{"ticker": "CYC", "overview": {"name": "Cyclopharm Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CYC", "has_prices": true, "as_of": "2026-09-18", "last": 0.47, "prev_close": 0.48, "change": -0.010000000000000009, "change_pct": -0.020833333333333353, "session_volume": 13204.0, "vwap_5": 0.4968551765006936, "vwap_20": 0.5014504359158781, "vwap_60": 0.5128297377497602, "vwap_250": 0.693003788295818, "high_52w": 1.23, "low_52w": 0.46, "avg_volume_20": 42892.45, "sessions": 400, "market_cap": {"value": 60352390.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03104024", "src": "ASX", "ticker": "CYC", "cik": "", "company": "Cyclopharm Limited", "company_raw": "Cyclopharm Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "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": "Regal Partners Funds Management Pty Limited and its associates cuts CYC from 11.31%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104024", "trade_date": "", "timestamp": "2026-06-25", "mins": 188084}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "State Street Australia Ltd ACF Australian Ethical Investment Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.88, "notice_date": "2026-10-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147064-2A1703463", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Michael John Barrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03088317-2A1671244", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "KBarrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-04", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DAngus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-26", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Heaney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-28", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Heaney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-19", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Heaney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-04", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "VGould", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-04", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JMcBrayer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-04", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 12447769.0, "indirect_shares": null, "indirect_account": null, "pct": 9.87, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104024-2A1679458", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/cyc", "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": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/cyc", "needs_ocr": 0}], "directors": [{"name": "Kevin Michael John Barrow", "first_seen": "2026-05-08", "last_seen": "2026-05-08", "status": "current", "notices": 1}, {"name": "VGould", "first_seen": "2017-07-04", "last_seen": "2017-07-04", "status": "past", "notices": 1}, {"name": "JMcBrayer", "first_seen": "2017-07-04", "last_seen": "2017-07-04", "status": "past", "notices": 1}, {"name": "D Heaney", "first_seen": "2017-07-04", "last_seen": "2017-11-19", "status": "past", "notices": 2}, {"name": "David Heaney", "first_seen": "2018-02-28", "last_seen": "2018-02-28", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2018-06-26", "last_seen": "2018-06-26", "status": "past", "notices": 1}, {"name": "DAngus", "first_seen": "2022-11-30", "last_seen": "2022-11-30", "status": "past", "notices": 1}, {"name": "KBarrow", "first_seen": "2022-12-04", "last_seen": "2022-12-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "Cyclopharm Q3 2026 Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155077-2A1706895"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Cyclopharm Q3 Investor Update Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153665-2A1706344"}, {"date": "2026-10-25", "form": "Company Administration", "title": "Retirement of Non-Executive Director Dianne Angus", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152793-2A1705993"}, {"date": "2026-10-11", "form": "Security Holder Details", "title": "Change in substantial shareholding from AEF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147064-2A1703463"}, {"date": "2026-10-06", "form": "Progress Report", "title": "Chinese Consensus Names Technegas Preferred Lung Agent", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145174-2A1702312"}], "performance": {"ticker": "CYC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-01-18", "close": 1.74365475, "volume": 579850.0}, {"date": "2007-01-19", "close": 2.16213189, "volume": 1144806.0}, {"date": "2007-01-22", "close": 2.04588824, "volume": 209514.0}, {"date": "2007-01-23", "close": 2.04588824, "volume": 168597.0}, {"date": "2007-01-24", "close": 1.90639586, "volume": 110987.0}, {"date": "2007-01-25", "close": 1.81340094, "volume": 171977.0}, {"date": "2007-01-29", "close": 1.72040602, "volume": 172096.0}, {"date": "2007-01-30", "close": 1.72040602, "volume": 93662.0}, {"date": "2007-01-31", "close": 1.97614205, "volume": 120754.0}, {"date": "2007-02-01", "close": 1.92964459, "volume": 49383.0}, {"date": "2007-02-02", "close": 2.02263951, "volume": 55463.0}, {"date": "2007-02-05", "close": 1.88314713, "volume": 29782.0}, {"date": "2007-02-06", "close": 1.90639586, "volume": 1054.0}, {"date": "2007-02-07", "close": 1.90639586, "volume": 30930.0}, {"date": "2007-02-08", "close": 1.79015221, "volume": 31023.0}, {"date": "2007-02-09", "close": 1.81340094, "volume": 31937.0}, {"date": "2007-02-12", "close": 1.8598984, "volume": 18442.0}, {"date": "2007-02-13", "close": 1.79015221, "volume": 21847.0}, {"date": "2007-02-14", "close": 1.8598984, "volume": 71988.0}, {"date": "2007-02-15", "close": 1.81340094, "volume": 61029.0}, {"date": "2007-02-16", "close": 1.72040602, "volume": 138828.0}, {"date": "2007-02-19", "close": 1.72040602, "volume": 46332.0}, {"date": "2007-02-20", "close": 1.65065983, "volume": 77857.0}, {"date": "2007-02-21", "close": 1.69715729, "volume": 15614.0}, {"date": "2007-02-22", "close": 1.67390856, "volume": 16431.0}, {"date": "2007-02-23", "close": 1.69715729, "volume": 14501.0}, {"date": "2007-02-26", "close": 1.65065983, "volume": 27421.0}, {"date": "2007-02-27", "close": 1.72040602, "volume": 14698.0}, {"date": "2007-02-28", "close": 1.6274111, "volume": 88323.0}, {"date": "2007-03-01", "close": 1.6274111, "volume": 11626.0}, {"date": "2007-03-02", "close": 1.58091364, "volume": 10753.0}, {"date": "2007-03-05", "close": 1.53441618, "volume": 40321.0}, {"date": "2007-03-06", "close": 1.53441618, "volume": 24254.0}, {"date": "2007-03-07", "close": 1.58091364, "volume": 27098.0}, {"date": "2007-03-08", "close": 1.58091364, "volume": 824.0}, {"date": "2007-03-09", "close": 1.60416237, "volume": 27421.0}, {"date": "2007-03-12", "close": 1.72040602, "volume": 66262.0}, {"date": "2007-03-13", "close": 1.67390856, "volume": 25249.0}, {"date": "2007-03-14", "close": 1.65065983, "volume": 6978.0}, {"date": "2007-03-15", "close": 1.60416237, "volume": 11007.0}, {"date": "2007-03-16", "close": 1.6274111, "volume": 10323.0}, {"date": "2007-03-19", "close": 1.67390856, "volume": 21937.0}, {"date": "2007-03-20", "close": 1.6274111, "volume": 16502.0}, {"date": "2007-03-21", "close": 1.6274111, "volume": 17498.0}, {"date": "2007-03-22", "close": 1.55766491, "volume": 20574.0}, {"date": "2007-03-23", "close": 1.6274111, "volume": 17850.0}, {"date": "2007-03-26", "close": 1.48791872, "volume": 12904.0}, {"date": "2007-03-28", "close": 1.51116745, "volume": 8257.0}, {"date": "2007-03-29", "close": 1.53441618, "volume": 13113.0}, {"date": "2007-03-30", "close": 1.58091364, "volume": 27528.0}, {"date": "2007-04-02", "close": 1.81340094, "volume": 14460.0}, {"date": "2007-04-03", "close": 1.6274111, "volume": 19874.0}, {"date": "2007-04-04", "close": 1.58091364, "volume": 6237.0}, {"date": "2007-04-05", "close": 1.55766491, "volume": 8925.0}, {"date": "2007-04-10", "close": 1.55766491, "volume": 10753.0}, {"date": "2007-04-11", "close": 1.55766491, "volume": 26453.0}, {"date": "2007-04-16", "close": 1.51116745, "volume": 38712.0}, {"date": "2007-04-17", "close": 1.53441618, "volume": 32977.0}, {"date": "2007-04-18", "close": 1.51116745, "volume": 46210.0}, {"date": "2007-04-19", "close": 1.3949238, "volume": 48709.0}, {"date": "2007-04-20", "close": 1.44142126, "volume": 26268.0}, {"date": "2007-04-23", "close": 1.41817253, "volume": 16571.0}, {"date": "2007-04-24", "close": 1.44142126, "volume": 8603.0}, {"date": "2007-04-26", "close": 1.53441618, "volume": 6022.0}, {"date": "2007-04-27", "close": 1.44142126, "volume": 22143.0}, {"date": "2007-04-30", "close": 1.48791872, "volume": 16197.0}, {"date": "2007-05-01", "close": 1.48791872, "volume": 9678.0}, {"date": "2007-05-02", "close": 1.51116745, "volume": 14194.0}, {"date": "2007-05-03", "close": 1.53441618, "volume": 20288.0}, {"date": "2007-05-04", "close": 1.58091364, "volume": 45460.0}, {"date": "2007-05-07", "close": 1.67390856, "volume": 39223.0}, {"date": "2007-05-08", "close": 1.72040602, "volume": 23541.0}, {"date": "2007-05-09", "close": 1.72040602, "volume": 97144.0}, {"date": "2007-05-10", "close": 1.72040602, "volume": 10532.0}, {"date": "2007-05-11", "close": 1.72040602, "volume": 29240.0}, {"date": "2007-05-14", "close": 1.67390856, "volume": 29284.0}, {"date": "2007-05-15", "close": 1.67390856, "volume": 34764.0}, {"date": "2007-05-16", "close": 1.67390856, "volume": 8172.0}, {"date": "2007-05-17", "close": 1.76690348, "volume": 5377.0}, {"date": "2007-05-18", "close": 1.67390856, "volume": 24948.0}, {"date": "2007-05-21", "close": 1.74365475, "volume": 13428.0}, {"date": "2007-05-22", "close": 1.60416237, "volume": 5377.0}, {"date": "2007-05-23", "close": 1.58091364, "volume": 19356.0}, {"date": "2007-05-24", "close": 1.46466999, "volume": 21925.0}, {"date": "2007-05-25", "close": 1.48791872, "volume": 6136.0}, {"date": "2007-05-28", "close": 1.60416237, "volume": 20612.0}, {"date": "2007-05-29", "close": 1.60416237, "volume": 17205.0}, {"date": "2007-05-30", "close": 1.55766491, "volume": 29803.0}, {"date": "2007-05-31", "close": 1.53441618, "volume": 22065.0}, {"date": "2007-06-01", "close": 1.51116745, "volume": 36912.0}, {"date": "2007-06-04", "close": 1.53441618, "volume": 4301.0}, {"date": "2007-06-05", "close": 1.67390856, "volume": 58082.0}, {"date": "2007-06-06", "close": 1.58091364, "volume": 10957.0}, {"date": "2007-06-07", "close": 1.55766491, "volume": 7527.0}, {"date": "2007-06-08", "close": 1.53441618, "volume": 22582.0}, {"date": "2007-06-12", "close": 1.51116745, "volume": 33067.0}, {"date": "2007-06-13", "close": 1.51116745, "volume": 4301.0}, {"date": "2007-06-14", "close": 1.53441618, "volume": 122157.0}, {"date": "2007-06-15", "close": 1.53441618, "volume": 66650.0}, {"date": "2007-06-18", "close": 1.55766491, "volume": 50256.0}, {"date": "2007-06-19", "close": 1.74365475, "volume": 57092.0}, {"date": "2007-06-20", "close": 1.74365475, "volume": 72081.0}, {"date": "2007-06-21", "close": 1.76690348, "volume": 20431.0}, {"date": "2007-06-22", "close": 1.81340094, "volume": 21156.0}, {"date": "2007-06-25", "close": 1.79015221, "volume": 41508.0}, {"date": "2007-06-26", "close": 1.69715729, "volume": 37174.0}, {"date": "2007-06-27", "close": 1.67390856, "volume": 28629.0}, {"date": "2007-06-28", "close": 1.67390856, "volume": 5183.0}, {"date": "2007-06-29", "close": 1.67390856, "volume": 10323.0}, {"date": "2007-07-02", "close": 1.72040602, "volume": 11291.0}, {"date": "2007-07-03", "close": 1.72040602, "volume": 21279.0}, {"date": "2007-07-04", "close": 1.72040602, "volume": 52596.0}, {"date": "2007-07-05", "close": 1.65065983, "volume": 44949.0}, {"date": "2007-07-06", "close": 1.60416237, "volume": 43468.0}, {"date": "2007-07-09", "close": 1.6274111, "volume": 29809.0}, {"date": "2007-07-10", "close": 1.58091364, "volume": 4947.0}, {"date": "2007-07-11", "close": 1.58091364, "volume": 31184.0}, {"date": "2007-07-12", "close": 1.67390856, "volume": 6452.0}, {"date": "2007-07-13", "close": 1.69715729, "volume": 41294.0}, {"date": "2007-07-16", "close": 1.72040602, "volume": 71212.0}, {"date": "2007-07-17", "close": 1.72040602, "volume": 22235.0}, {"date": "2007-07-18", "close": 1.72040602, "volume": 36561.0}, {"date": "2007-07-19", "close": 1.72040602, "volume": 25664.0}, {"date": "2007-07-20", "close": 1.69715729, "volume": 26896.0}, {"date": "2007-07-23", "close": 1.67390856, "volume": 55917.0}, {"date": "2007-07-24", "close": 1.67390856, "volume": 41938.0}, {"date": "2007-07-25", "close": 1.65065983, "volume": 57164.0}, {"date": "2007-07-26", "close": 1.65065983, "volume": 116135.0}, {"date": "2007-07-27", "close": 