.0}, {"date": "2016-04-20", "close": 0.424, "volume": 332991.0}, {"date": "2016-04-21", "close": 0.448, "volume": 158957.0}, {"date": "2016-04-22", "close": 0.44, "volume": 382869.0}, {"date": "2016-04-26", "close": 0.48, "volume": 138509.0}, {"date": "2016-04-27", "close": 0.456, "volume": 45860.0}, {"date": "2016-04-28", "close": 0.456, "volume": 78401.0}, {"date": "2016-04-29", "close": 0.472, "volume": 16117.0}, {"date": "2016-05-02", "close": 0.456, "volume": 66076.0}, {"date": "2016-05-03", "close": 0.448, "volume": 84685.0}, {"date": "2016-05-04", "close": 0.44, "volume": 18733.0}, {"date": "2016-05-05", "close": 0.44, "volume": 13650.0}, {"date": "2016-05-06", "close": 0.44, "volume": 78285.0}, {"date": "2016-05-09", "close": 0.432, "volume": 73023.0}, {"date": "2016-05-10", "close": 0.416, "volume": 120791.0}, {"date": "2016-05-11", "close": 0.416, "volume": 195690.0}, {"date": "2016-05-12", "close": 0.36, "volume": 288506.0}, {"date": "2016-05-13", "close": 0.36, "volume": 185533.0}, {"date": "2016-05-16", "close": 0.36, "volume": 91026.0}, {"date": "2016-05-17", "close": 0.376, "volume": 102811.0}, {"date": "2016-05-18", "close": 0.416, "volume": 22576.0}, {"date": "2016-05-19", "close": 0.384, "volume": 16954.0}, {"date": "2016-05-20", "close": 0.376, "volume": 35100.0}, {"date": "2016-05-23", "close": 0.384, "volume": 40654.0}, {"date": "2016-05-24", "close": 0.384, "volume": 81030.0}, {"date": "2016-05-25", "close": 0.376, "volume": 124166.0}, {"date": "2016-05-26", "close": 0.36, "volume": 111907.0}, {"date": "2016-05-27", "close": 0.376, "volume": 6592.0}, {"date": "2016-05-30", "close": 0.36, "volume": 119043.0}, {"date": "2016-05-31", "close": 0.344, "volume": 48189.0}, {"date": "2016-06-01", "close": 0.376, "volume": 75463.0}, {"date": "2016-06-02", "close": 0.36, "volume": 697257.0}, {"date": "2016-06-03", "close": 0.368, "volume": 70082.0}, {"date": "2016-06-06", "close": 0.368, "volume": 1361.0}, {"date": "2016-06-07", "close": 0.4, "volume": 103927.0}, {"date": "2016-06-08", "close": 0.384, "volume": 3262.0}, {"date": "2016-06-09", "close": 0.384, "volume": 37408.0}, {"date": "2016-06-14", "close": 0.392, "volume": 49261.0}, {"date": "2016-06-15", "close": 0.368, "volume": 70671.0}, {"date": "2016-06-16", "close": 0.376, "volume": 57813.0}, {"date": "2016-06-17", "close": 0.376, "volume": 90468.0}, {"date": "2016-06-21", "close": 0.336, "volume": 75805.0}, {"date": "2016-06-22", "close": 0.36, "volume": 28381.0}, {"date": "2016-06-23", "close": 0.376, "volume": 84157.0}, {"date": "2016-06-27", "close": 0.352, "volume": 32850.0}, {"date": "2016-06-28", "close": 0.32, "volume": 243441.0}, {"date": "2016-06-29", "close": 0.328, "volume": 54248.0}, {"date": "2016-06-30", "close": 0.328, "volume": 39963.0}, {"date": "2016-07-01", "close": 0.32, "volume": 14375.0}, {"date": "2016-07-04", "close": 0.328, "volume": 19320.0}, {"date": "2016-07-05", "close": 0.32, "volume": 78012.0}, {"date": "2016-07-06", "close": 0.32, "volume": 12500.0}, {"date": "2016-07-07", "close": 0.36, "volume": 63023.0}, {"date": "2016-07-08", "close": 0.368, "volume": 309621.0}, {"date": "2016-07-11", "close": 0.376, "volume": 117203.0}, {"date": "2016-07-12", "close": 0.368, "volume": 181687.0}, {"date": "2016-07-13", "close": 0.368, "volume": 152506.0}, {"date": "2016-07-15", "close": 0.392, "volume": 50619.0}, {"date": "2016-07-18", "close": 0.376, "volume": 67482.0}, {"date": "2016-07-19", "close": 0.368, "volume": 43813.0}, {"date": "2016-07-20", "close": 0.368, "volume": 13610.0}, {"date": "2016-07-21", "close": 0.384, "volume": 40800.0}, {"date": "2016-07-22", "close": 0.368, "volume": 490.0}, {"date": "2016-07-25", "close": 0.376, "volume": 47976.0}, {"date": "2016-07-26", "close": 0.368, "volume": 56250.0}, {"date": "2016-07-27", "close": 0.368, "volume": 6250.0}, {"date": "2016-07-28", "close": 0.376, "volume": 10473.0}, {"date": "2016-07-29", "close": 0.36, "volume": 38888.0}, {"date": "2016-08-01", "close": 0.392, "volume": 61159.0}, {"date": "2016-08-02", "close": 0.376, "volume": 229872.0}, {"date": "2016-08-03", "close": 0.384, "volume": 360857.0}, {"date": "2016-08-04", "close": 0.392, "volume": 322728.0}, {"date": "2016-08-05", "close": 0.472, "volume": 685447.0}, {"date": "2016-08-08", "close": 0.496, "volume": 376266.0}, {"date": "2016-08-09", "close": 0.496, "volume": 101306.0}, {"date": "2016-08-10", "close": 0.472, "volume": 118041.0}, {"date": "2016-08-11", "close": 0.464, "volume": 77430.0}, {"date": "2016-08-12", "close": 0.48, "volume": 33669.0}, {"date": "2016-08-15", "close": 0.48, "volume": 16018.0}, {"date": "2016-08-16", "close": 0.464, "volume": 55654.0}, {"date": "2016-08-17", "close": 0.448, "volume": 160806.0}, {"date": "2016-08-18", "close": 0.464, "volume": 178143.0}, {"date": "2016-08-22", "close": 0.44, "volume": 12565.0}, {"date": "2016-08-23", "close": 0.424, "volume": 57610.0}, {"date": "2016-08-24", "close": 0.44, "volume": 86886.0}, {"date": "2016-08-25", "close": 0.416, "volume": 27227.0}, {"date": "2016-08-26", "close": 0.424, "volume": 61286.0}, {"date": "2016-08-29", "close": 0.424, "volume": 10148.0}, {"date": "2016-08-30", "close": 0.448, "volume": 471011.0}, {"date": "2016-08-31", "close": 0.44, "volume": 187069.0}, {"date": "2016-09-02", "close": 0.456, "volume": 54728.0}, {"date": "2016-09-05", "close": 0.448, "volume": 33966.0}, {"date": "2016-09-06", "close": 0.424, "volume": 55076.0}, {"date": "2016-09-07", "close": 0.44, "volume": 2227.0}, {"date": "2016-09-08", "close": 0.424, "volume": 39918.0}, {"date": "2016-09-09", "close": 0.44, "volume": 76583.0}, {"date": "2016-09-12", "close": 0.424, "volume": 37022.0}, {"date": "2016-09-14", "close": 0.424, "volume": 10241.0}, {"date": "2016-09-15", "close": 0.424, "volume": 32608.0}, {"date": "2016-09-16", "close": 0.424, "volume": 128407.0}, {"date": "2016-09-19", "close": 0.416, "volume": 24746.0}, {"date": "2016-09-20", "close": 0.424, "volume": 13250.0}, {"date": "2016-09-21", "close": 0.424, "volume": 43231.0}, {"date": "2016-09-22", "close": 0.416, "volume": 76144.0}, {"date": "2016-09-23", "close": 0.424, "volume": 1250.0}, {"date": "2016-09-27", "close": 0.416, "volume": 68421.0}, {"date": "2016-09-28", "close": 0.424, "volume": 142040.0}, {"date": "2016-09-29", "close": 0.456, "volume": 28198.0}, {"date": "2016-09-30", "close": 0.424, "volume": 280363.0}, {"date": "2016-10-03", "close": 0.448, "volume": 8039.0}, {"date": "2016-10-04", "close": 0.464, "volume": 209188.0}, {"date": "2016-10-05", "close": 0.48, "volume": 179044.0}, {"date": "2016-10-06", "close": 0.544, "volume": 1176654.0}, {"date": "2016-10-07", "close": 0.528, "volume": 569122.0}, {"date": "2016-10-10", "close": 0.504, "volume": 177598.0}, {"date": "2016-10-11", "close": 0.528, "volume": 153770.0}, {"date": "2016-10-12", "close": 0.512, "volume": 99236.0}, {"date": "2016-10-13", "close": 0.52, "volume": 16812.0}, {"date": "2016-10-14", "close": 0.512, "volume": 15625.0}, {"date": "2016-10-17", "close": 0.496, "volume": 148546.0}, {"date": "2016-10-18", "close": 0.448, "volume": 468388.0}, {"date": "2016-10-19", "close": 0.456, "volume": 67375.0}, {"date": "2016-10-20", "close": 0.456, "volume": 22437.0}, {"date": "2016-10-24", "close": 0.472, "volume": 90768.0}, {"date": "2016-10-25", "close": 0.472, "volume": 33750.0}, {"date": "2016-10-26", "close": 0.464, "volume": 166012.0}, {"date": "2016-10-27", "close": 0.44, "volume": 40949.0}, {"date": "2016-10-28", "close": 0.424, "volume": 78738.0}, {"date": "2016-10-31", "close": 0.424, "volume": 70864.0}, {"date": "2016-11-01", "close": 0.384, "volume": 96023.0}, {"date": "2016-11-02", "close": 0.4, "volume": 76855.0}, {"date": "2016-11-03", "close": 0.384, "volume": 81514.0}, {"date": "2016-11-04", "close": 0.36, "volume": 143441.0}, {"date": "2016-11-07", "close": 0.352, "volume": 157075.0}, {"date": "2016-11-08", "close": 0.368, "volume": 81126.0}, {"date": "2016-11-09", "close": 0.328, "volume": 370760.0}, {"date": "2016-11-10", "close": 0.336, "volume": 120740.0}, {"date": "2016-11-11", "close": 0.36, "volume": 176399.0}, {"date": "2016-11-14", "close": 0.336, "volume": 64199.0}, {"date": "2016-11-15", "close": 0.36, "volume": 77145.0}, {"date": "2016-11-16", "close": 0.368, "volume": 73276.0}, {"date": "2016-11-17", "close": 0.36, "volume": 106009.0}, {"date": "2016-11-18", "close": 0.336, "volume": 36645.0}, {"date": "2016-11-21", "close": 0.336, "volume": 6573.0}, {"date": "2016-11-22", "close": 0.336, "volume": 102155.0}, {"date": "2016-11-23", "close": 0.352, "volume": 39605.0}, {"date": "2016-11-24", "close": 0.376, "volume": 194782.0}, {"date": "2016-11-25", "close": 0.36, "volume": 39850.0}, {"date": "2016-11-29", "close": 0.376, "volume": 37500.0}, {"date": "2016-11-30", "close": 0.368, "volume": 6250.0}, {"date": "2016-12-01", "close": 0.36, "volume": 30870.0}, {"date": "2016-12-02", "close": 0.368, "volume": 45500.0}, {"date": "2016-12-05", "close": 0.376, "volume": 55719.0}, {"date": "2016-12-06", "close": 0.368, "volume": 89561.0}, {"date": "2016-12-07", "close": 0.368, "volume": 34042.0}, {"date": "2016-12-08", "close": 0.36, "volume": 127973.0}, {"date": "2016-12-09", "close": 0.376, "volume": 55136.0}, {"date": "2016-12-12", "close": 0.4, "volume": 222213.0}, {"date": "2016-12-13", "close": 0.376, "volume": 42009.0}, {"date": "2016-12-14", "close": 0.4, "volume": 174033.0}, {"date": "2016-12-15", "close": 0.424, "volume": 313143.0}, {"date": "2016-12-16", "close": 0.4, "volume": 223450.0}, {"date": "2016-12-19", "close": 0.368, "volume": 25500.0}, {"date": "2016-12-20", "close": 0.4, "volume": 47791.0}, {"date": "2016-12-21", "close": 0.4, "volume": 7850.0}, {"date": "2016-12-22", "close": 0.4, "volume": 106043.0}, {"date": "2016-12-23", "close": 0.4, "volume": 60068.0}, {"date": "2016-12-28", "close": 0.4, "volume": 128479.0}, {"date": "2016-12-29", "close": 0.4, "volume": 73114.0}, {"date": "2016-12-30", "close": 0.456, "volume": 99246.0}, {"date": "2017-01-03", "close": 0.4, "volume": 113550.0}, {"date": "2017-01-04", "close": 0.416, "volume": 75000.0}, {"date": "2017-01-05", "close": 0.424, "volume": 15466.0}, {"date": "2017-01-06", "close": 0.496, "volume": 444735.0}, {"date": "2017-01-09", "close": 0.464, "volume": 289005.0}, {"date": "2017-01-10", "close": 0.456, "volume": 244890.0}, {"date": "2017-01-11", "close": 0.544, "volume": 908599.0}, {"date": "2017-01-12", "close": 0.544, "volume": 715775.0}, {"date": "2017-01-13", "close": 0.56, "volume": 755541.0}, {"date": "2017-01-16", "close": 0.616, "volume": 500542.0}, {"date": "2017-01-17", "close": 0.6, "volume": 371876.0}, {"date": "2017-01-20", "close": 0.56, "volume": 470258.0}, {"date": "2017-01-23", "close": 0.552, "volume": 386009.0}, {"date": "2017-01-24", "close": 0.576, "volume": 824311.0}, {"date": "2017-01-25", "close": 0.576, "volume": 334528.0}, {"date": "2017-01-27", "close": 0.56, "volume": 264533.0}, {"date": "2017-01-30", "close": 0.56, "volume": 702972.0}, {"date": "2017-01-31", "close": 0.552, "volume": 177225.0}, {"date": "2017-02-01", "close": 0.544, "volume": 612552.0}, {"date": "2017-02-02", "close": 0.528, "volume": 336643.0}, {"date": "2017-02-03", "close": 0.544, "volume": 654173.0}, {"date": "2017-02-06", "close": 0.536, "volume": 100450.0}, {"date": "2017-02-07", "close": 0.536, "volume": 264993.0}, {"date": "2017-02-08", "close": 0.568, "volume": 1436757.0}, {"date": "2017-02-09", "close": 0.616, "volume": 1176938.0}, {"date": "2017-02-10", "close": 0.576, "volume": 491398.0}, {"date": "2017-02-13", "close": 0.592, "volume": 248277.0}, {"date": "2017-02-14", "close": 0.624, "volume": 837702.0}, {"date": "2017-02-15", "close": 0.64, "volume": 1347194.0}, {"date": "2017-02-16", "close": 0.624, "volume": 703664.0}, {"date": "2017-02-17", "close": 0.648, "volume": 665632.0}, {"date": "2017-02-20", "close": 0.648, "volume": 633572.0}, {"date": "2017-02-21", "close": 0.632, "volume": 469340.0}, {"date": "2017-02-22", "close": 0.616, "volume": 291564.0}, {"date": "2017-02-23", "close": 0.608, "volume": 198490.0}, {"date": "2017-02-24", "close": 0.576, "volume": 333486.0}, {"date": "2017-02-27", "close": 0.552, "volume": 315651.0}, {"date": "2017-02-28", "close": 0.552, "volume": 823326.0}, {"date": "2017-03-01", "close": 0.544, "volume": 72534.0}, {"date": "2017-03-02", "close": 0.552, "volume": 324208.0}, {"date": "2017-03-03", "close": 0.544, "volume": 38600.0}, {"date": "2017-03-06", "close": 0.552, "volume": 82985.0}, {"date": "2017-03-07", "close": 0.552, "volume": 238555.0}, {"date": "2017-03-08", "close": 0.576, "volume": 143735.0}, {"date": "2017-03-09", "close": 0.6, "volume": 183513.0}, {"date": "2017-03-10", "close": 0.568, "volume": 355807.0}, {"date": "2017-03-13", "close": 0.568, "volume": 297096.0}, {"date": "2017-03-14", "close": 0.584, "volume": 460878.0}, {"date": "2017-03-15", "close": 0.6, "volume": 1950305.0}, {"date": "2017-03-16", "close": 0.624, "volume": 808049.0}, {"date": "2017-03-17", "close": 0.624, "volume": 298853.0}, {"date": "2017-03-20", "close": 0.64, "volume": 524197.0}, {"date": "2017-03-21", "close": 0.664, "volume": 756071.0}, {"date": "2017-03-22", "close": 0.648, "volume": 398494.0}, {"date": "2017-03-23", "close": 0.664, "volume": 293717.0}, {"date": "2017-03-24", "close": 0.664, "volume": 396473.0}, {"date": "2017-03-27", "close": 0.624, "volume": 184991.0}, {"date": "2017-03-28", "close": 0.632, "volume": 112802.0}, {"date": "2017-03-29", "close": 0.656, "volume": 218088.0}, {"date": "2017-03-30", "close": 0.648, "volume": 63683.0}, {"date": "2017-03-31", "close": 0.64, "volume": 14224.0}, {"date": "2017-04-03", "close": 0.624, "volume": 28393.0}, {"date": "2017-04-04", "close": 0.616, "volume": 50551.0}, {"date": "2017-04-05", "close": 0.608, "volume": 30694.0}, {"date": "2017-04-06", "close": 0.608, "volume": 13323.0}, {"date": "2017-04-07", "close": 0.6, "volume": 134197.0}, {"date": "2017-04-10", "close": 0.56, "volume": 328026.0}, {"date": "2017-04-11", "close": 0.576, "volume": 68004.0}, {"date": "2017-04-12", "close": 0.592, "volume": 104965.0}, {"date": "2017-04-13", "close": 0.576, "volume": 40269.0}, {"date": "2017-04-18", "close": 0.552, "volume": 230271.0}, {"date": "2017-04-19", "close": 0.56, "volume": 139294.0}, {"date": "2017-04-20", "close": 0.544, "volume": 9375.0}, {"date": "2017-04-21", "close": 0.56, "volume": 107360.0}, {"date": "2017-04-24", "close": 0.584, "volume": 150689.0}, {"date": "2017-04-26", "close": 0.576, "volume": 144579.0}, {"date": "2017-04-27", "close": 0.56, "volume": 11643.0}, {"date": "2017-04-28", "close": 0.552, "volume": 117540.0}, {"date": "2017-05-01", "close": 0.528, "volume": 63915.0}, {"date": "2017-05-02", "close": 0.528, "volume": 57602.0}, {"date": "2017-05-03", "close": 0.488, "volume": 782972.0}, {"date": "2017-05-04", "close": 0.496, "volume": 138818.0}, {"date": "2017-05-05", "close": 0.496, "volume": 46673.0}, {"date": "2017-05-08", "close": 0.464, "volume": 21350.0}, {"date": "2017-05-09", "close": 0.472, "volume": 73423.0}, {"date": "2017-05-10", "close": 0.448, "volume": 98598.0}, {"date": "2017-05-11", "close": 0.44, "volume": 46039.0}, {"date": "2017-05-12", "close": 0.448, "volume": 55427.0}, {"date": "2017-05-15", "close": 0.48, "volume": 18755.0}, {"date": "2017-05-16", "close": 0.48, "volume": 12500.0}, {"date": "2017-05-17", "close": 0.448, "volume": 19820.0}, {"date": "2017-05-18", "close": 0.44, "volume": 113614.0}, {"date": "2017-05-19", "close": 0.48, "volume": 11048.0}, {"date": "2017-05-22", "close": 0.48, "volume": 75405.0}, {"date": "2017-05-23", "close": 0.456, "volume": 403916.0}, {"date": "2017-05-24", "close": 0.456, "volume": 64430.0}, {"date": "2017-05-25", "close": 0.456, "volume": 4375.0}, {"date": "2017-05-26", "close": 0.408, "volume": 244630.0}, {"date": "2017-05-29", "close": 0.416, "volume": 65191.0}, {"date": "2017-05-30", "close": 0.416, "volume": 28487.0}, {"date": "2017-05-31", "close": 0.4, "volume": 84718.0}, {"date": "2017-06-01", "close": 0.392, "volume": 95580.0}, {"date": "2017-06-02", "close": 0.408, "volume": 235144.0}, {"date": "2017-06-05", "close": 0.4, "volume": 87643.0}, {"date": "2017-06-06", "close": 0.4, "volume": 40633.0}, {"date": "2017-06-07", "close": 0.392, "volume": 30865.0}, {"date": "2017-06-08", "close": 0.392, "volume": 62500.0}, {"date": "2017-06-09", "close": 0.384, "volume": 16598.0}, {"date": "2017-06-13", "close": 0.384, "volume": 91292.0}, {"date": "2017-06-14", "close": 0.392, "volume": 24473.0}, {"date": "2017-06-15", "close": 0.392, "volume": 47377.0}, {"date": "2017-06-16", "close": 0.392, "volume": 74410.0}, {"date": "2017-06-19", "close": 0.376, "volume": 92108.0}, {"date": "2017-06-20", "close": 0.368, "volume": 157763.0}, {"date": "2017-06-21", "close": 0.384, "volume": 312273.0}, {"date": "2017-06-22", "close": 0.384, "volume": 279655.0}, {"date": "2017-06-23", "close": 0.384, "volume": 295148.0}, {"date": "2017-06-26", "close": 0.392, "volume": 341833.0}, {"date": "2017-06-27", "close": 0.384, "volume": 127017.0}, {"date": "2017-06-28", "close": 0.384, "volume": 141607.0}, {"date": "2017-06-29", "close": 0.384, "volume": 78917.0}, {"date": "2017-06-30", "close": 0.384, "volume": 62590.0}, {"date": "2017-07-03", "close": 0.384, "volume": 23254.0}, {"date": "2017-07-04", "close": 0.424, "volume": 660253.0}, {"date": "2017-07-05", "close": 0.408, "volume": 181853.0}, {"date": "2017-07-06", "close": 0.408, "volume": 121029.0}, {"date": "2017-07-07", "close": 0.408, "volume": 63368.0}, {"date": "2017-07-10", "close": 0.408, "volume": 34760.0}, {"date": "2017-07-11", "close": 0.4, "volume": 183195.0}, {"date": "2017-07-13", "close": 0.416, "volume": 190411.0}, {"date": "2017-07-14", "close": 0.408, "volume": 5125.0}, {"date": "2017-07-17", "close": 0.4, "volume": 53441.0}, {"date": "2017-07-18", "close": 0.416, "volume": 533727.0}, {"date": "2017-07-19", "close": 0.416, "volume": 76250.0}, {"date": "2017-07-20", "close": 0.408, "volume": 160451.0}, {"date": "2017-07-21", "close": 0.392, "volume": 166459.0}, {"date": "2017-07-24", "close": 0.4, "volume": 48232.0}, {"date": "2017-07-25", "close": 0.4, "volume": 453479.0}, {"date": "2017-07-27", "close": 0.408, "volume": 70172.0}, {"date": "2017-07-28", "close": 0.4, "volume": 19730.0}, {"date": "2017-07-31", "close": 0.4, "volume": 16667.0}, {"date": "2017-08-01", "close": 0.416, "volume": 180161.0}, {"date": "2017-08-02", "close": 0.4, "volume": 85136.0}, {"date": "2017-08-03", "close": 0.432, "volume": 688029.0}, {"date": "2017-08-04", "close": 0.432, "volume": 480077.0}, {"date": "2017-08-07", "close": 0.432, "volume": 59243.0}, {"date": "2017-08-08", "close": 0.424, "volume": 31644.0}, {"date": "2017-08-09", "close": 0.408, "volume": 495394.0}, {"date": "2017-08-10", "close": 0.392, "volume": 30220.0}, {"date": "2017-08-14", "close": 0.384, "volume": 48201.0}, {"date": "2017-08-15", "close": 0.376, "volume": 18612.0}, {"date": "2017-08-16", "close": 0.392, "volume": 51235.0}, {"date": "2017-08-17", "close": 0.392, "volume": 220741.0}, {"date": "2017-08-18", "close": 0.376, "volume": 191767.0}, {"date": "2017-08-21", "close": 0.352, "volume": 76207.0}, {"date": "2017-08-22", "close": 0.36, "volume": 135592.0}, {"date": "2017-08-23", "close": 0.376, "volume": 7146.0}, {"date": "2017-08-24", "close": 0.352, "volume": 35017.0}, {"date": "2017-08-25", "close": 0.344, "volume": 65936.0}, {"date": "2017-08-28", "close": 