1.6274111, "volume": 62627.0}, {"date": "2007-07-30", "close": 1.60416237, "volume": 58911.0}, {"date": "2007-07-31", "close": 1.60416237, "volume": 10753.0}, {"date": "2007-08-01", "close": 1.60416237, "volume": 29459.0}, {"date": "2007-08-02", "close": 1.53441618, "volume": 220501.0}, {"date": "2007-08-03", "close": 1.53441618, "volume": 103524.0}, {"date": "2007-08-07", "close": 1.58091364, "volume": 186032.0}, {"date": "2007-08-08", "close": 1.65065983, "volume": 82236.0}, {"date": "2007-08-09", "close": 1.65065983, "volume": 347.0}, {"date": "2007-08-10", "close": 1.55766491, "volume": 6452.0}, {"date": "2007-08-13", "close": 1.55766491, "volume": 4188.0}, {"date": "2007-08-14", "close": 1.58091364, "volume": 17104.0}, {"date": "2007-08-15", "close": 1.48791872, "volume": 72876.0}, {"date": "2007-08-16", "close": 1.48791872, "volume": 78812.0}, {"date": "2007-08-17", "close": 1.48791872, "volume": 387.0}, {"date": "2007-08-20", "close": 1.53441618, "volume": 11512.0}, {"date": "2007-08-21", "close": 1.3949238, "volume": 29198.0}, {"date": "2007-08-22", "close": 1.48791872, "volume": 8603.0}, {"date": "2007-08-23", "close": 1.48791872, "volume": 805.0}, {"date": "2007-08-24", "close": 1.48791872, "volume": 1346.0}, {"date": "2007-08-27", "close": 1.48791872, "volume": 5304.0}, {"date": "2007-08-28", "close": 1.3949238, "volume": 107533.0}, {"date": "2007-08-29", "close": 1.30192888, "volume": 143750.0}, {"date": "2007-08-30", "close": 1.3949238, "volume": 21507.0}, {"date": "2007-08-31", "close": 1.3949238, "volume": 851.0}, {"date": "2007-09-03", "close": 1.3949238, "volume": 7886.0}, {"date": "2007-09-04", "close": 1.34842634, "volume": 7863.0}, {"date": "2007-09-05", "close": 1.30192888, "volume": 16990.0}, {"date": "2007-09-06", "close": 1.30192888, "volume": 860.0}, {"date": "2007-09-07", "close": 1.30192888, "volume": 4301.0}, {"date": "2007-09-10", "close": 1.34842634, "volume": 37516.0}, {"date": "2007-09-11", "close": 1.25543142, "volume": 1075.0}, {"date": "2007-09-12", "close": 1.27868015, "volume": 538.0}, {"date": "2007-09-13", "close": 1.25543142, "volume": 1075.0}, {"date": "2007-09-14", "close": 1.25543142, "volume": 107533.0}, {"date": "2007-09-18", "close": 1.27868015, "volume": 32690.0}, {"date": "2007-09-19", "close": 1.23218269, "volume": 19262.0}, {"date": "2007-09-20", "close": 1.23218269, "volume": 8172.0}, {"date": "2007-09-21", "close": 1.25543142, "volume": 2151.0}, {"date": "2007-09-24", "close": 1.25543142, "volume": 2796.0}, {"date": "2007-09-25", "close": 1.23218269, "volume": 2998.0}, {"date": "2007-09-27", "close": 1.25543142, "volume": 23657.0}, {"date": "2007-09-28", "close": 1.1624365, "volume": 12221.0}, {"date": "2007-10-02", "close": 1.18568523, "volume": 11291.0}, {"date": "2007-10-03", "close": 1.25543142, "volume": 1304.0}, {"date": "2007-10-05", "close": 1.25543142, "volume": 6224.0}, {"date": "2007-10-10", "close": 1.23218269, "volume": 1075.0}, {"date": "2007-10-11", "close": 1.20893396, "volume": 10753.0}, {"date": "2007-10-12", "close": 1.04619285, "volume": 66567.0}, {"date": "2007-10-15", "close": 1.02294412, "volume": 455634.0}, {"date": "2007-10-18", "close": 1.09269031, "volume": 6748.0}, {"date": "2007-10-19", "close": 1.1624365, "volume": 38862.0}, {"date": "2007-10-22", "close": 1.06944158, "volume": 16139.0}, {"date": "2007-10-23", "close": 1.09269031, "volume": 13053.0}, {"date": "2007-10-24", "close": 1.09269031, "volume": 34536.0}, {"date": "2007-10-25", "close": 1.13918777, "volume": 907.0}, {"date": "2007-10-26", "close": 1.13918777, "volume": 2750.0}, {"date": "2007-10-29", "close": 1.20893396, "volume": 645.0}, {"date": "2007-10-30", "close": 1.25543142, "volume": 7563.0}, {"date": "2007-10-31", "close": 1.25543142, "volume": 7310.0}, {"date": "2007-11-01", "close": 1.3949238, "volume": 18700.0}, {"date": "2007-11-02", "close": 1.3949238, "volume": 4301.0}, {"date": "2007-11-05", "close": 1.3949238, "volume": 5978.0}, {"date": "2007-11-06", "close": 1.3949238, "volume": 1613.0}, {"date": "2007-11-07", "close": 1.3949238, "volume": 6452.0}, {"date": "2007-11-08", "close": 1.3949238, "volume": 2876.0}, {"date": "2007-11-09", "close": 1.25543142, "volume": 24019.0}, {"date": "2007-11-13", "close": 1.1624365, "volume": 2151.0}, {"date": "2007-11-14", "close": 1.20893396, "volume": 430.0}, {"date": "2007-11-15", "close": 1.25543142, "volume": 3097.0}, {"date": "2007-11-16", "close": 1.25543142, "volume": 434.0}, {"date": "2007-11-19", "close": 1.27868015, "volume": 19903.0}, {"date": "2007-11-20", "close": 1.20893396, "volume": 2457.0}, {"date": "2007-11-22", "close": 1.20893396, "volume": 2882.0}, {"date": "2007-11-26", "close": 1.1624365, "volume": 9678.0}, {"date": "2007-11-27", "close": 1.1624365, "volume": 3226.0}, {"date": "2007-11-28", "close": 1.06944158, "volume": 29622.0}, {"date": "2007-11-29", "close": 1.06944158, "volume": 2151.0}, {"date": "2007-11-30", "close": 1.06944158, "volume": 3532.0}, {"date": "2007-12-03", "close": 1.06944158, "volume": 2151.0}, {"date": "2007-12-04", "close": 1.06944158, "volume": 4742.0}, {"date": "2007-12-05", "close": 1.06944158, "volume": 3183.0}, {"date": "2007-12-06", "close": 1.09269031, "volume": 7146.0}, {"date": "2007-12-11", "close": 1.09269031, "volume": 3658.0}, {"date": "2007-12-13", "close": 1.02294412, "volume": 10108.0}, {"date": "2007-12-14", "close": 1.02294412, "volume": 58647.0}, {"date": "2007-12-17", "close": 1.02294412, "volume": 1034.0}, {"date": "2007-12-18", "close": 0.99969539, "volume": 9705.0}, {"date": "2007-12-19", "close": 1.04619285, "volume": 6452.0}, {"date": "2007-12-20", "close": 1.06944158, "volume": 1952.0}, {"date": "2007-12-21", "close": 1.09269031, "volume": 5377.0}, {"date": "2008-01-03", "close": 1.1624365, "volume": 14194.0}, {"date": "2008-01-07", "close": 1.27868015, "volume": 14249.0}, {"date": "2008-01-09", "close": 1.11593904, "volume": 8925.0}, {"date": "2008-01-15", "close": 0.97644666, "volume": 4301.0}, {"date": "2008-01-16", "close": 0.95319793, "volume": 18512.0}, {"date": "2008-01-21", "close": 0.9299492, "volume": 32599.0}, {"date": "2008-01-23", "close": 0.88345174, "volume": 86578.0}, {"date": "2008-01-24", "close": 0.88345174, "volume": 21507.0}, {"date": "2008-01-25", "close": 0.9299492, "volume": 2151.0}, {"date": "2008-01-30", "close": 0.83695428, "volume": 32260.0}, {"date": "2008-01-31", "close": 0.83695428, "volume": 21507.0}, {"date": "2008-02-01", "close": 0.83695428, "volume": 21507.0}, {"date": "2008-02-04", "close": 0.83695428, "volume": 1613.0}, {"date": "2008-02-19", "close": 0.83695428, "volume": 6344.0}, {"date": "2008-02-22", "close": 0.83695428, "volume": 5377.0}, {"date": "2008-02-25", "close": 0.83695428, "volume": 8259.0}, {"date": "2008-02-26", "close": 0.86020301, "volume": 662.0}, {"date": "2008-02-27", "close": 0.86020301, "volume": 538.0}, {"date": "2008-03-03", "close": 0.83695428, "volume": 16457.0}, {"date": "2008-03-05", "close": 0.86020301, "volume": 52765.0}, {"date": "2008-03-06", "close": 0.90670047, "volume": 15678.0}, {"date": "2008-03-11", "close": 0.86020301, "volume": 23378.0}, {"date": "2008-03-12", "close": 0.83695428, "volume": 5015.0}, {"date": "2008-03-13", "close": 0.83695428, "volume": 44033.0}, {"date": "2008-03-17", "close": 0.74395936, "volume": 581.0}, {"date": "2008-03-18", "close": 0.79045682, "volume": 18290.0}, {"date": "2008-03-19", "close": 0.81370555, "volume": 10670.0}, {"date": "2008-03-20", "close": 0.81370555, "volume": 1950.0}, {"date": "2008-03-25", "close": 0.79045682, "volume": 323.0}, {"date": "2008-03-26", "close": 0.79045682, "volume": 2206.0}, {"date": "2008-03-27", "close": 0.76720809, "volume": 2151.0}, {"date": "2008-03-28", "close": 0.76720809, "volume": 2287.0}, {"date": "2008-04-02", "close": 0.79045682, "volume": 7742.0}, {"date": "2008-04-03", "close": 0.79045682, "volume": 538.0}, {"date": "2008-04-07", "close": 0.76720809, "volume": 538.0}, {"date": "2008-04-08", "close": 0.67421317, "volume": 16592.0}, {"date": "2008-04-09", "close": 0.6974619, "volume": 912.0}, {"date": "2008-04-10", "close": 0.83695428, "volume": 27959.0}, {"date": "2008-04-11", "close": 0.83695428, "volume": 19746.0}, {"date": "2008-04-14", "close": 0.79045682, "volume": 15055.0}, {"date": "2008-04-15", "close": 0.79045682, "volume": 645.0}, {"date": "2008-04-17", "close": 0.79045682, "volume": 6452.0}, {"date": "2008-04-21", "close": 0.86020301, "volume": 968.0}, {"date": "2008-04-24", "close": 0.79045682, "volume": 16237.0}, {"date": "2008-04-28", "close": 0.79045682, "volume": 15903.0}, {"date": "2008-04-29", "close": 0.72071063, "volume": 64520.0}, {"date": "2008-04-30", "close": 0.6974619, "volume": 17202.0}, {"date": "2008-05-01", "close": 0.6974619, "volume": 4301.0}, {"date": "2008-05-02", "close": 0.79045682, "volume": 17922.0}, {"date": "2008-05-06", "close": 0.76720809, "volume": 18496.0}, {"date": "2008-05-07", "close": 0.74395936, "volume": 13729.0}, {"date": "2008-05-08", "close": 0.79045682, "volume": 17606.0}, {"date": "2008-05-12", "close": 0.79045682, "volume": 21507.0}, {"date": "2008-05-13", "close": 0.74395936, "volume": 2151.0}, {"date": "2008-05-14", "close": 0.74395936, "volume": 9316.0}, {"date": "2008-05-15", "close": 0.79045682, "volume": 440.0}, {"date": "2008-05-16", "close": 0.81370555, "volume": 18603.0}, {"date": "2008-05-19", "close": 0.79045682, "volume": 68219.0}, {"date": "2008-05-20", "close": 0.81370555, "volume": 10393.0}, {"date": "2008-05-21", "close": 0.88345174, "volume": 34694.0}, {"date": "2008-05-22", "close": 0.9299492, "volume": 337.0}, {"date": "2008-05-23", "close": 0.9299492, "volume": 24342.0}, {"date": "2008-05-26", "close": 0.9299492, "volume": 6780.0}, {"date": "2008-05-28", "close": 0.9299492, "volume": 17205.0}, {"date": "2008-05-29", "close": 0.9299492, "volume": 10108.0}, {"date": "2008-05-30", "close": 0.9299492, "volume": 4301.0}, {"date": "2008-06-02", "close": 0.9299492, "volume": 200.0}, {"date": "2008-06-03", "close": 0.9299492, "volume": 11025.0}, {"date": "2008-06-04", "close": 0.97644666, "volume": 67041.0}, {"date": "2008-06-05", "close": 0.97644666, "volume": 23409.0}, {"date": "2008-06-06", "close": 0.9299492, "volume": 10753.0}, {"date": "2008-06-10", "close": 0.9299492, "volume": 33104.0}, {"date": "2008-06-11", "close": 0.9299492, "volume": 3610.0}, {"date": "2008-06-12", "close": 0.9299492, "volume": 13015.0}, {"date": "2008-06-13", "close": 0.86020301, "volume": 27412.0}, {"date": "2008-06-16", "close": 0.79045682, "volume": 7134.0}, {"date": "2008-06-17", "close": 0.83695428, "volume": 3555.0}, {"date": "2008-06-18", "close": 0.83695428, "volume": 13334.0}, {"date": "2008-06-19", "close": 0.83695428, "volume": 645.0}, {"date": "2008-06-20", "close": 0.88345174, "volume": 30647.0}, {"date": "2008-06-23", "close": 0.88345174, "volume": 2766.0}, {"date": "2008-06-24", "close": 0.88345174, "volume": 6291.0}, {"date": "2008-06-26", "close": 0.79045682, "volume": 18711.0}, {"date": "2008-06-27", "close": 0.79045682, "volume": 645.0}, {"date": "2008-06-30", "close": 0.83695428, "volume": 14153.0}, {"date": "2008-07-02", "close": 0.83695428, "volume": 8171.0}, {"date": "2008-07-04", "close": 0.83695428, "volume": 2796.0}, {"date": "2008-07-07", "close": 0.83695428, "volume": 6393.0}, {"date": "2008-07-09", "close": 0.83695428, "volume": 6553.0}, {"date": "2008-07-15", "close": 0.79045682, "volume": 21507.0}, {"date": "2008-07-16", "close": 0.74395936, "volume": 7398.0}, {"date": "2008-07-17", "close": 0.74395936, "volume": 4301.0}, {"date": "2008-07-21", "close": 0.74395936, "volume": 36561.0}, {"date": "2008-07-22", "close": 0.67421317, "volume": 12904.0}, {"date": "2008-07-25", "close": 0.67421317, "volume": 8603.0}, {"date": "2008-07-31", "close": 0.67421317, "volume": 35916.0}, {"date": "2008-08-05", "close": 0.60446698, "volume": 21507.0}, {"date": "2008-08-06", "close": 0.62771571, "volume": 2151.0}, {"date": "2008-08-08", "close": 0.62771571, "volume": 7824.0}, {"date": "2008-08-13", "close": 0.60446698, "volume": 16130.0}, {"date": "2008-08-27", "close": 0.6974619, "volume": 36561.0}, {"date": "2008-08-29", "close": 0.6974619, "volume": 6351.0}, {"date": "2008-09-01", "close": 0.6974619, "volume": 2151.0}, {"date": "2008-09-02", "close": 0.6974619, "volume": 538.0}, {"date": "2008-09-04", "close": 0.6974619, "volume": 2151.0}, {"date": "2008-09-10", "close": 0.6974619, "volume": 1936.0}, {"date": "2008-09-15", "close": 0.6974619, "volume": 608.0}, {"date": "2008-09-17", "close": 0.6974619, "volume": 1762.0}, {"date": "2008-09-24", "close": 0.65096444, "volume": 860.0}, {"date": "2008-09-26", "close": 0.60446698, "volume": 3441.0}, {"date": "2008-10-03", "close": 0.65096444, "volume": 5162.0}, {"date": "2008-10-10", "close": 0.48822333, "volume": 30647.0}, {"date": "2008-10-13", "close": 0.4649746, "volume": 27313.0}, {"date": "2008-10-23", "close": 0.4649746, "volume": 23948.0}, {"date": "2008-10-24", "close": 0.4649746, "volume": 15592.0}, {"date": "2008-10-27", "close": 0.4649746, "volume": 14226.0}, {"date": "2008-10-28", "close": 0.4649746, "volume": 8031.0}, {"date": "2008-11-07", "close": 0.4649746, "volume": 1721.0}, {"date": "2008-11-10", "close": 0.55796952, "volume": 6452.0}, {"date": "2008-11-14", "close": 0.4649746, "volume": 2581.0}, {"date": "2008-11-18", "close": 0.37197968, "volume": 10753.0}, {"date": "2008-11-19", "close": 0.37197968, "volume": 8603.0}, {"date": "2008-11-21", "close": 0.37197968, "volume": 7162.0}, {"date": "2008-11-24", "close": 0.37197968, "volume": 32260.0}, {"date": "2008-11-27", "close": 0.41847714, "volume": 2226.0}, {"date": "2008-12-02", "close": 0.41847714, "volume": 2151.0}, {"date": "2008-12-03", "close": 0.4649746, "volume": 1075.0}, {"date": "2008-12-04", "close": 0.39522841, "volume": 2256.0}, {"date": "2008-12-05", "close": 0.32548222, "volume": 107533.0}, {"date": "2008-12-10", "close": 0.32548222, "volume": 6452.0}, {"date": "2008-12-17", "close": 0.297583744, "volume": 32357.0}, {"date": "2008-12-22", "close": 0.37197968, "volume": 2151.0}, {"date": "2008-12-23", "close": 0.41847714, "volume": 2151.0}, {"date": "2008-12-31", "close": 0.4649746, "volume": 23012.0}, {"date": "2009-01-08", "close": 0.381279172, "volume": 2043.0}, {"date": "2009-01-20", "close": 0.390578664, "volume": 8961.0}, {"date": "2009-01-27", "close": 0.390578664, "volume": 19356.0}, {"date": "2009-01-28", "close": 0.390578664, "volume": 1505.0}, {"date": "2009-01-29", "close": 0.390578664, "volume": 7527.0}, {"date": "2009-02-05", "close": 0.390578664, "volume": 10753.0}, {"date": "2009-02-10", "close": 0.390578664, "volume": 4409.0}, {"date": "2009-02-11", "close": 0.41847714, "volume": 2523.0}, {"date": "2009-02-16", "close": 0.390578664, "volume": 7183.0}, {"date": "2009-02-19", "close": 0.390578664, "volume": 3377.0}, {"date": "2009-02-20", "close": 0.37197968, "volume": 2151.0}, {"date": "2009-02-27", "close": 0.41847714, "volume": 4301.0}, {"date": "2009-03-05", "close": 0.41847714, "volume": 3011.0}, {"date": "2009-03-09", "close": 0.41847714, "volume": 2581.0}, {"date": "2009-03-12", "close": 0.44172587, "volume": 10753.0}, {"date": "2009-03-13", "close": 0.44172587, "volume": 1160.0}, {"date": "2009-03-18", "close": 0.41847714, "volume": 645.0}, {"date": "2009-03-20", "close": 0.44172587, "volume": 1614.0}, {"date": "2009-03-25", "close": 0.44172587, "volume": 6344.0}, {"date": "2009-03-26", "close": 0.32548222, "volume": 4409.0}, {"date": "2009-04-01", "close": 0.39522841, "volume": 2151.0}, {"date": "2009-04-03", "close": 0.34873095, "volume": 2546.0}, {"date": "2009-04-14", "close": 0.41847714, "volume": 12904.0}, {"date": "2009-04-17", "close": 0.41847714, "volume": 663.0}, {"date": "2009-04-21", "close": 0.41847714, "volume": 1272.0}, {"date": "2009-04-22", "close": 0.37197968, "volume": 1201.0}, {"date": "2009-04-23", "close": 0.39522841, "volume": 17205.0}, {"date": "2009-04-27", "close": 0.39522841, "volume": 3651.0}, {"date": "2009-04-29", "close": 0.44172587, "volume": 2043.0}, {"date": "2009-05-05", "close": 0.48822333, "volume": 6452.0}, {"date": "2009-05-07", "close": 0.53472079, "volume": 19463.0}, {"date": "2009-05-11", "close": 0.51147206, "volume": 8603.0}, {"date": "2009-05-13", "close": 0.48822333, "volume": 22238.0}, {"date": "2009-05-15", "close": 0.48822333, "volume": 1419.0}, {"date": "2009-05-19", "close": 0.48822333, "volume": 17848.0}, {"date": "2009-05-20", "close": 0.48822333, "volume": 4301.0}, {"date": "2009-05-22", "close": 0.48822333, "volume": 21507.0}, {"date": "2009-05-25", "close": 0.48822333, "volume": 1290.0}, {"date": "2009-05-27", "close": 0.48822333, "volume": 8603.0}, {"date": "2009-06-03", "close": 0.48822333, "volume": 107533.0}, {"date": "2009-06-04", "close": 0.4649746, "volume": 14225.0}, {"date": "2009-06-10", "close": 0.44172587, "volume": 15705.0}, {"date": "2009-06-12", "close": 0.39522841, "volume": 11936.0}, {"date": "2009-06-15", "close": 0.39522841, "volume": 3226.0}, {"date": "2009-06-23", "close": 0.39522841, "volume": 6259.0}, {"date": "2009-06-24", "close": 0.39522841, "volume": 301.0}, {"date": "2009-06-25", "close": 0.34873095, "volume": 1850.0}, {"date": "2009-06-26", "close": 0.37197968, "volume": 129039.0}, {"date": "2009-06-29", "close": 0.376629426, "volume": 2101.0}, {"date": "2009-06-30", "close": 0.381279172, "volume": 5174.0}, {"date": "2009-07-01", "close": 0.381279172, "volume": 1278.0}, {"date": "2009-07-02", "close": 0.381279172, "volume": 873.0}, {"date": "2009-07-15", "close": 0.376629426, "volume": 4731.0}, {"date": "2009-07-17", "close": 0.381279172, "volume": 2796.0}, {"date": "2009-07-20", "close": 0.381279172, "volume": 8417.0}, {"date": "2009-07-21", "close": 0.381279172, "volume": 990.0}, {"date": "2009-07-22", "close": 0.381279172, "volume": 1343.0}, {"date": "2009-07-24", "close": 0.37197968, "volume": 89141.0}, {"date": "2009-07-28", "close": 0.37197968, "volume": 1505.0}, {"date": "2009-07-29", "close": 0.4649746, "volume": 3699.0}, {"date": "2009-08-05", "close": 0.39522841, "volume": 1075.0}, {"date": "2009-08-06", "close": 0.41847714, "volume": 54689.0}, {"date": "2009-08-11", "close": 0.41847714, "volume": 3226.0}, {"date": "2009-08-12", "close": 0.4649746, "volume": 12904.0}, {"date": "2009-08-13", "close": 0.4649746, "volume": 10753.0}, {"date": "2009-08-14", "close": 0.4649746, "volume": 2581.0}, {"date": "2009-08-18", "close": 0.381279172, "volume": 753.0}, {"date": "2009-08-25", "close": 0.41847714, "volume": 62842.0}, {"date": "2009-08-27", "close": 0.41847714, "volume": 21534.0}, {"date": "2009-08-28", "close": 0.41847714, "volume": 20109.0}, {"date": "2009-08-31", "close": 0.30223349, "volume": 13060.0}, {"date": "2009-09-01", "close": 0.32548222, "volume": 1736.0}, {"date": "2009-09-02", "close": 0.32548222, "volume": 7527.0}, {"date": "2009-09-07", "close": 0.41847714, "volume": 2151.0}, {"date": "2009-09-09", "close": 0.330131966, "volume": 3080.0}, {"date": "2009-09-10", "close": 0.409177648, "volume": 8603.0}, {"date": "2009-09-11", "close": 0.362680188, "volume": 3226.0}, {"date": "2009-09-14", "close": 0.330131966, "volume": 52587.0}, {"date": "2009-09-15", "close": 0.330131966, "volume": 35711.0}, {"date": "2009-09-16", "close": 0.34873095, "volume": 66670.0}, {"date": "2009-09-17", "close": 0.362680188, "volume": 4301.0}, {"date": "2009-09-21", "close": 0.353380696, "volume": 6452.0}, {"date": "2009-09-23", "close": 0.390578664, "volume": 33335.0}, {"date": "2009-09-29", "close": 0.353380696, "volume": 4162.0}, {"date": "2009-10-01", "close": 0.37197968, "volume": 18818.0}, {"date": "2009-10-09", "close": 0.362680188, "volume": 495.0}, {"date": "2009-10-12", "close": 0.367329934, "volume": 9128.0}, {"date": "2009-10-13", "close": 0.390578664, "volume": 8292.0}, {"date": "2009-10-14", "close": 0.390578664, "volume": 107533.0}, {"date": "2009-10-15", "close": 0.39522841, "volume": 12696.0}, {"date": "2009-10-19", "close": 0.44172587, "volume": 2830.0}, {"date": "2009-10-21", "close": 0.409177648, "volume": 4411.0}, {"date": "2009-10-26", "close": 0.437076124, "volume": 7527.0}, {"date": "2009-10-27", "close": 0.427776632, "volume": 24517.0}, {"date": "2009-10-28", "close": 0.460324854, "volume": 2581.0}, {"date": "2009-10-29", "close": 0.62771571, "volume": 1937.0}, {"date": "2009-11-05", "close": 0.51147206, "volume": 6452.0}, {"date": "2009-11-10", "close": 0.4649746, "volume": 621.0}, {"date": "2009-11-13", "close": 0.41847714, "volume": 140435.0}, {"date": "2009-11-16", "close": 0.41847714, "volume": 7984.0}, {"date": "2009-11-17", "close": 0.41847714, "volume": 53766.0}, {"date": "2009-11-18", "close": 0.41847714, "volume": 2151.0}, {"date": "2009-11-23", "close": 0.41847714, "volume": 3077.0}, {"date": "2009-11-25", "close": 0.4649746, "volume": 1374.0}, {"date": "2009-11-27", "close": 0.4649746, "volume": 5377.0}, {"date": "2009-11-30", "close": 0.53472079, "volume": 4301.0}, {"date": "2009-12-01", "close": 0.4649746, "volume": 2581.0}, {"date": "2009-12-04", "close": 0.4649746, "volume": 18604.0}, {"date": "2009-12-07", "close": 0.4649746, "volume": 122717.0}, {"date": "2009-12-10", "close": 0.4649746, "volume": 12221.0}, {"date": "2009-12-14", "close": 0.44172587, "volume": 32723.0}, {"date": "2009-12-15", "close": 0.4649746, "volume": 11175.0}, {"date": "2009-12-16", "close": 0.44172587, "volume": 52691.0}, {"date": "2009-12-22", "close": 0.44172587, "volume": 1415.0}, {"date": "2009-12-29", "close": 0.4649746, "volume": 3226.0}, {"date": "2009-12-31", "close": 0.51147206, "volume": 60218.0}, {"date": "2010-01-04", "close": 0.53472079, "volume": 27959.0}, {"date": "2010-01-05", "close": 0.53472079, "volume": 5377.0}, {"date": "2010-01-06", "close": 0.48822333, "volume": 4731.0}, {"date": "2010-01-07", "close": 0.53472079, "volume": 2151.0}, {"date": "2010-01-12", "close": 0.51147206, "volume": 2151.0}, {"date": "2010-01-13", "close": 0.48822333, "volume": 885.0}, {"date": "2010-01-15", "close": 0.51147206, "volume": 50540.0}, {"date": "2010-01-18", "close": 0.48822333, "volume": 64520.0}, {"date": "2010-01-19", "close": 0.4649746, "volume": 12059.0}, {"date": "2010-01-20", "close": 0.451025362, "volume": 13442.0}, {"date": "2010-01-29", "close": 0.4649746, "volume": 10753.0}, {"date": "2010-02-02", "close": 0.51147206, "volume": 126889.0}, {"date": "2010-02-04", "close": 0.4649746, "volume": 2796.0}, {"date": "2010-02-08", "close": 0.4649746, "volume": 16583.0}, {"date": "2010-02-11", "close": 0.4649746, "volume": 13979.0}, {"date": "2010-02-17", "close": 0.44172587, "volume": 22474.0}, {"date": "2010-02-19", "close": 0.48822333, "volume": 74295.0}, {"date": "2010-02-24", "close": 0.48822333, "volume": 3167.0}, {"date": "2010-02-25", "close": 0.60446698, "volume": 5377.0}, {"date": "2010-02-26", "close": 0.53472079, "volume": 2803.0}, {"date": "2010-03-01", "close": 0.53472079, "volume": 2151.0}, {"date": "2010-03-03", "close": 0.53472079, "volume": 5686.0}, {"date": "2010-03-05", "close": 0.51147206, "volume": 2507.0}, {"date": "2010-03-15", "close": 0.48822333, "volume": 2151.0}, {"date": "2010-03-16", "close": 0.51147206, "volume": 1505.0}, {"date": "2010-03-18", "close": 0.48822333, "volume": 26883.0}, {"date": "2010-03-22", "close": 0.48822333, "volume": 112553.0}, {"date": "2010-03-23", "close": 0.4649746, "volume": 130901.0}, {"date": "2010-03-24", "close": 0.4649746, "volume": 5377.0}, {"date": "2010-03-29", "close": 0.4649746, "volume": 7823.0}, {"date": "2010-03-30", "close": 0.53472079, "volume": 29092.0}, {"date": "2010-04-06", "close": 0.51147206, "volume": 83184.0}, {"date": "2010-04-08", "close": 0.51147206, "volume": 528.0}, {"date": "2010-04-09", "close": 0.48822333, "volume": 11684.0}, {"date": "2010-04-12", "close": 0.48822333, "volume": 976.0}, {"date": "2010-04-13", "close": 0.4649746, "volume": 114317.0}, {"date": "2010-04-14", "close": 0.4649746, "volume": 15270.0}, {"date": "2010-04-22", "close": 0.51147206, "volume": 11920.0}, {"date": "2010-04-23", "close": 0.4649746, "volume": 6439.0}, {"date": "2010-04-27", "close": 0.4649746, "volume": 7785.0}, {"date": "2010-04-29", "close": 0.4649746, "volume": 10753.0}, {"date": "2010-04-30", "close": 0.48822333, "volume": 2151.0}, {"date": "2010-05-03", "close": 0.48822333, "volume": 12690.0}, {"date": "2010-05-04", "close": 0.48822333, "volume": 1075.0}, {"date": "2010-05-06", "close": 0.48822333, "volume": 538.0}, {"date": "2010-05-07", "close": 0.4649746, "volume": 30109.0}, {"date": "2010-05-10", "close": 0.58121825, "volume": 37089.0}, {"date": "2010-05-14", "close": 0.51147206, "volume": 7741.0}, {"date": "2010-05-17", "close": 0.4649746, "volume": 39357.0}, {"date": "2010-05-18", "close": 0.423126886, "volume": 1003.0}, {"date": "2010-05-20", "close": 0.53472079, "volume": 221517.0}, {"date": "2010-05-21", "close": 0.4649746, "volume": 65595.0}, {"date": "2010-05-24", "close": 0.4649746, "volume": 438947.0}, {"date": "2010-05-26", "close": 0.4649746, "volume": 2151.0}, {"date": "2010-05-27", "close": 0.55796952, "volume": 21657.0}, {"date": "2010-05-31", "close": 0.4649746, "volume": 4212.0}, {"date": "2010-06-01", "close": 0.4649746, "volume": 11413.0}, {"date": "2010-06-02", "close": 0.41847714, "volume": 79485.0}, {"date": "2010-06-03", "close": 