0.344, "volume": 180439.0}, {"date": "2017-08-29", "close": 0.344, "volume": 19048.0}, {"date": "2017-08-30", "close": 0.352, "volume": 84555.0}, {"date": "2017-08-31", "close": 0.344, "volume": 63648.0}, {"date": "2017-09-01", "close": 0.344, "volume": 105185.0}, {"date": "2017-09-04", "close": 0.368, "volume": 107117.0}, {"date": "2017-09-05", "close": 0.376, "volume": 34458.0}, {"date": "2017-09-06", "close": 0.384, "volume": 42293.0}, {"date": "2017-09-07", "close": 0.368, "volume": 145595.0}, {"date": "2017-09-08", "close": 0.36, "volume": 4616.0}, {"date": "2017-09-11", "close": 0.36, "volume": 42715.0}, {"date": "2017-09-12", "close": 0.36, "volume": 156795.0}, {"date": "2017-09-13", "close": 0.36, "volume": 288931.0}, {"date": "2017-09-14", "close": 0.352, "volume": 66765.0}, {"date": "2017-09-15", "close": 0.344, "volume": 143559.0}, {"date": "2017-09-18", "close": 0.344, "volume": 82009.0}, {"date": "2017-09-19", "close": 0.344, "volume": 65222.0}, {"date": "2017-09-20", "close": 0.344, "volume": 226780.0}, {"date": "2017-09-21", "close": 0.352, "volume": 19547.0}, {"date": "2017-09-22", "close": 0.344, "volume": 91466.0}, {"date": "2017-09-25", "close": 0.336, "volume": 6543.0}, {"date": "2017-09-26", "close": 0.336, "volume": 84042.0}, {"date": "2017-09-28", "close": 0.312, "volume": 334719.0}, {"date": "2017-09-29", "close": 0.312, "volume": 64879.0}, {"date": "2017-10-02", "close": 0.312, "volume": 106433.0}, {"date": "2017-10-03", "close": 0.312, "volume": 127844.0}, {"date": "2017-10-04", "close": 0.336, "volume": 193026.0}, {"date": "2017-10-05", "close": 0.352, "volume": 83703.0}, {"date": "2017-10-06", "close": 0.352, "volume": 50449.0}, {"date": "2017-10-09", "close": 0.336, "volume": 109751.0}, {"date": "2017-10-10", "close": 0.328, "volume": 60154.0}, {"date": "2017-10-11", "close": 0.368, "volume": 246248.0}, {"date": "2017-10-12", "close": 0.4, "volume": 57126.0}, {"date": "2017-10-16", "close": 0.368, "volume": 283025.0}, {"date": "2017-10-17", "close": 0.392, "volume": 44625.0}, {"date": "2017-10-18", "close": 0.392, "volume": 70382.0}, {"date": "2017-10-19", "close": 0.392, "volume": 98635.0}, {"date": "2017-10-20", "close": 0.384, "volume": 117238.0}, {"date": "2017-10-23", "close": 0.368, "volume": 104116.0}, {"date": "2017-10-24", "close": 0.384, "volume": 135346.0}, {"date": "2017-10-25", "close": 0.384, "volume": 11250.0}, {"date": "2017-10-26", "close": 0.368, "volume": 153436.0}, {"date": "2017-10-27", "close": 0.36, "volume": 144008.0}, {"date": "2017-10-30", "close": 0.376, "volume": 32892.0}, {"date": "2017-10-31", "close": 0.392, "volume": 58938.0}, {"date": "2017-11-01", "close": 0.4, "volume": 637318.0}, {"date": "2017-11-02", "close": 0.392, "volume": 93448.0}, {"date": "2017-11-03", "close": 0.4, "volume": 77784.0}, {"date": "2017-11-06", "close": 0.368, "volume": 82295.0}, {"date": "2017-11-07", "close": 0.376, "volume": 65563.0}, {"date": "2017-11-08", "close": 0.36, "volume": 99491.0}, {"date": "2017-11-09", "close": 0.464, "volume": 1075186.0}, {"date": "2017-11-10", "close": 0.464, "volume": 473117.0}, {"date": "2017-11-13", "close": 0.416, "volume": 405051.0}, {"date": "2017-11-14", "close": 0.416, "volume": 272810.0}, {"date": "2017-11-15", "close": 0.384, "volume": 163822.0}, {"date": "2017-11-16", "close": 0.392, "volume": 131647.0}, {"date": "2017-11-17", "close": 0.432, "volume": 5416578.0}, {"date": "2017-11-20", "close": 0.424, "volume": 1084268.0}, {"date": "2017-11-21", "close": 0.448, "volume": 1103119.0}, {"date": "2017-11-22", "close": 0.48, "volume": 648513.0}, {"date": "2017-11-23", "close": 0.488, "volume": 794981.0}, {"date": "2017-11-24", "close": 0.448, "volume": 6540677.0}, {"date": "2017-11-27", "close": 0.44, "volume": 217209.0}, {"date": "2017-11-28", "close": 0.432, "volume": 93428.0}, {"date": "2017-11-29", "close": 0.448, "volume": 206920.0}, {"date": "2017-11-30", "close": 0.48, "volume": 235286.0}, {"date": "2017-12-01", "close": 0.464, "volume": 174477.0}, {"date": "2017-12-04", "close": 0.464, "volume": 28555.0}, {"date": "2017-12-05", "close": 0.496, "volume": 3082496.0}, {"date": "2017-12-06", "close": 0.464, "volume": 215582.0}, {"date": "2017-12-07", "close": 0.464, "volume": 311398.0}, {"date": "2017-12-08", "close": 0.432, "volume": 273353.0}, {"date": "2017-12-11", "close": 0.424, "volume": 204172.0}, {"date": "2017-12-12", "close": 0.44, "volume": 212075.0}, {"date": "2017-12-13", "close": 0.424, "volume": 186374.0}, {"date": "2017-12-14", "close": 0.44, "volume": 44783.0}, {"date": "2017-12-15", "close": 0.432, "volume": 142247.0}, {"date": "2017-12-18", "close": 0.416, "volume": 79402.0}, {"date": "2017-12-19", "close": 0.408, "volume": 533478.0}, {"date": "2017-12-20", "close": 0.4, "volume": 313452.0}, {"date": "2017-12-21", "close": 0.384, "volume": 120607.0}, {"date": "2017-12-22", "close": 0.4, "volume": 59996.0}, {"date": "2017-12-27", "close": 0.392, "volume": 42827.0}, {"date": "2017-12-28", "close": 0.384, "volume": 27488.0}, {"date": "2017-12-29", "close": 0.384, "volume": 79654.0}, {"date": "2018-01-02", "close": 0.424, "volume": 79048.0}, {"date": "2018-01-03", "close": 0.416, "volume": 28195.0}, {"date": "2018-01-04", "close": 0.4, "volume": 138706.0}, {"date": "2018-01-05", "close": 0.416, "volume": 66470.0}, {"date": "2018-01-08", "close": 0.416, "volume": 11004.0}, {"date": "2018-01-09", "close": 0.4, "volume": 96673.0}, {"date": "2018-01-10", "close": 0.4, "volume": 78602.0}, {"date": "2018-01-11", "close": 0.392, "volume": 60918.0}, {"date": "2018-01-12", "close": 0.4, "volume": 42554.0}, {"date": "2018-01-15", "close": 0.392, "volume": 37659.0}, {"date": "2018-01-16", "close": 0.4, "volume": 32199.0}, {"date": "2018-01-17", "close": 0.4, "volume": 140017.0}, {"date": "2018-01-18", "close": 0.392, "volume": 86423.0}, {"date": "2018-01-19", "close": 0.376, "volume": 132024.0}, {"date": "2018-01-22", "close": 0.376, "volume": 156250.0}, {"date": "2018-01-23", "close": 0.376, "volume": 22303.0}, {"date": "2018-01-24", "close": 0.376, "volume": 149120.0}, {"date": "2018-01-25", "close": 0.384, "volume": 162219.0}, {"date": "2018-01-29", "close": 0.384, "volume": 20123.0}, {"date": "2018-01-30", "close": 0.368, "volume": 350274.0}, {"date": "2018-01-31", "close": 0.352, "volume": 182781.0}, {"date": "2018-02-01", "close": 0.368, "volume": 84267.0}, {"date": "2018-02-02", "close": 0.36, "volume": 150789.0}, {"date": "2018-02-05", "close": 0.336, "volume": 156977.0}, {"date": "2018-02-06", "close": 0.32, "volume": 282962.0}, {"date": "2018-02-07", "close": 0.336, "volume": 260759.0}, {"date": "2018-02-08", "close": 0.336, "volume": 161210.0}, {"date": "2018-02-09", "close": 0.32, "volume": 234796.0}, {"date": "2018-02-12", "close": 0.328, "volume": 55975.0}, {"date": "2018-02-13", "close": 0.336, "volume": 58000.0}, {"date": "2018-02-14", "close": 0.336, "volume": 89773.0}, {"date": "2018-02-15", "close": 0.36, "volume": 102114.0}, {"date": "2018-02-16", "close": 0.352, "volume": 35538.0}, {"date": "2018-02-19", "close": 0.368, "volume": 210883.0}, {"date": "2018-02-20", "close": 0.376, "volume": 331683.0}, {"date": "2018-02-21", "close": 0.368, "volume": 303646.0}, {"date": "2018-02-22", "close": 0.376, "volume": 195633.0}, {"date": "2018-02-23", "close": 0.36, "volume": 90861.0}, {"date": "2018-02-26", "close": 0.376, "volume": 131747.0}, {"date": "2018-02-27", "close": 0.36, "volume": 77407.0}, {"date": "2018-02-28", "close": 0.344, "volume": 94053.0}, {"date": "2018-03-01", "close": 0.344, "volume": 218529.0}, {"date": "2018-03-02", "close": 0.336, "volume": 35690.0}, {"date": "2018-03-05", "close": 0.336, "volume": 30581.0}, {"date": "2018-03-06", "close": 0.336, "volume": 54788.0}, {"date": "2018-03-07", "close": 0.344, "volume": 82937.0}, {"date": "2018-03-08", "close": 0.352, "volume": 245031.0}, {"date": "2018-03-09", "close": 0.368, "volume": 45275.0}, {"date": "2018-03-12", "close": 0.384, "volume": 1555896.0}, {"date": "2018-03-13", "close": 0.368, "volume": 492920.0}, {"date": "2018-03-14", "close": 0.376, "volume": 18750.0}, {"date": "2018-03-15", "close": 0.36, "volume": 54123.0}, {"date": "2018-03-16", "close": 0.36, "volume": 51446.0}, {"date": "2018-03-19", "close": 0.336, "volume": 389022.0}, {"date": "2018-03-20", "close": 0.336, "volume": 25779.0}, {"date": "2018-03-21", "close": 0.312, "volume": 85000.0}, {"date": "2018-03-26", "close": 0.344, "volume": 300385.0}, {"date": "2018-03-27", "close": 0.336, "volume": 425332.0}, {"date": "2018-03-28", "close": 0.336, "volume": 167847.0}, {"date": "2018-03-29", "close": 0.336, "volume": 1488494.0}, {"date": "2018-04-03", "close": 0.328, "volume": 6750523.0}, {"date": "2018-04-04", "close": 0.328, "volume": 474499.0}, {"date": "2018-04-05", "close": 0.336, "volume": 616689.0}, {"date": "2018-04-06", "close": 0.368, "volume": 263914.0}, {"date": "2018-04-09", "close": 0.36, "volume": 104549.0}, {"date": "2018-04-10", "close": 0.368, "volume": 163317.0}, {"date": "2018-04-11", "close": 0.376, "volume": 1064534.0}, {"date": "2018-04-12", "close": 0.36, "volume": 254375.0}, {"date": "2018-04-13", "close": 0.368, "volume": 269444.0}, {"date": "2018-04-16", "close": 0.368, "volume": 44078.0}, {"date": "2018-04-17", "close": 0.376, "volume": 451821.0}, {"date": "2018-04-18", "close": 0.392, "volume": 354964.0}, {"date": "2018-04-19", "close": 0.408, "volume": 1342430.0}, {"date": "2018-04-20", "close": 0.408, "volume": 502107.0}, {"date": "2018-04-23", "close": 0.408, "volume": 224720.0}, {"date": "2018-04-24", "close": 0.408, "volume": 193233.0}, {"date": "2018-04-26", "close": 0.408, "volume": 435383.0}, {"date": "2018-04-27", "close": 0.408, "volume": 277717.0}, {"date": "2018-04-30", "close": 0.4, "volume": 580096.0}, {"date": "2018-05-01", "close": 0.4, "volume": 651933.0}, {"date": "2018-05-02", "close": 0.416, "volume": 421777.0}, {"date": "2018-05-03", "close": 0.432, "volume": 982425.0}, {"date": "2018-05-04", "close": 0.432, "volume": 153861.0}, {"date": "2018-05-07", "close": 0.432, "volume": 465000.0}, {"date": "2018-05-08", "close": 0.456, "volume": 257365.0}, {"date": "2018-05-09", "close": 0.456, "volume": 307581.0}, {"date": "2018-05-10", "close": 0.472, "volume": 250774.0}, {"date": "2018-05-11", "close": 0.448, "volume": 733254.0}, {"date": "2018-05-14", "close": 0.416, "volume": 290666.0}, {"date": "2018-05-15", "close": 0.448, "volume": 119000.0}, {"date": "2018-05-16", "close": 0.44, "volume": 44435.0}, {"date": "2018-05-17", "close": 0.44, "volume": 332088.0}, {"date": "2018-05-18", "close": 0.448, "volume": 130764.0}, {"date": "2018-05-21", "close": 0.44, "volume": 260681.0}, {"date": "2018-05-22", "close": 0.448, "volume": 626406.0}, {"date": "2018-05-23", "close": 0.488, "volume": 643669.0}, {"date": "2018-05-24", "close": 0.48, "volume": 248084.0}, {"date": "2018-05-25", "close": 0.472, "volume": 267213.0}, {"date": "2018-05-28", "close": 0.472, "volume": 468329.0}, {"date": "2018-05-29", "close": 0.464, "volume": 633221.0}, {"date": "2018-05-30", "close": 0.48, "volume": 536536.0}, {"date": "2018-05-31", "close": 0.496, "volume": 328260.0}, {"date": "2018-06-01", "close": 0.496, "volume": 310837.0}, {"date": "2018-06-04", "close": 0.512, "volume": 410257.0}, {"date": "2018-06-05", "close": 0.568, "volume": 2341722.0}, {"date": "2018-06-06", "close": 0.56, "volume": 1431751.0}, {"date": "2018-06-07", "close": 0.544, "volume": 478803.0}, {"date": "2018-06-08", "close": 0.544, "volume": 102538.0}, {"date": "2018-06-12", "close": 0.576, "volume": 623559.0}, {"date": "2018-06-13", "close": 0.568, "volume": 330435.0}, {"date": "2018-06-14", "close": 0.576, "volume": 525202.0}, {"date": "2018-06-15", "close": 0.568, "volume": 443312.0}, {"date": "2018-06-18", "close": 0.552, "volume": 387717.0}, {"date": "2018-06-19", "close": 0.512, "volume": 755563.0}, {"date": "2018-06-20", "close": 0.512, "volume": 198338.0}, {"date": "2018-06-21", "close": 0.536, "volume": 135020.0}, {"date": "2018-06-22", "close": 0.528, "volume": 77977.0}, {"date": "2018-06-25", "close": 0.52, "volume": 184580.0}, {"date": "2018-06-26", "close": 0.512, "volume": 259994.0}, {"date": "2018-06-27", "close": 0.528, "volume": 398571.0}, {"date": "2018-06-28", "close": 0.56, "volume": 343413.0}, {"date": "2018-06-29", "close": 0.584, "volume": 1291291.0}, {"date": "2018-07-02", "close": 0.56, "volume": 606771.0}, {"date": "2018-07-03", "close": 0.544, "volume": 816019.0}, {"date": "2018-07-04", "close": 0.536, "volume": 142746.0}, {"date": "2018-07-05", "close": 0.552, "volume": 542503.0}, {"date": "2018-07-06", "close": 0.568, "volume": 462864.0}, {"date": "2018-07-09", "close": 0.56, "volume": 479843.0}, {"date": "2018-07-10", "close": 0.56, "volume": 120867.0}, {"date": "2018-07-11", "close": 0.568, "volume": 470980.0}, {"date": "2018-07-12", "close": 0.56, "volume": 233659.0}, {"date": "2018-07-13", "close": 0.568, "volume": 106310.0}, {"date": "2018-07-16", "close": 0.56, "volume": 857008.0}, {"date": "2018-07-17", "close": 0.552, "volume": 175298.0}, {"date": "2018-07-18", "close": 0.552, "volume": 173425.0}, {"date": "2018-07-19", "close": 0.56, "volume": 200196.0}, {"date": "2018-07-20", "close": 0.512, "volume": 367692.0}, {"date": "2018-07-23", "close": 0.528, "volume": 330693.0}, {"date": "2018-07-24", "close": 0.504, "volume": 460857.0}, {"date": "2018-07-25", "close": 0.512, "volume": 33485.0}, {"date": "2018-07-26", "close": 0.536, "volume": 512627.0}, {"date": "2018-07-27", "close": 0.584, "volume": 1009098.0}, {"date": "2018-07-30", "close": 0.552, "volume": 614293.0}, {"date": "2018-07-31", "close": 0.552, "volume": 162846.0}, {"date": "2018-08-01", "close": 0.576, "volume": 73957.0}, {"date": "2018-08-02", "close": 0.56, "volume": 1406747.0}, {"date": "2018-08-03", "close": 0.56, "volume": 285865.0}, {"date": "2018-08-06", "close": 0.568, "volume": 179420.0}, {"date": "2018-08-07", "close": 0.576, "volume": 103516.0}, {"date": "2018-08-08", "close": 0.552, "volume": 488467.0}, {"date": "2018-08-09", "close": 0.552, "volume": 14106331.0}, {"date": "2018-08-10", "close": 0.56, "volume": 284678.0}, {"date": "2018-08-13", "close": 0.544, "volume": 228827.0}, {"date": "2018-08-14", "close": 0.568, "volume": 507093.0}, {"date": "2018-08-15", "close": 0.584, "volume": 438556.0}, {"date": "2018-08-16", "close": 0.56, "volume": 130248.0}, {"date": "2018-08-17", "close": 0.576, "volume": 271452.0}, {"date": "2018-08-20", "close": 0.576, "volume": 215764.0}, {"date": "2018-08-21", "close": 0.592, "volume": 1036393.0}, {"date": "2018-08-22", "close": 0.632, "volume": 1745619.0}, {"date": "2018-08-23", "close": 0.624, "volume": 672521.0}, {"date": "2018-08-24", "close": 0.632, "volume": 428199.0}, {"date": "2018-08-27", "close": 0.6, "volume": 1113044.0}, {"date": "2018-08-28", "close": 0.592, "volume": 246340.0}, {"date": "2018-08-29", "close": 0.592, "volume": 178832.0}, {"date": "2018-08-30", "close": 0.6, "volume": 115323.0}, {"date": "2018-08-31", "close": 0.64, "volume": 585938.0}, {"date": "2018-09-03", "close": 0.624, "volume": 202198.0}, {"date": "2018-09-04", "close": 0.616, "volume": 459656.0}, {"date": "2018-09-05", "close": 0.592, "volume": 365912.0}, {"date": "2018-09-06", "close": 0.568, "volume": 785819.0}, {"date": "2018-09-07", "close": 0.584, "volume": 215751.0}, {"date": "2018-09-10", "close": 0.552, "volume": 543559.0}, {"date": "2018-09-11", "close": 0.56, "volume": 210612.0}, {"date": "2018-09-12", "close": 0.568, "volume": 346373.0}, {"date": "2018-09-13", "close": 0.584, "volume": 399483.0}, {"date": "2018-09-14", "close": 0.584, "volume": 316892.0}, {"date": "2018-09-17", "close": 0.568, "volume": 518689.0}, {"date": "2018-09-18", "close": 0.552, "volume": 286444.0}, {"date": "2018-09-19", "close": 0.584, "volume": 458134.0}, {"date": "2018-09-20", "close": 0.576, "volume": 327445.0}, {"date": "2018-09-21", "close": 0.576, "volume": 717322.0}, {"date": "2018-09-24", "close": 0.584, "volume": 271374.0}, {"date": "2018-09-25", "close": 0.584, "volume": 209156.0}, {"date": "2018-09-26", "close": 0.584, "volume": 79288.0}, {"date": "2018-09-27", "close": 0.584, "volume": 353340.0}, {"date": "2018-09-28", "close": 0.592, "volume": 46979.0}, {"date": "2018-10-03", "close": 0.592, "volume": 705614.0}, {"date": "2018-10-04", "close": 0.584, "volume": 410638.0}, {"date": "2018-10-05", "close": 0.568, "volume": 778300.0}, {"date": "2018-10-08", "close": 0.56, "volume": 605987.0}, {"date": "2018-10-09", "close": 0.552, "volume": 367669.0}, {"date": "2018-10-10", "close": 0.552, "volume": 236920.0}, {"date": "2018-10-11", "close": 0.512, "volume": 951368.0}, {"date": "2018-10-12", "close": 0.52, "volume": 375515.0}, {"date": "2018-10-15", "close": 0.52, "volume": 255593.0}, {"date": "2018-10-16", "close": 0.512, "volume": 203741.0}, {"date": "2018-10-17", "close": 0.528, "volume": 198785.0}, {"date": "2018-10-18", "close": 0.552, "volume": 298130.0}, {"date": "2018-10-19", "close": 0.536, "volume": 223595.0}, {"date": "2018-10-22", "close": 0.512, "volume": 292291.0}, {"date": "2018-10-23", "close": 0.504, "volume": 163953.0}, {"date": "2018-10-24", "close": 0.488, "volume": 696201.0}, {"date": "2018-10-25", "close": 0.448, "volume": 263829.0}, {"date": "2018-10-26", "close": 0.448, "volume": 239002.0}, {"date": "2018-10-29", "close": 0.48, "volume": 328285.0}, {"date": "2018-10-30", "close": 0.496, "volume": 418015.0}, {"date": "2018-10-31", "close": 0.544, "volume": 538870.0}, {"date": "2018-11-01", "close": 0.52, "volume": 162359.0}, {"date": "2018-11-02", "close": 0.504, "volume": 254069.0}, {"date": "2018-11-05", "close": 0.512, "volume": 310263.0}, {"date": "2018-11-06", "close": 0.584, "volume": 704506.0}, {"date": "2018-11-07", "close": 0.544, "volume": 214121.0}, {"date": "2018-11-08", "close": 0.56, "volume": 284472.0}, {"date": "2018-11-09", "close": 0.536, "volume": 246596.0}, {"date": "2018-11-12", "close": 0.528, "volume": 356603.0}, {"date": "2018-11-13", "close": 0.512, "volume": 168019.0}, {"date": "2018-11-14", "close": 0.496, "volume": 299933.0}, {"date": "2018-11-15", "close": 0.496, "volume": 149419.0}, {"date": "2018-11-16", "close": 0.504, "volume": 148126.0}, {"date": "2018-11-19", "close": 0.488, "volume": 161704.0}, {"date": "2018-11-20", "close": 0.48, "volume": 393213.0}, {"date": "2018-11-21", "close": 0.464, "volume": 178627.0}, {"date": "2018-11-22", "close": 0.472, "volume": 268715.0}, {"date": "2018-11-23", "close": 0.464, "volume": 201824.0}, {"date": "2018-11-26", "close": 0.472, "volume": 111160.0}, {"date": "2018-11-27", "close": 0.464, "volume": 77163.0}, {"date": "2018-11-28", "close": 0.456, "volume": 109806.0}, {"date": "2018-11-29", "close": 0.456, "volume": 78325.0}, {"date": "2018-11-30", "close": 0.48, "volume": 212761.0}, {"date": "2018-12-03", "close": 0.472, "volume": 58613.0}, {"date": "2018-12-04", "close": 0.464, "volume": 151310.0}, {"date": "2018-12-05", "close": 0.464, "volume": 59328.0}, {"date": "2018-12-06", "close": 0.448, "volume": 632764.0}, {"date": "2018-12-07", "close": 0.408, "volume": 241084.0}, {"date": "2018-12-10", "close": 0.392, "volume": 918612.0}, {"date": "2018-12-11", "close": 0.4, "volume": 149736.0}, {"date": "2018-12-12", "close": 0.416, "volume": 100796.0}, {"date": "2018-12-13", "close": 0.416, "volume": 49867.0}, {"date": "2018-12-14", "close": 0.416, "volume": 29783.0}, {"date": "2018-12-17", "close": 