0.41847714, "volume": 17850.0}, {"date": "2010-06-04", "close": 0.39522841, "volume": 5409.0}, {"date": "2010-06-07", "close": 0.4649746, "volume": 323.0}, {"date": "2010-06-08", "close": 0.390578664, "volume": 8603.0}, {"date": "2010-06-11", "close": 0.460324854, "volume": 3764.0}, {"date": "2010-06-28", "close": 0.381279172, "volume": 15691.0}, {"date": "2010-06-29", "close": 0.41847714, "volume": 12044.0}, {"date": "2010-06-30", "close": 0.362680188, "volume": 9463.0}, {"date": "2010-07-01", "close": 0.362680188, "volume": 5279.0}, {"date": "2010-07-07", "close": 0.37197968, "volume": 3959.0}, {"date": "2010-07-19", "close": 0.37197968, "volume": 1304.0}, {"date": "2010-07-22", "close": 0.37197968, "volume": 113.0}, {"date": "2010-07-23", "close": 0.362680188, "volume": 259.0}, {"date": "2010-07-28", "close": 0.413827394, "volume": 21507.0}, {"date": "2010-07-29", "close": 0.362680188, "volume": 645.0}, {"date": "2010-08-02", "close": 0.362680188, "volume": 3048.0}, {"date": "2010-08-04", "close": 0.362680188, "volume": 860.0}, {"date": "2010-08-09", "close": 0.362680188, "volume": 4301.0}, {"date": "2010-08-10", "close": 0.353380696, "volume": 15953.0}, {"date": "2010-08-11", "close": 0.353380696, "volume": 392.0}, {"date": "2010-08-13", "close": 0.34873095, "volume": 1008.0}, {"date": "2010-08-17", "close": 0.37197968, "volume": 636.0}, {"date": "2010-08-18", "close": 0.330131966, "volume": 7527.0}, {"date": "2010-08-31", "close": 0.37197968, "volume": 18281.0}, {"date": "2010-09-01", "close": 0.37197968, "volume": 13620.0}, {"date": "2010-09-02", "close": 0.390578664, "volume": 2151.0}, {"date": "2010-09-08", "close": 0.362680188, "volume": 2151.0}, {"date": "2010-09-10", "close": 0.32548222, "volume": 5377.0}, {"date": "2010-09-14", "close": 0.306883236, "volume": 1834.0}, {"date": "2010-09-16", "close": 0.311532982, "volume": 188270.0}, {"date": "2010-09-17", "close": 0.37197968, "volume": 19023.0}, {"date": "2010-09-22", "close": 0.37197968, "volume": 13762.0}, {"date": "2010-09-23", "close": 0.34873095, "volume": 41427.0}, {"date": "2010-09-28", "close": 0.32548222, "volume": 31184.0}, {"date": "2010-09-29", "close": 0.311532982, "volume": 12904.0}, {"date": "2010-09-30", "close": 0.311532982, "volume": 2006.0}, {"date": "2010-10-01", "close": 0.32548222, "volume": 10753.0}, {"date": "2010-10-04", "close": 0.32548222, "volume": 1075.0}, {"date": "2010-10-06", "close": 0.32548222, "volume": 595.0}, {"date": "2010-10-07", "close": 0.353380696, "volume": 7347.0}, {"date": "2010-10-11", "close": 0.34873095, "volume": 677.0}, {"date": "2010-10-13", "close": 0.37197968, "volume": 22044.0}, {"date": "2010-10-18", "close": 0.39522841, "volume": 53766.0}, {"date": "2010-10-20", "close": 0.41847714, "volume": 1645.0}, {"date": "2010-10-22", "close": 0.39522841, "volume": 128363.0}, {"date": "2010-10-25", "close": 0.37197968, "volume": 18261.0}, {"date": "2010-10-27", "close": 0.32548222, "volume": 19267.0}, {"date": "2010-10-29", "close": 0.37197968, "volume": 505.0}, {"date": "2010-11-01", "close": 0.39522841, "volume": 74768.0}, {"date": "2010-11-04", "close": 0.37197968, "volume": 7097.0}, {"date": "2010-11-05", "close": 0.37197968, "volume": 21110.0}, {"date": "2010-11-08", "close": 0.39522841, "volume": 396.0}, {"date": "2010-11-09", "close": 0.37197968, "volume": 35271.0}, {"date": "2010-11-10", "close": 0.404527902, "volume": 69122.0}, {"date": "2010-11-15", "close": 0.37197968, "volume": 5334.0}, {"date": "2010-11-22", "close": 0.34873095, "volume": 13356.0}, {"date": "2010-11-25", "close": 0.37197968, "volume": 19208.0}, {"date": "2010-11-30", "close": 0.39522841, "volume": 21825.0}, {"date": "2010-12-02", "close": 0.37197968, "volume": 200087.0}, {"date": "2010-12-03", "close": 0.39522841, "volume": 72093.0}, {"date": "2010-12-06", "close": 0.37197968, "volume": 5377.0}, {"date": "2010-12-07", "close": 0.37197968, "volume": 5057.0}, {"date": "2010-12-08", "close": 0.37197968, "volume": 46178.0}, {"date": "2010-12-09", "close": 0.39522841, "volume": 570.0}, {"date": "2010-12-14", "close": 0.358030442, "volume": 29505.0}, {"date": "2010-12-17", "close": 0.376629426, "volume": 2688.0}, {"date": "2011-01-05", "close": 0.376629426, "volume": 4301.0}, {"date": "2011-01-06", "close": 0.376629426, "volume": 19894.0}, {"date": "2011-01-07", "close": 0.376629426, "volume": 4301.0}, {"date": "2011-01-10", "close": 0.376629426, "volume": 2796.0}, {"date": "2011-01-12", "close": 0.39522841, "volume": 5377.0}, {"date": "2011-01-13", "close": 0.37197968, "volume": 636.0}, {"date": "2011-01-18", "close": 0.39522841, "volume": 2551.0}, {"date": "2011-01-20", "close": 0.358030442, "volume": 8433.0}, {"date": "2011-01-21", "close": 0.34873095, "volume": 33433.0}, {"date": "2011-01-27", "close": 0.353380696, "volume": 11829.0}, {"date": "2011-02-04", "close": 0.32548222, "volume": 64520.0}, {"date": "2011-02-07", "close": 0.37197968, "volume": 6759.0}, {"date": "2011-02-08", "close": 0.32548222, "volume": 2151.0}, {"date": "2011-02-09", "close": 0.32548222, "volume": 9455.0}, {"date": "2011-02-10", "close": 0.32548222, "volume": 4865.0}, {"date": "2011-02-11", "close": 0.330131966, "volume": 10753.0}, {"date": "2011-02-17", "close": 0.367329934, "volume": 10753.0}, {"date": "2011-02-21", "close": 0.367329934, "volume": 16141.0}, {"date": "2011-02-22", "close": 0.381279172, "volume": 190462.0}, {"date": "2011-02-25", "close": 0.37197968, "volume": 1075.0}, {"date": "2011-02-28", "close": 0.37197968, "volume": 10753.0}, {"date": "2011-03-01", "close": 0.37197968, "volume": 8603.0}, {"date": "2011-03-03", "close": 0.367329934, "volume": 2151.0}, {"date": "2011-03-04", "close": 0.362680188, "volume": 25527.0}, {"date": "2011-03-07", "close": 0.32548222, "volume": 47314.0}, {"date": "2011-03-08", "close": 0.30223349, "volume": 15055.0}, {"date": "2011-03-09", "close": 0.27898476, "volume": 116047.0}, {"date": "2011-03-11", "close": 0.27898476, "volume": 28596.0}, {"date": "2011-03-15", "close": 0.25573603, "volume": 37636.0}, {"date": "2011-03-16", "close": 0.2324873, "volume": 2796.0}, {"date": "2011-03-24", "close": 0.246436538, "volume": 71625.0}, {"date": "2011-03-25", "close": 0.25573603, "volume": 74100.0}, {"date": "2011-03-28", "close": 0.25573603, "volume": 3871.0}, {"date": "2011-03-31", "close": 0.2324873, "volume": 13039.0}, {"date": "2011-04-01", "close": 0.227837554, "volume": 25864.0}, {"date": "2011-04-04", "close": 0.241786792, "volume": 35191.0}, {"date": "2011-04-06", "close": 0.227837554, "volume": 8603.0}, {"date": "2011-04-07", "close": 0.227837554, "volume": 6452.0}, {"date": "2011-04-11", "close": 0.227837554, "volume": 10015.0}, {"date": "2011-04-12", "close": 0.213888316, "volume": 10864.0}, {"date": "2011-04-13", "close": 0.227837554, "volume": 1496.0}, {"date": "2011-04-14", "close": 0.227837554, "volume": 4942.0}, {"date": "2011-04-15", "close": 0.213888316, "volume": 107533.0}, {"date": "2011-04-18", "close": 0.20923857, "volume": 11180.0}, {"date": "2011-04-19", "close": 0.2324873, "volume": 37636.0}, {"date": "2011-04-20", "close": 0.2324873, "volume": 32236.0}, {"date": "2011-04-27", "close": 0.2324873, "volume": 11147.0}, {"date": "2011-04-28", "close": 0.2324873, "volume": 24733.0}, {"date": "2011-04-29", "close": 0.2324873, "volume": 100375.0}, {"date": "2011-05-02", "close": 0.227837554, "volume": 53766.0}, {"date": "2011-05-03", "close": 0.2324873, "volume": 84194.0}, {"date": "2011-05-06", "close": 0.2324873, "volume": 344105.0}, {"date": "2011-05-09", "close": 0.2324873, "volume": 14732.0}, {"date": "2011-05-11", "close": 0.2324873, "volume": 84048.0}, {"date": "2011-05-12", "close": 0.2324873, "volume": 2507.0}, {"date": "2011-05-13", "close": 0.2324873, "volume": 298.0}, {"date": "2011-05-16", "close": 0.2324873, "volume": 84216.0}, {"date": "2011-05-25", "close": 0.246436538, "volume": 21507.0}, {"date": "2011-05-27", "close": 0.2324873, "volume": 282767.0}, {"date": "2011-05-30", "close": 0.237137046, "volume": 2774.0}, {"date": "2011-06-03", "close": 0.2324873, "volume": 49253.0}, {"date": "2011-06-06", "close": 0.237137046, "volume": 42984.0}, {"date": "2011-06-07", "close": 0.251086284, "volume": 8495.0}, {"date": "2011-06-16", "close": 0.241786792, "volume": 2663.0}, {"date": "2011-06-17", "close": 0.241786792, "volume": 51103.0}, {"date": "2011-06-20", "close": 0.2324873, "volume": 16345.0}, {"date": "2011-06-21", "close": 0.2324873, "volume": 50193.0}, {"date": "2011-06-22", "close": 0.2324873, "volume": 21507.0}, {"date": "2011-06-23", "close": 0.2324873, "volume": 3877.0}, {"date": "2011-06-27", "close": 0.2324873, "volume": 3226.0}, {"date": "2011-06-28", "close": 0.2324873, "volume": 931.0}, {"date": "2011-06-29", "close": 0.2324873, "volume": 10753.0}, {"date": "2011-06-30", "close": 0.223187808, "volume": 26443.0}, {"date": "2011-07-01", "close": 0.223187808, "volume": 2151.0}, {"date": "2011-07-04", "close": 0.213888316, "volume": 2688.0}, {"date": "2011-07-05", "close": 0.213888316, "volume": 13532.0}, {"date": "2011-07-08", "close": 0.2324873, "volume": 7195.0}, {"date": "2011-07-11", "close": 0.218538062, "volume": 3140.0}, {"date": "2011-07-15", "close": 0.2324873, "volume": 6002.0}, {"date": "2011-07-26", "close": 0.199939078, "volume": 2600.0}, {"date": "2011-07-28", "close": 0.2324873, "volume": 21507.0}, {"date": "2011-08-09", "close": 0.227837554, "volume": 59659.0}, {"date": "2011-08-11", "close": 0.227837554, "volume": 21507.0}, {"date": "2011-08-15", "close": 0.227837554, "volume": 86026.0}, {"date": "2011-08-16", "close": 0.227837554, "volume": 2151.0}, {"date": "2011-08-22", "close": 0.227837554, "volume": 45723.0}, {"date": "2011-08-23", "close": 0.20923857, "volume": 1591.0}, {"date": "2011-09-01", "close": 0.213888316, "volume": 7169.0}, {"date": "2011-09-06", "close": 0.213888316, "volume": 204312.0}, {"date": "2011-09-14", "close": 0.199939078, "volume": 2619.0}, {"date": "2011-09-16", "close": 0.13949238, "volume": 1068.0}, {"date": "2011-09-22", "close": 0.153441618, "volume": 10753.0}, {"date": "2011-09-28", "close": 0.158091364, "volume": 643.0}, {"date": "2011-09-29", "close": 0.167390856, "volume": 10005.0}, {"date": "2011-10-13", "close": 0.195289332, "volume": 3423.0}, {"date": "2011-10-21", "close": 0.176690348, "volume": 116293.0}, {"date": "2011-10-28", "close": 0.181340094, "volume": 3549.0}, {"date": "2011-11-07", "close": 0.251086284, "volume": 3412.0}, {"date": "2011-11-14", "close": 0.247775, "volume": 34305.0}, {"date": "2011-11-15", "close": 0.19822, "volume": 597.0}, {"date": "2011-11-18", "close": 0.19822, "volume": 3598.0}, {"date": "2011-11-22", "close": 0.19822, "volume": 749.0}, {"date": "2011-11-23", "close": 0.188309, "volume": 11328.0}, {"date": "2011-11-24", "close": 0.19822, "volume": 2522.0}, {"date": "2011-11-25", "close": 0.188309, "volume": 7870.0}, {"date": "2011-12-12", "close": 0.188309, "volume": 18134.0}, {"date": "2011-12-13", "close": 0.2229975, "volume": 28567.0}, {"date": "2011-12-14", "close": 0.2229975, "volume": 16345.0}, {"date": "2011-12-15", "close": 0.237864, "volume": 4036.0}, {"date": "2011-12-16", "close": 0.2229975, "volume": 11025.0}, {"date": "2011-12-19", "close": 0.2130865, "volume": 16144.0}, {"date": "2011-12-20", "close": 0.2130865, "volume": 376.0}, {"date": "2011-12-21", "close": 0.19822, "volume": 10090.0}, {"date": "2012-01-03", "close": 0.178398, "volume": 12108.0}, {"date": "2012-01-19", "close": 0.158576, "volume": 41552.0}, {"date": "2012-01-20", "close": 0.148665, "volume": 25646.0}, {"date": "2012-01-23", "close": 0.158576, "volume": 16144.0}, {"date": "2012-01-25", "close": 0.1734425, "volume": 49176.0}, {"date": "2012-02-01", "close": 0.19822, "volume": 26898.0}, {"date": "2012-02-21", "close": 0.19822, "volume": 11891.0}, {"date": "2012-02-27", "close": 0.178398, "volume": 134553.0}, {"date": "2012-02-28", "close": 0.178398, "volume": 7870.0}, {"date": "2012-02-29", "close": 0.178398, "volume": 49532.0}, {"date": "2012-03-07", "close": 0.19822, "volume": 12383.0}, {"date": "2012-03-09", "close": 0.178398, "volume": 12775.0}, {"date": "2012-04-13", "close": 0.19822, "volume": 4987.0}, {"date": "2012-04-18", "close": 0.19822, "volume": 40359.0}, {"date": "2012-04-19", "close": 0.19822, "volume": 10.0}, {"date": "2012-04-23", "close": 0.208131, "volume": 10.0}, {"date": "2012-04-24", "close": 0.208131, "volume": 1618.0}, {"date": "2012-04-27", "close": 0.178398, "volume": 46788.0}, {"date": "2012-05-24", "close": 0.2229975, "volume": 151347.0}, {"date": "2012-06-12", "close": 0.168487, "volume": 8536.0}, {"date": "2012-06-18", "close": 0.178398, "volume": 6054.0}, {"date": "2012-06-19", "close": 0.178398, "volume": 16576.0}, {"date": "2012-06-25", "close": 0.158576, "volume": 9906.0}, {"date": "2012-07-05", "close": 0.1635315, "volume": 2018.0}, {"date": "2012-07-11", "close": 0.19822, "volume": 2749.0}, {"date": "2012-07-13", "close": 0.2031755, "volume": 4036.0}, {"date": "2012-07-18", "close": 0.2031755, "volume": 7728.0}, {"date": "2012-08-08", "close": 0.208131, "volume": 45244.0}, {"date": "2012-08-15", "close": 0.19822, "volume": 2724.0}, {"date": "2012-08-16", "close": 0.19822, "volume": 504.0}, {"date": "2012-08-21", "close": 0.19822, "volume": 6054.0}, {"date": "2012-08-22", "close": 0.19822, "volume": 10090.0}, {"date": "2012-08-28", "close": 0.2031755, "volume": 25224.0}, {"date": "2012-08-29", "close": 0.19822, "volume": 4036.0}, {"date": "2012-08-30", "close": 0.2031755, "volume": 5918.0}, {"date": "2012-08-31", "close": 0.1932645, "volume": 57512.0}, {"date": "2012-09-03", "close": 0.19822, "volume": 10090.0}, {"date": "2012-09-04", "close": 0.19822, "volume": 25224.0}, {"date": "2012-09-06", "close": 0.19822, "volume": 2641.0}, {"date": "2012-09-07", "close": 0.2031755, "volume": 11301.0}, {"date": "2012-09-19", "close": 0.2031755, "volume": 1194.0}, {"date": "2012-09-20", "close": 0.19822, "volume": 64816.0}, {"date": "2012-09-24", "close": 0.19822, "volume": 4036.0}, {"date": "2012-09-25", "close": 0.19822, "volume": 15765.0}, {"date": "2012-09-27", "close": 0.2031755, "volume": 5117.0}, {"date": "2012-10-09", "close": 0.1734425, "volume": 14760.0}, {"date": "2012-10-12", "close": 0.1734425, "volume": 7063.0}, {"date": "2012-10-16", "close": 0.1734425, "volume": 22790.0}, {"date": "2012-10-22", "close": 0.168487, "volume": 26486.0}, {"date": "2012-10-23", "close": 0.168487, "volume": 670.0}, {"date": "2012-10-31", "close": 0.168487, "volume": 129149.0}, {"date": "2012-11-28", "close": 0.168487, "volume": 1.0}, {"date": "2012-12-07", "close": 0.158576, "volume": 3027.0}, {"date": "2012-12-10", "close": 0.148665, "volume": 13009.0}, {"date": "2012-12-11", "close": 0.148665, "volume": 3830.0}, {"date": "2012-12-12", "close": 0.1734425, "volume": 3341.0}, {"date": "2012-12-20", "close": 0.168487, "volume": 5045.0}, {"date": "2013-01-21", "close": 0.168487, "volume": 5045.0}, {"date": "2013-01-24", "close": 0.138754, "volume": 20180.0}, {"date": "2013-01-25", "close": 0.128843, "volume": 4218.0}, {"date": "2013-02-12", "close": 0.128843, "volume": 22947.0}, {"date": "2013-02-18", "close": 0.138754, "volume": 2017.0}, {"date": "2013-02-25", "close": 0.148665, "volume": 191173.0}, {"date": "2013-02-27", "close": 0.148665, "volume": 66996.0}, {"date": "2013-02-28", "close": 0.148665, "volume": 5040.0}, {"date": "2013-03-05", "close": 0.148665, "volume": 35314.0}, {"date": "2013-03-12", "close": 0.148665, "volume": 807.0}, {"date": "2013-03-13", "close": 0.148665, "volume": 404.0}, {"date": "2013-03-20", "close": 0.118932, "volume": 48431.0}, {"date": "2013-03-21", "close": 0.109021, "volume": 3330.0}, {"date": "2013-03-22", "close": 0.09911, "volume": 10090.0}, {"date": "2013-03-25", "close": 0.118932, "volume": 6677.0}, {"date": "2013-03-28", "close": 0.118932, "volume": 15135.0}, {"date": "2013-04-02", "close": 0.118932, "volume": 213826.0}, {"date": "2013-04-16", "close": 0.138754, "volume": 8072.0}, {"date": "2013-04-17", "close": 0.138754, "volume": 53812.0}, {"date": "2013-04-19", "close": 0.158576, "volume": 2891.0}, {"date": "2013-04-22", "close": 0.1635315, "volume": 2775.0}, {"date": "2013-04-30", "close": 0.178398, "volume": 252245.0}, {"date": "2013-05-02", "close": 0.178398, "volume": 1127.0}, {"date": "2013-05-07", "close": 0.178398, "volume": 35549.0}, {"date": "2013-05-14", "close": 0.178398, "volume": 12860.0}, {"date": "2013-05-16", "close": 0.19822, "volume": 3027.0}, {"date": "2013-05-17", "close": 0.19822, "volume": 5600.0}, {"date": "2013-05-22", "close": 0.178398, "volume": 168903.0}, {"date": "2013-05-23", "close": 0.158576, "volume": 83342.0}, {"date": "2013-05-24", "close": 0.158576, "volume": 13215.0}, {"date": "2013-05-27", "close": 0.168487, "volume": 50449.0}, {"date": "2013-05-29", "close": 0.168487, "volume": 20180.0}, {"date": "2013-06-12", "close": 0.178398, "volume": 32563.0}, {"date": "2013-06-13", "close": 0.2031755, "volume": 19476.0}, {"date": "2013-06-24", "close": 0.178398, "volume": 10309.0}, {"date": "2013-06-25", "close": 0.178398, "volume": 14916.0}, {"date": "2013-06-26", "close": 0.1536205, "volume": 7430.0}, {"date": "2013-06-27", "close": 0.1734425, "volume": 4689.0}, {"date": "2013-07-09", "close": 0.188309, "volume": 26839.0}, {"date": "2013-07-16", "close": 0.1932645, "volume": 21687.0}, {"date": "2013-07-18", "close": 0.1932645, "volume": 24765.0}, {"date": "2013-07-22", "close": 0.19822, "volume": 3834.0}, {"date": "2013-07-24", "close": 0.19822, "volume": 2422.0}, {"date": "2013-08-05", "close": 0.19822, "volume": 5765.0}, {"date": "2013-08-13", "close": 0.19822, "volume": 66593.0}, {"date": "2013-08-20", "close": 0.19822, "volume": 14126.0}, {"date": "2013-08-21", "close": 0.19822, "volume": 18574.0}, {"date": "2013-08-28", "close": 0.19822, "volume": 204614.0}, {"date": "2013-09-05", "close": 0.19822, "volume": 12108.0}, {"date": "2013-09-06", "close": 0.19822, "volume": 22198.0}, {"date": "2013-09-11", "close": 0.19822, "volume": 100898.0}, {"date": "2013-09-12", "close": 0.208131, "volume": 117098.0}, {"date": "2013-09-18", "close": 0.19822, "volume": 131413.0}, {"date": "2013-10-10", "close": 0.19822, "volume": 20180.0}, {"date": "2013-10-17", "close": 0.19822, "volume": 32287.0}, {"date": "2013-10-22", "close": 0.307241, "volume": 3027.0}, {"date": "2013-11-04", "close": 0.287419, "volume": 1740.0}, {"date": "2013-12-09", "close": 0.287419, "volume": 2018.0}, {"date": "2013-12-19", "close": 0.19822, "volume": 34759.0}, {"date": "2013-12-27", "close": 0.247775, "volume": 3440.0}, {"date": "2014-01-10", "close": 0.247775, "volume": 3946.0}, {"date": "2014-02-11", "close": 0.247775, "volume": null}, {"date": "2014-02-17", "close": 0.237864, "volume": 2522.0}, {"date": "2014-02-26", "close": 0.208131, "volume": 2767.0}, {"date": "2014-02-27", "close": 0.208131, "volume": 40379.0}, {"date": "2014-02-28", "close": 0.208131, "volume": 16549.0}, {"date": "2014-03-10", "close": 0.2130865, "volume": 516.0}, {"date": "2014-03-11", "close": 0.2130865, "volume": 10090.0}, {"date": "2014-03-13", "close": 0.2130865, "volume": 12366.0}, {"date": "2014-03-14", "close": 0.2130865, "volume": 2436.0}, {"date": "2014-03-17", "close": 0.2130865, "volume": 50449.0}, {"date": "2014-03-19", "close": 0.208131, "volume": 57544.0}, {"date": "2014-03-25", "close": 0.208131, "volume": 14630.0}, {"date": "2014-03-27", "close": 0.208131, "volume": 4036.0}, {"date": "2014-03-28", "close": 0.208131, "volume": 4036.0}, {"date": "2014-03-31", "close": 0.208131, "volume": 141257.0}, {"date": "2014-04-09", "close": 0.208131, "volume": 3632.0}, {"date": "2014-04-11", "close": 0.208131, "volume": 790.0}, {"date": "2014-04-29", "close": 0.208131, "volume": 3370.0}, {"date": "2014-05-05", "close": 0.208131, "volume": 12108.0}, {"date": "2014-05-08", "close": 0.2031755, "volume": 14126.0}, {"date": "2014-05-13", "close": 0.208131, "volume": 10090.0}, {"date": "2014-05-26", "close": 0.208131, "volume": 6332.0}, {"date": "2014-05-28", "close": 0.208131, "volume": 2353.0}, {"date": "2014-06-13", "close": 0.208131, "volume": 5045.0}, {"date": "2014-06-19", "close": 0.208131, "volume": 1405.0}, {"date": "2014-06-20", "close": 0.208131, "volume": 353.0}, {"date": "2014-07-03", "close": 0.19822, "volume": 20180.0}, {"date": "2014-07-07", "close": 0.19822, "volume": 3027.0}, {"date": "2014-07-08", "close": 0.19822, "volume": 1689.0}, {"date": "2014-07-14", "close": 0.2031755, "volume": 50449.0}, {"date": "2014-07-16", "close": 0.19822, "volume": 25224.0}, {"date": "2014-07-17", "close": 0.208131, "volume": 5731.0}, {"date": "2014-07-21", "close": 0.208131, "volume": 2139.0}, {"date": "2014-08-18", "close": 0.19822, "volume": 8072.0}, {"date": "2014-08-19", "close": 0.19822, "volume": 2018.0}, {"date": "2014-08-20", "close": 0.19822, "volume": 4906.0}, {"date": "2014-08-25", "close": 0.19822, "volume": 2588.0}, {"date": "2014-08-26", "close": 0.218042, "volume": 9515.0}, {"date": "2014-08-27", "close": 0.218042, "volume": 9626.0}, {"date": "2014-09-01", "close": 0.247775, "volume": 26386.0}, {"date": "2014-09-04", "close": 0.237864, "volume": 16729.0}, {"date": "2014-09-08", "close": 0.2428195, "volume": 10090.0}, {"date": "2014-09-09", "close": 0.247775, "volume": 19812.0}, {"date": "2014-09-12", "close": 0.29733, "volume": 11159.0}, {"date": "2014-09-16", "close": 0.3022855, "volume": 77731.0}, {"date": "2014-09-22", "close": 0.2824635, "volume": 2220.0}, {"date": "2014-09-23", "close": 0.2824635, "volume": 15135.0}, {"date": "2014-10-09", "close": 0.317152, "volume": 4036.0}, {"date": "2014-10-21", "close": 0.287419, "volume": 20180.0}, {"date": "2014-10-24", "close": 0.317152, "volume": 4036.0}, {"date": "2014-10-27", "close": 0.346885, "volume": 16144.0}, {"date": "2014-10-28", "close": 0.346885, "volume": 2883.0}, {"date": "2014-10-31", "close": 0.346885, "volume": 3169.0}, {"date": "2014-11-04", "close": 0.317152, "volume": 10090.0}, {"date": "2014-11-28", "close": 0.29733, "volume": 4036.0}, {"date": "2014-12-01", "close": 0.287419, "volume": 2883.0}, {"date": "2014-12-04", "close": 0.257686, "volume": 57051.0}, {"date": "2014-12-12", "close": 0.267597, "volume": 5045.0}, {"date": "2014-12-24", "close": 0.277508, "volume": 3431.0}, {"date": "2015-01-08", "close": 0.307241, "volume": 2883.0}, {"date": "2015-01-13", "close": 0.287419, "volume": 7842.0}, {"date": "2015-01-20", "close": 0.277508, "volume": 93613.0}, {"date": "2015-01-21", "close": 0.2824635, "volume": 6353.0}, {"date": "2015-01-27", "close": 0.2824635, "volume": 7063.0}, {"date": "2015-01-30", "close": 0.2923745, "volume": 2522.0}, {"date": "2015-02-03", "close": 0.2923745, "volume": 3605.0}, {"date": "2015-02-18", "close": 0.2923745, "volume": 1499.0}, {"date": "2015-02-19", "close": 0.426173, "volume": 172536.0}, {"date": "2015-02-20", "close": 0.445995, "volume": 25527.0}, {"date": "2015-02-23", "close": 0.445995, "volume": 1122.0}, {"date": "2015-02-24", "close": 0.445995, "volume": 104821.0}, {"date": "2015-02-25", "close": 0.445995, "volume": 6054.0}, {"date": "2015-03-02", "close": 0.445995, "volume": 6126.0}, {"date": "2015-03-06", "close": 0.465817, "volume": 2018.0}, {"date": "2015-03-09", "close": 0.485639, "volume": 7063.0}, {"date": "2015-03-10", "close": 0.515372, "volume": 40359.0}, {"date": "2015-03-11", "close": 0.634304, "volume": 71762.0}, {"date": "2015-03-12", "close": 0.673948, "volume": 111967.0}, {"date": "2015-03-13", "close": 0.673948, "volume": 55494.0}, {"date": "2015-03-16", "close": 0.673948, "volume": 73656.0}, {"date": "2015-03-17", "close": 0.59466, "volume": 27578.0}, {"date": "2015-03-18", "close": 0.59466, "volume": 47722.0}, {"date": "2015-03-19", "close": 0.59466, "volume": 14741.0}, {"date": "2015-03-20", "close": 0.644215, "volume": 90808.0}, {"date": "2015-03-23", "close": 0.604571, "volume": 10407.0}, {"date": "2015-03-24", "close": 0.604571, "volume": 2018.0}, {"date": "2015-03-25", "close": 0.59466, "volume": 21511.0}, {"date": "2015-03-26", "close": 0.49555, "volume": 38846.0}, {"date": "2015-03-27", "close": 0.5005055, "volume": 15135.0}, {"date": "2015-03-30", "close": 0.5005055, "volume": 17262.0}, {"date": "2015-04-01", "close": 0.535194, "volume": 16144.0}, {"date": "2015-04-02", "close": 0.545105, "volume": 55322.0}, {"date": "2015-04-07", "close": 0.5897045, "volume": 13621.0}, {"date": "2015-04-08", "close": 0.624393, "volume": 45769.0}, {"date": "2015-04-09", "close": 0.555016, "volume": 141156.0}, {"date": "2015-04-10", "close": 0.505461, "volume": 28756.0}, {"date": "2015-04-14", "close": 0.49555, "volume": 131853.0}, {"date": "2015-04-16", "close": 0.49555, "volume": 20180.0}, {"date": "2015-04-17", "close": 0.4212175, "volume": 29513.0}, {"date": "2015-04-20", "close": 0.416262, "volume": 60539.0}, {"date": "2015-04-27", "close": 0.4509505, "volume": 14782.0}, {"date": "2015-04-29", "close": 0.4509505, "volume": 6762.0}, {"date": "2015-05-01", "close": 0.4509505, "volume": 6054.0}, {"date": "2015-05-08", "close": 0.475728, "volume": 3864.0}, {"date": "2015-05-11", "close": 0.485639, "volume": 67627.0}, {"date": "2015-05-12", "close": 0.475728, "volume": 3864.0}, {"date": "2015-05-15", "close": 0.455906, "volume": 5045.0}, {"date": "2015-05-19", "close": 