0.4, "volume": 69819.0}, {"date": "2018-12-18", "close": 0.392, "volume": 98172.0}, {"date": "2018-12-19", "close": 0.384, "volume": 164596.0}, {"date": "2018-12-20", "close": 0.352, "volume": 151874.0}, {"date": "2018-12-21", "close": 0.376, "volume": 144043.0}, {"date": "2018-12-24", "close": 0.36, "volume": 43251.0}, {"date": "2018-12-27", "close": 0.4, "volume": 140510.0}, {"date": "2018-12-28", "close": 0.48, "volume": 272032.0}, {"date": "2018-12-31", "close": 0.472, "volume": 327890.0}, {"date": "2019-01-02", "close": 0.464, "volume": 45006.0}, {"date": "2019-01-03", "close": 0.456, "volume": 107079.0}, {"date": "2019-01-04", "close": 0.456, "volume": 211146.0}, {"date": "2019-01-07", "close": 0.424, "volume": 70750.0}, {"date": "2019-01-08", "close": 0.44, "volume": 17355.0}, {"date": "2019-01-09", "close": 0.424, "volume": 7857.0}, {"date": "2019-01-10", "close": 0.424, "volume": 10936.0}, {"date": "2019-01-11", "close": 0.424, "volume": 26441.0}, {"date": "2019-01-14", "close": 0.416, "volume": 23045.0}, {"date": "2019-01-15", "close": 0.408, "volume": 5041.0}, {"date": "2019-01-16", "close": 0.408, "volume": 9727.0}, {"date": "2019-01-17", "close": 0.432, "volume": 121740.0}, {"date": "2019-01-18", "close": 0.456, "volume": 91744.0}, {"date": "2019-01-21", "close": 0.432, "volume": 225763.0}, {"date": "2019-01-22", "close": 0.424, "volume": 148167.0}, {"date": "2019-01-23", "close": 0.44, "volume": 28394.0}, {"date": "2019-01-24", "close": 0.432, "volume": 75514.0}, {"date": "2019-01-25", "close": 0.432, "volume": 100220.0}, {"date": "2019-01-29", "close": 0.432, "volume": 378271.0}, {"date": "2019-01-30", "close": 0.448, "volume": 64713.0}, {"date": "2019-01-31", "close": 0.432, "volume": 100770.0}, {"date": "2019-02-01", "close": 0.44, "volume": 176363.0}, {"date": "2019-02-04", "close": 0.432, "volume": 182265.0}, {"date": "2019-02-05", "close": 0.48, "volume": 655474.0}, {"date": "2019-02-06", "close": 0.472, "volume": 426678.0}, {"date": "2019-02-07", "close": 0.432, "volume": 853515.0}, {"date": "2019-02-08", "close": 0.408, "volume": 652230.0}, {"date": "2019-02-11", "close": 0.416, "volume": 47813.0}, {"date": "2019-02-12", "close": 0.424, "volume": 66345.0}, {"date": "2019-02-13", "close": 0.424, "volume": 164436.0}, {"date": "2019-02-14", "close": 0.432, "volume": 107387.0}, {"date": "2019-02-15", "close": 0.432, "volume": 49743.0}, {"date": "2019-02-18", "close": 0.448, "volume": 359123.0}, {"date": "2019-02-19", "close": 0.432, "volume": 205666.0}, {"date": "2019-02-20", "close": 0.448, "volume": 79986.0}, {"date": "2019-02-21", "close": 0.472, "volume": 146770.0}, {"date": "2019-02-22", "close": 0.448, "volume": 110838.0}, {"date": "2019-02-25", "close": 0.464, "volume": 301688.0}, {"date": "2019-02-26", "close": 0.456, "volume": 230101.0}, {"date": "2019-02-27", "close": 0.448, "volume": 56799.0}, {"date": "2019-02-28", "close": 0.464, "volume": 241945.0}, {"date": "2019-03-01", "close": 0.456, "volume": 55924.0}, {"date": "2019-03-04", "close": 0.44, "volume": 215432.0}, {"date": "2019-03-05", "close": 0.424, "volume": 187342.0}, {"date": "2019-03-06", "close": 0.424, "volume": 259354.0}, {"date": "2019-03-07", "close": 0.432, "volume": 72830.0}, {"date": "2019-03-08", "close": 0.424, "volume": 9088.0}, {"date": "2019-03-11", "close": 0.424, "volume": 125446.0}, {"date": "2019-03-12", "close": 0.432, "volume": 26663.0}, {"date": "2019-03-13", "close": 0.432, "volume": 60096.0}, {"date": "2019-03-14", "close": 0.448, "volume": 403073.0}, {"date": "2019-03-15", "close": 0.432, "volume": 42348.0}, {"date": "2019-03-18", "close": 0.448, "volume": 192296.0}, {"date": "2019-03-19", "close": 0.432, "volume": 655080.0}, {"date": "2019-03-20", "close": 0.432, "volume": 187640.0}, {"date": "2019-03-21", "close": 0.424, "volume": 3951380.0}, {"date": "2019-03-22", "close": 0.432, "volume": 83114.0}, {"date": "2019-03-25", "close": 0.424, "volume": 72620.0}, {"date": "2019-03-26", "close": 0.424, "volume": 104227.0}, {"date": "2019-03-27", "close": 0.416, "volume": 134705.0}, {"date": "2019-03-28", "close": 0.4, "volume": 384931.0}, {"date": "2019-03-29", "close": 0.456, "volume": 943734.0}, {"date": "2019-04-01", "close": 0.424, "volume": 107574.0}, {"date": "2019-04-02", "close": 0.424, "volume": 303906.0}, {"date": "2019-04-03", "close": 0.424, "volume": 85890.0}, {"date": "2019-04-04", "close": 0.416, "volume": 544016.0}, {"date": "2019-04-05", "close": 0.416, "volume": 327027.0}, {"date": "2019-04-08", "close": 0.424, "volume": 584752.0}, {"date": "2019-04-09", "close": 0.44, "volume": 1087508.0}, {"date": "2019-04-10", "close": 0.44, "volume": 140601.0}, {"date": "2019-04-11", "close": 0.408, "volume": 319118.0}, {"date": "2019-04-12", "close": 0.408, "volume": 475564.0}, {"date": "2019-04-15", "close": 0.4, "volume": 591198.0}, {"date": "2019-04-16", "close": 0.4, "volume": 441275.0}, {"date": "2019-04-17", "close": 0.4, "volume": 209903.0}, {"date": "2019-04-18", "close": 0.384, "volume": 804436.0}, {"date": "2019-04-23", "close": 0.376, "volume": 115513.0}, {"date": "2019-04-24", "close": 0.4, "volume": 21189.0}, {"date": "2019-04-26", "close": 0.4, "volume": 118538.0}, {"date": "2019-04-29", "close": 0.392, "volume": 77106.0}, {"date": "2019-04-30", "close": 0.368, "volume": 230275.0}, {"date": "2019-05-01", "close": 0.376, "volume": 261360.0}, {"date": "2019-05-02", "close": 0.376, "volume": 96111.0}, {"date": "2019-05-03", "close": 0.392, "volume": 77906.0}, {"date": "2019-05-06", "close": 0.376, "volume": 139950.0}, {"date": "2019-05-07", "close": 0.368, "volume": 73992.0}, {"date": "2019-05-08", "close": 0.376, "volume": 124078.0}, {"date": "2019-05-09", "close": 0.384, "volume": 136002.0}, {"date": "2019-05-10", "close": 0.376, "volume": 87456.0}, {"date": "2019-05-13", "close": 0.376, "volume": 253077.0}, {"date": "2019-05-14", "close": 0.36, "volume": 70232.0}, {"date": "2019-05-15", "close": 0.376, "volume": 143885.0}, {"date": "2019-05-16", "close": 0.384, "volume": 51579.0}, {"date": "2019-05-17", "close": 0.408, "volume": 377499.0}, {"date": "2019-05-20", "close": 0.384, "volume": 355595.0}, {"date": "2019-05-21", "close": 0.392, "volume": 92958.0}, {"date": "2019-05-22", "close": 0.384, "volume": 233875.0}, {"date": "2019-05-23", "close": 0.384, "volume": 55368.0}, {"date": "2019-05-24", "close": 0.376, "volume": 859786.0}, {"date": "2019-05-27", "close": 0.368, "volume": 141522.0}, {"date": "2019-05-28", "close": 0.368, "volume": 138159.0}, {"date": "2019-05-29", "close": 0.36, "volume": 363798.0}, {"date": "2019-05-30", "close": 0.36, "volume": 51259.0}, {"date": "2019-05-31", "close": 0.36, "volume": 132207.0}, {"date": "2019-06-03", "close": 0.36, "volume": 650085.0}, {"date": "2019-06-04", "close": 0.36, "volume": 1746176.0}, {"date": "2019-06-05", "close": 0.36, "volume": 76698.0}, {"date": "2019-06-06", "close": 0.36, "volume": 71909.0}, {"date": "2019-06-07", "close": 0.376, "volume": 37824.0}, {"date": "2019-06-11", "close": 0.368, "volume": 255681.0}, {"date": "2019-06-12", "close": 0.368, "volume": 23371.0}, {"date": "2019-06-13", "close": 0.368, "volume": 37018.0}, {"date": "2019-06-14", "close": 0.36, "volume": 223171.0}, {"date": "2019-06-17", "close": 0.36, "volume": 125375.0}, {"date": "2019-06-18", "close": 0.344, "volume": 412347.0}, {"date": "2019-06-19", "close": 0.36, "volume": 36998.0}, {"date": "2019-06-20", "close": 0.36, "volume": 192382.0}, {"date": "2019-06-21", "close": 0.352, "volume": 333151.0}, {"date": "2019-06-24", "close": 0.344, "volume": 177184.0}, {"date": "2019-06-25", "close": 0.344, "volume": 395744.0}, {"date": "2019-06-26", "close": 0.336, "volume": 187548.0}, {"date": "2019-06-27", "close": 0.352, "volume": 175676.0}, {"date": "2019-06-28", "close": 0.352, "volume": 779534.0}, {"date": "2019-07-01", "close": 0.368, "volume": 232113.0}, {"date": "2019-07-02", "close": 0.36, "volume": 302090.0}, {"date": "2019-07-03", "close": 0.352, "volume": 337097.0}, {"date": "2019-07-04", "close": 0.384, "volume": 493568.0}, {"date": "2019-07-05", "close": 0.392, "volume": 155875.0}, {"date": "2019-07-08", "close": 0.408, "volume": 324166.0}, {"date": "2019-07-09", "close": 0.416, "volume": 325131.0}, {"date": "2019-07-10", "close": 0.416, "volume": 295440.0}, {"date": "2019-07-11", "close": 0.44, "volume": 198547.0}, {"date": "2019-07-12", "close": 0.424, "volume": 660512.0}, {"date": "2019-07-15", "close": 0.464, "volume": 1710094.0}, {"date": "2019-07-16", "close": 0.44, "volume": 398299.0}, {"date": "2019-07-17", "close": 0.448, "volume": 417662.0}, {"date": "2019-07-18", "close": 0.464, "volume": 301908.0}, {"date": "2019-07-19", "close": 0.472, "volume": 332500.0}, {"date": "2019-07-22", "close": 0.44, "volume": 208746.0}, {"date": "2019-07-23", "close": 0.464, "volume": 214938.0}, {"date": "2019-07-24", "close": 0.448, "volume": 880092.0}, {"date": "2019-07-25", "close": 0.456, "volume": 247388.0}, {"date": "2019-07-26", "close": 0.448, "volume": 53288.0}, {"date": "2019-07-29", "close": 0.432, "volume": 170779.0}, {"date": "2019-07-30", "close": 0.456, "volume": 255388.0}, {"date": "2019-07-31", "close": 0.496, "volume": 1340284.0}, {"date": "2019-08-01", "close": 0.488, "volume": 2359920.0}, {"date": "2019-08-02", "close": 0.48, "volume": 189033.0}, {"date": "2019-08-05", "close": 0.48, "volume": 332507.0}, {"date": "2019-08-06", "close": 0.448, "volume": 674499.0}, {"date": "2019-08-07", "close": 0.448, "volume": 262868.0}, {"date": "2019-08-08", "close": 0.472, "volume": 412225.0}, {"date": "2019-08-09", "close": 0.48, "volume": 225542.0}, {"date": "2019-08-12", "close": 0.464, "volume": 141078.0}, {"date": "2019-08-13", "close": 0.448, "volume": 114591.0}, {"date": "2019-08-14", "close": 0.472, "volume": 133954.0}, {"date": "2019-08-15", "close": 0.44, "volume": 200539.0}, {"date": "2019-08-16", "close": 0.448, "volume": 164286.0}, {"date": "2019-08-19", "close": 0.472, "volume": 142640.0}, {"date": "2019-08-20", "close": 0.448, "volume": 307698.0}, {"date": "2019-08-21", "close": 0.464, "volume": 358986.0}, {"date": "2019-08-22", "close": 0.504, "volume": 406603.0}, {"date": "2019-08-23", "close": 0.496, "volume": 278665.0}, {"date": "2019-08-26", "close": 0.464, "volume": 163795.0}, {"date": "2019-08-27", "close": 0.488, "volume": 197837.0}, {"date": "2019-08-28", "close": 0.512, "volume": 153790.0}, {"date": "2019-08-29", "close": 0.552, "volume": 687063.0}, {"date": "2019-08-30", "close": 0.552, "volume": 489227.0}, {"date": "2019-09-02", "close": 0.528, "volume": 226741.0}, {"date": "2019-09-03", "close": 0.528, "volume": 60697.0}, {"date": "2019-09-04", "close": 0.52, "volume": 391208.0}, {"date": "2019-09-05", "close": 0.528, "volume": 340756.0}, {"date": "2019-09-06", "close": 0.52, "volume": 88952.0}, {"date": "2019-09-09", "close": 0.504, "volume": 60283.0}, {"date": "2019-09-10", "close": 0.496, "volume": 109273.0}, {"date": "2019-09-11", "close": 0.512, "volume": 548616.0}, {"date": "2019-09-12", "close": 0.504, "volume": 77057.0}, {"date": "2019-09-13", "close": 0.504, "volume": 13473.0}, {"date": "2019-09-16", "close": 0.496, "volume": 124363.0}, {"date": "2019-09-17", "close": 0.496, "volume": 71098.0}, {"date": "2019-09-18", "close": 0.48, "volume": 34603.0}, {"date": "2019-09-19", "close": 0.472, "volume": 35671.0}, {"date": "2019-09-20", "close": 0.48, "volume": 130260.0}, {"date": "2019-09-23", "close": 0.504, "volume": 118647.0}, {"date": "2019-09-24", "close": 0.488, "volume": 65533.0}, {"date": "2019-09-25", "close": 0.48, "volume": 41265.0}, {"date": "2019-09-26", "close": 0.48, "volume": 109005.0}, {"date": "2019-09-27", "close": 0.48, "volume": 50841.0}, {"date": "2019-09-30", "close": 0.48, "volume": 59758.0}, {"date": "2019-10-01", "close": 0.496, "volume": 3621763.0}, {"date": "2019-10-02", "close": 0.504, "volume": 81248.0}, {"date": "2019-10-03", "close": 0.488, "volume": 161456.0}, {"date": "2019-10-04", "close": 0.504, "volume": 77730.0}, {"date": "2019-10-07", "close": 0.504, "volume": 232409.0}, {"date": "2019-10-08", "close": 0.488, "volume": 75144.0}, {"date": "2019-10-09", "close": 0.496, "volume": 6108791.0}, {"date": "2019-10-10", "close": 0.512, "volume": 109231.0}, {"date": "2019-10-11", "close": 0.496, "volume": 80113.0}, {"date": "2019-10-14", "close": 0.504, "volume": 13484.0}, {"date": "2019-10-15", "close": 0.496, "volume": 111016.0}, {"date": "2019-10-16", "close": 0.504, "volume": 20042.0}, {"date": "2019-10-17", "close": 0.496, "volume": 275192.0}, {"date": "2019-10-18", "close": 0.496, "volume": 18709.0}, {"date": "2019-10-21", "close": 0.512, "volume": 244908.0}, {"date": "2019-10-22", "close": 0.496, "volume": 553977.0}, {"date": "2019-10-23", "close": 0.512, "volume": 2782953.0}, {"date": "2019-10-24", "close": 0.488, "volume": 135648.0}, {"date": "2019-10-25", "close": 0.488, "volume": 94917.0}, {"date": "2019-10-28", "close": 0.472, "volume": 180044.0}, {"date": "2019-10-29", "close": 0.48, "volume": 252140.0}, {"date": "2019-10-30", "close": 0.464, "volume": 248553.0}, {"date": "2019-10-31", "close": 0.464, "volume": 3538656.0}, {"date": "2019-11-01", "close": 0.44, "volume": 46088.0}, {"date": "2019-11-04", "close": 0.424, "volume": 107552.0}, {"date": "2019-11-05", "close": 0.456, "volume": 282810.0}, {"date": "2019-11-06", "close": 0.48, "volume": 51126.0}, {"date": "2019-11-07", "close": 0.456, "volume": 111307.0}, {"date": "2019-11-08", "close": 0.448, "volume": 167434.0}, {"date": "2019-11-11", "close": 0.464, "volume": 18846.0}, {"date": "2019-11-12", "close": 0.456, "volume": 54757.0}, {"date": "2019-11-13", "close": 0.432, "volume": 261061.0}, {"date": "2019-11-14", "close": 0.448, "volume": 4107.0}, {"date": "2019-11-15", "close": 0.432, "volume": 96530.0}, {"date": "2019-11-18", "close": 0.432, "volume": 35105.0}, {"date": "2019-11-19", "close": 0.432, "volume": 160414.0}, {"date": "2019-11-20", "close": 0.432, "volume": 5000.0}, {"date": "2019-11-21", "close": 0.432, "volume": 47036.0}, {"date": "2019-11-22", "close": 0.432, "volume": 27899.0}, {"date": "2019-11-25", "close": 0.424, "volume": 74277.0}, {"date": "2019-11-26", "close": 0.432, "volume": 40679.0}, {"date": "2019-11-27", "close": 0.448, "volume": 130502.0}, {"date": "2019-11-28", "close": 0.464, "volume": 87570.0}, {"date": "2019-11-29", "close": 0.464, "volume": 67117.0}, {"date": "2019-12-02", "close": 0.456, "volume": 263959.0}, {"date": "2019-12-03", "close": 0.456, "volume": 149125.0}, {"date": "2019-12-04", "close": 0.44, "volume": 58750.0}, {"date": "2019-12-05", "close": 0.432, "volume": 241499.0}, {"date": "2019-12-06", "close": 0.432, "volume": 121774.0}, {"date": "2019-12-09", "close": 0.432, "volume": 169348.0}, {"date": "2019-12-10", "close": 0.432, "volume": 127476.0}, {"date": "2019-12-11", "close": 0.424, "volume": 28004.0}, {"date": "2019-12-12", "close": 0.432, "volume": 2990.0}, {"date": "2019-12-13", "close": 0.416, "volume": 87180.0}, {"date": "2019-12-16", "close": 0.432, "volume": 29157.0}, {"date": "2019-12-17", "close": 0.424, "volume": 203149.0}, {"date": "2019-12-18", "close": 0.424, "volume": 52007.0}, {"date": "2019-12-19", "close": 0.424, "volume": 22105.0}, {"date": "2019-12-20", "close": 0.416, "volume": 485128.0}, {"date": "2019-12-23", "close": 0.408, "volume": 110324.0}, {"date": "2019-12-24", "close": 0.408, "volume": 146982.0}, {"date": "2019-12-27", "close": 0.408, "volume": 55179.0}, {"date": "2019-12-30", "close": 0.408, "volume": 169265.0}, {"date": "2019-12-31", "close": 0.416, "volume": 1055391.0}, {"date": "2020-01-02", "close": 0.392, "volume": 29834.0}, {"date": "2020-01-03", "close": 0.4, "volume": 9864.0}, {"date": "2020-01-06", "close": 0.4, "volume": 104375.0}, {"date": "2020-01-07", "close": 0.392, "volume": 32908.0}, {"date": "2020-01-08", "close": 0.384, "volume": 83883.0}, {"date": "2020-01-09", "close": 0.4, "volume": 11530.0}, {"date": "2020-01-10", "close": 0.4, "volume": 138465.0}, {"date": "2020-01-13", "close": 0.4, "volume": 46366.0}, {"date": "2020-01-14", "close": 0.384, "volume": 112736.0}, {"date": "2020-01-15", "close": 0.376, "volume": 202164.0}, {"date": "2020-01-16", "close": 0.36, "volume": 262281.0}, {"date": "2020-01-17", "close": 0.352, "volume": 312326.0}, {"date": "2020-01-20", "close": 0.368, "volume": 169255.0}, {"date": "2020-01-21", "close": 0.384, "volume": 310442.0}, {"date": "2020-01-22", "close": 0.392, "volume": 237296.0}, {"date": "2020-01-23", "close": 0.408, "volume": 276416.0}, {"date": "2020-01-24", "close": 0.392, "volume": 565332.0}, {"date": "2020-01-28", "close": 0.392, "volume": 253764.0}, {"date": "2020-01-29", "close": 0.384, "volume": 187334.0}, {"date": "2020-01-30", "close": 0.392, "volume": 140249.0}, {"date": "2020-01-31", "close": 0.4, "volume": 391352.0}, {"date": "2020-02-03", "close": 0.384, "volume": 309382.0}, {"date": "2020-02-04", "close": 0.376, "volume": 93671.0}, {"date": "2020-02-05", "close": 0.368, "volume": 215044.0}, {"date": "2020-02-06", "close": 0.352, "volume": 101454.0}, {"date": "2020-02-07", "close": 0.376, "volume": 51974.0}, {"date": "2020-02-10", "close": 0.36, "volume": 167073.0}, {"date": "2020-02-11", "close": 0.36, "volume": 86454.0}, {"date": "2020-02-12", "close": 0.392, "volume": 4590420.0}, {"date": "2020-02-13", "close": 0.44, "volume": 421587.0}, {"date": "2020-02-14", "close": 0.424, "volume": 340208.0}, {"date": "2020-02-17", "close": 0.424, "volume": 123451.0}, {"date": "2020-02-18", "close": 0.432, "volume": 171523.0}, {"date": "2020-02-19", "close": 0.44, "volume": 196822.0}, {"date": "2020-02-20", "close": 0.456, "volume": 254644.0}, {"date": "2020-02-21", "close": 0.456, "volume": 189291.0}, {"date": "2020-02-24", "close": 0.44, "volume": 134771.0}, {"date": "2020-02-25", "close": 0.424, "volume": 340231.0}, {"date": "2020-02-26", "close": 0.424, "volume": 78164.0}, {"date": "2020-02-27", "close": 0.408, "volume": 286627.0}, {"date": "2020-02-28", "close": 0.376, "volume": 329784.0}, {"date": "2020-03-02", "close": 0.4, "volume": 217118.0}, {"date": "2020-03-03", "close": 0.376, "volume": 176954.0}, {"date": "2020-03-04", "close": 0.352, "volume": 238935.0}, {"date": "2020-03-05", "close": 0.352, "volume": 118783.0}, {"date": "2020-03-06", "close": 0.36, "volume": 113851.0}, {"date": "2020-03-09", "close": 0.32, "volume": 426379.0}, {"date": "2020-03-10", "close": 0.336, "volume": 211168.0}, {"date": "2020-03-11", "close": 0.36, "volume": 165523.0}, {"date": "2020-03-12", "close": 0.328, "volume": 211817.0}, {"date": "2020-03-13", "close": 0.36, "volume": 292925.0}, {"date": "2020-03-16", "close": 0.304, "volume": 519400.0}, {"date": "2020-03-17", "close": 0.32, "volume": 249583.0}, {"date": "2020-03-18", "close": 0.32, "volume": 147219.0}, {"date": "2020-03-19", "close": 0.304, "volume": 63232.0}, {"date": "2020-03-20", "close": 0.312, "volume": 41896.0}, {"date": "2020-03-23", "close": 0.264, "volume": 207771.0}, {"date": "2020-03-24", "close": 0.28, "volume": 244395.0}, {"date": "2020-03-25", "close": 0.272, "volume": 2071874.0}, {"date": "2020-03-26", "close": 0.264, "volume": 292499.0}, {"date": "2020-03-27", "close": 0.272, "volume": 367768.0}, {"date": "2020-03-30", "close": 0.312, "volume": 364550.0}, {"date": "2020-03-31", "close": 0.32, "volume": 526956.0}, {"date": "2020-04-01", "close": 0.288, "volume": 314405.0}, {"date": "2020-04-02", "close": 0.296, "volume": 