0.455906, "volume": 2391.0}, {"date": "2015-05-21", "close": 0.4509505, "volume": 2018.0}, {"date": "2015-05-26", "close": 0.515372, "volume": 81899.0}, {"date": "2015-05-27", "close": 0.584749, "volume": 27392.0}, {"date": "2015-05-28", "close": 0.6293485, "volume": 43225.0}, {"date": "2015-05-29", "close": 0.654126, "volume": 71333.0}, {"date": "2015-06-01", "close": 0.5797935, "volume": 121533.0}, {"date": "2015-06-02", "close": 0.59466, "volume": 67248.0}, {"date": "2015-06-03", "close": 0.584749, "volume": 35314.0}, {"date": "2015-06-04", "close": 0.584749, "volume": 15135.0}, {"date": "2015-06-05", "close": 0.5897045, "volume": 12442.0}, {"date": "2015-06-09", "close": 0.555016, "volume": 33700.0}, {"date": "2015-06-11", "close": 0.59466, "volume": 842.0}, {"date": "2015-06-12", "close": 0.564927, "volume": 5045.0}, {"date": "2015-06-17", "close": 0.555016, "volume": 13117.0}, {"date": "2015-06-18", "close": 0.59466, "volume": 36896.0}, {"date": "2015-06-22", "close": 0.555016, "volume": 1513.0}, {"date": "2015-06-29", "close": 0.5599715, "volume": 3027.0}, {"date": "2015-06-30", "close": 0.545105, "volume": 53476.0}, {"date": "2015-07-07", "close": 0.545105, "volume": 1009.0}, {"date": "2015-07-08", "close": 0.535194, "volume": 6400.0}, {"date": "2015-07-09", "close": 0.545105, "volume": 13780.0}, {"date": "2015-07-13", "close": 0.564927, "volume": 2522.0}, {"date": "2015-07-14", "close": 0.564927, "volume": 3644.0}, {"date": "2015-07-15", "close": 0.574838, "volume": 2018.0}, {"date": "2015-07-16", "close": 0.564927, "volume": 17544.0}, {"date": "2015-07-20", "close": 0.5698825, "volume": 15298.0}, {"date": "2015-07-22", "close": 0.59466, "volume": 20180.0}, {"date": "2015-07-23", "close": 0.5897045, "volume": 27720.0}, {"date": "2015-07-24", "close": 0.59466, "volume": 9771.0}, {"date": "2015-07-27", "close": 0.5996155, "volume": 29926.0}, {"date": "2015-07-28", "close": 0.574838, "volume": 32388.0}, {"date": "2015-07-29", "close": 0.574838, "volume": 6167.0}, {"date": "2015-07-31", "close": 0.59466, "volume": 29147.0}, {"date": "2015-08-04", "close": 0.59466, "volume": 5045.0}, {"date": "2015-08-05", "close": 0.59466, "volume": 26133.0}, {"date": "2015-08-06", "close": 0.6392595, "volume": 14773.0}, {"date": "2015-08-07", "close": 0.644215, "volume": 15766.0}, {"date": "2015-08-10", "close": 0.664037, "volume": 10090.0}, {"date": "2015-08-11", "close": 0.6689925, "volume": 40359.0}, {"date": "2015-08-13", "close": 0.5897045, "volume": 10090.0}, {"date": "2015-08-17", "close": 0.6095265, "volume": 41620.0}, {"date": "2015-08-20", "close": 0.604571, "volume": 3027.0}, {"date": "2015-08-21", "close": 0.604571, "volume": 5045.0}, {"date": "2015-08-24", "close": 0.584749, "volume": 15811.0}, {"date": "2015-08-25", "close": 0.584749, "volume": 20180.0}, {"date": "2015-08-26", "close": 0.49555, "volume": 89417.0}, {"date": "2015-08-27", "close": 0.49555, "volume": 161437.0}, {"date": "2015-08-28", "close": 0.4113065, "volume": 47704.0}, {"date": "2015-08-31", "close": 0.485639, "volume": 14630.0}, {"date": "2015-09-01", "close": 0.4905945, "volume": 1659.0}, {"date": "2015-09-04", "close": 0.49555, "volume": 2018.0}, {"date": "2015-09-07", "close": 0.49555, "volume": 14126.0}, {"date": "2015-09-08", "close": 0.49555, "volume": 20180.0}, {"date": "2015-09-09", "close": 0.49555, "volume": 6464.0}, {"date": "2015-09-14", "close": 0.545105, "volume": 133078.0}, {"date": "2015-09-16", "close": 0.525283, "volume": 56255.0}, {"date": "2015-09-17", "close": 0.525283, "volume": 48128.0}, {"date": "2015-09-18", "close": 0.545105, "volume": 31783.0}, {"date": "2015-09-21", "close": 0.525283, "volume": 36846.0}, {"date": "2015-09-22", "close": 0.525283, "volume": 63043.0}, {"date": "2015-09-23", "close": 0.535194, "volume": 32811.0}, {"date": "2015-09-24", "close": 0.545105, "volume": 17956.0}, {"date": "2015-09-25", "close": 0.535194, "volume": 2018.0}, {"date": "2015-09-29", "close": 0.535194, "volume": 15135.0}, {"date": "2015-10-01", "close": 0.545105, "volume": 44806.0}, {"date": "2015-10-02", "close": 0.545105, "volume": 10090.0}, {"date": "2015-10-06", "close": 0.535194, "volume": 15135.0}, {"date": "2015-10-07", "close": 0.545105, "volume": 2752.0}, {"date": "2015-10-12", "close": 0.535194, "volume": 20180.0}, {"date": "2015-10-13", "close": 0.5203275, "volume": 7063.0}, {"date": "2015-10-14", "close": 0.525283, "volume": 60539.0}, {"date": "2015-10-15", "close": 0.505461, "volume": 29664.0}, {"date": "2015-10-16", "close": 0.505461, "volume": 20180.0}, {"date": "2015-10-19", "close": 0.465817, "volume": 8484.0}, {"date": "2015-10-20", "close": 0.505461, "volume": 2087044.0}, {"date": "2015-10-21", "close": 0.49555, "volume": 414004.0}, {"date": "2015-10-22", "close": 0.49555, "volume": 126242.0}, {"date": "2015-10-23", "close": 0.49555, "volume": 191785.0}, {"date": "2015-10-26", "close": 0.485639, "volume": 54485.0}, {"date": "2015-10-27", "close": 0.505461, "volume": 8747.0}, {"date": "2015-11-02", "close": 0.515372, "volume": 1009.0}, {"date": "2015-11-04", "close": 0.545105, "volume": 858.0}, {"date": "2015-11-06", "close": 0.545105, "volume": 1421.0}, {"date": "2015-11-09", "close": 0.555016, "volume": 1009.0}, {"date": "2015-11-10", "close": 0.545105, "volume": 3027.0}, {"date": "2015-11-17", "close": 0.545105, "volume": 46.0}, {"date": "2015-11-19", "close": 0.525283, "volume": 1138.0}, {"date": "2015-11-20", "close": 0.545105, "volume": 1009.0}, {"date": "2015-11-24", "close": 0.535194, "volume": 1868.0}, {"date": "2015-11-25", "close": 0.564927, "volume": 14143.0}, {"date": "2015-11-26", "close": 0.564927, "volume": 8952.0}, {"date": "2015-11-27", "close": 0.545105, "volume": 4742.0}, {"date": "2015-12-01", "close": 0.535194, "volume": 9411.0}, {"date": "2015-12-02", "close": 0.535194, "volume": 2018.0}, {"date": "2015-12-03", "close": 0.545105, "volume": 12108.0}, {"date": "2015-12-04", "close": 0.564927, "volume": 16144.0}, {"date": "2015-12-10", "close": 0.564927, "volume": 17277.0}, {"date": "2015-12-15", "close": 0.545105, "volume": 43386.0}, {"date": "2015-12-17", "close": 0.545105, "volume": 6403.0}, {"date": "2015-12-18", "close": 0.545105, "volume": 1009.0}, {"date": "2015-12-21", "close": 0.535194, "volume": 6720.0}, {"date": "2015-12-22", "close": 0.535194, "volume": 1009.0}, {"date": "2015-12-23", "close": 0.535194, "volume": 1917.0}, {"date": "2015-12-29", "close": 0.535194, "volume": 5669.0}, {"date": "2015-12-30", "close": 0.515372, "volume": 4540.0}, {"date": "2015-12-31", "close": 0.515372, "volume": 7890.0}, {"date": "2016-01-05", "close": 0.515372, "volume": 956.0}, {"date": "2016-01-08", "close": 0.49555, "volume": 2018.0}, {"date": "2016-01-13", "close": 0.515372, "volume": 14328.0}, {"date": "2016-01-14", "close": 0.515372, "volume": 5852.0}, {"date": "2016-01-22", "close": 0.525283, "volume": 4843.0}, {"date": "2016-01-28", "close": 0.525283, "volume": 4036.0}, {"date": "2016-01-29", "close": 0.584749, "volume": 55401.0}, {"date": "2016-02-01", "close": 0.59466, "volume": 19171.0}, {"date": "2016-02-09", "close": 0.5500605, "volume": 15135.0}, {"date": "2016-02-10", "close": 0.5897045, "volume": 2103.0}, {"date": "2016-02-24", "close": 0.59466, "volume": 64688.0}, {"date": "2016-02-25", "close": 0.6293485, "volume": 3027.0}, {"date": "2016-02-26", "close": 0.59466, "volume": 11603.0}, {"date": "2016-02-29", "close": 0.604571, "volume": 3699.0}, {"date": "2016-03-04", "close": 0.59466, "volume": 12108.0}, {"date": "2016-03-08", "close": 0.59466, "volume": 2274.0}, {"date": "2016-03-15", "close": 0.59466, "volume": 7399.0}, {"date": "2016-03-22", "close": 0.525283, "volume": 60539.0}, {"date": "2016-03-23", "close": 0.545105, "volume": 5045.0}, {"date": "2016-03-29", "close": 0.545105, "volume": 20409.0}, {"date": "2016-03-30", "close": 0.535194, "volume": 1060.0}, {"date": "2016-04-04", "close": 0.584749, "volume": 10090.0}, {"date": "2016-04-06", "close": 0.59466, "volume": 6558.0}, {"date": "2016-04-08", "close": 0.555016, "volume": 2270.0}, {"date": "2016-04-11", "close": 0.584749, "volume": 13117.0}, {"date": "2016-04-12", "close": 0.6095265, "volume": 8274.0}, {"date": "2016-04-14", "close": 0.555016, "volume": 42531.0}, {"date": "2016-04-18", "close": 0.525283, "volume": 15135.0}, {"date": "2016-04-19", "close": 0.6194375, "volume": 120004.0}, {"date": "2016-04-20", "close": 0.6194375, "volume": 11280.0}, {"date": "2016-04-22", "close": 0.634304, "volume": 18819.0}, {"date": "2016-04-26", "close": 0.6194375, "volume": 2018.0}, {"date": "2016-04-27", "close": 0.6392595, "volume": 1513.0}, {"date": "2016-04-28", "close": 0.634304, "volume": 1533.0}, {"date": "2016-05-03", "close": 0.624393, "volume": 7430.0}, {"date": "2016-05-09", "close": 0.6392595, "volume": 32549.0}, {"date": "2016-05-11", "close": 0.6392595, "volume": 164204.0}, {"date": "2016-05-17", "close": 0.743325, "volume": 23207.0}, {"date": "2016-05-18", "close": 0.743325, "volume": 24115.0}, {"date": "2016-05-23", "close": 0.753236, "volume": 35818.0}, {"date": "2016-05-24", "close": 0.782969, "volume": 29413.0}, {"date": "2016-05-25", "close": 0.782969, "volume": 12249.0}, {"date": "2016-05-26", "close": 0.782969, "volume": 1009.0}, {"date": "2016-05-27", "close": 0.773058, "volume": 16779.0}, {"date": "2016-06-02", "close": 0.703681, "volume": 1312.0}, {"date": "2016-06-03", "close": 0.703681, "volume": 17876.0}, {"date": "2016-06-06", "close": 0.703681, "volume": 1316.0}, {"date": "2016-06-08", "close": 0.703681, "volume": 6361.0}, {"date": "2016-06-10", "close": 0.773058, "volume": 7537.0}, {"date": "2016-06-14", "close": 0.773058, "volume": 25224.0}, {"date": "2016-06-16", "close": 0.713592, "volume": 10090.0}, {"date": "2016-06-17", "close": 0.713592, "volume": 15135.0}, {"date": "2016-06-21", "close": 0.79288, "volume": 8072.0}, {"date": "2016-06-22", "close": 0.862257, "volume": 45707.0}, {"date": "2016-06-24", "close": 0.822613, "volume": 13701.0}, {"date": "2016-06-27", "close": 0.8870345, "volume": 26233.0}, {"date": "2016-06-29", "close": 0.981189, "volume": 40452.0}, {"date": "2016-06-30", "close": 0.971278, "volume": 76640.0}, {"date": "2016-07-01", "close": 0.971278, "volume": 11088.0}, {"date": "2016-07-04", "close": 0.971278, "volume": 24895.0}, {"date": "2016-07-05", "close": 0.9911, "volume": 31548.0}, {"date": "2016-07-06", "close": 0.9911, "volume": 5045.0}, {"date": "2016-07-07", "close": 1.060477, "volume": 21189.0}, {"date": "2016-07-08", "close": 1.010922, "volume": 6457.0}, {"date": "2016-07-12", "close": 0.9911, "volume": 19791.0}, {"date": "2016-07-15", "close": 0.9911, "volume": 2018.0}, {"date": "2016-07-18", "close": 0.9911, "volume": 3590.0}, {"date": "2016-07-19", "close": 0.9911, "volume": 13117.0}, {"date": "2016-07-22", "close": 1.070388, "volume": 1993.0}, {"date": "2016-07-25", "close": 1.169498, "volume": 17910.0}, {"date": "2016-07-26", "close": 1.139765, "volume": 16548.0}, {"date": "2016-07-27", "close": 1.18932, "volume": 16460.0}, {"date": "2016-07-28", "close": 1.318163, "volume": 22603.0}, {"date": "2016-07-29", "close": 1.38754, "volume": 51733.0}, {"date": "2016-08-01", "close": 1.38754, "volume": 76743.0}, {"date": "2016-08-02", "close": 1.38754, "volume": 23055.0}, {"date": "2016-08-03", "close": 1.238875, "volume": 5055.0}, {"date": "2016-08-04", "close": 1.28843, "volume": 7882.0}, {"date": "2016-08-05", "close": 1.28843, "volume": 6558.0}, {"date": "2016-08-08", "close": 1.18932, "volume": 33932.0}, {"date": "2016-08-09", "close": 1.28843, "volume": 29713.0}, {"date": "2016-08-10", "close": 1.28843, "volume": 1846.0}, {"date": "2016-08-12", "close": 1.337985, "volume": 29187.0}, {"date": "2016-08-15", "close": 1.337985, "volume": 399.0}, {"date": "2016-08-16", "close": 1.377629, "volume": 12551.0}, {"date": "2016-08-17", "close": 1.38754, "volume": 23891.0}, {"date": "2016-08-19", "close": 1.318163, "volume": 21133.0}, {"date": "2016-08-22", "close": 1.298341, "volume": 772.0}, {"date": "2016-08-23", "close": 1.28843, "volume": 9649.0}, {"date": "2016-08-24", "close": 1.318163, "volume": 30976.0}, {"date": "2016-08-26", "close": 1.318163, "volume": 1501.0}, {"date": "2016-08-30", "close": 1.159587, "volume": 7656.0}, {"date": "2016-08-31", "close": 1.09021, "volume": 25568.0}, {"date": "2016-09-01", "close": 1.09021, "volume": 11910.0}, {"date": "2016-09-02", "close": 1.09021, "volume": 8576.0}, {"date": "2016-09-05", "close": 1.09021, "volume": 2422.0}, {"date": "2016-09-07", "close": 1.0555215, "volume": 3902.0}, {"date": "2016-09-08", "close": 1.010922, "volume": 29959.0}, {"date": "2016-09-09", "close": 1.0654325, "volume": 28244.0}, {"date": "2016-09-12", "close": 1.0654325, "volume": 1877.0}, {"date": "2016-09-13", "close": 1.0257885, "volume": 3461.0}, {"date": "2016-09-14", "close": 1.030744, "volume": 4487.0}, {"date": "2016-09-15", "close": 1.030744, "volume": 2948.0}, {"date": "2016-09-19", "close": 1.1149875, "volume": 7275.0}, {"date": "2016-09-22", "close": 1.1149875, "volume": 5045.0}, {"date": "2016-09-23", "close": 1.238875, "volume": 504.0}, {"date": "2016-09-26", "close": 1.199231, "volume": 1714.0}, {"date": "2016-09-29", "close": 1.18932, "volume": 21280.0}, {"date": "2016-10-11", "close": 1.119943, "volume": 11950.0}, {"date": "2016-10-13", "close": 1.149676, "volume": 858.0}, {"date": "2016-10-14", "close": 1.100121, "volume": 48734.0}, {"date": "2016-10-17", "close": 1.100121, "volume": 1158.0}, {"date": "2016-10-18", "close": 1.149676, "volume": 536121.0}, {"date": "2016-10-19", "close": 1.119943, "volume": 12958.0}, {"date": "2016-10-20", "close": 1.169498, "volume": 1437.0}, {"date": "2016-10-21", "close": 1.179409, "volume": 2825.0}, {"date": "2016-10-24", "close": 1.169498, "volume": 857.0}, {"date": "2016-10-25", "close": 1.179409, "volume": 9283.0}, {"date": "2016-10-27", "close": 1.129854, "volume": 12410.0}, {"date": "2016-10-28", "close": 1.169498, "volume": 5532.0}, {"date": "2016-10-31", "close": 1.169498, "volume": 908.0}, {"date": "2016-11-01", "close": 1.149676, "volume": 4036.0}, {"date": "2016-11-02", "close": 1.169498, "volume": 31278.0}, {"date": "2016-11-03", "close": 1.159587, "volume": 11529.0}, {"date": "2016-11-04", "close": 1.1645425, "volume": 4581.0}, {"date": "2016-11-07", "close": 1.169498, "volume": 9081.0}, {"date": "2016-11-08", "close": 1.139765, "volume": 13419.0}, {"date": "2016-11-09", "close": 1.100121, "volume": 3027.0}, {"date": "2016-11-10", "close": 1.1050765, "volume": 677.0}, {"date": "2016-11-15", "close": 1.139765, "volume": 34305.0}, {"date": "2016-11-16", "close": 1.1149875, "volume": 10090.0}, {"date": "2016-11-17", "close": 1.09021, "volume": 45655.0}, {"date": "2016-11-18", "close": 1.080299, "volume": 2221.0}, {"date": "2016-11-21", "close": 1.09021, "volume": 5923.0}, {"date": "2016-11-22", "close": 1.070388, "volume": 23131.0}, {"date": "2016-11-23", "close": 1.010922, "volume": 19171.0}, {"date": "2016-11-24", "close": 0.9564115, "volume": 40197.0}, {"date": "2016-11-25", "close": 0.941545, "volume": 11099.0}, {"date": "2016-11-28", "close": 0.941545, "volume": 504.0}, {"date": "2016-11-30", "close": 0.8969455, "volume": 15135.0}, {"date": "2016-12-01", "close": 0.941545, "volume": 202.0}, {"date": "2016-12-02", "close": 0.9911, "volume": 14113.0}, {"date": "2016-12-05", "close": 0.9911, "volume": 23711.0}, {"date": "2016-12-06", "close": 0.9911, "volume": 5045.0}, {"date": "2016-12-07", "close": 0.9911, "volume": 5030.0}, {"date": "2016-12-08", "close": 0.9911, "volume": 20180.0}, {"date": "2016-12-12", "close": 0.9762335, "volume": 1236.0}, {"date": "2016-12-15", "close": 0.941545, "volume": 17012.0}, {"date": "2016-12-16", "close": 0.901901, "volume": 2825.0}, {"date": "2016-12-19", "close": 0.89199, "volume": 3330.0}, {"date": "2016-12-20", "close": 0.79288, "volume": 20180.0}, {"date": "2016-12-21", "close": 0.802791, "volume": 30269.0}, {"date": "2016-12-30", "close": 0.901901, "volume": 17215.0}, {"date": "2017-01-03", "close": 0.901901, "volume": 6830.0}, {"date": "2017-01-06", "close": 0.842435, "volume": 6155.0}, {"date": "2017-01-10", "close": 0.8275685, "volume": 3784.0}, {"date": "2017-01-11", "close": 0.8275685, "volume": 30269.0}, {"date": "2017-01-12", "close": 0.8275685, "volume": 6175.0}, {"date": "2017-01-13", "close": 0.882079, "volume": 3531.0}, {"date": "2017-01-16", "close": 0.89199, "volume": 5806.0}, {"date": "2017-01-18", "close": 0.852346, "volume": 2018.0}, {"date": "2017-01-19", "close": 0.832524, "volume": 7221.0}, {"date": "2017-01-24", "close": 0.832524, "volume": 17153.0}, {"date": "2017-01-30", "close": 0.872168, "volume": 10637.0}, {"date": "2017-01-31", "close": 0.941545, "volume": 882.0}, {"date": "2017-02-01", "close": 0.901901, "volume": 15359.0}, {"date": "2017-02-02", "close": 0.941545, "volume": 10161.0}, {"date": "2017-02-03", "close": 0.901901, "volume": 9636.0}, {"date": "2017-02-06", "close": 0.862257, "volume": 54681.0}, {"date": "2017-02-09", "close": 0.9068565, "volume": 5045.0}, {"date": "2017-02-10", "close": 0.901901, "volume": 10873.0}, {"date": "2017-02-13", "close": 0.901901, "volume": 6800.0}, {"date": "2017-02-15", "close": 0.901901, "volume": 10090.0}, {"date": "2017-02-22", "close": 0.842435, "volume": 37410.0}, {"date": "2017-02-27", "close": 0.832524, "volume": 28901.0}, {"date": "2017-02-28", "close": 0.832524, "volume": 13812.0}, {"date": "2017-03-01", "close": 0.822613, "volume": 48.0}, {"date": "2017-03-02", "close": 0.802791, "volume": 2704.0}, {"date": "2017-03-03", "close": 0.802791, "volume": 1335.0}, {"date": "2017-03-06", "close": 0.79288, "volume": 1816.0}, {"date": "2017-03-07", "close": 0.79288, "volume": 9572.0}, {"date": "2017-03-10", "close": 0.852346, "volume": 14126.0}, {"date": "2017-03-13", "close": 0.852346, "volume": 4081.0}, {"date": "2017-03-14", "close": 0.862257, "volume": 656.0}, {"date": "2017-03-15", "close": 0.89199, "volume": 15135.0}, {"date": "2017-03-16", "close": 0.89199, "volume": 510284.0}, {"date": "2017-03-17", "close": 0.882079, "volume": 15275.0}, {"date": "2017-03-21", "close": 0.901901, "volume": 701.0}, {"date": "2017-03-22", "close": 0.882079, "volume": 36631.0}, {"date": "2017-03-23", "close": 0.872168, "volume": 84614.0}, {"date": "2017-03-27", "close": 0.852346, "volume": 5194.0}, {"date": "2017-03-28", "close": 0.8473905, "volume": 4979.0}, {"date": "2017-03-29", "close": 0.832524, "volume": 7207.0}, {"date": "2017-03-30", "close": 0.802791, "volume": 119968.0}, {"date": "2017-04-04", "close": 0.832524, "volume": 3559.0}, {"date": "2017-04-07", "close": 0.802791, "volume": 2623.0}, {"date": "2017-04-10", "close": 0.782969, "volume": 20180.0}, {"date": "2017-04-12", "close": 0.753236, "volume": 14706.0}, {"date": "2017-04-20", "close": 0.773058, "volume": 26839.0}, {"date": "2017-04-21", "close": 0.773058, "volume": 2522.0}, {"date": "2017-04-24", "close": 0.773058, "volume": 3128.0}, {"date": "2017-04-26", "close": 0.773058, "volume": 20180.0}, {"date": "2017-04-27", "close": 0.7681025, "volume": 12827.0}, {"date": "2017-04-28", "close": 0.7681025, "volume": 3150.0}, {"date": "2017-05-01", "close": 0.763147, "volume": 5045.0}, {"date": "2017-05-02", "close": 0.763147, "volume": 44395.0}, {"date": "2017-05-03", "close": 0.753236, "volume": 2492.0}, {"date": "2017-05-04", "close": 0.723503, "volume": 943396.0}, {"date": "2017-05-05", "close": 0.723503, "volume": 3027.0}, {"date": "2017-05-08", "close": 0.743325, "volume": 69951.0}, {"date": "2017-05-09", "close": 0.79288, "volume": 5045.0}, {"date": "2017-05-10", "close": 0.812702, "volume": 17368.0}, {"date": "2017-05-11", "close": 0.872168, "volume": 24216.0}, {"date": "2017-05-12", "close": 0.89199, "volume": 13283.0}, {"date": "2017-05-15", "close": 0.842435, "volume": 3027.0}, {"date": "2017-05-19", "close": 0.862257, "volume": 1008.0}, {"date": "2017-05-23", "close": 0.852346, "volume": 3740.0}, {"date": "2017-05-25", "close": 0.872168, "volume": 1009.0}, {"date": "2017-05-26", "close": 0.862257, "volume": 10697.0}, {"date": "2017-05-29", "close": 0.89199, "volume": 3404.0}, {"date": "2017-05-30", "close": 0.89199, "volume": 6659.0}, {"date": "2017-05-31", "close": 0.931634, "volume": 10090.0}, {"date": "2017-06-01", "close": 0.9911, "volume": 25259.0}, {"date": "2017-06-02", "close": 0.9911, "volume": 10494.0}, {"date": "2017-06-05", "close": 0.872168, "volume": 30605.0}, {"date": "2017-06-06", "close": 0.852346, "volume": 46501.0}, {"date": "2017-06-08", "close": 0.85, "volume": 15000.0}, {"date": "2017-06-09", "close": 0.85, "volume": 520.0}, {"date": "2017-06-13", "close": 0.855, "volume": 40000.0}, {"date": "2017-06-14", "close": 0.8, "volume": 9102.0}, {"date": "2017-06-16", "close": 0.845, "volume": 17330.0}, {"date": "2017-06-20", "close": 0.84, "volume": 9744.0}, {"date": "2017-06-21", "close": 0.82, "volume": 12000.0}, {"date": "2017-06-22", "close": 0.83, "volume": 9000.0}, {"date": "2017-06-26", "close": 0.84, "volume": 20000.0}, {"date": "2017-06-27", "close": 0.84, "volume": 380000.0}, {"date": "2017-06-28", "close": 0.84, "volume": 20000.0}, {"date": "2017-06-29", "close": 0.86, "volume": 4000.0}, {"date": "2017-06-30", "close": 0.82, "volume": 17831.0}, {"date": "2017-07-03", "close": 0.82, "volume": 31000.0}, {"date": "2017-07-05", "close": 0.845, "volume": 23945.0}, {"date": "2017-07-06", "close": 0.845, "volume": 257790.0}, {"date": "2017-07-07", "close": 0.845, "volume": 3000.0}, {"date": "2017-07-11", "close": 0.845, "volume": 47151.0}, {"date": "2017-07-12", "close": 0.85, "volume": 926.0}, {"date": "2017-07-13", "close": 0.85, "volume": 15000.0}, {"date": "2017-07-14", "close": 0.85, "volume": 6000.0}, {"date": "2017-07-18", "close": 0.85, "volume": 6000.0}, {"date": "2017-07-19", "close": 0.85, "volume": 16327.0}, {"date": "2017-07-20", "close": 0.8, "volume": 556.0}, {"date": "2017-07-24", "close": 0.81, "volume": 1600.0}, {"date": "2017-07-27", "close": 0.82, "volume": 2000.0}, {"date": "2017-08-02", "close": 0.83, "volume": 5955.0}, {"date": "2017-08-07", "close": 0.845, "volume": 4000.0}, {"date": "2017-08-09", "close": 0.845, "volume": 6000.0}, {"date": "2017-08-18", "close": 0.885, "volume": 19500.0}, {"date": "2017-08-21", "close": 0.885, "volume": 15000.0}, {"date": "2017-08-23", "close": 0.9, "volume": 12465.0}, {"date": "2017-08-24", "close": 0.9, "volume": 12000.0}, {"date": "2017-08-25", "close": 0.87, "volume": 3137.0}, {"date": "2017-08-30", "close": 0.79, "volume": 15000.0}, {"date": "2017-08-31", "close": 0.77, "volume": 8750.0}, {"date": "2017-09-01", "close": 0.77, "volume": 27000.0}, {"date": "2017-09-06", "close": 0.77, "volume": 3488.0}, {"date": "2017-09-12", "close": 0.755, "volume": 3038.0}, {"date": "2017-09-13", "close": 0.73, "volume": 1300.0}, {"date": "2017-09-15", "close": 0.73, "volume": 7213.0}, {"date": "2017-09-19", "close": 0.75, "volume": 29000.0}, {"date": "2017-09-20", "close": 0.73, "volume": 2399.0}, {"date": "2017-09-22", "close": 0.73, "volume": 450.0}, {"date": "2017-09-25", "close": 0.705, "volume": 46356.0}, {"date": "2017-09-26", "close": 0.74, "volume": 20000.0}, {"date": "2017-09-28", "close": 0.75, "volume": 50000.0}, {"date": "2017-09-29", "close": 0.75, "volume": 50000.0}, {"date": "2017-10-02", "close": 0.795, "volume": 6000.0}, {"date": "2017-10-05", "close": 0.81, "volume": 28732.0}, {"date": "2017-10-06", "close": 0.805, "volume": 4000.0}, {"date": "2017-10-09", "close": 0.805, "volume": 56.0}, {"date": "2017-10-10", "close": 0.8, "volume": 14532.0}, {"date": "2017-10-11", "close": 0.785, "volume": 3181.0}, {"date": "2017-10-12", "close": 0.85, "volume": 17039.0}, {"date": "2017-10-16", "close": 0.835, "volume": 24516.0}, {"date": "2017-10-18", "close": 0.77, "volume": 3950.0}, {"date": "2017-10-19", "close": 0.9, "volume": 39601.0}, {"date": "2017-10-23", "close": 0.92, "volume": 7894.0}, {"date": "2017-10-24", "close": 0.885, "volume": 2400.0}, {"date": "2017-10-25", "close": 0.95, "volume": 5210.0}, {"date": "2017-10-26", "close": 0.95, "volume": 1990.0}, {"date": "2017-10-27", "close": 0.94, "volume": 2500.0}, {"date": "2017-10-31", "close": 1.0, "volume": 103256.0}, {"date": "2017-11-01", "close": 0.97, "volume": 19904.0}, {"date": "2017-11-03", "close": 0.97, "volume": 4500.0}, {"date": "2017-11-07", "close": 0.97, "volume": 4773.0}, {"date": "2017-11-08", "close": 0.935, "volume": 5810.0}, {"date": "2017-11-09", "close": 1.0, "volume": 15772.0}, {"date": "2017-11-10", "close": 1.0, "volume": 5500.0}, {"date": "2017-11-13", "close": 0.95, "volume": 34034.0}, {"date": "2017-11-16", "close": 0.96, "volume": 10000.0}, {"date": "2017-11-17", "close": 0.95, "volume": 31520.0}, {"date": "2017-11-21", "close": 0.96, "volume": 21544.0}, {"date": "2017-11-22", "close": 0.985, "volume": 823.0}, {"date": "2017-11-23", "close": 0.95, "volume": 15499.0}, {"date": "2017-11-24", "close": 0.99, "volume": 5000.0}, {"date": "2017-11-27", "close": 1.0, "volume": 10000.0}, {"date": "2017-11-28", "close": 0.995, "volume": 2000.0}, {"date": "2017-11-30", "close": 0.94, "volume": 16000.0}, {"date": "2017-12-01", "close": 1.0, "volume": 5000.0}, {"date": "2017-12-04", "close": 0.94, "volume": 167.0}, {"date": "2017-12-12", "close": 0.88, "volume": 21017.0}, {"date": "2017-12-13", "close": 