113384.0}, {"date": "2020-04-03", "close": 0.32, "volume": 654008.0}, {"date": "2020-04-06", "close": 0.328, "volume": 737431.0}, {"date": "2020-04-07", "close": 0.296, "volume": 699009.0}, {"date": "2020-04-08", "close": 0.376, "volume": 2204481.0}, {"date": "2020-04-09", "close": 0.432, "volume": 1972613.0}, {"date": "2020-04-14", "close": 0.472, "volume": 668813.0}, {"date": "2020-04-15", "close": 0.472, "volume": 1014133.0}, {"date": "2020-04-16", "close": 0.48, "volume": 1095815.0}, {"date": "2020-04-17", "close": 0.48, "volume": 269102.0}, {"date": "2020-04-20", "close": 0.44, "volume": 253317.0}, {"date": "2020-04-21", "close": 0.464, "volume": 158295.0}, {"date": "2020-04-22", "close": 0.448, "volume": 258056.0}, {"date": "2020-04-23", "close": 0.48, "volume": 350338.0}, {"date": "2020-04-24", "close": 0.496, "volume": 754625.0}, {"date": "2020-04-27", "close": 0.496, "volume": 263115.0}, {"date": "2020-04-28", "close": 0.488, "volume": 613135.0}, {"date": "2020-04-29", "close": 0.552, "volume": 892924.0}, {"date": "2020-04-30", "close": 0.56, "volume": 1093574.0}, {"date": "2020-05-01", "close": 0.528, "volume": 359975.0}, {"date": "2020-05-04", "close": 0.552, "volume": 157481.0}, {"date": "2020-05-05", "close": 0.536, "volume": 95345.0}, {"date": "2020-05-06", "close": 0.592, "volume": 699077.0}, {"date": "2020-05-07", "close": 0.584, "volume": 238679.0}, {"date": "2020-05-08", "close": 0.528, "volume": 620908.0}, {"date": "2020-05-11", "close": 0.544, "volume": 453087.0}, {"date": "2020-05-12", "close": 0.496, "volume": 675239.0}, {"date": "2020-05-13", "close": 0.48, "volume": 344962.0}, {"date": "2020-05-14", "close": 0.472, "volume": 444970.0}, {"date": "2020-05-15", "close": 0.48, "volume": 286113.0}, {"date": "2020-05-18", "close": 0.52, "volume": 409141.0}, {"date": "2020-05-19", "close": 0.544, "volume": 299542.0}, {"date": "2020-05-20", "close": 0.536, "volume": 134989.0}, {"date": "2020-05-21", "close": 0.56, "volume": 154287.0}, {"date": "2020-05-22", "close": 0.528, "volume": 123817.0}, {"date": "2020-05-25", "close": 0.544, "volume": 124828.0}, {"date": "2020-05-26", "close": 0.504, "volume": 383686.0}, {"date": "2020-05-27", "close": 0.512, "volume": 84636.0}, {"date": "2020-05-28", "close": 0.504, "volume": 117310.0}, {"date": "2020-05-29", "close": 0.536, "volume": 271874.0}, {"date": "2020-06-01", "close": 0.52, "volume": 142446.0}, {"date": "2020-06-02", "close": 0.496, "volume": 132525.0}, {"date": "2020-06-03", "close": 0.488, "volume": 41677.0}, {"date": "2020-06-04", "close": 0.488, "volume": 342382.0}, {"date": "2020-06-05", "close": 0.464, "volume": 87566.0}, {"date": "2020-06-09", "close": 0.464, "volume": 153417.0}, {"date": "2020-06-10", "close": 0.448, "volume": 142522.0}, {"date": "2020-06-11", "close": 0.44, "volume": 531807.0}, {"date": "2020-06-12", "close": 0.424, "volume": 325017.0}, {"date": "2020-06-15", "close": 0.4, "volume": 121522.0}, {"date": "2020-06-16", "close": 0.416, "volume": 162890.0}, {"date": "2020-06-17", "close": 0.432, "volume": 172288.0}, {"date": "2020-06-18", "close": 0.416, "volume": 190466.0}, {"date": "2020-06-19", "close": 0.432, "volume": 92080.0}, {"date": "2020-06-22", "close": 0.424, "volume": 103253.0}, {"date": "2020-06-23", "close": 0.408, "volume": 555664.0}, {"date": "2020-06-24", "close": 0.44, "volume": 423904.0}, {"date": "2020-06-25", "close": 0.464, "volume": 94152.0}, {"date": "2020-06-26", "close": 0.448, "volume": 127314.0}, {"date": "2020-06-29", "close": 0.416, "volume": 196695.0}, {"date": "2020-06-30", "close": 0.424, "volume": 623021.0}, {"date": "2020-07-01", "close": 0.44, "volume": 224835.0}, {"date": "2020-07-02", "close": 0.472, "volume": 242037.0}, {"date": "2020-07-03", "close": 0.472, "volume": 85359.0}, {"date": "2020-07-06", "close": 0.504, "volume": 330232.0}, {"date": "2020-07-07", "close": 0.488, "volume": 215194.0}, {"date": "2020-07-08", "close": 0.488, "volume": 78211.0}, {"date": "2020-07-09", "close": 0.48, "volume": 148904.0}, {"date": "2020-07-10", "close": 0.464, "volume": 264098.0}, {"date": "2020-07-13", "close": 0.44, "volume": 207218.0}, {"date": "2020-07-14", "close": 0.44, "volume": 197358.0}, {"date": "2020-07-15", "close": 0.448, "volume": 250731.0}, {"date": "2020-07-16", "close": 0.48, "volume": 186063.0}, {"date": "2020-07-17", "close": 0.448, "volume": 65586.0}, {"date": "2020-07-20", "close": 0.48, "volume": 1125225.0}, {"date": "2020-07-21", "close": 0.488, "volume": 433942.0}, {"date": "2020-07-22", "close": 0.512, "volume": 404397.0}, {"date": "2020-07-23", "close": 0.528, "volume": 427962.0}, {"date": "2020-07-24", "close": 0.52, "volume": 192509.0}, {"date": "2020-07-27", "close": 0.504, "volume": 275230.0}, {"date": "2020-07-28", "close": 0.488, "volume": 228753.0}, {"date": "2020-07-29", "close": 0.488, "volume": 127836.0}, {"date": "2020-07-30", "close": 0.488, "volume": 428100.0}, {"date": "2020-07-31", "close": 0.56, "volume": 790422.0}, {"date": "2020-08-03", "close": 0.52, "volume": 155405.0}, {"date": "2020-08-04", "close": 0.528, "volume": 256016.0}, {"date": "2020-08-05", "close": 0.512, "volume": 154655.0}, {"date": "2020-08-06", "close": 0.496, "volume": 354959.0}, {"date": "2020-08-07", "close": 0.52, "volume": 526068.0}, {"date": "2020-08-10", "close": 0.52, "volume": 251255.0}, {"date": "2020-08-11", "close": 0.56, "volume": 1379778.0}, {"date": "2020-08-12", "close": 0.552, "volume": 533603.0}, {"date": "2020-08-13", "close": 0.584, "volume": 218672.0}, {"date": "2020-08-14", "close": 0.592, "volume": 511627.0}, {"date": "2020-08-17", "close": 0.592, "volume": 94457.0}, {"date": "2020-08-18", "close": 0.584, "volume": 318988.0}, {"date": "2020-08-19", "close": 0.584, "volume": 255677.0}, {"date": "2020-08-20", "close": 0.64, "volume": 2067141.0}, {"date": "2020-08-21", "close": 0.664, "volume": 1373407.0}, {"date": "2020-08-24", "close": 0.648, "volume": 393645.0}, {"date": "2020-08-25", "close": 0.68, "volume": 1147701.0}, {"date": "2020-08-26", "close": 0.672, "volume": 1384542.0}, {"date": "2020-08-27", "close": 0.688, "volume": 1908996.0}, {"date": "2020-08-28", "close": 0.696, "volume": 627603.0}, {"date": "2020-08-31", "close": 0.672, "volume": 974368.0}, {"date": "2020-09-01", "close": 0.672, "volume": 198736.0}, {"date": "2020-09-02", "close": 0.664, "volume": 264867.0}, {"date": "2020-09-03", "close": 0.648, "volume": 263807.0}, {"date": "2020-09-04", "close": 0.632, "volume": 212203.0}, {"date": "2020-09-07", "close": 0.632, "volume": 179914.0}, {"date": "2020-09-08", "close": 0.648, "volume": 145514.0}, {"date": "2020-09-09", "close": 0.624, "volume": 72371.0}, {"date": "2020-09-10", "close": 0.624, "volume": 89992.0}, {"date": "2020-09-11", "close": 0.664, "volume": 212077.0}, {"date": "2020-09-14", "close": 0.664, "volume": 155181.0}, {"date": "2020-09-15", "close": 0.664, "volume": 174324.0}, {"date": "2020-09-16", "close": 0.656, "volume": 139762.0}, {"date": "2020-09-17", "close": 0.624, "volume": 94089.0}, {"date": "2020-09-18", "close": 0.624, "volume": 445658.0}, {"date": "2020-09-21", "close": 0.6, "volume": 171487.0}, {"date": "2020-09-22", "close": 0.6, "volume": 429012.0}, {"date": "2020-09-23", "close": 0.6, "volume": 214245.0}, {"date": "2020-09-24", "close": 0.576, "volume": 127461.0}, {"date": "2020-09-25", "close": 0.6, "volume": 382709.0}, {"date": "2020-09-28", "close": 0.576, "volume": 185638.0}, {"date": "2020-10-01", "close": 0.536, "volume": 733859.0}, {"date": "2020-10-02", "close": 0.536, "volume": 454659.0}, {"date": "2020-10-05", "close": 0.536, "volume": 204012.0}, {"date": "2020-10-06", "close": 0.544, "volume": 234114.0}, {"date": "2020-10-07", "close": 0.528, "volume": 169374.0}, {"date": "2020-10-08", "close": 0.528, "volume": 204647.0}, {"date": "2020-10-09", "close": 0.528, "volume": 370404.0}, {"date": "2020-10-12", "close": 0.52, "volume": 153027.0}, {"date": "2020-10-13", "close": 0.528, "volume": 91161.0}, {"date": "2020-10-14", "close": 0.504, "volume": 644437.0}, {"date": "2020-10-15", "close": 0.504, "volume": 354084.0}, {"date": "2020-10-16", "close": 0.496, "volume": 584115.0}, {"date": "2020-10-19", "close": 0.512, "volume": 314534.0}, {"date": "2020-10-20", "close": 0.496, "volume": 447062.0}, {"date": "2020-10-21", "close": 0.488, "volume": 328985.0}, {"date": "2020-10-22", "close": 0.544, "volume": 388206.0}, {"date": "2020-10-23", "close": 0.528, "volume": 82660.0}, {"date": "2020-10-26", "close": 0.52, "volume": 166697.0}, {"date": "2020-10-27", "close": 0.496, "volume": 338055.0}, {"date": "2020-10-28", "close": 0.488, "volume": 470428.0}, {"date": "2020-10-29", "close": 0.496, "volume": 213432.0}, {"date": "2020-10-30", "close": 0.512, "volume": 366690.0}, {"date": "2020-11-02", "close": 0.488, "volume": 199509.0}, {"date": "2020-11-03", "close": 0.488, "volume": 233197.0}, {"date": "2020-11-04", "close": 0.504, "volume": 151189.0}, {"date": "2020-11-05", "close": 0.496, "volume": 110038.0}, {"date": "2020-11-06", "close": 0.512, "volume": 410803.0}, {"date": "2020-11-09", "close": 0.504, "volume": 97067.0}, {"date": "2020-11-10", "close": 0.512, "volume": 186633.0}, {"date": "2020-11-11", "close": 0.504, "volume": 104843.0}, {"date": "2020-11-12", "close": 0.52, "volume": 478560.0}, {"date": "2020-11-13", "close": 0.512, "volume": 362727.0}, {"date": "2020-11-16", "close": 0.512, "volume": 4711.0}, {"date": "2020-11-17", "close": 0.536, "volume": 285170.0}, {"date": "2020-11-18", "close": 0.512, "volume": 270912.0}, {"date": "2020-11-19", "close": 0.48, "volume": 443155.0}, {"date": "2020-11-20", "close": 0.504, "volume": 251394.0}, {"date": "2020-11-23", "close": 0.488, "volume": 549895.0}, {"date": "2020-11-24", "close": 0.512, "volume": 341970.0}, {"date": "2020-11-25", "close": 0.504, "volume": 954768.0}, {"date": "2020-11-26", "close": 0.496, "volume": 1630503.0}, {"date": "2020-11-27", "close": 0.512, "volume": 962600.0}, {"date": "2020-11-30", "close": 0.528, "volume": 652330.0}, {"date": "2020-12-01", "close": 0.584, "volume": 5062086.0}, {"date": "2020-12-02", "close": 0.592, "volume": 991813.0}, {"date": "2020-12-03", "close": 0.592, "volume": 465504.0}, {"date": "2020-12-04", "close": 0.568, "volume": 464312.0}, {"date": "2020-12-07", "close": 0.64, "volume": 2495392.0}, {"date": "2020-12-08", "close": 0.672, "volume": 2171635.0}, {"date": "2020-12-09", "close": 0.656, "volume": 640336.0}, {"date": "2020-12-10", "close": 0.648, "volume": 267405.0}, {"date": "2020-12-11", "close": 0.688, "volume": 1003505.0}, {"date": "2020-12-14", "close": 0.728, "volume": 1497824.0}, {"date": "2020-12-15", "close": 0.704, "volume": 780186.0}, {"date": "2020-12-16", "close": 0.712, "volume": 796419.0}, {"date": "2020-12-17", "close": 0.704, "volume": 533628.0}, {"date": "2020-12-18", "close": 0.664, "volume": 738480.0}, {"date": "2020-12-21", "close": 0.648, "volume": 356951.0}, {"date": "2020-12-22", "close": 0.624, "volume": 339085.0}, {"date": "2020-12-23", "close": 0.632, "volume": 428870.0}, {"date": "2020-12-24", "close": 0.648, "volume": 562946.0}, {"date": "2020-12-29", "close": 0.704, "volume": 1068698.0}, {"date": "2020-12-30", "close": 0.704, "volume": 811493.0}, {"date": "2020-12-31", "close": 0.784, "volume": 1679634.0}, {"date": "2021-01-04", "close": 0.8, "volume": 927441.0}, {"date": "2021-01-05", "close": 0.84, "volume": 891153.0}, {"date": "2021-01-06", "close": 0.88, "volume": 1297117.0}, {"date": "2021-01-07", "close": 0.88, "volume": 488175.0}, {"date": "2021-01-08", "close": 0.88, "volume": 797181.0}, {"date": "2021-01-11", "close": 0.84, "volume": 1000923.0}, {"date": "2021-01-12", "close": 0.776, "volume": 688769.0}, {"date": "2021-01-13", "close": 0.8, "volume": 2915577.0}, {"date": "2021-01-14", "close": 0.88, "volume": 816001.0}, {"date": "2021-01-15", "close": 0.84, "volume": 913485.0}, {"date": "2021-01-18", "close": 0.8, "volume": 1492227.0}, {"date": "2021-01-19", "close": 0.8, "volume": 662491.0}, {"date": "2021-01-20", "close": 0.84, "volume": 990312.0}, {"date": "2021-01-21", "close": 0.84, "volume": 475533.0}, {"date": "2021-01-22", "close": 0.776, "volume": 724481.0}, {"date": "2021-01-25", "close": 0.8, "volume": 492357.0}, {"date": "2021-01-27", "close": 0.8, "volume": 501841.0}, {"date": "2021-01-28", "close": 0.728, "volume": 1474786.0}, {"date": "2021-01-29", "close": 0.744, "volume": 1193431.0}, {"date": "2021-02-01", "close": 0.688, "volume": 793196.0}, {"date": "2021-02-02", "close": 0.8, "volume": 3558913.0}, {"date": "2021-02-03", "close": 0.8, "volume": 1465564.0}, {"date": "2021-02-04", "close": 0.88, "volume": 3461196.0}, {"date": "2021-02-05", "close": 0.92, "volume": 717062.0}, {"date": "2021-02-08", "close": 0.96, "volume": 863608.0}, {"date": "2021-02-09", "close": 0.96, "volume": 572916.0}, {"date": "2021-02-10", "close": 0.96, "volume": 1291999.0}, {"date": "2021-02-11", "close": 1.0, "volume": 673823.0}, {"date": "2021-02-12", "close": 0.92, "volume": 291654.0}, {"date": "2021-02-15", "close": 0.96, "volume": 557732.0}, {"date": "2021-02-16", "close": 0.96, "volume": 3726610.0}, {"date": "2021-02-17", "close": 1.08, "volume": 3030256.0}, {"date": "2021-02-18", "close": 1.0, "volume": 1193275.0}, {"date": "2021-02-19", "close": 1.04, "volume": 653731.0}, {"date": "2021-02-22", "close": 1.12, "volume": 1846405.0}, {"date": "2021-02-23", "close": 1.16, "volume": 982826.0}, {"date": "2021-02-24", "close": 1.08, "volume": 717415.0}, {"date": "2021-02-25", "close": 1.2, "volume": 4980264.0}, {"date": "2021-02-26", "close": 1.2, "volume": 1635496.0}, {"date": "2021-03-01", "close": 1.2, "volume": 940202.0}, {"date": "2021-03-02", "close": 1.12, "volume": 1642233.0}, {"date": "2021-03-03", "close": 1.24, "volume": 2710043.0}, {"date": "2021-03-04", "close": 1.12, "volume": 1424004.0}, {"date": "2021-03-05", "close": 1.16, "volume": 1677588.0}, {"date": "2021-03-08", "close": 1.12, "volume": 544314.0}, {"date": "2021-03-09", "close": 1.08, "volume": 769622.0}, {"date": "2021-03-10", "close": 1.12, "volume": 240139.0}, {"date": "2021-03-11", "close": 1.16, "volume": 171606.0}, {"date": "2021-03-12", "close": 1.16, "volume": 455813.0}, {"date": "2021-03-15", "close": 1.08, "volume": 633662.0}, {"date": "2021-03-16", "close": 1.28, "volume": 3116579.0}, {"date": "2021-03-17", "close": 1.2, "volume": 2567593.0}, {"date": "2021-03-18", "close": 1.36, "volume": 3404792.0}, {"date": "2021-03-19", "close": 1.32, "volume": 1283028.0}, {"date": "2021-03-22", "close": 1.32, "volume": 663625.0}, {"date": "2021-03-23", "close": 1.28, "volume": 1772808.0}, {"date": "2021-03-24", "close": 1.24, "volume": 540169.0}, {"date": "2021-03-29", "close": 1.16, "volume": 1558952.0}, {"date": "2021-03-30", "close": 1.16, "volume": 672379.0}, {"date": "2021-03-31", "close": 1.08, "volume": 2463942.0}, {"date": "2021-04-01", "close": 1.16, "volume": 959534.0}, {"date": "2021-04-06", "close": 1.28, "volume": 1556771.0}, {"date": "2021-04-07", "close": 1.36, "volume": 1635921.0}, {"date": "2021-04-08", "close": 1.32, "volume": 374047.0}, {"date": "2021-04-09", "close": 1.32, "volume": 558431.0}, {"date": "2021-04-12", "close": 1.16, "volume": 1747975.0}, {"date": "2021-04-13", "close": 1.2, "volume": 2881261.0}, {"date": "2021-04-14", "close": 1.16, "volume": 891992.0}, {"date": "2021-04-15", "close": 1.16, "volume": 364720.0}, {"date": "2021-04-16", "close": 1.12, "volume": 796730.0}, {"date": "2021-04-19", "close": 1.12, "volume": 619573.0}, {"date": "2021-04-20", "close": 1.08, "volume": 1215244.0}, {"date": "2021-04-21", "close": 1.12, "volume": 1013483.0}, {"date": "2021-04-22", "close": 1.08, "volume": 376271.0}, {"date": "2021-04-23", "close": 1.12, "volume": 379259.0}, {"date": "2021-04-26", "close": 1.08, "volume": 262525.0}, {"date": "2021-04-27", "close": 1.12, "volume": 333980.0}, {"date": "2021-04-28", "close": 1.08, "volume": 246569.0}, {"date": "2021-04-29", "close": 1.16, "volume": 1433277.0}, {"date": "2021-04-30", "close": 1.2, "volume": 904839.0}, {"date": "2021-05-03", "close": 1.24, "volume": 801404.0}, {"date": "2021-05-04", "close": 1.6, "volume": 4596173.0}, {"date": "2021-05-05", "close": 1.44, "volume": 2287794.0}, {"date": "2021-05-06", "close": 1.52, "volume": 3227883.0}, {"date": "2021-05-07", "close": 1.52, "volume": 674509.0}, {"date": "2021-05-10", "close": 1.4, "volume": 2250733.0}, {"date": "2021-05-11", "close": 1.4, "volume": 1495940.0}, {"date": "2021-05-12", "close": 1.4, "volume": 635258.0}, {"date": "2021-05-13", "close": 1.36, "volume": 398059.0}, {"date": "2021-05-14", "close": 1.4, "volume": 523693.0}, {"date": "2021-05-17", "close": 1.4, "volume": 784482.0}, {"date": "2021-05-18", "close": 1.48, "volume": 972544.0}, {"date": "2021-05-19", "close": 1.4, "volume": 737612.0}, {"date": "2021-05-20", "close": 1.44, "volume": 415838.0}, {"date": "2021-05-21", "close": 1.4, "volume": 904033.0}, {"date": "2021-05-24", "close": 1.36, "volume": 340145.0}, {"date": "2021-05-25", "close": 1.32, "volume": 267069.0}, {"date": "2021-05-26", "close": 1.32, "volume": 262573.0}, {"date": "2021-05-27", "close": 1.32, "volume": 477937.0}, {"date": "2021-05-28", "close": 1.4, "volume": 1402636.0}, {"date": "2021-05-31", "close": 1.4, "volume": 904810.0}, {"date": "2021-06-01", "close": 1.32, "volume": 412203.0}, {"date": "2021-06-02", "close": 1.4, "volume": 1662906.0}, {"date": "2021-06-03", "close": 1.36, "volume": 1478339.0}, {"date": "2021-06-04", "close": 1.32, "volume": 1162742.0}, {"date": "2021-06-07", "close": 1.32, "volume": 3441812.0}, {"date": "2021-06-08", "close": 1.56, "volume": 2864448.0}, {"date": "2021-06-09", "close": 1.52, "volume": 1365291.0}, {"date": "2021-06-10", "close": 1.48, "volume": 666552.0}, {"date": "2021-06-11", "close": 1.48, "volume": 1657619.0}, {"date": "2021-06-15", "close": 1.4, "volume": 4045353.0}, {"date": "2021-06-16", "close": 1.4, "volume": 850883.0}, {"date": "2021-06-17", "close": 1.28, "volume": 1386387.0}, {"date": "2021-06-18", "close": 1.28, "volume": 657482.0}, {"date": "2021-06-21", "close": 1.28, "volume": 1159848.0}, {"date": "2021-06-22", "close": 1.28, "volume": 1063613.0}, {"date": "2021-06-23", "close": 1.16, "volume": 1947492.0}, {"date": "2021-06-24", "close": 1.32, "volume": 981411.0}, {"date": "2021-06-25", "close": 1.32, "volume": 1294820.0}, {"date": "2021-06-28", "close": 1.32, "volume": 1280999.0}, {"date": "2021-06-29", "close": 1.32, "volume": 1609592.0}, {"date": "2021-06-30", "close": 1.44, "volume": 2961689.0}, {"date": "2021-07-01", "close": 1.4, "volume": 840909.0}, {"date": "2021-07-02", "close": 1.36, "volume": 1274239.0}, {"date": "2021-07-05", "close": 1.28, "volume": 465272.0}, {"date": "2021-07-06", "close": 1.32, "volume": 230508.0}, {"date": "2021-07-07", "close": 1.24, "volume": 621454.0}, {"date": "2021-07-08", "close": 1.28, "volume": 630244.0}, {"date": "2021-07-09", "close": 1.28, "volume": 599465.0}, {"date": "2021-07-12", "close": 1.24, "volume": 1171776.0}, {"date": "2021-07-13", "close": 1.2, "volume": 962866.0}, {"date": "2021-07-14", "close": 1.2, "volume": 283268.0}, {"date": "2021-07-15", "close": 1.2, "volume": 322716.0}, {"date": "2021-07-16", "close": 1.2, "volume": 325450.0}, {"date": "2021-07-19", "close": 1.16, "volume": 1358806.0}, {"date": "2021-07-20", "close": 1.16, "volume": 535968.0}, {"date": "2021-07-21", "close": 1.24, "volume": 544130.0}, {"date": "2021-07-22", "close": 1.2, "volume": 381940.0}, {"date": "2021-07-23", "close": 1.2, "volume": 342381.0}, {"date": "2021-07-26", "close": 1.28, "volume": 1299993.0}, {"date": "2021-07-27", "close": 1.32, "volume": 481406.0}, {"date": "2021-07-28", "close": 1.24, "volume": 218343.0}, {"date": "2021-07-29", "close": 1.32, "volume": 318052.0}, {"date": "2021-07-30", "close": 1.4, "volume": 1850839.0}, {"date": "2021-08-02", "close": 1.32, "volume": 901197.0}, {"date": "2021-08-03", "close": 1.36, "volume": 156822.0}, {"date": "2021-08-04", "close": 1.32, "volume": 479521.0}, {"date": "2021-08-05", "close": 1.36, "volume": 512462.0}, {"date": "2021-08-06", "close": 1.36, "volume": 573423.0}, {"date": "2021-08-09", "close": 1.28, "volume": 607074.0}, {"date": "2021-08-10", "close": 1.28, "volume": 135924.0}, {"date": "2021-08-11", "close": 1.32, "volume": 462113.0}, {"date": "2021-08-12", "close": 1.28, "volume": 371861.0}, {"date": "2021-08-13", "close": 1.28, "volume": 158452.0}, {"date": "2021-08-16", "close": 1.24, "volume": 393394.0}, {"date": "2021-08-17", "close": 1.12, "volume": 1327016.0}, {"date": "2021-08-18", "close": 1.16, "volume": 291309.0}, {"date": "2021-08-19", "close": 1.16, "volume": 358972.0}, {"date": "2021-08-20", "close": 1.12, "volume": 768611.0}, {"date": "2021-08-23", "close": 1.24, "volume": 549731.0}, {"date": "2021-08-24", "close": 1.28, "volume": 375251.0}, {"date": "2021-08-25", "close": 1.32, "volume": 166332.0}, {"date": "2021-08-26", "close": 1.28, "volume": 483111.0}, {"date": "2021-08-27", "close": 1.32, "volume": 300585.0}, {"date": "2021-08-30", "close": 1.36, "volume": 811476.0}, {"date": "2021-08-31", "close": 1.4, "volume": 789907.0}, {"date": "2021-09-01", "close": 1.4, "volume": 1539165.0}, {"date": "2021-09-02", "close": 1.6, "volume": 3509623.0}, {"date": "2021-09-03", "close": 1.8, "volume": 7255018.0}, {"date": "2021-09-06", "close": 1.76, "volume": 4166216.0}, {"date": "2021-09-07", "close": 1.88, "volume": 1301908.0}, {"date": "2021-09-08", "close": 1.76, "volume": 4625535.0}, {"date": "2021-09-09", "close": 1.88, "volume": 1149810.0}, {"date": "2021-09-10", "close": 2.12, "volume": 2313370.0}, {"date": "2021-09-13", "close": 2.4, "volume": 10277740.0}, {"date": "2021-09-14", "close": 2.24, "volume": 5645665.0}, {"date": "2021-09-15", "close": 2.48, "volume": 4857010.0}, {"date": "2021-09-16", "close": 2.72, "volume": 6698293.0}, {"date": "2021-09-17", "close": 2.76, "volume": 2897609.0}, {"date": "2021-09-20", "close": 2.28, "volume": 4288726.0}, {"date": "2021-09-21", "close": 2.2, "volume": 4992931.0}, {"date": "2021-09-22", "close": 2.28, "volume": 1566261.0}, {"date": "2021-09-23", "close": 2.16, "volume": 1406235.0}, {"date": "2021-09-24", "close": 2.2, "volume": 875742.0}, {"date": "2021-09-27", "close": 2.08, "volume": 2121649.0}, {"date": "2021-09-28", "close": 2.0, "volume": 2210836.0}, {"date": "2021-09-29", "close": 2.04, "volume": 1749461.0}, {"date": "2021-09-30", "close": 1.88, "volume": 2757961.0}, {"date": "2021-10-01", "close": 1.88, "volume": 2142428.0}, {"date": "2021-10-04", "close": 2.04, "volume": 1862769.0}, {"date": "2021-10-05", "close": 1.92, "volume": 1117159.0}, {"date": "2021-10-06", "close": 1.88, "volume": 1117054.0}, {"date": "2021-10-07", "close": 1.88, "volume": 1147293.0}, {"date": "2021-10-08", "close": 1.96, "volume": 1199892.0}, {"date": "2021-10-11", "close": 1.96, "volume": 898129.0}, {"date": "2021-10-12", "close": 1.96, "volume": 1498675.0}, {"date": "2021-10-13", "close": 2.24, "volume": 4808738.0}, {"date": "2021-10-14", "close": 2.36, "volume": 4541764.0}, {"date": "2021-10-15", "close": 2.16, "volume": 1882692.0}, {"date": "2021-10-18", "close": 2.36, "volume": 1882465.0}, {"date": "2021-10-19", "close": 2.64, "volume": 24397609.0}, {"date": "2021-10-20", "close": 2.52, "volume": 1542469.0}, {"date": "2021-10-21", "close": 2.36, "volume": 1690626.0}, {"date": "2021-10-22", "close": 2.36, "volume": 1279449.0}, {"date": "2021-10-25", "close": 2.4, "volume": 1229524.0}, {"date": "2021-10-26", "close": 2.32, "volume": 1094061.0}, {"date": "2021-10-27", "close": 2.32, "volume": 1116682.0}, {"date": "2021-10-28", "close": 2.2, "volume": 1454192.0}, {"date": "2021-10-29", "close": 2.44, "volume": 1267328.0}, {"date": "2021-11-01", "close": 2.32, "volume": 931968.0}, {"date": "2021-11-02", "close": 2.24, "volume": 809637.0}, {"date": "2021-11-03", "close": 2.2, "volume": 2055379.0}, {"date": "2021-11-04", "close": 2.4, "volume": 3558543.0}, {"date": "2021-11-05", "close": 2.32, "volume": 1325228.0}, {"date": "2021-11-08", "close": 2.4, "volume": 872693.0}, {"date": "2021-11-09", "close": 2.68, "volume": 3557728.0}, {"date": "2021-11-10", "close": 2.52, "volume": 1984421.0}, {"date": "2021-11-11", "close": 2.48, "volume": 1834202.0}, {"date": "2021-11-12", "close": 2.68, "volume": 1696927.0}, {"date": "2021-11-15", "close": 2.88, "volume": 6283809.0}, {"date": "2021-11-16", "close": 2.76, "volume": 1654602.0}, {"date": "2021-11-17", "close": 2.76, "volume": 1744142.0}, {"date": "2021-11-18", "close": 2.64, "volume": 684741.0}, {"date": "2021-11-19", "close": 2.92, "volume": 1261517.0}, {"date": "2021-11-22", "close": 2.76, "volume": 1480496.0}, {"date": "2021-11-23", "close": 2.8, "volume": 2022797.0}, {"date": "2021-11-24", "close": 2.68, "volume": 2375443.0}, {"date": "2021-11-25", "close": 2.64, "volume": 637065.0}, {"date": "2021-11-26", "close": 2.48, "volume": 1885624.0}, {"date": "2021-12-08", "close": 2.4, "volume": 740727.0}, {"date": "2021-12-09", "close": 2.46, "volume": 934399.0}, {"date": "2021-12-10", "close": 2.3, "volume": 1500059.0}, {"date": "2021-12-13", "close": 2.33, "volume": 781855.0}, {"date": "2021-12-14", "close": 2.21, "volume": 1182495.0}, {"date": "2021-12-15", "close": 2.08, "volume": 969037.0}, {"date": "2021-12-16", "close": 2.27, "volume": 1355265.0}, {"date": "2021-12-17", "close": 2.16, "volume": 615946.0}, {"date": "2021-12-20", "close": 2.1, "volume": 1286884.0}, {"date": "2021-12-21", "close": 2.18, "volume": 775598.0}, {"date": "2021-12-22", "close": 2.26, "volume": 1119689.0}, {"date": "2021-12-23", "close": 2.28, "volume": 584263.0}, {"date": "2021-12-24", "close": 2.34, "volume": 379087.0}, {"date": "2021-12-29", "close": 2.23, "volume": 1761306.0}, {"date": "2021-12-30", "close": 2.14, "volume": 1357635.0}, {"date": "2021-12-31", "close": 2.25, "volume": 1782390.0}, {"date": "2022-01-04", "close": 2.45, "volume": 1455980.0}, {"date": "2022-01-05", "close": 2.39, "volume": 959545.0}, {"date": "2022-01-06", "close": 2.44, "volume": 1733104.0}, {"date": "2022-01-07", "close": 2.26, "volume": 1737137.0}, {"date": "2022-01-10", "close": 2.36, "volume": 1694302.0}, {"date": "2022-01-11", "close": 2.41, "volume": 1391697.0}, {"date": "2022-01-12", "close": 2.54, "volume": 1837995.0}, {"date": "2022-01-13", "close": 2.52, "volume": 1120978.0}, {"date": "2022-01-14", "close": 2.38, "volume": 1573339.0}, {"date": "2022-01-17", "close": 2.3, "volume": 1323971.0}, {"date": "2022-01-18", "close": 2.34, "volume": 738195.0}, {"date": "2022-01-19", "close": 2.47, "volume": 1868684.0}, {"date": "2022-01-20", "close": 2.54, "volume": 1417702.0}, {"date": "2022-01-21", "close": 2.32, "volume": 2874552.0}, {"date": "2022-01-24", "close": 2.2, "volume": 1955411.0}, {"date": "2022-01-25", "close": 2.03, "volume": 2828738.0}, {"date": "2022-01-27", "close": 1.865, "volume": 3733525.0}, {"date": "2022-01-28", "close": 1.955, "volume": 1999889.0}, {"date": "2022-01-31", "close": 2.0, "volume": 2004912.0}, {"date": "2022-02-01", "close": 2.02, "volume": 1288613.0}, {"date": "2022-02-02", "close": 2.12, "volume": 2262691.0}, {"date": "2022-02-03", "close": 1.98, "volume": 1542633.0}, {"date": "2022-02-04", "close": 2.04, "volume": 5234090.0}, {"date": "2022-02-07", "close": 2.09, "volume": 875604.0}, {"date": "2022-02-08", "close": 2.05, "volume": 1377867.0}, {"date": "2022-02-09", "close": 2.09, "volume": 1022010.0}, {"date": "2022-02-10", "close": 2.22, "volume": 2365139.0}, {"date": "2022-02-11", "close": 2.08, "volume": 1487277.0}, {"date": "2022-02-14", "close": 1.99, "volume": 1331230.0}, {"date": "2022-02-15", "close": 1.97, "volume": 920057.0}, {"date": "2022-02-16", "close": 2.04, "volume": 974713.0}, {"date": "2022-02-17", "close": 2.01, "volume": 603355.0}, {"date": "2022-02-18", "close": 2.07, "volume": 1413230.0}, {"date": "2022-02-21", "close": 1.98, "volume": 1557022.0}, {"date": "2022-02-22", "close": 1.835, "volume": 1105328.0}, {"date": "2022-02-23", "close": 1.985, "volume": 1004153.0}, {"date": "2022-02-24", "close": 1.88, "volume": 1167453.0}, {"date": "2022-02-25", "close": 2.13, "volume": 2248971.0}, {"date": "2022-02-28", "close": 2.19, "volume": 2463318.0}, {"date": "2022-03-01", "close": 2.48, "volume": 4829096.0}, {"date": "2022-03-02", "close": 2.57, "volume": 2679690.0}, {"date": "2022-03-03", "close": 2.7, "volume": 3983833.0}, {"date": "2022-03-04", "close": 2.27, "volume": 7048429.0}, {"date": "2022-03-07", "close": 2.36, "volume": 3034611.0}, {"date": "2022-03-08", "close": 2.27, "volume": 2289006.0}, {"date": "2022-03-09", "close": 2.48, "volume": 3065436.0}, {"date": "2022-03-10", "close": 2.65, "volume": 4337179.0}, {"date": "2022-03-11", "close": 2.67, "volume": 2714771.0}, {"date": "2022-03-14", "close": 2.57, "volume": 1828576.0}, {"date": "2022-03-15", "close": 2.42, "volume": 1522749.0}, {"date": "2022-03-18", "close": 2.26, "volume": 7104236.0}, {"date": "2022-03-21", "close": 2.25, "volume": 3159256.0}, {"date": "2022-03-22", "close": 2.38, "volume": 2474846.0}, {"date": "2022-03-23", "close": 2.39, "volume": 1531308.0}, {"date": "2022-03-24", "close": 2.43, "volume": 2307567.0}, {"date": "2022-03-25", "close": 2.31, "volume": 2768542.0}, {"date": "2022-03-28", "close": 2.25, "volume": 1471084.0}, {"date": "2022-03-29", "close": 2.25, "volume": 1046563.0}, {"date": "2022-03-30", "close": 2.3, "volume": 1104372.0}, {"date": "2022-03-31", "close": 2.24, "volume": 5063619.0}, {"date": "2022-04-01", "close": 2.28, "volume": 3315844.0}, {"date": "2022-04-04", "close": 2.25, "volume": 2301914.0}, {"date": "2022-04-05", "close": 2.27, "volume": 2407713.0}, {"date": "2022-04-06", "close": 2.3, "volume": 1362583.0}, {"date": "2022-04-07", "close": 2.38, "volume": 2492259.0}, {"date": "2022-04-08", "close": 2.58, "volume": 5592791.0}, {"date": "2022-04-11", "close": 2.6, "volume": 2752770.0}, {"date": "2022-04-12", "close": 2.59, "volume": 1676183.0}, {"date": "2022-04-13", "close": 2.81, "volume": 3226668.0}, {"date": "2022-04-14", "close": 2.98, "volume": 3812655.0}, {"date": "2022-04-19", "close": 3.08, "volume": 3364772.0}, {"date": "2022-04-20", "close": 2.92, "volume": 2313894.0}, {"date": "2022-04-21", "close": 2.88, "volume": 1555508.0}, {"date": "2022-04-22", "close": 2.75, "volume": 2186300.0}, {"date": "2022-04-26", "close": 2.67, "volume": 1849349.0}, {"date": "2022-04-27", "close": 2.64, "volume": 1829546.0}, {"date": "2022-04-28", "close": 2.54, "volume": 2000309.0}, {"date": "2022-04-29", "close": 2.69, "volume": 1782353.0}, {"date": "2022-05-02", "close": 2.54, "volume": 1203425.0}, {"date": "2022-05-03", "close": 2.51, "volume": 1603079.0}, {"date": "2022-05-04", "close": 2.45, "volume": 3081047.0}, {"date": "2022-05-05", "close": 2.6, "volume": 2369574.0}, {"date": "2022-05-06", "close": 2.47, "volume": 3513487.0}, {"date": "2022-05-09", "close": 2.3, "volume": 2432451.0}, {"date": "2022-05-10", "close": 2.22, "volume": 3838564.0}, {"date": "2022-05-11", "close": 2.17, "volume": 3536164.0}, {"date": "2022-05-12", "close": 2.01, "volume": 4868163.0}, {"date": "2022-05-13", "close": 2.07, "volume": 3076003.0}, {"date": "2022-05-16", "close": 2.05, "volume": 2945955.0}, {"date": "2022-05-17", "close": 2.14, "volume": 2765445.0}, {"date": "2022-05-18", "close": 2.16, "volume": 2727714.0}, {"date": "2022-05-19", "close": 2.08, "volume": 1959139.0}, {"date": "2022-05-20", "close": 2.13, "volume": 1248888.0}, {"date": "2022-05-23", "close": 2.13, "volume": 1191254.0}, {"date": "2022-05-24", "close": 2.1, "volume": 1461455.0}, {"date": "2022-05-25", "close": 2.12, "volume": 1347603.0}, {"date": "2022-05-26", "close": 2.19, "volume": 1712648.0}, {"date": "2022-05-27", "close": 2.28, "volume": 2036255.0}, {"date": "2022-05-30", "close": 2.43, "volume": 1810493.0}, {"date": "2022-05-31", "close": 2.43, "volume": 12413149.0}, {"date": "2022-06-01", "close": 2.28, "volume": 1676364.0}, {"date": "2022-06-02", "close": 2.16, "volume": 2349240.0}, {"date": "2022-06-03", "close": 2.34, "volume": 2222379.0}, {"date": "2022-06-06", "close": 2.26, "volume": 1619588.0}, {"date": "2022-06-07", "close": 2.19, "volume": 1109203.0}, {"date": "2022-06-08", "close": 2.45, "volume": 3452608.0}, {"date": "2022-06-09", "close": 2.49, "volume": 2416867.0}, {"date": "2022-06-10", "close": 2.37, "volume": 2059164.0}, {"date": "2022-06-14", "close": 2.17, "volume": 2375601.0}, {"date": "2022-06-15", "close": 2.02, "volume": 4658915.0}, {"date": "2022-06-16", "close": 1.995, "volume": 4146384.0}, {"date": "2022-06-17", "close": 1.975, "volume": 2030067.0}, {"date": "2022-06-20", "close": 1.79, "volume": 3328883.0}, {"date": "2022-06-21", "close": 1.82, "volume": 1942762.0}, {"date": "2022-06-22", "close": 1.77, "volume": 2485326.0}, {"date": "2022-06-23", "close": 1.66, "volume": 2279221.0}, {"date": "2022-06-24", "close": 1.78, "volume": 1546076.0}, {"date": "2022-06-27", "close": 1.84, "volume": 1749912.0}, {"date": "2022-06-28", "close": 1.93, "volume": 1481593.0}, {"date": "2022-06-29", "close": 1.81, "volume": 1302362.0}, {"date": "2022-06-30", "close": 1.77, "volume": 1562762.0}, {"date": "2022-07-01", "close": 1.74, "volume": 1107343.0}, {"date": "2022-07-04", "close": 1.78, "volume": 1507141.0}, {"date": "2022-07-05", "close": 1.89, "volume": 1249200.0}, {"date": "2022-07-06", "close": 1.79, "volume": 1373350.0}, {"date": "2022-07-07", "close": 1.84, "volume": 1150925.0}, {"date": "2022-07-08", "close": 1.9, "volume": 1811747.0}, {"date": "2022-07-11", "close": 1.88, "volume": 859602.0}, {"date": "2022-07-12", "close": 1.82, "volume": 613097.0}, {"date": "2022-07-13", "close": 1.86, "volume": 1090188.0}, {"date": "2022-07-14", "close": 1.92, "volume": 751452.0}, {"date": "2022-07-15", "close": 1.89, "volume": 1418410.0}, {"date": "2022-07-18", "close": 1.98, "volume": 1046668.0}, {"date": "2022-07-19", "close": 1.955, "volume": 823307.0}, {"date": "2022-07-20", "close": 2.0, "volume": 1924207.0}, {"date": "2022-07-21", "close": 2.03, "volume": 1066477.0}, {"date": "2022-07-22", "close": 1.95, "volume": 1228864.0}, {"date": "2022-07-25", "close": 1.95, "volume": 943536.0}, {"date": "2022-07-26", "close": 2.01, "volume": 1599145.0}, {"date": "2022-07-27", "close": 2.1, "volume": 1042099.0}, {"date": "2022-07-28", "close": 2.24, "volume": 3449343.0}, {"date": "2022-07-29", "close": 2.27, "volume": 3781647.0}, {"date": "2022-08-01", "close": 2.26, "volume": 1743377.0}, {"date": "2022-08-02", "close": 2.35, "volume": 1494699.0}, {"date": "2022-08-03", "close": 2.42, "volume": 1358993.0}, {"date": "2022-08-04", "close": 2.43, "volume": 1133555.0}, {"date": "2022-08-05", "close": 2.45, "volume": 1073689.0}, {"date": "2022-08-08", "close": 2.5, "volume": 2614461.0}, {"date": "2022-08-09", "close": 2.49, "volume": 1036756.0}, {"date": "2022-08-10", "close": 2.44, "volume": 1066641.0}, {"date": "2022-08-11", "close": 2.49, "volume": 707906.0}, {"date": "2022-08-12", "close": 2.47, "volume": 468980.0}, {"date": "2022-08-15", "close": 2.48, "volume": 752313.0}, {"date": "2022-08-16", "close": 2.52, "volume": 1225683.0}, {"date": "2022-08-17", "close": 2.45, "volume": 996306.0}, {"date": "2022-08-18", "close": 2.44, "volume": 902071.0}, {"date": "2022-08-19", "close": 2.43, "volume": 1068822.0}, {"date": "2022-08-22", "close": 2.32, "volume": 1735977.0}, {"date": "2022-08-23", "close": 2.31, "volume": 947308.0}, {"date": "2022-08-24", "close": 2.49, "volume": 1561471.0}, {"date": "2022-08-25", "close": 2.62, "volume": 3058455.0}, {"date": "2022-08-26", "close": 2.47, "volume": 2692491.0}, {"date": "2022-08-29", "close": 2.38, "volume": 1449878.0}, {"date": "2022-08-30", "close": 2.5, "volume": 3461248.0}, {"date": "2022-08-31", "close": 2.72, "volume": 3410152.0}, {"date": "2022-09-01", "close": 2.62, "volume": 1502690.0}, {"date": "2022-09-02", "close": 2.52, "volume": 2091276.0}, {"date": "2022-09-05", "close": 2.6, "volume": 1963645.0}, {"date": "2022-09-06", "close": 2.79, "volume": 2564084.0}, {"date": "2022-09-07", "close": 2.74, "volume": 1856630.0}, {"date": "2022-09-08", "close": 2.79, "volume": 1613345.0}, {"date": "2022-09-09", "close": 2.89, "volume": 2502089.0}, {"date": "2022-09-12", "close": 2.88, "volume": 2472065.0}, {"date": "2022-09-13", "close": 2.97, "volume": 1817001.0}, {"date": "2022-09-14", "close": 2.9, "volume": 1730007.0}, {"date": "2022-09-15", "close": 2.91, "volume": 2144021.0}, {"date": "2022-09-16", "close": 2.65, "volume": 11682083.0}, {"date": "2022-09-19", "close": 2.58, "volume": 1900559.0}, {"date": "2022-09-20", "close": 2.69, "volume": 2748740.0}, {"date": "2022-09-21", "close": 2.6, "volume": 1068193.0}, {"date": "2022-09-23", "close": 2.46, "volume": 1631957.0}, {"date": "2022-09-26", "close": 2.35, "volume": 2058724.0}, {"date": "2022-09-27", "close": 2.44, "volume": 1752652.0}, {"date": "2022-09-28", "close": 2.35, "volume": 1378756.0}, {"date": "2022-09-29", "close": 2.53, "volume": 2254708.0}, {"date": "2022-09-30", "close": 2.64, "volume": 3587604.0}, {"date": "2022-10-03", "close": 2.51, "volume": 1366878.0}, {"date": "2022-10-04", "close": 2.62, "volume": 1577293.0}, {"date": "2022-10-05", "close": 2.67, "volume": 1402800.0}, {"date": "2022-10-06", "close": 2.69, "volume": 1182724.0}, {"date": "2022-10-07", "close": 2.68, "volume": 872474.0}, {"date": "2022-10-10", "close": 2.6, "volume": 931672.0}, {"date": "2022-10-11", "close": 2.54, "volume": 979243.0}, {"date": "2022-10-12", "close": 2.53, "volume": 1196482.0}, {"date": "2022-10-13", "close": 2.59, "volume": 1145259.0}, {"date": "2022-10-14", "close": 2.57, "volume": 1123605.0}, {"date": "2022-10-17", "close": 2.59, "volume": 1001611.0}, {"date": "2022-10-18", "close": 2.65, "volume": 1044544.0}, {"date": "2022-10-19", "close": 2.64, "volume": 1047125.0}, {"date": "2022-10-20", "close": 2.61, "volume": 1093553.0}, {"date": "2022-10-21", "close": 2.63, "volume": 1104153.0}, {"date": "2022-10-24", "close": 2.67, "volume": 1424674.0}, {"date": "2022-10-25", "close": 2.56, "volume": 1213828.0}, {"date": "2022-10-26", "close": 2.68, "volume": 1348546.0}, {"date": "2022-10-27", "close": 2.67, "volume": 1093634.0}, {"date": "2022-10-28", "close": 2.64, "volume": 833838.0}, {"date": "2022-10-31", "close": 2.63, "volume": 942553.0}, {"date": "2022-11-01", "close": 2.66, "volume": 949504.0}, {"date": "2022-11-02", "close": 2.71, "volume": 892464.0}, {"date": "2022-11-03", "close": 2.62, "volume": 1011817.0}, {"date": "2022-11-04", "close": 2.6, "volume": 683932.0}, {"date": "2022-11-07", "close": 2.54, "volume": 977496.0}, {"date": "2022-11-08", "close": 2.55, "volume": 1131774.0}, {"date": "2022-11-09", "close": 2.55, "volume": 859839.0}, {"date": "2022-11-10", "close": 2.43, "volume": 1058443.0}, {"date": "2022-11-11", "close": 2.5, "volume": 1289365.0}, {"date": "2022-11-14", "close": 2.6, "volume": 2251979.0}, {"date": "2022-11-15", "close": 2.59, "volume": 1394123.0}, {"date": "2022-11-16", "close": 2.56, "volume": 1564610.0}, {"date": "2022-11-17", "close": 2.43, "volume": 1318333.0}, {"date": "2022-11-18", "close": 2.37, "volume": 1247856.0}, {"date": "2022-11-21", "close": 2.33, "volume": 1851036.0}, {"date": "2022-11-22", "close": 2.41, "volume": 1207295.0}, {"date": "2022-11-23", "close": 2.49, "volume": 1549737.0}, {"date": "2022-11-24", "close": 2.43, "volume": 418778.0}, {"date": "2022-11-25", "close": 2.38, "volume": 917836.0}, {"date": "2022-11-28", "close": 2.45, "volume": 811076.0}, {"date": "2022-11-29", "close": 2.38, "volume": 798802.0}, {"date": "2022-11-30", "close": 2.46, "volume": 1246388.0}, {"date": "2022-12-01", "close": 2.49, "volume": 912686.0}, {"date": "2022-12-02", "close": 2.46, "volume": 413522.0}, {"date": "2022-12-05", "close": 2.4, "volume": 513511.0}, {"date": "2022-12-06", "close": 2.32, "volume": 1234516.0}, {"date": "2022-12-07", "close": 2.19, "volume": 1653923.0}, {"date": "2022-12-08", "close": 2.2, "volume": 1165730.0}, {"date": "2022-12-09", "close": 2.2, "volume": 903419.0}, {"date": "2022-12-12", "close": 2.14, "volume": 1302620.0}, {"date": "2022-12-13", "close": 2.13, "volume": 474649.0}, {"date": "2022-12-14", "close": 2.18, "volume": 607136.0}, {"date": "2022-12-15", "close": 2.14, "volume": 1097503.0}, {"date": "2022-12-16", "close": 2.11, "volume": 1033732.0}, {"date": "2022-12-19", "close": 2.17, "volume": 679141.0}, {"date": "2022-12-20", "close": 1.98, "volume": 1829359.0}, {"date": "2022-12-21", "close": 2.03, "volume": 1099754.0}, {"date": "2022-12-22", "close": 2.1, "volume": 978919.0}, {"date": "2022-12-23", "close": 2.07, "volume": 567057.0}, {"date": "2022-12-28", "close": 2.02, "volume": 768690.0}, {"date": "2022-12-29", "close": 1.99, "volume": 1017372.0}, {"date": "2022-12-30", "close": 2.13, "volume": 1056418.0}, {"date": "2023-01-03", "close": 2.03, "volume": 621357.0}, {"date": "2023-01-04", "close": 2.07, "volume": 595114.0}, {"date": "2023-01-05", "close": 2.05, "volume": 774859.0}, {"date": "2023-01-06", "close": 2.12, "volume": 846047.0}, {"date": "2023-01-09", "close": 2.22, "volume": 1571523.0}, {"date": "2023-01-10", "close": 2.22, "volume": 1052571.0}, {"date": "2023-01-11", "close": 2.26, "volume": 970613.0}, {"date": "2023-01-12", "close": 2.28, "volume": 656825.0}, {"date": "2023-01-13", "close": 2.37, "volume": 619858.0}, {"date": "2023-01-16", "close": 2.4, "volume": 1044037.0}, {"date": "2023-01-17", "close": 2.34, "volume": 446776.0}, {"date": "2023-01-18", "close": 2.31, "volume": 433393.0}, {"date": "2023-01-19", "close": 2.27, "volume": 703540.0}, {"date": "2023-01-20", "close": 2.28, "volume": 876392.0}, {"date": "2023-01-23", "close": 2.46, "volume": 1421294.0}, {"date": "2023-01-24", "close": 2.44, "volume": 828060.0}, {"date": "2023-01-25", "close": 2.44, "volume": 881105.0}, {"date": "2023-01-27", "close": 2.52, "volume": 1574910.0}, {"date": "2023-01-30", "close": 2.63, "volume": 1818395.0}, {"date": "2023-01-31", "close": 2.57, "volume": 3153082.0}, {"date": "2023-02-01", "close": 2.55, "volume": 1253976.0}, {"date": "2023-02-02", "close": 2.62, "volume": 1512753.0}, {"date": "2023-02-03", "close": 2.57, "volume": 1429658.0}, {"date": "2023-02-06", "close": 2.42, "volume": 1597554.0}, {"date": "2023-02-07", "close": 2.42, "volume": 663779.0}, {"date": "2023-02-08", "close": 2.43, "volume": 425693.0}, {"date": "2023-02-09", "close": 2.43, "volume": 686437.0}, {"date": "2023-02-10", "close": 2.54, "volume": 1783650.0}, {"date": "2023-02-13", "close": 2.55, "volume": 575512.0}, {"date": "2023-02-14", "close": 2.65, "volume": 1517696.0}, {"date": "2023-02-15", "close": 2.67, "volume": 1375209.0}, {"date": "2023-02-16", "close": 2.54, "volume": 1390395.0}, {"date": "2023-02-17", "close": 2.52, "volume": 938249.0}, {"date": "2023-02-20", "close": 2.38, "volume": 1770175.0}, {"date": "2023-02-21", "close": 2.38, "volume": 1128495.0}, {"date": "2023-02-22", "close": 2.34, "volume": 550058.0}, {"date": "2023-02-23", "close": 2.32, "volume": 635921.0}, {"date": "2023-02-24", "close": 2.54, "volume": 2411992.0}, {"date": "2023-02-27", "close": 2.46, "volume": 935335.0}, {"date": "2023-02-28", "close": 2.58, "volume": 2289452.0}, {"date": "2023-03-01", "close": 2.58, "volume": 923422.0}, {"date": "2023-03-02", "close": 2.6, "volume": 1217520.0}, {"date": "2023-03-03", "close": 2.6, "volume": 923736.0}, {"date": "2023-03-06", "close": 2.54, "volume": 691673.0}, {"date": "2023-03-07", "close": 2.43, "volume": 1156510.0}, {"date": "2023-03-08", "close": 2.36, "volume": 1321840.0}, {"date": "2023-03-09", "close": 2.38, "volume": 1303300.0}, {"date": "2023-03-10", "close": 2.31, "volume": 1096293.0}, {"date": "2023-03-13", "close": 2.29, "volume": 1306063.0}, {"date": "2023-03-14", "close": 2.18, "volume": 1099478.0}, {"date": "2023-03-15", "close": 2.23, "volume": 2314789.0}, {"date": "2023-03-16", "close": 2.06, "volume": 4406743.0}, {"date": "2023-03-17", "close": 2.07, "volume": 13521358.0}, {"date": "2023-03-20", "close": 2.03, "volume": 1703489.0}, {"date": "2023-03-21", "close": 2.06, "volume": 1741079.0}, {"date": "2023-03-22", "close": 2.19, "volume": 1912433.0}, {"date": "2023-03-23", "close": 2.15, "volume": 2345277.0}, {"date": "2023-03-24", "close": 2.16, "volume": 985390.0}, {"date": "2023-03-27", "close": 2.14, "volume": 873167.0}, {"date": "2023-03-28", "close": 2.23, "volume": 2748482.0}, {"date": "2023-03-29", "close": 2.24, "volume": 2115086.0}, {"date": "2023-03-30", "close": 2.32, "volume": 2348488.0}, {"date": "2023-03-31", "close": 2.36, "volume": 1936897.0}, {"date": "2023-04-03", "close": 2.49, "volume": 2135618.0}, {"date": "2023-04-04", "close": 2.4, "volume": 2335512.0}, {"date": "2023-04-05", "close": 2.38, "volume": 1799685.0}, {"date": "2023-04-06", "close": 2.23, "volume": 3622974.0}, {"date": "2023-04-11", "close": 2.3, "volume": 507810.0}, {"date": "2023-04-12", "close": 2.29, "volume": 725489.0}, {"date": "2023-04-13", "close": 2.32, "volume": 1681914.0}, {"date": "2023-04-14", "close": 2.42, "volume": 1882618.0}, {"date": "2023-04-17", "close": 2.45, "volume": 1564007.0}, {"date": "2023-04-18", "close": 2.4, "volume": 1269830.0}, {"date": "2023-04-19", "close": 2.38, "volume": 744650.0}, {"date": "2023-04-20", "close": 2.29, "volume": 612505.0}, {"date": "2023-04-21", "close": 2.27, "volume": 766511.0}, {"date": "2023-04-24", "close": 2.32, "volume": 1066732.0}, {"date": "2023-04-26", "close": 2.34, "volume": 1145021.0}, {"date": "2023-04-27", "close": 2.41, "volume": 949774.0}, {"date": "2023-04-28", "close": 2.63, "volume": 3143374.0}, {"date": "2023-05-01", "close": 2.56, "volume": 1159391.0}, {"date": "2023-05-02", "close": 2.52, "volume": 522895.0}, {"date": "2023-05-03", "close": 2.45, "volume": 1250425.0}, {"date": "2023-05-04", "close": 2.51, "volume": 3628275.0}, {"date": "2023-05-05", "close": 2.58, "volume": 1597205.0}, {"date": "2023-05-08", "close": 2.69, "volume": 3458101.0}, {"date": "2023-05-09", "close": 2.67, "volume": 1227973.0}, {"date": "2023-05-10", "close": 2.87, "volume": 2664214.0}, {"date": "2023-05-11", "close": 2.83, "volume": 1481034.0}, {"date": "2023-05-12", "close": 2.76, "volume": 1652588.0}, {"date": "2023-05-15", "close": 2.74, "volume": 861461.0}, {"date": "2023-05-16", "close": 2.74, "volume": 452516.0}, {"date": "2023-05-17", "close": 2.69, "volume": 1697877.0}, {"date": "2023-05-18", "close": 2.73, "volume": 981639.0}, {"date": "2023-05-19", "close": 2.82, "volume": 1039572.0}, {"date": "2023-05-22", "close": 2.74, "volume": 781567.0}, {"date": "2023-05-23", "close": 2.77, "volume": 1168489.0}, {"date": "2023-05-24", "close": 2.8, "volume": 610561.0}, {"date": "2023-05-25", "close": 2.75, "volume": 983509.0}, {"date": "2023-05-26", "close": 2.75, "volume": 472786.0}, {"date": "2023-05-29", "close": 2.76, "volume": 410772.0}, {"date": "2023-05-30", "close": 2.79, "volume": 1972165.0}, {"date": "2023-05-31", "close": 2.74, "volume": 3925981.0}, {"date": "2023-06-01", "close": 2.87, "volume": 3222005.0}, {"date": "2023-06-02", "close": 3.04, "volume": 5013707.0}, {"date": "2023-06-05", "close": 3.09, "volume": 2051358.0}, {"date": "2023-06-06", "close": 3.09, "volume": 3507889.0}, {"date": "2023-06-07", "close": 3.09, "volume": 1461722.0}, {"date": "2023-06-08", "close": 3.1, "volume": 1320965.0}, {"date": "2023-06-09", "close": 3.13, "volume": 969357.0}, {"date": "2023-06-13", "close": 3.25, "volume": 2742317.0}, {"date": "2023-06-14", "close": 3.11, "volume": 1785854.0}, {"date": "2023-06-15", "close": 3.13, "volume": 1331634.0}, {"date": "2023-06-16", "close": 3.2, "volume": 2007765.0}, {"date": "2023-06-19", "close": 3.19, "volume": 770705.0}, {"date": "2023-06-20", "close": 3.18, "volume": 549009.0}, {"date": "2023-06-21", "close": 3.19, "volume": 951276.0}, {"date": "2023-06-22", "close": 3.12, "volume": 563754.0}, {"date": "2023-06-23", "close": 3.05, "volume": 713545.0}, {"date": "2023-06-26", "close": 3.12, "volume": 1032950.0}, {"date": "2023-06-27", "close": 3.09, "volume": 1072005.0}, {"date": "2023-06-28", "close": 3.16, "volume": 1325857.0}, {"date": "2023-06-29", "close": 3.08, "volume": 1240816.0}, {"date": "2023-06-30", "close": 3.1, "volume": 1853363.0}, {"date": "2023-07-03", "close": 3.06, "volume": 1211554.0}, {"date": "2023-07-04", "close": 3.13, "volume": 1444708.0}, {"date": "2023-07-05", "close": 3.11, "volume": 664489.0}, {"date": "2023-07-06", "close": 3.08, "volume": 880085.0}, {"date": "2023-07-07", "close": 2.94, "volume": 1755115.0}, {"date": "2023-07-10", "close": 2.93, "volume": 782529.0}, {"date": "2023-07-11", "close": 2.99, "volume": 934591.0}, {"date": "2023-07-12", "close": 3.08, "volume": 766445.0}, {"date": "2023-07-13", "close": 3.07, "volume": 475192.0}, {"date": "2023-07-14", "close": 3.15, "volume": 2046892.0}, {"date": "2023-07-17", "close": 3.07, "volume": 869422.0}, {"date": "2023-07-18", "close": 3.01, "volume": 915739.0}, {"date": "2023-07-19", "close": 3.05, "volume": 550624.0}, {"date": "2023-07-20", "close": 3.08, "volume": 839576.0}, {"date": "2023-07-21", "close": 2.95, "volume": 1013174.0}, {"date": "2023-07-24", "close": 2.92, "volume": 713690.0}, {"date": "2023-07-25", "close": 2.98, "volume": 856675.0}, {"date": "2023-07-26", "close": 2.99, "volume": 690773.0}, {"date": "2023-07-27", "close": 2.91, "volume": 1046321.0}, {"date": "2023-07-28", "close": 2.87, "volume": 721702.0}, {"date": "2023-07-31", "close": 2.91, "volume": 1137338.0}, {"date": "2023-08-01", "close": 2.98, "volume": 1111406.0}, {"date": "2023-08-02", "close": 2.93, "volume": 788346.0}, {"date": "2023-08-03", "close": 2.89, "volume": 815561.0}, {"date": "2023-08-04", "close": 2.92, "volume": 771232.0}, {"date": "2023-08-07", "close": 2.95, "volume": 469484.0}, {"date": "2023-08-08", "close": 3.07, "volume": 1758996.0}, {"date": "2023-08-09", "close": 3.12, "volume": 2100531.0}, {"date": "2023-08-10", "close": 3.37, "volume": 4852821.0}, {"date": "2023-08-11", "close": 3.33, "volume": 1208661.0}, {"date": "2023-08-14", "close": 3.3, "volume": 2002044.0}, {"date": "2023-08-15", "close": 3.39, "volume": 3172027.0}, {"date": "2023-08-16", "close": 3.3, "volume": 1404948.0}, {"date": "2023-08-17", "close": 3.21, "volume": 1303511.0}, {"date": "2023-08-18", "close": 3.26, "volume": 987624.0}, {"date": "2023-08-21", "close": 3.28, "volume": 1683014.0}, {"date": "2023-08-22", "close": 3.48, "volume": 3471453.0}, {"date": "2023-08-23", "close": 3.47, "volume": 1094364.0}, {"date": "2023-08-24", "close": 3.46, "volume": 720304.0}, {"date": "2023-08-25", "close": 3.32, "volume": 937165.0}, {"date": "2023-08-28", "close": 3.45, "volume": 865733.0}, {"date": "2023-08-29", "close": 3.37, "volume": 863994.0}, {"date": "2023-08-30", "close": 3.37, "volume": 1144298.0}, {"date": "2023-08-31", "close": 3.47, "volume": 2768320.0}, {"date": "2023-09-01", "close": 3.59, "volume": 1833551.0}, {"date": "2023-09-04", "close": 3.92, "volume": 2603522.0}, {"date": "2023-09-05", "close": 3.96, "volume": 1525274.0}, {"date": "2023-09-06", "close": 4.07, "volume": 3508454.0}, {"date": "2023-09-07", "close": 4.0, "volume": 3111847.0}, {"date": "2023-09-08", "close": 3.98, "volume": 1969560.0}, {"date": "2023-09-11", "close": 3.95, "volume": 2050711.0}, {"date": "2023-09-12", "close": 4.03, "volume": 2035949.0}, {"date": "2023-09-13", "close": 3.97, "volume": 1560579.0}, {"date": "2023-09-14", "close": 4.32, "volume": 4266527.0}, {"date": "2023-09-15", "close": 4.48, "volume": 3981470.0}, {"date": "2023-09-18", "close": 4.37, "volume": 1721572.0}, {"date": "2023-09-19", "close": 4.48, "volume": 3311248.0}, {"date": "2023-09-20", "close": 4.45, "volume": 2226967.0}, {"date": "2023-09-21", "close": 4.48, "volume": 1814666.0}, {"date": "2023-09-22", "close": 4.5, "volume": 1791651.0}, {"date": "2023-09-25", "close": 4.73, "volume": 2410482.0}, {"date": "2023-09-26", "close": 4.75, "volume": 3304839.0}, {"date": "2023-09-27", "close": 4.76, "volume": 2296326.0}, {"date": "2023-09-28", "close": 4.71, "volume": 2258278.0}, {"date": "2023-09-29", "close": 4.85, "volume": 5024049.0}, {"date": "2023-10-02", "close": 4.84, "volume": 1959863.0}, {"date": "2023-10-03", "close": 4.61, "volume": 1798052.0}, {"date": "2023-10-04", "close": 4.53, "volume": 2396979.0}, {"date": "2023-10-05", "close": 4.57, "volume": 1903429.0}, {"date": "2023-10-06", "close": 4.65, "volume": 2049563.0}, {"date": "2023-10-09", "close": 4.55, "volume": 1565490.0}, {"date": "2023-10-10", "close": 4.33, "volume": 4097544.0}, {"date": "2023-10-11", "close": 4.62, "volume": 2883938.0}, {"date": "2023-10-12", "close": 4.34, "volume": 2304064.0}, {"date": "2023-10-13", "close": 4.37, "volume": 2330792.0}, {"date": "2023-10-16", "close": 4.3, "volume": 2408592.0}, {"date": "2023-10-17", "close": 4.17, "volume": 2242712.0}, {"date": "2023-10-18", "close": 4.34, "volume": 1711630.0}, {"date": "2023-10-19", "close": 4.44, "volume": 1304977.0}, {"date": "2023-10-20", "close": 4.45, "volume": 2128607.0}, {"date": "2023-10-23", "close": 4.34, "volume": 2307526.0}, {"date": "2023-10-24", "close": 4.54, "volume": 2230203.0}, {"date": "2023-10-25", "close": 4.69, "volume": 2448797.0}, {"date": "2023-10-26", "close": 4.63, "volume": 2917312.0}, {"date": "2023-10-27", "close": 4.51, "volume": 1607814.0}, {"date": "2023-10-30", "close": 4.37, "volume": 1331595.0}, {"date": "2023-10-31", "close": 4.32, "volume": 1425930.0}, {"date": "2023-11-01", "close": 4.53, "volume": 2797681.0}, {"date": "2023-11-02", "close": 4.6, "volume": 1692267.0}, {"date": "2023-11-03", "close": 4.56, "volume": 1606986.0}, {"date": "2023-11-06", "close": 4.35, "volume": 2044353.0}, {"date": "2023-11-07", "close": 4.32, "volume": 900130.0}, {"date": "2023-11-08", "close": 4.32, "volume": 1076089.0}, {"date": "2023-11-09", "close": 4.13, "volume": 2887543.0}, {"date": "2023-11-10", "close": 4.16, "volume": 1984787.0}, {"date": "2023-11-13", "close": 4.21, "volume": 1389254.0}, {"date": "2023-11-14", "close": 4.4, "volume": 3046853.0}, {"date": "2023-11-15", "close": 4.34, "volume": 1657421.0}, {"date": "2023-11-16", "close": 4.1, "volume": 3414058.0}, {"date": "2023-11-17", "close": 4.15, "volume": 2471452.0}, {"date": "2023-11-20", "close": 4.2, "volume": 2157842.0}, {"date": "2023-11-21", "close": 4.34, "volume": 1469404.0}, {"date": "2023-11-22", "close": 4.24, "volume": 1963261.0}, {"date": "2023-11-23", "close": 4.32, "volume": 1579239.0}, {"date": "2023-11-24", "close": 4.41, "volume": 1495766.0}, {"date": "2023-11-27", "close": 4.42, "volume": 1242212.0}, {"date": "2023-11-28", "close": 4.42, "volume": 1407857.0}, {"date": "2023-11-29", "close": 4.25, "volume": 2128987.0}, {"date": "2023-11-30", "close": 4.17, "volume": 4023737.0}, {"date": "2023-12-01", "close": 4.26, "volume": 2480368.0}, {"date": "2023-12-04", "close": 4.26, "volume": 2386944.0}, {"date": "2023-12-05", "close": 4.15, "volume": 1650737.0}, {"date": "2023-12-07", "close": 3.82, "volume": 5704345.0}, {"date": "2023-12-08", "close": 3.95, "volume": 4739324.0}, {"date": "2023-12-11", "close": 3.92, "volume": 2770593.0}, {"date": "2023-12-12", "close": 3.82, "volume": 3070204.0}, {"date": "2023-12-13", "close": 3.8, "volume": 2318963.0}, {"date": "2023-12-14", "close": 3.93, "volume": 2726900.0}, {"date": "2023-12-15", "close": 4.02, "volume": 20071585.0}, {"date": "2023-12-18", "close": 4.17, "volume": 2062486.0}, {"date": "2023-12-19", "close": 4.11, "volume": 3627585.0}, {"date": "2023-12-20", "close": 4.13, "volume": 2736744.0}, {"date": "2023-12-21", "close": 4.08, "volume": 3734956.0}, {"date": "2023-12-22", "close": 4.35, "volume": 3283058.0}, {"date": "2023-12-27", "close": 4.23, "volume": 2699783.0}, {"date": "2023-12-28", "close": 4.07, "volume": 3244337.0}, {"date": "2023-12-29", "close": 4.03, "volume": 2598904.0}, {"date": "2024-01-02", "close": 4.26, "volume": 2439847.0}, {"date": "2024-01-03", "close": 4.23, "volume": 1852507.0}, {"date": "2024-01-04", "close": 4.27, "volume": 1179562.0}, {"date": "2024-01-05", "close": 4.23, "volume": 2024069.0}, {"date": "2024-01-08", "close": 4.59, "volume": 5392243.0}, {"date": "2024-01-09", "close": 4.63, "volume": 3938899.0}, {"date": "2024-01-10", "close": 4.95, "volume": 5347439.0}, {"date": "2024-01-11", "close": 4.85, "volume": 3288773.0}, {"date": "2024-01-12", "close": 5.09, "volume": 4338595.0}, {"date": "2024-01-15", "close": 5.58, "volume": 6824606.0}, {"date": "2024-01-16", "close": 5.54, "volume": 3359018.0}, {"date": "2024-01-17", "close": 5.5, "volume": 3421188.0}, {"date": "2024-01-18", "close": 5.58, "volume": 3000762.0}, {"date": "2024-01-19", "close": 5.4, "volume": 2508704.0}, {"date": "2024-01-22", "close": 5.29, "volume": 3240219.0}, {"date": "2024-01-23", "close": 5.4, "volume": 3188408.0}, {"date": "2024-01-24", "close": 5.46, "volume": 1918462.0}, {"date": "2024-01-25", "close": 5.58, "volume": 3311700.0}, {"date": "2024-01-29", "close": 5.33, "volume": 4913519.0}, {"date": "2024-01-30", "close": 5.47, "volume": 2531242.0}, {"date": "2024-01-31", "close": 5.57, "volume": 5871860.0}, {"date": "2024-02-01", "close": 5.66, "volume": 2501093.0}, {"date": "2024-02-02", "close": 6.11, "volume": 6250221.0}, {"date": "2024-02-05", "close": 6.05, "volume": 3237163.0}, {"date": "2024-02-06", "close": 6.05, "volume": 3020897.0}, {"date": "2024-02-07", "close": 5.92, "volume": 4037424.0}, {"date": "2024-02-08", "close": 5.99, "volume": 2991012.0}, {"date": "2024-02-09", "close": 5.23, "volume": 11420471.0}, {"date": "2024-02-12", "close": 5.24, "volume": 3577462.0}, {"date": "2024-02-13", "close": 5.37, "volume": 3347719.0}, {"date": "2024-02-14", "close": 5.35, "volume": 1661008.0}, {"date": "2024-02-15", "close": 5.28, "volume": 1576523.0}, {"date": "2024-02-16", "close": 5.16, "volume": 2138405.0}, {"date": "2024-02-19", "close": 5.21, "volume": 1914693.0}, {"date": "2024-02-20", "close": 5.1, "volume": 1850329.0}, {"date": "2024-02-21", "close": 4.78, "volume": 4843402.0}, {"date": "2024-02-22", "close": 4.69, "volume": 4536760.0}, {"date": "2024-02-23", "close": 4.58, "volume": 4207796.0}, {"date": "2024-02-26", "close": 4.67, "volume": 5036258.0}, {"date": "2024-02-27", "close": 4.7, "volume": 2603034.0}, {"date": "2024-02-28", "close": 4.91, "volume": 3434504.0}, {"date": "2024-02-29", "close": 5.02, "volume": 5523927.0}, {"date": "2024-03-01", "close": 4.77, "volume": 5385884.0}, {"date": "2024-03-04", "close": 4.93, "volume": 4634255.0}, {"date": "2024-03-05", "close": 4.83, "volume": 2318178.0}, {"date": "2024-03-06", "close": 4.76, "volume": 1875331.0}, {"date": "2024-03-07", "close": 4.76, "volume": 2191770.0}, {"date": "2024-03-08", "close": 4.85, "volume": 3455030.0}, {"date": "2024-03-11", "close": 4.71, "volume": 3245260.0}, {"date": "2024-03-12", "close": 4.73, "volume": 2637461.0}, {"date": "2024-03-13", "close": 4.73, "volume": 1973677.0}, {"date": "2024-03-14", "close": 4.61, "volume": 3847614.0}, {"date": "2024-03-15", "close": 4.7, "volume": 10324991.0}, {"date": "2024-03-18", "close": 4.85, "volume": 2039172.0}, {"date": "2024-03-19", "close": 4.82, "volume": 2241148.0}, {"date": "2024-03-20", "close": 4.83, "volume": 2371481.0}, {"date": "2024-03-21", "close": 4.95, "volume": 5214014.0}, {"date": "2024-03-22", "close": 4.92, "volume": 4545758.0}, {"date": "2024-03-25", "close": 4.91, "volume": 1768008.0}, {"date": "2024-03-26", "close": 4.78, "volume": 1796670.0}, {"date": "2024-03-27", "close": 4.63, "volume": 2195244.0}, {"date": "2024-03-28", "close": 4.77, "volume": 4124368.0}, {"date": "2024-04-02", "close": 4.95, "volume": 4269354.0}, {"date": "2024-04-03", "close": 4.94, "volume": 3889772.0}, {"date": "2024-04-04", "close": 5.13, "volume": 3382748.0}, {"date": "2024-04-05", "close": 5.03, "volume": 2419909.0}, {"date": "2024-04-08", "close": 4.97, "volume": 2815617.0}, {"date": "2024-04-09", "close": 4.93, "volume": 2781348.0}, {"date": "2024-04-10", "close": 4.84, "volume": 1801628.0}, {"date": "2024-04-11", "close": 4.78, "volume": 2193110.0}, {"date": "2024-04-12", "close": 5.03, "volume": 3470301.0}, {"date": "2024-04-15", "close": 4.99, "volume": 1964935.0}, {"date": "2024-04-16", "close": 4.66, "volume": 5152015.0}, {"date": "2024-04-17", "close": 4.5, "volume": 4208368.0}, {"date": "2024-04-18", "close": 4.61, "volume": 3309179.0}, {"date": "2024-04-19", "close": 4.59, "volume": 5129025.0}, {"date": "2024-04-22", "close": 4.76, "volume": 4692031.0}, {"date": "2024-04-23", "close": 4.56, "volume": 2746092.0}, {"date": "2024-04-24", "close": 4.61, "volume": 2565483.0}, {"date": "2024-04-26", "close": 4.38, "volume": 3773550.0}, {"date": "2024-04-29", "close": 4.78, "volume": 4331629.0}, {"date": "2024-04-30", "close": 4.94, "volume": 3827924.0}, {"date": "2024-05-01", "close": 5.14, "volume": 8358066.0}, {"date": "2024-05-02", "close": 5.19, "volume": 2527808.0}, {"date": "2024-05-03", "close": 5.31, "volume": 3129521.0}, {"date": "2024-05-06", "close": 5.42, "volume": 2442097.0}, {"date": "2024-05-07", "close": 5.62, "volume": 2648858.0}, {"date": "2024-05-08", "close": 5.55, "volume": 2719239.0}, {"date": "2024-05-09", "close": 5.56, "volume": 1690544.0}, {"date": "2024-05-10", "close": 5.78, "volume": 2670247.0}, {"date": "2024-05-13", "close": 5.69, "volume": 1780312.0}, {"date": "2024-05-14", "close": 5.66, "volume": 1942476.0}, {"date": "2024-05-15", "close": 5.78, "volume": 1733104.0}, {"date": "2024-05-16", "close": 5.7, "volume": 1688997.0}, {"date": "2024-05-17", "close": 5.69, "volume": 1654901.0}, {"date": "2024-05-20", "close": 5.85, "volume": 3119271.0}, {"date": "2024-05-21", "close": 5.86, "volume": 2720824.0}, {"date": "2024-05-22", "close": 5.71, "volume": 3293339.0}, {"date": "2024-05-23", "close": 5.41, "volume": 3521267.0}, {"date": "2024-05-24", "close": 5.37, "volume": 3216726.0}, {"date": "2024-05-27", "close": 5.34, "volume": 1305151.0}, {"date": "2024-05-28", "close": 4.76, "volume": 14156682.0}, {"date": "2024-05-29", "close": 4.7, "volume": 10277982.0}, {"date": "2024-05-30", "close": 4.58, "volume": 6048832.0}, {"date": "2024-05-31", "close": 4.67, "volume": 5083240.0}, {"date": "2024-06-03", "close": 4.66, "volume": 4001061.0}, {"date": "2024-06-04", "close": 4.54, "volume": 4003294.0}, {"date": "2024-06-05", "close": 4.43, "volume": 5140220.0}, {"date": "2024-06-06", "close": 4.33, "volume": 3315691.0}, {"date": "2024-06-07", "close": 4.5, "volume": 3472920.0}, {"date": "2024-06-11", "close": 4.26, "volume": 4612936.0}, {"date": "2024-06-12", "close": 4.04, "volume": 8801003.0}, {"date": "2024-06-13", "close": 4.08, "volume": 4593683.0}, {"date": "2024-06-14", "close": 4.14, "volume": 5284347.0}, {"date": "2024-06-17", "close": 4.01, "volume": 3142495.0}, {"date": "2024-06-18", "close": 4.1, "volume": 3466825.0}, {"date": "2024-06-19", "close": 4.19, "volume": 3093496.0}, {"date": "2024-06-20", "close": 4.15, "volume": 2763943.0}, {"date": "2024-06-21", "close": 4.17, "volume": 5846617.0}, {"date": "2024-06-24", "close": 3.95, "volume": 3018597.0}, {"date": "2024-06-25", "close": 3.98, "volume": 3438038.0}, {"date": "2024-06-26", "close": 3.94, "volume": 3667295.0}, {"date": "2024-06-27", "close": 4.02, "volume": 2614702.0}, {"date": "2024-06-28", "close": 4.13, "volume": 4877476.0}, {"date": "2024-07-01", "close": 4.07, "volume": 4565432.0}, {"date": "2024-07-02", "close": 4.0, "volume": 3117977.0}, {"date": "2024-07-03", "close": 4.19, "volume": 2916900.0}, {"date": "2024-07-04", "close": 4.07, "volume": 4155233.0}, {"date": "2024-07-05", "close": 3.82, "volume": 6272718.0}, {"date": "2024-07-08", "close": 3.8, "volume": 5691499.0}, {"date": "2024-07-09", "close": 3.78, "volume": 3920163.0}, {"date": "2024-07-10", "close": 3.75, "volume": 2465868.0}, {"date": "2024-07-11", "close": 3.98, "volume": 6477456.0}, {"date": "2024-07-12", "close": 4.05, "volume": 3049287.0}, {"date": "2024-07-15", "close": 4.06, "volume": 2441636.0}, {"date": "2024-07-16", "close": 4.01, "volume": 1987134.0}, {"date": "2024-07-17", "close": 3.91, "volume": 2835597.0}, {"date": "2024-07-18", "close": 3.85, "volume": 4101286.0}, {"date": "2024-07-19", "close": 3.74, "volume": 2649708.0}, {"date": "2024-07-22", "close": 3.74, "volume": 2724667.0}, {"date": "2024-07-23", "close": 3.67, "volume": 1961828.0}, {"date": "2024-07-24", "close": 3.59, "volume": 5216133.0}, {"date": "2024-07-25", "close": 3.6, "volume": 5576061.0}, {"date": "2024-07-26", "close": 3.63, "volume": 2620522.0}, {"date": "2024-07-29", "close": 3.47, "volume": 4446900.0}, {"date": "2024-07-30", "close": 3.49, "volume": 2590587.0}, {"date": "2024-07-31", "close": 3.65, "volume": 5154126.0}, {"date": "2024-08-01", "close": 3.65, "volume": 3410408.0}, {"date": "2024-08-02", "close": 3.18, "volume": 9047287.0}, {"date": "2024-08-05", "close": 2.94, "volume": 7821357.0}, {"date": "2024-08-06", "close": 2.98, "volume": 8746390.0}, {"date": "2024-08-07", "close": 2.99, "volume": 4588593.0}, {"date": "2024-08-08", "close": 2.87, "volume": 2824351.0}, {"date": "2024-08-09", "close": 2.94, "volume": 2403719.0}, {"date": "2024-08-12", "close": 2.94, "volume": 2715946.0}, {"date": "2024-08-13", "close": 2.95, "volume": 2354025.0}, {"date": "2024-08-14", "close": 2.88, "volume": 2292041.0}, {"date": "2024-08-15", "close": 2.9, "volume": 4464170.0}, {"date": "2024-08-16", "close": 3.06, "volume": 4469930.0}, {"date": "2024-08-19", "close": 2.92, "volume": 3184460.0}, {"date": "2024-08-20", "close": 2.91, "volume": 2418112.0}, {"date": "2024-08-21", "close": 2.95, "volume": 2969260.0}, {"date": "2024-08-22", "close": 2.93, "volume": 2337459.0}, {"date": "2024-08-23", "close": 2.91, "volume": 2403203.0}, {"date": "2024-08-26", "close": 3.13, "volume": 6962190.0}, {"date": "2024-08-27", "close": 3.12, "volume": 4083346.0}, {"date": "2024-08-28", "close": 3.03, "volume": 2698761.0}, {"date": "2024-08-29", "close": 2.78, "volume": 4626289.0}, {"date": "2024-08-30", "close": 2.84, "volume": 5182605.0}, {"date": "2024-09-02", "close": 2.73, "volume": 3488231.0}, {"date": "2024-09-03", "close": 2.7, "volume": 3037079.0}, {"date": "2024-09-04", "close": 2.55, "volume": 4494916.0}, {"date": "2024-09-05", "close": 2.55, "volume": 2870718.0}, {"date": "2024-09-06", "close": 2.45, "volume": 2539659.0}, {"date": "2024-09-09", "close": 2.47, "volume": 3006246.0}, {"date": "2024-09-10", "close": 2.58, "volume": 5544809.0}, {"date": "2024-09-11", "close": 2.61, "volume": 3767605.0}, {"date": "2024-09-12", "close": 2.89, "volume": 6435451.0}, {"date": "2024-09-13", "close": 2.81, "volume": 3166669.0}, {"date": "2024-09-16", "close": 2.78, "volume": 4269960.0}, {"date": "2024-09-17", "close": 2.7, "volume": 1755756.0}, {"date": "2024-09-18", "close": 2.69, "volume": 2725353.0}, {"date": "2024-09-19", "close": 2.78, "volume": 3636050.0}, {"date": "2024-09-20", "close": 2.68, "volume": 3758644.0}, {"date": "2024-09-23", "close": 2.9, "volume": 4971097.0}, {"date": "2024-09-24", "close": 3.19, "volume": 7346793.0}, {"date": "2024-09-25", "close": 3.15, "volume": 5975259.0}, {"date": "2024-09-26", "close": 3.32, "volume": 4609284.0}, {"date": "2024-09-27", "close": 3.34, "volume": 3129685.0}, {"date": "2024-09-30", "close": 3.29, "volume": 4201570.0}, {"date": "2024-10-01", "close": 3.42, "volume": 3072599.0}, {"date": "2024-10-02", "close": 3.45, "volume": 4224035.0}, {"date": "2024-10-03", "close": 3.39, "volume": 2792720.0}, {"date": "2024-10-04", "close": 3.36, "volume": 1831609.0}, {"date": "2024-10-07", "close": 3.39, "volume": 2614904.0}, {"date": "2024-10-08", "close": 3.38, "volume": 2348342.0}, {"date": "2024-10-09", "close": 3.32, "volume": 2119111.0}, {"date": "2024-10-10", "close": 3.42, "volume": 2265552.0}, {"date": "2024-10-11", "close": 3.42, "volume": 2781284.0}, {"date": "2024-10-14", "close": 3.43, "volume": 2318070.0}, {"date": "2024-10-15", "close": 3.57, "volume": 4349122.0}, {"date": "2024-10-16", "close": 3.42, "volume": 3070816.0}, {"date": "2024-10-17", "close": 3.65, "volume": 6588826.0}, {"date": "2024-10-18", "close": 3.54, "volume": 3454732.0}, {"date": "2024-10-21", "close": 3.76, "volume": 3767493.0}, {"date": "2024-10-22", "close": 3.65, "volume": 2017328.0}, {"date": "2024-10-23", "close": 3.6, "volume": 2362964.0}, {"date": "2024-10-24", "close": 3.58, "volume": 3431584.0}, {"date": "2024-10-25", "close": 3.62, "volume": 2264036.0}, {"date": "2024-10-28", "close": 3.41, "volume": 4909570.0}, {"date": "2024-10-29", "close": 3.42, "volume": 2546538.0}, {"date": "2024-10-30", "close": 3.4, "volume": 2443793.0}, {"date": "2024-10-31", "close": 3.44, "volume": 2062886.0}, {"date": "2024-11-01", "close": 3.44, "volume": 1284003.0}, {"date": "2024-11-04", "close": 3.18, "volume": 3865868.0}, {"date": "2024-11-05", "close": 3.18, "volume": 2724142.0}, {"date": "2024-11-06", "close": 3.22, "volume": 2213771.0}, {"date": "2024-11-07", "close": 3.19, "volume": 2718190.0}, {"date": "2024-11-08", "close": 3.21, "volume": 2429326.0}, {"date": "2024-11-11", "close": 3.12, "volume": 2185952.0}, {"date": "2024-11-12", "close": 2.98, "volume": 5388501.0}, {"date": "2024-11-13", "close": 3.04, "volume": 3897730.0}, {"date": "2024-11-14", "close": 2.97, "volume": 3281228.0}, {"date": "2024-11-15", "close": 2.86, "volume": 4133850.0}, {"date": "2024-11-18", "close": 3.07, "volume": 5109417.0}, {"date": "2024-11-19", "close": 3.05, "volume": 4535002.0}, {"date": "2024-11-20", "close": 3.04, "volume": 2520380.0}, {"date": "2024-11-21", "close": 2.96, "volume": 2519420.0}, {"date": "2024-11-22", "close": 3.07, "volume": 3433710.0}, {"date": "2024-11-25", "close": 3.02, "volume": 3113769.0}, {"date": "2024-11-26", "close": 2.93, "volume": 3220024.0}, {"date": "2024-11-27", "close": 2.84, "volume": 4484344.0}, {"date": "2024-11-28", "close": 2.76, "volume": 3856321.0}, {"date": "2024-11-29", "close": 2.71, "volume": 3889803.0}, {"date": "2024-12-02", "close": 2.75, "volume": 3099285.0}, {"date": "2024-12-03", "close": 2.69, "volume": 3887866.0}, {"date": "2024-12-04", "close": 2.66, "volume": 5506436.0}, {"date": "2024-12-05", "close": 2.6, "volume": 2612779.0}, {"date": "2024-12-06", "close": 2.58, "volume": 4357523.0}, {"date": "2024-12-09", "close": 2.55, "volume": 4027398.0}, {"date": "2024-12-10", "close": 2.55, "volume": 2873535.0}, {"date": "2024-12-11", "close": 2.52, "volume": 2184420.0}, {"date": "2024-12-12", "close": 2.51, "volume": 3105395.0}, {"date": "2024-12-13", "close": 2.61, "volume": 5880653.0}, {"date": "2024-12-16", "close": 2.4, "volume": 5491398.0}, {"date": "2024-12-17", "close": 2.36, "volume": 3997345.0}, {"date": "2024-12-18", "close": 2.35, "volume": 6036423.0}, {"date": "2024-12-19", "close": 2.27, "volume": 6611729.0}, {"date": "2024-12-20", "close": 2.28, "volume": 9026045.0}, {"date": "2024-12-23", "close": 2.36, "volume": 2658423.0}, {"date": "2024-12-24", "close": 2.36, "volume": 1472880.0}, {"date": "2024-12-27", "close": 2.37, "volume": 2337038.0}, {"date": "2024-12-30", "close": 2.38, "volume": 2766009.0}, {"date": "2024-12-31", "close": 2.43, "volume": 2472452.0}, {"date": "2025-01-02", "close": 2.48, "volume": 2522791.0}, {"date": "2025-01-03", "close": 2.61, "volume": 6517901.0}, {"date": "2025-01-06", "close": 2.76, "volume": 4564976.0}, {"date": "2025-01-07", "close": 2.79, "volume": 5000975.0}, {"date": "2025-01-08", "close": 2.72, "volume": 4208023.0}, {"date": "2025-01-09", "close": 2.63, "volume": 1860765.0}, {"date": "2025-01-10", "close": 2.59, "volume": 3042683.0}, {"date": "2025-01-13", "close": 2.61, "volume": 2590880.0}, {"date": "2025-01-14", "close": 2.75, "volume": 3423792.0}, {"date": "2025-01-15", "close": 2.73, "volume": 2038826.0}, {"date": "2025-01-16", "close": 2.78, "volume": 3373836.0}, {"date": "2025-01-17", "close": 2.86, "volume": 4343180.0}, {"date": "2025-01-20", "close": 2.82, "volume": 4973467.0}, {"date": "2025-01-21", "close": 2.82, "volume": 2796905.0}, {"date": "2025-01-22", "close": 3.22, "volume": 9643366.0}, {"date": "2025-01-23", "close": 3.21, "volume": 7308449.0}, {"date": "2025-01-24", "close": 3.17, "volume": 3896284.0}, {"date": "2025-01-28", "close": 2.84, "volume": 8722944.0}, {"date": "2025-01-29", "close": 3.0, "volume": 13644709.0}, {"date": "2025-01-30", "close": 3.14, "volume": 8983623.0}, {"date": "2025-01-31", "close": 3.31, "volume": 7298204.0}, {"date": "2025-02-03", "close": 3.34, "volume": 5475621.0}, {"date": "2025-02-04", "close": 3.29, "volume": 3295820.0}, {"date": "2025-02-05", "close": 3.39, "volume": 4103988.0}, {"date": "2025-02-06", "close": 3.44, "volume": 3928759.0}, {"date": "2025-02-07", "close": 3.34, "volume": 3925383.0}, {"date": "2025-02-10", "close": 3.28, "volume": 3179461.0}, {"date": "2025-02-11", "close": 3.25, "volume": 2661497.0}, {"date": "2025-02-12", "close": 3.27, "volume": 3344976.0}, {"date": "2025-02-13", "close": 3.23, "volume": 4722523.0}, {"date": "2025-02-14", "close": 3.19, "volume": 2368632.0}, {"date": "2025-02-17", "close": 3.18, "volume": 2816133.0}, {"date": "2025-02-18", "close": 3.06, "volume": 3593000.0}, {"date": "2025-02-19", "close": 3.01, "volume": 3600318.0}, {"date": "2025-02-20", "close": 2.95, "volume": 5194105.0}, {"date": "2025-02-21", "close": 2.95, "volume": 2183855.0}, {"date": "2025-02-24", "close": 2.85, "volume": 5154919.0}, {"date": "2025-02-25", "close": 2.72, "volume": 3934370.0}, {"date": "2025-02-26", "close": 2.6, "volume": 5886479.0}, {"date": "2025-02-27", "close": 2.62, "volume": 4644786.0}, {"date": "2025-02-28", "close": 2.48, "volume": 6731964.0}, {"date": "2025-03-03", "close": 2.64, "volume": 4376520.0}, {"date": "2025-03-04", "close": 2.38, "volume": 8049773.0}, {"date": "2025-03-05", "close": 2.39, "volume": 5708602.0}, {"date": "2025-03-06", "close": 2.42, "volume": 5458115.0}, {"date": "2025-03-07", "close": 2.3, "volume": 9299208.0}, {"date": "2025-03-10", "close": 2.21, "volume": 7954670.0}, {"date": "2025-03-11", "close": 2.13, "volume": 13718520.0}, {"date": "2025-03-12", "close": 2.17, "volume": 6513053.0}, {"date": "2025-03-13", "close": 2.21, "volume": 6272676.0}, {"date": "2025-03-14", "close": 2.31, "volume": 7137352.0}, {"date": "2025-03-17", "close": 2.39, "volume": 4938289.0}, {"date": "2025-03-18", "close": 2.41, "volume": 6203857.0}, {"date": "2025-03-19", "close": 2.49, "volume": 6271081.0}, {"date": "2025-03-20", "close": 2.7, "volume": 9677071.0}, {"date": "2025-03-21", "close": 2.88, "volume": 13946761.0}, {"date": "2025-03-24", "close": 2.78, "volume": 4178863.0}, {"date": "2025-03-25", "close": 2.78, "volume": 4531553.0}, {"date": "2025-03-26", "close": 2.67, "volume": 4791200.0}, {"date": "2025-03-27", "close": 2.53, "volume": 6672868.0}, {"date": "2025-03-28", "close": 2.45, "volume": 4079448.0}, {"date": "2025-03-31", "close": 2.48, "volume": 14396039.0}, {"date": "2025-04-01", "close": 2.38, "volume": 4049906.0}, {"date": "2025-04-02", "close": 2.3, "volume": 5760152.0}, {"date": "2025-04-03", "close": 2.24, "volume": 6620692.0}, {"date": "2025-04-04", "close": 2.3, "volume": 4911213.0}, {"date": "2025-04-07", "close": 2.1, "volume": 10659669.0}, {"date": "2025-04-08", "close": 2.33, "volume": 5919617.0}, {"date": "2025-04-09", "close": 2.23, "volume": 4778310.0}, {"date": "2025-04-10", "close": 2.62, "volume": 6406854.0}, {"date": "2025-04-11", "close": 2.63, "volume": 3898656.0}, {"date": "2025-04-14", "close": 2.67, "volume": 3586540.0}, {"date": "2025-04-15", "close": 2.6, "volume": 3129560.0}, {"date": "2025-04-16", "close": 2.48, "volume": 2942189.0}, {"date": "2025-04-17", "close": 2.58, "volume": 3314250.0}, {"date": "2025-04-22", "close": 2.38, "volume": 3583621.0}, {"date": "2025-04-23", "close": 2.61, "volume": 6192370.0}, {"date": "2025-04-24", "close": 2.83, "volume": 6016683.0}, {"date": "2025-04-28", "close": 2.8, "volume": 6067677.0}, {"date": "2025-04-29", "close": 3.2, "volume": 9151500.0}, {"date": "2025-04-30", "close": 3.17, "volume": 7215225.0}, {"date": "2025-05-01", "close": 3.4, "volume": 6083244.0}, {"date": "2025-05-02", "close": 3.58, "volume": 11384144.0}, {"date": "2025-05-05", "close": 3.61, "volume": 6909132.0}, {"date": "2025-05-06", "close": 3.54, "volume": 4410499.0}, {"date": "2025-05-07", "close": 3.98, "volume": 9445622.0}, {"date": "2025-05-08", "close": 3.98, "volume": 10900100.0}, {"date": "2025-05-09", "close": 3.95, "volume": 7250943.0}, {"date": "2025-05-12", "close": 3.94, "volume": 4442919.0}, {"date": "2025-05-13", "close": 3.94, "volume": 5850647.0}, {"date": "2025-05-14", "close": 3.98, "volume": 4442890.0}, {"date": "2025-05-15", "close": 4.01, "volume": 5663748.0}, {"date": "2025-05-16", "close": 3.72, "volume": 7224976.0}, {"date": "2025-05-19", "close": 3.58, "volume": 7664054.0}, {"date": "2025-05-20", "close": 3.59, "volume": 3743130.0}, {"date": "2025-05-21", "close": 3.64, "volume": 4164619.0}, {"date": "2025-05-22", "close": 3.55, "volume": 4330855.0}, {"date": "2025-05-23", "close": 3.98, "volume": 10069924.0}, {"date": "2025-05-26", "close": 4.27, "volume": 11315866.0}, {"date": "2025-05-27", "close": 4.2, "volume": 8611539.0}, {"date": "2025-05-28", "close": 4.13, "volume": 8049384.0}, {"date": "2025-05-29", "close": 3.98, "volume": 3822553.0}, {"date": "2025-05-30", "close": 3.97, "volume": 6515776.0}, {"date": "2025-06-02", "close": 3.86, "volume": 3399542.0}, {"date": "2025-06-03", "close": 3.79, "volume": 3384611.0}, {"date": "2025-06-04", "close": 4.07, "volume": 7947952.0}, {"date": "2025-06-05", "close": 3.94, "volume": 5154610.0}, {"date": "2025-06-06", "close": 3.84, "volume": 4297833.0}, {"date": "2025-06-10", "close": 3.92, "volume": 6690383.0}, {"date": "2025-06-11", "close": 3.84, "volume": 4733812.0}, {"date": "2025-06-12", "close": 3.81, "volume": 5245368.0}, {"date": "2025-06-13", "close": 3.68, "volume": 4516021.0}, {"date": "2025-06-16", "close": 4.33, "volume": 14731264.0}, {"date": "2025-06-17", "close": 4.47, "volume": 11122910.0}, {"date": "2025-06-18", "close": 4.66, "volume": 6969376.0}, {"date": "2025-06-19", "close": 4.64, "volume": 4703995.0}, {"date": "2025-06-20", "close": 4.42, "volume": 12975108.0}, {"date": "2025-06-23", "close": 4.34, "volume": 4582191.0}, {"date": "2025-06-24", "close": 4.38, "volume": 2968935.0}, {"date": "2025-06-25", "close": 4.42, "volume": 4595003.0}, {"date": "2025-06-26", "close": 4.51, "volume": 4488857.0}, {"date": "2025-06-27", "close": 4.62, "volume": 6357816.0}, {"date": "2025-06-30", "close": 4.67, "volume": 4808155.0}, {"date": "2025-07-01", "close": 4.48, "volume": 5151950.0}, {"date": "2025-07-02", "close": 4.44, "volume": 6402317.0}, {"date": "2025-07-03", "close": 4.18, "volume": 10073766.0}, {"date": "2025-07-04", "close": 4.09, "volume": 3385148.0}, {"date": "2025-07-07", "close": 3.99, "volume": 5484228.0}, {"date": "2025-07-08", "close": 3.96, "volume": 4457462.0}, {"date": "2025-07-09", "close": 3.66, "volume": 6354780.0}, {"date": "2025-07-10", "close": 3.56, "volume": 8239866.0}, {"date": "2025-07-11", "close": 3.49, "volume": 4267749.0}, {"date": "2025-07-14", "close": 3.56, "volume": 3987907.0}, {"date": "2025-07-15", "close": 3.68, "volume": 6309644.0}, {"date": "2025-07-16", "close": 3.8, "volume": 5070955.0}, {"date": "2025-07-17", "close": 3.81, "volume": 3174966.0}, {"date": "2025-07-18", "close": 3.77, "volume": 4045264.0}, {"date": "2025-07-21", "close": 3.83, "volume": 4102883.0}, {"date": "2025-07-22", "close": 3.89, "volume": 3999764.0}, {"date": "2025-07-23", "close": 3.73, "volume": 6894508.0}, {"date": "2025-07-24", "close": 3.49, "volume": 12986334.0}, {"date": "2025-07-25", "close": 3.4, "volume": 9070647.0}, {"date": "2025-07-28", "close": 1.905, "volume": 94887859.0}, {"date": "2025-07-29", "close": 1.8, "volume": 44132152.0}, {"date": "2025-07-30", "close": 1.865, "volume": 25063383.0}, {"date": "2025-07-31", "close": 1.74, "volume": 14706953.0}, {"date": "2025-08-01", "close": 1.705, "volume": 11439364.0}, {"date": "2025-08-04", "close": 1.68, "volume": 8787646.0}, {"date": "2025-08-05", "close": 1.685, "volume": 16660241.0}, {"date": "2025-08-06", "close": 1.705, "volume": 12079186.0}, {"date": "2025-08-07", "close": 1.775, "volume": 13536389.0}, {"date": "2025-08-08", "close": 1.815, "volume": 9491808.0}, {"date": "2025-08-11", "close": 1.835, "volume": 7429993.0}, {"date": "2025-08-12", "close": 1.77, "volume": 9082510.0}, {"date": "2025-08-13", "close": 1.735, "volume": 6480158.0}, {"date": "2025-08-14", "close": 1.705, "volume": 7734686.0}, {"date": "2025-08-15", "close": 1.705, "volume": 5838881.0}, {"date": "2025-08-18", "close": 1.685, "volume": 6827125.0}, {"date": "2025-08-19", "close": 1.69, "volume": 12553415.0}, {"date": "2025-08-20", "close": 1.595, "volume": 10738850.0}, {"date": "2025-08-21", "close": 1.625, "volume": 6304963.0}, {"date": "2025-08-22", "close": 1.72, "volume": 7567469.0}, {"date": "2025-08-25", "close": 1.765, "volume": 9903194.0}, {"date": "2025-08-26", "close": 1.95, "volume": 19919732.0}, {"date": "2025-08-27", "close": 1.93, "volume": 11262295.0}, {"date": "2025-08-28", "close": 1.815, "volume": 8620988.0}, {"date": "2025-08-29", "close": 1.955, "volume": 21949460.0}, {"date": "2025-09-01", "close": 1.995, "volume": 11961452.0}, {"date": "2025-09-02", "close": 1.975, "volume": 6473508.0}, {"date": "2025-09-03", "close": 1.91, "volume": 8633039.0}, {"date": "2025-09-04", "close": 2.02, "volume": 8914160.0}, {"date": "2025-09-05", "close": 1.97, "volume": 6451356.0}, {"date": "2025-09-08", "close": 2.09, "volume": 11749481.0}, {"date": "2025-09-09", "close": 2.04, "volume": 7287770.0}, {"date": "2025-09-10", "close": 1.975, "volume": 9219637.0}, {"date": "2025-09-11", "close": 1.735, "volume": 19093298.0}, {"date": "2025-09-12", "close": 1.71, "volume": 10873258.0}, {"date": "2025-09-15", "close": 1.845, "volume": 10484814.0}, {"date": "2025-09-16", "close": 1.975, "volume": 13550093.0}, {"date": "2025-09-17", "close": 1.895, "volume": 9129249.0}, {"date": "2025-09-18", "close": 1.98, "volume": 12491371.0}, {"date": "2025-09-19", "close": 1.91, "volume": 16931777.0}, {"date": "2025-09-22", "close": 2.04, "volume": 11858015.0}, {"date": "2025-09-23", "close": 2.06, "volume": 5978735.0}, {"date": "2025-09-24", "close": 2.09, "volume": 7024250.0}, {"date": "2025-09-25", "close": 2.08, "volume": 11080684.0}, {"date": "2025-09-26", "close": 2.12, "volume": 12243489.0}, {"date": "2025-09-29", "close": 2.07, "volume": 7256507.0}, {"date": "2025-09-30", "close": 2.06, "volume": 11929483.0}, {"date": "2025-10-01", "close": 1.965, "volume": 10597293.0}, {"date": "2025-10-02", "close": 2.06, "volume": 10048158.0}, {"date": "2025-10-03", "close": 2.0, "volume": 8771583.0}, {"date": "2025-10-06", "close": 1.995, "volume": 7101571.0}, {"date": "2025-10-07", "close": 2.02, "volume": 7753045.0}, {"date": "2025-10-08", "close": 2.0, "volume": 9519560.0}, {"date": "2025-10-09", "close": 1.975, "volume": 11983761.0}, {"date": "2025-10-10", "close": 1.945, "volume": 11323262.0}, {"date": "2025-10-13", "close": 1.92, "volume": 9289169.0}, {"date": "2025-10-14", "close": 2.0, "volume": 21838310.0}, {"date": "2025-10-15", "close": 1.925, "volume": 15702181.0}, {"date": "2025-10-16", "close": 1.94, "volume": 12577882.0}, {"date": "2025-10-17", "close": 1.825, "volume": 15249120.0}, {"date": "2025-10-20", "close": 1.71, "volume": 14540017.0}, {"date": "2025-10-21", "close": 1.74, "volume": 9543458.0}, {"date": "2025-10-22", "close": 1.67, "volume": 10115003.0}, {"date": "2025-10-23", "close": 1.665, "volume": 6381746.0}, {"date": "2025-10-24", "close": 1.665, "volume": 5370014.0}, {"date": "2025-10-27", "close": 1.645, "volume": 6246763.0}, {"date": "2025-10-28", "close": 1.59, "volume": 10209353.0}, {"date": "2025-10-29", "close": 1.905, "volume": 25737147.0}, {"date": "2025-10-30", "close": 1.91, "volume": 12762554.0}, {"date": "2025-10-31", "close": 1.99, "volume": 10674141.0}, {"date": "2025-11-03", "close": 2.03, "volume": 12673925.0}, {"date": "2025-11-04", "close": 1.91, "volume": 6790166.0}, {"date": "2025-11-05", "close": 1.805, "volume": 10076489.0}, {"date": "2025-11-06", "close": 1.745, "volume": 5863527.0}, {"date": "2025-11-07", "close": 1.685, "volume": 8504735.0}, {"date": "2025-11-10", "close": 1.82, "volume": 7382236.0}, {"date": "2025-11-11", "close": 1.81, "volume": 6285107.0}, {"date": "2025-11-12", "close": 1.745, "volume": 6597090.0}, {"date": "2025-11-13", "close": 1.75, "volume": 5411136.0}, {"date": "2025-11-14", "close": 1.68, "volume": 8754229.0}, {"date": "2025-11-17", "close": 1.71, "volume": 6833499.0}, {"date": "2025-11-18", "close": 1.645, "volume": 5907380.0}, {"date": "2025-11-19", "close": 1.63, "volume": 5643923.0}, {"date": "2025-11-20", "close": 1.67, "volume": 6838718.0}, {"date": "2025-11-21", "close": 1.58, "volume": 9470312.0}, {"date": "2025-11-24", "close": 1.51, "volume": 10457592.0}, {"date": "2025-11-25", "close": 1.54, "volume": 5850616.0}, {"date": "2025-11-26", "close": 1.57, "volume": 4342117.0}, {"date": "2025-11-27", "close": 1.565, "volume": 4564143.0}, {"date": "2025-11-28", "close": 1.615, "volume": 6116983.0}, {"date": "2025-12-01", "close": 1.58, "volume": 3981052.0}, {"date": "2025-12-02", "close": 1.58, "volume": 4486843.0}, {"date": "2025-12-03", "close": 1.69, "volume": 7963558.0}, {"date": "2025-12-04", "close": 1.67, "volume": 5484078.0}, {"date": "2025-12-05", "close": 1.685, "volume": 8322644.0}, {"date": "2025-12-08", "close": 1.61, "volume": 6938077.0}, {"date": "2025-12-09", "close": 1.63, "volume": 4679660.0}, {"date": "2025-12-10", "close": 1.655, "volume": 4421952.0}, {"date": "2025-12-11", "close": 1.63, "volume": 5569935.0}, {"date": "2025-12-12", "close": 1.77, "volume": 11598661.0}, {"date": "2025-12-15", "close": 1.625, "volume": 11457468.0}, {"date": "2025-12-16", "close": 1.565, "volume": 9364330.0}, {"date": "2025-12-18", "close": 1.18, "volume": 45018189.0}, {"date": "2025-12-19", "close": 1.315, "volume": 51393525.0}, {"date": "2025-12-22", "close": 1.265, "volume": 12145734.0}, {"date": "2025-12-23", "close": 1.32, "volume": 8903992.0}, {"date": "2025-12-24", "close": 1.41, "volume": 6800025.0}, {"date": "2025-12-29", "close": 1.37, "volume": 4979515.0}, {"date": "2025-12-30", "close": 1.435, "volume": 7326424.0}, {"date": "2025-12-31", "close": 1.465, "volume": 3878706.0}, {"date": "2026-01-02", "close": 1.565, "volume": 7755981.0}, {"date": "2026-01-05", "close": 1.615, "volume": 10945005.0}, {"date": "2026-01-06", "close": 1.62, "volume": 7979329.0}, {"date": "2026-01-07", "close": 1.615, "volume": 6355012.0}, {"date": "2026-01-08", "close": 1.605, "volume": 3775685.0}, {"date": "2026-01-09", "close": 1.595, "volume": 3629231.0}, {"date": "2026-01-12", "close": 1.555, "volume": 7207646.0}, {"date": "2026-01-13", "close": 1.515, "volume": 11136044.0}, {"date": "2026-01-14", "close": 1.56, "volume": 7236263.0}, {"date": "2026-01-15", "close": 1.575, "volume": 5490636.0}, {"date": "2026-01-16", "close": 1.58, "volume": 11007828.0}, {"date": "2026-01-19", "close": 1.795, "volume": 21857376.0}, {"date": "2026-01-20", "close": 1.78, "volume": 10050230.0}, {"date": "2026-01-21", "close": 1.775, "volume": 7702384.0}, {"date": "2026-01-22", "close": 1.815, "volume": 6929323.0}, {"date": "2026-01-23", "close": 1.87, "volume": 8606702.0}, {"date": "2026-01-27", "close": 1.8, "volume": 8677973.0}, {"date": "2026-01-28", "close": 1.98, "volume": 19931746.0}, {"date": "2026-01-29", "close": 2.05, "volume": 19988441.0}, {"date": "2026-01-30", "close": 1.95, "volume": 15746971.0}, {"date": "2026-02-02", "close": 1.785, "volume": 9991907.0}, {"date": "2026-02-03", "close": 1.75, "volume": 6602801.0}, {"date": "2026-02-04", "close": 1.745, "volume": 7070923.0}, {"date": "2026-02-05", "close": 1.59, "volume": 9079792.0}, {"date": "2026-02-06", "close": 1.43, "volume": 10078324.0}, {"date": "2026-02-09", "close": 1.565, "volume": 7833742.0}, {"date": "2026-02-10", "close": 1.735, "volume": 9265997.0}, {"date": "2026-02-11", "close": 1.735, "volume": 5252064.0}, {"date": "2026-02-12", "close": 1.72, "volume": 4212318.0}, {"date": "2026-02-13", "close": 1.63, "volume": 4887244.0}, {"date": "2026-02-16", "close": 1.65, "volume": 3230294.0}, {"date": "2026-02-17", "close": 1.595, "volume": 4480890.0}, {"date": "2026-02-18", "close": 1.65, "volume": 3818650.0}, {"date": "2026-02-19", "close": 1.68, "volume": 5021581.0}, {"date": "2026-02-20", "close": 1.715, "volume": 5181854.0}, {"date": "2026-02-23", "close": 1.66, "volume": 2922832.0}, {"date": "2026-02-24", "close": 1.615, "volume": 4674936.0}, {"date": "2026-02-25", "close": 1.725, "volume": 5161391.0}, {"date": "2026-02-26", "close": 1.7, "volume": 5779553.0}, {"date": "2026-02-27", "close": 1.635, "volume": 22483863.0}, {"date": "2026-03-02", "close": 1.815, "volume": 8400016.0}, {"date": "2026-03-03", "close": 1.9, "volume": 15024290.0}, {"date": "2026-03-04", "close": 1.74, "volume": 7240460.0}, {"date": "2026-03-05", "close": 1.74, "volume": 4920034.0}, {"date": "2026-03-06", "close": 1.62, "volume": 10449309.0}, {"date": "2026-03-09", "close": 1.515, "volume": 8294186.0}, {"date": "2026-03-10", "close": 1.545, "volume": 7220921.0}, {"date": "2026-03-11", "close": 1.61, "volume": 7158239.0}, {"date": "2026-03-12", "close": 1.58, "volume": 6390805.0}, {"date": "2026-03-13", "close": 1.58, "volume": 4267994.0}, {"date": "2026-03-16", "close": 1.5, "volume": 5886084.0}, {"date": "2026-03-17", "close": 1.6, "volume": 6582726.0}, {"date": "2026-03-18", "close": 1.63, "volume": 5609034.0}, {"date": "2026-03-19", "close": 1.52, "volume": 5403044.0}, {"date": "2026-03-20", "close": 1.56, "volume": 10590230.0}, {"date": "2026-03-23", "close": 1.465, "volume": 4388072.0}, {"date": "2026-03-24", "close": 1.485, "volume": 4395334.0}, {"date": "2026-03-25", "close": 1.605, "volume": 6388845.0}, {"date": "2026-03-26", "close": 1.535, "volume": 5488233.0}, {"date": "2026-03-27", "close": 1.495, "volume": 3350494.0}, {"date": "2026-03-30", "close": 1.49, "volume": 3525907.0}, {"date": "2026-03-31", "close": 1.525, "volume": 4518091.0}, {"date": "2026-04-01", "close": 1.62, "volume": 5520230.0}, {"date": "2026-04-02", "close": 1.575, "volume": 4373727.0}, {"date": "2026-04-07", "close": 1.545, "volume": 5642478.0}, {"date": "2026-04-08", "close": 1.665, "volume": 7512100.0}, {"date": "2026-04-09", "close": 1.635, "volume": 2655380.0}, {"date": "2026-04-10", "close": 1.68, "volume": 2565264.0}, {"date": "2026-04-13", "close": 1.6, "volume": 6065498.0}, {"date": "2026-04-14", "close": 1.725, "volume": 7393926.0}, {"date": "2026-04-15", "close": 1.565, "volume": 18147122.0}, {"date": "2026-04-16", "close": 1.635, "volume": 11822744.0}, {"date": "2026-04-17", "close": 1.71, "volume": 6162713.0}, {"date": "2026-04-20", "close": 1.675, "volume": 3405144.0}, {"date": "2026-04-21", "close": 1.68, "volume": 3580043.0}, {"date": "2026-04-22", "close": 1.615, "volume": 5296141.0}, {"date": "2026-04-23", "close": 1.645, "volume": 6966625.0}, {"date": "2026-04-24", "close": 1.605, "volume": 3268547.0}, {"date": "2026-04-27", "close": 1.575, "volume": 4231955.0}, {"date": "2026-04-28", "close": 1.565, "volume": 3401636.0}, {"date": "2026-04-29", "close": 1.535, "volume": 3076186.0}, {"date": "2026-04-30", "close": 1.39, "volume": 12918939.0}, {"date": "2026-05-01", "close": 1.425, "volume": 6020382.0}, {"date": "2026-05-04", "close": 1.415, "volume": 4701617.0}, {"date": "2026-05-05", "close": 1.35, "volume": 6966203.0}, {"date": "2026-05-06", "close": 1.335, "volume": 5898376.0}, {"date": "2026-05-07", "close": 1.45, "volume": 10887383.0}, {"date": "2026-05-08", "close": 1.39, "volume": 4887450.0}, {"date": "2026-05-11", "close": 1.48, "volume": 7925653.0}, {"date": "2026-05-12", "close": 1.45, "volume": 4664911.0}, {"date": "2026-05-13", "close": 1.405, "volume": 3667042.0}, {"date": "2026-05-14", "close": 1.35, "volume": 4719225.0}, {"date": "2026-05-15", "close": 1.32, "volume": 3271399.0}, {"date": "2026-05-18", "close": 1.27, "volume": 4074593.0}, {"date": "2026-05-19", "close": 1.255, "volume": 3553551.0}, {"date": "2026-05-20", "close": 1.205, "volume": 3643190.0}, {"date": "2026-05-21", "close": 1.205, "volume": 4555358.0}, {"date": "2026-05-22", "close": 1.26, "volume": 4390734.0}, {"date": "2026-05-25", "close": 1.3, "volume": 3496979.0}, {"date": "2026-05-26", "close": 1.275, "volume": 2836306.0}, {"date": "2026-05-27", "close": 1.3, "volume": 4768613.0}, {"date": "2026-05-28", "close": 1.27, "volume": 3287572.0}, {"date": "2026-05-29", "close": 1.28, "volume": 1930762.0}, {"date": "2026-06-01", "close": 1.3, "volume": 3076655.0}, {"date": "2026-06-02", "close": 1.255, "volume": 3302625.0}, {"date": "2026-06-03", "close": 1.35, "volume": 7615595.0}, {"date": "2026-06-04", "close": 1.3, "volume": 4259970.0}, {"date": "2026-06-05", "close": 1.275, "volume": 4107814.0}, {"date": "2026-06-09", "close": 1.205, "volume": 8161111.0}, {"date": "2026-06-10", "close": 1.155, "volume": 4606979.0}, {"date": "2026-06-11", "close": 1.115, "volume": 5984052.0}, {"date": "2026-06-12", "close": 1.12, "volume": 6310163.0}, {"date": "2026-06-15", "close": 1.215, "volume": 8089519.0}, {"date": "2026-06-16", "close": 1.21, "volume": 4801497.0}, {"date": "2026-06-17", "close": 1.265, "volume": 5545677.0}, {"date": "2026-06-18", "close": 1.21, "volume": 11625942.0}, {"date": "2026-06-19", "close": 1.19, "volume": 7099215.0}, {"date": "2026-06-22", "close": 1.155, "volume": 5056518.0}, {"date": "2026-06-23", "close": 1.09, "volume": 6171378.0}, {"date": "2026-06-24", "close": 1.12, "volume": 4061577.0}, {"date": "2026-06-25", "close": 1.06, "volume": 6813863.0}, {"date": "2026-06-26", "close": 1.01, "volume": 8946967.0}, {"date": "2026-06-29", "close": 1.04, "volume": 5650159.0}, {"date": "2026-06-30", "close": 1.015, "volume": 6897522.0}, {"date": "2026-07-01", "close": 1.155, "volume": 13635817.0}, {"date": "2026-07-02", "close": 1.19, "volume": 4147197.0}, {"date": "2026-07-03", "close": 1.275, "volume": 13509884.0}, {"date": "2026-07-06", "close": 1.355, "volume": 8232004.0}, {"date": "2026-07-07", "close": 1.235, "volume": 6069107.0}, {"date": "2026-07-08", "close": 1.23, "volume": 3763023.0}, {"date": "2026-07-09", "close": 1.265, "volume": 2873128.0}, {"date": "2026-07-10", "close": 1.35, "volume": 7700500.0}, {"date": "2026-07-13", "close": 1.3, "volume": 4790800.0}, {"date": "2026-07-14", "close": 1.25, "volume": 3865132.0}, {"date": "2026-07-15", "close": 1.31, "volume": 4155810.0}, {"date": "2026-07-16", "close": 1.295, "volume": 2308539.0}, {"date": "2026-07-17", "close": 1.215, "volume": 3363513.0}, {"date": "2026-07-20", "close": 1.24, "volume": 3079074.0}, {"date": "2026-07-21", "close": 1.275, "volume": 2253618.0}, {"date": "2026-07-22", "close": 1.305, "volume": 3785806.0}, {"date": "2026-07-23", "close": 1.37, "volume": 6405042.0}, {"date": "2026-07-24", "close": 1.3, "volume": 2556067.0}, {"date": "2026-07-27", "close": 1.285, "volume": 2931174.0}, {"date": "2026-07-28", "close": 1.225, "volume": 4381280.0}, {"date": "2026-07-29", "close": 1.215, "volume": 4540380.0}, {"date": "2026-07-30", "close": 1.185, "volume": 5170323.0}, {"date": "2026-07-31", "close": 1.22, "volume": 9638847.0}, {"date": "2026-08-03", "close": 1.22, "volume": 4302651.0}, {"date": "2026-08-04", "close": 1.3, "volume": 9627711.0}, {"date": "2026-08-05", "close": 1.345, "volume": 6794387.0}, {"date": "2026-08-06", "close": 1.33, "volume": 4724395.0}, {"date": "2026-08-07", "close": 1.335, "volume": 5984822.0}, {"date": "2026-08-10", "close": 1.41, "volume": 7575014.0}, {"date": "2026-08-11", "close": 1.465, "volume": 9450513.0}, {"date": "2026-08-12", "close": 1.52, "volume": 7190709.0}, {"date": "2026-08-13", "close": 1.5, "volume": 3027201.0}, {"date": "2026-08-14", "close": 1.45, "volume": 4442098.0}, {"date": "2026-08-17", "close": 1.52, "volume": 3123485.0}, {"date": "2026-08-18", "close": 1.53, "volume": 7105679.0}, {"date": "2026-08-19", "close": 1.49, "volume": 4746612.0}, {"date": "2026-08-20", "close": 1.51, "volume": 3525999.0}, {"date": "2026-08-21", "close": 1.52, "volume": 3450394.0}, {"date": "2026-08-24", "close": 1.7, "volume": 11748603.0}, {"date": "2026-08-25", "close": 1.77, "volume": 8070247.0}, {"date": "2026-08-26", "close": 1.815, "volume": 9946185.0}, {"date": "2026-08-27", "close": 1.515, "volume": 22180520.0}, {"date": "2026-08-28", "close": 1.445, "volume": 13068903.0}, {"date": "2026-08-31", "close": 1.42, "volume": 9660923.0}, {"date": "2026-09-01", "close": 1.465, "volume": 5651829.0}, {"date": "2026-09-02", "close": 1.37, "volume": 6745792.0}, {"date": "2026-09-03", "close": 1.44, "volume": 5805420.0}, {"date": "2026-09-04", "close": 1.495, "volume": 6117934.0}, {"date": "2026-09-07", "close": 1.535, "volume": 5061971.0}, {"date": "2026-09-08", "close": 1.53, "volume": 3683964.0}, {"date": "2026-09-09", "close": 1.615, "volume": 6728361.0}, {"date": "2026-09-10", "close": 1.54, "volume": 5868856.0}, {"date": "2026-09-11", "close": 1.455, "volume": 4637448.0}, {"date": "2026-09-14", "close": 1.515, "volume": 13281757.0}, {"date": "2026-09-15", "close": 1.49, "volume": 7577386.0}, {"date": "2026-09-16", "close": 1.525, "volume": 5804533.0}, {"date": "2026-09-17", "close": 1.64, "volume": 11902412.0}, {"date": "2026-09-18", "close": 1.61, "volume": 27308151.0}], "refreshing": true}