0.89, "volume": 971.0}, {"date": "2017-12-15", "close": 0.9, "volume": 20835.0}, {"date": "2017-12-20", "close": 0.92, "volume": 1000.0}, {"date": "2017-12-21", "close": 0.92, "volume": 15573.0}, {"date": "2017-12-22", "close": 0.95, "volume": 550.0}, {"date": "2017-12-29", "close": 0.95, "volume": 1050.0}, {"date": "2018-01-02", "close": 1.0, "volume": 14927.0}, {"date": "2018-01-04", "close": 0.97, "volume": 193.0}, {"date": "2018-01-05", "close": 1.025, "volume": 450.0}, {"date": "2018-01-08", "close": 0.93, "volume": 1000.0}, {"date": "2018-01-10", "close": 0.95, "volume": 710.0}, {"date": "2018-01-11", "close": 0.96, "volume": 1000.0}, {"date": "2018-01-15", "close": 0.955, "volume": 10000.0}, {"date": "2018-01-18", "close": 0.93, "volume": 7500.0}, {"date": "2018-01-19", "close": 0.93, "volume": 1532.0}, {"date": "2018-01-22", "close": 0.93, "volume": 13002.0}, {"date": "2018-01-30", "close": 0.92, "volume": 1000.0}, {"date": "2018-02-01", "close": 1.005, "volume": 22205.0}, {"date": "2018-02-05", "close": 0.925, "volume": 24000.0}, {"date": "2018-02-07", "close": 0.895, "volume": 41067.0}, {"date": "2018-02-08", "close": 0.9, "volume": 24635.0}, {"date": "2018-02-13", "close": 0.9, "volume": 7000.0}, {"date": "2018-02-14", "close": 0.93, "volume": 2000.0}, {"date": "2018-02-16", "close": 0.93, "volume": 28755.0}, {"date": "2018-02-19", "close": 0.93, "volume": 650.0}, {"date": "2018-02-21", "close": 0.91, "volume": 2000.0}, {"date": "2018-02-22", "close": 0.95, "volume": 10595.0}, {"date": "2018-02-23", "close": 0.95, "volume": 5000.0}, {"date": "2018-02-27", "close": 0.96, "volume": 22276.0}, {"date": "2018-03-01", "close": 1.0, "volume": 71023.0}, {"date": "2018-03-05", "close": 1.0, "volume": 3000.0}, {"date": "2018-03-08", "close": 1.08, "volume": 2467.0}, {"date": "2018-03-09", "close": 1.0, "volume": 10000.0}, {"date": "2018-03-12", "close": 1.05, "volume": 1950.0}, {"date": "2018-03-13", "close": 1.1, "volume": 2000.0}, {"date": "2018-03-14", "close": 1.075, "volume": 455.0}, {"date": "2018-03-15", "close": 1.06, "volume": 6000.0}, {"date": "2018-03-16", "close": 1.1, "volume": 19328.0}, {"date": "2018-03-19", "close": 1.195, "volume": 20466.0}, {"date": "2018-03-21", "close": 1.2, "volume": 38000.0}, {"date": "2018-03-22", "close": 1.19, "volume": 8800.0}, {"date": "2018-03-23", "close": 1.19, "volume": 5200.0}, {"date": "2018-03-29", "close": 1.185, "volume": 3800.0}, {"date": "2018-04-04", "close": 1.175, "volume": 1000.0}, {"date": "2018-04-16", "close": 1.1, "volume": 12000.0}, {"date": "2018-04-17", "close": 1.1, "volume": 45200.0}, {"date": "2018-04-20", "close": 1.06, "volume": 12092.0}, {"date": "2018-04-23", "close": 1.06, "volume": 11348.0}, {"date": "2018-04-24", "close": 1.07, "volume": 22842.0}, {"date": "2018-04-26", "close": 1.07, "volume": 9219.0}, {"date": "2018-04-27", "close": 1.08, "volume": 16000.0}, {"date": "2018-05-02", "close": 1.08, "volume": 9024.0}, {"date": "2018-05-04", "close": 1.06, "volume": 25144.0}, {"date": "2018-05-07", "close": 1.05, "volume": 16000.0}, {"date": "2018-05-08", "close": 1.04, "volume": 8857.0}, {"date": "2018-05-09", "close": 1.055, "volume": 4250.0}, {"date": "2018-05-14", "close": 1.06, "volume": 36200.0}, {"date": "2018-05-15", "close": 1.055, "volume": 951.0}, {"date": "2018-05-17", "close": 1.06, "volume": 8270.0}, {"date": "2018-05-21", "close": 1.03, "volume": 950.0}, {"date": "2018-05-22", "close": 1.0, "volume": 49756.0}, {"date": "2018-05-23", "close": 1.0, "volume": 823.0}, {"date": "2018-05-24", "close": 1.005, "volume": 17550.0}, {"date": "2018-05-25", "close": 1.005, "volume": 27501.0}, {"date": "2018-05-28", "close": 1.0, "volume": 20000.0}, {"date": "2018-05-29", "close": 1.045, "volume": 9323.0}, {"date": "2018-05-30", "close": 1.005, "volume": 15893.0}, {"date": "2018-05-31", "close": 1.005, "volume": 4958.0}, {"date": "2018-06-01", "close": 1.005, "volume": 58236.0}, {"date": "2018-06-04", "close": 1.0, "volume": 32583.0}, {"date": "2018-06-07", "close": 1.01, "volume": 5000.0}, {"date": "2018-06-12", "close": 1.0, "volume": 501825.0}, {"date": "2018-06-13", "close": 1.0, "volume": 6575.0}, {"date": "2018-06-18", "close": 1.02, "volume": 700.0}, {"date": "2018-06-19", "close": 1.02, "volume": 1000.0}, {"date": "2018-06-21", "close": 0.95, "volume": 6684.0}, {"date": "2018-06-22", "close": 1.02, "volume": 3225.0}, {"date": "2018-06-27", "close": 0.975, "volume": 2177.0}, {"date": "2018-06-28", "close": 0.97, "volume": 6831.0}, {"date": "2018-06-29", "close": 1.0, "volume": 587.0}, {"date": "2018-07-03", "close": 1.0, "volume": 2000.0}, {"date": "2018-07-04", "close": 0.97, "volume": 14000.0}, {"date": "2018-07-05", "close": 0.995, "volume": 5933.0}, {"date": "2018-07-06", "close": 1.0, "volume": 10000.0}, {"date": "2018-07-10", "close": 0.995, "volume": 9000.0}, {"date": "2018-07-11", "close": 0.98, "volume": 90.0}, {"date": "2018-07-17", "close": 0.95, "volume": 1263.0}, {"date": "2018-07-18", "close": 0.95, "volume": 2269.0}, {"date": "2018-07-19", "close": 0.95, "volume": 993.0}, {"date": "2018-07-20", "close": 0.93, "volume": 10000.0}, {"date": "2018-07-23", "close": 0.995, "volume": 11603.0}, {"date": "2018-07-24", "close": 0.935, "volume": 15776.0}, {"date": "2018-07-25", "close": 0.95, "volume": 1412.0}, {"date": "2018-07-26", "close": 0.95, "volume": 1364.0}, {"date": "2018-07-27", "close": 0.945, "volume": 125.0}, {"date": "2018-07-31", "close": 0.905, "volume": 1392.0}, {"date": "2018-08-01", "close": 0.91, "volume": 29520.0}, {"date": "2018-08-02", "close": 0.91, "volume": 4730.0}, {"date": "2018-08-03", "close": 0.91, "volume": 54645.0}, {"date": "2018-08-06", "close": 0.85, "volume": 39939.0}, {"date": "2018-08-07", "close": 0.855, "volume": 21930.0}, {"date": "2018-08-09", "close": 0.86, "volume": 3043.0}, {"date": "2018-08-10", "close": 0.86, "volume": 6355.0}, {"date": "2018-08-13", "close": 0.9, "volume": 18494.0}, {"date": "2018-08-14", "close": 0.89, "volume": 48534.0}, {"date": "2018-08-15", "close": 0.89, "volume": 27766.0}, {"date": "2018-08-16", "close": 0.89, "volume": 4014.0}, {"date": "2018-08-17", "close": 0.9, "volume": 20000.0}, {"date": "2018-08-20", "close": 0.89, "volume": 12075.0}, {"date": "2018-08-21", "close": 0.89, "volume": 10049.0}, {"date": "2018-08-23", "close": 0.9, "volume": 5000.0}, {"date": "2018-08-24", "close": 0.9, "volume": 2400.0}, {"date": "2018-08-28", "close": 0.89, "volume": 20000.0}, {"date": "2018-08-30", "close": 0.9, "volume": 10556.0}, {"date": "2018-08-31", "close": 0.925, "volume": 56689.0}, {"date": "2018-09-03", "close": 0.89, "volume": 39441.0}, {"date": "2018-09-04", "close": 0.895, "volume": 3060.0}, {"date": "2018-09-05", "close": 0.9, "volume": 3330.0}, {"date": "2018-09-06", "close": 0.9, "volume": 51954.0}, {"date": "2018-09-07", "close": 0.9, "volume": 27389.0}, {"date": "2018-09-10", "close": 0.9, "volume": 100000.0}, {"date": "2018-09-11", "close": 0.9, "volume": 239492.0}, {"date": "2018-09-12", "close": 0.9, "volume": 3000.0}, {"date": "2018-09-17", "close": 0.9, "volume": 25370.0}, {"date": "2018-09-20", "close": 0.9, "volume": 1604.0}, {"date": "2018-09-21", "close": 0.99, "volume": 5000.0}, {"date": "2018-09-24", "close": 1.0, "volume": 5000.0}, {"date": "2018-09-25", "close": 1.1, "volume": 5000.0}, {"date": "2018-09-26", "close": 1.05, "volume": 700.0}, {"date": "2018-09-27", "close": 1.06, "volume": 7906.0}, {"date": "2018-10-02", "close": 1.06, "volume": 421.0}, {"date": "2018-10-04", "close": 1.06, "volume": 3643.0}, {"date": "2018-10-05", "close": 1.03, "volume": 8796.0}, {"date": "2018-10-09", "close": 1.05, "volume": 5865.0}, {"date": "2018-10-12", "close": 1.07, "volume": 8000.0}, {"date": "2018-10-15", "close": 1.08, "volume": 900.0}, {"date": "2018-10-16", "close": 1.03, "volume": 135.0}, {"date": "2018-10-29", "close": 1.05, "volume": 1413.0}, {"date": "2018-11-06", "close": 0.965, "volume": 12500.0}, {"date": "2018-11-15", "close": 0.965, "volume": 16001.0}, {"date": "2018-11-21", "close": 0.965, "volume": 5500.0}, {"date": "2018-11-22", "close": 0.99, "volume": 151828.0}, {"date": "2018-11-23", "close": 1.1, "volume": 18736.0}, {"date": "2018-11-26", "close": 1.14, "volume": 28914.0}, {"date": "2018-11-27", "close": 1.18, "volume": 12477.0}, {"date": "2018-11-28", "close": 1.15, "volume": 36793.0}, {"date": "2018-11-29", "close": 1.145, "volume": 863.0}, {"date": "2018-11-30", "close": 1.135, "volume": 15587.0}, {"date": "2018-12-03", "close": 1.15, "volume": 85000.0}, {"date": "2018-12-05", "close": 1.12, "volume": 1400.0}, {"date": "2018-12-06", "close": 1.1, "volume": 3000.0}, {"date": "2018-12-07", "close": 1.1, "volume": 25523.0}, {"date": "2018-12-11", "close": 1.015, "volume": 3000.0}, {"date": "2018-12-14", "close": 1.05, "volume": 1044.0}, {"date": "2018-12-17", "close": 1.05, "volume": 75.0}, {"date": "2018-12-18", "close": 1.15, "volume": 8376.0}, {"date": "2018-12-19", "close": 1.2, "volume": 1629.0}, {"date": "2018-12-20", "close": 1.155, "volume": 5000.0}, {"date": "2018-12-28", "close": 1.105, "volume": 9000.0}, {"date": "2019-01-02", "close": 1.08, "volume": 16236.0}, {"date": "2019-01-03", "close": 1.08, "volume": 4000.0}, {"date": "2019-01-04", "close": 1.01, "volume": 8300.0}, {"date": "2019-01-07", "close": 1.01, "volume": 11194.0}, {"date": "2019-01-08", "close": 0.995, "volume": 25407.0}, {"date": "2019-01-09", "close": 0.995, "volume": 6653.0}, {"date": "2019-01-10", "close": 1.015, "volume": 1414.0}, {"date": "2019-01-11", "close": 1.025, "volume": 2988.0}, {"date": "2019-01-16", "close": 1.05, "volume": 2300.0}, {"date": "2019-01-17", "close": 1.085, "volume": 264.0}, {"date": "2019-01-18", "close": 1.05, "volume": 20800.0}, {"date": "2019-01-21", "close": 1.12, "volume": 16000.0}, {"date": "2019-01-22", "close": 1.12, "volume": 10283.0}, {"date": "2019-01-24", "close": 1.2, "volume": 14274.0}, {"date": "2019-01-25", "close": 1.26, "volume": 4790.0}, {"date": "2019-01-29", "close": 1.26, "volume": 897.0}, {"date": "2019-01-30", "close": 1.26, "volume": 3886.0}, {"date": "2019-01-31", "close": 1.2, "volume": 19014.0}, {"date": "2019-02-01", "close": 1.2, "volume": 48059.0}, {"date": "2019-02-06", "close": 1.2, "volume": 15000.0}, {"date": "2019-02-07", "close": 1.15, "volume": 1667.0}, {"date": "2019-02-08", "close": 1.05, "volume": 28845.0}, {"date": "2019-02-11", "close": 1.0, "volume": 12536.0}, {"date": "2019-02-14", "close": 1.11, "volume": 851.0}, {"date": "2019-02-18", "close": 1.05, "volume": 49.0}, {"date": "2019-02-19", "close": 1.1, "volume": 7000.0}, {"date": "2019-02-21", "close": 1.185, "volume": 2500.0}, {"date": "2019-02-27", "close": 1.12, "volume": 1000.0}, {"date": "2019-02-28", "close": 1.18, "volume": 6364.0}, {"date": "2019-03-04", "close": 1.19, "volume": 1000.0}, {"date": "2019-03-05", "close": 1.29, "volume": 15376.0}, {"date": "2019-03-06", "close": 1.29, "volume": 24275.0}, {"date": "2019-03-07", "close": 1.28, "volume": 41552.0}, {"date": "2019-03-08", "close": 1.28, "volume": 10330.0}, {"date": "2019-03-11", "close": 1.105, "volume": 451.0}, {"date": "2019-03-13", "close": 1.105, "volume": 800.0}, {"date": "2019-03-18", "close": 1.12, "volume": 5102.0}, {"date": "2019-03-19", "close": 1.125, "volume": 18293.0}, {"date": "2019-03-20", "close": 1.145, "volume": 2058.0}, {"date": "2019-03-21", "close": 1.145, "volume": 722.0}, {"date": "2019-03-26", "close": 1.095, "volume": 18843.0}, {"date": "2019-04-11", "close": 1.15, "volume": 900.0}, {"date": "2019-04-17", "close": 1.2, "volume": 2912.0}, {"date": "2019-04-18", "close": 1.17, "volume": 1581.0}, {"date": "2019-04-23", "close": 1.2, "volume": 19319.0}, {"date": "2019-04-24", "close": 1.2, "volume": 11497.0}, {"date": "2019-04-26", "close": 1.235, "volume": 11362.0}, {"date": "2019-05-02", "close": 1.18, "volume": 776.0}, {"date": "2019-05-03", "close": 1.21, "volume": 8511.0}, {"date": "2019-05-06", "close": 1.2, "volume": 1600.0}, {"date": "2019-05-09", "close": 1.15, "volume": 12525.0}, {"date": "2019-05-10", "close": 1.215, "volume": 1000.0}, {"date": "2019-05-16", "close": 1.22, "volume": 5200.0}, {"date": "2019-05-17", "close": 1.23, "volume": 4000.0}, {"date": "2019-05-20", "close": 1.23, "volume": 1000.0}, {"date": "2019-05-21", "close": 1.25, "volume": 3151.0}, {"date": "2019-05-22", "close": 1.295, "volume": 3000.0}, {"date": "2019-05-23", "close": 1.27, "volume": 3287.0}, {"date": "2019-05-24", "close": 1.31, "volume": 8439.0}, {"date": "2019-05-27", "close": 1.465, "volume": 3061.0}, {"date": "2019-05-28", "close": 1.48, "volume": 39129.0}, {"date": "2019-05-29", "close": 1.48, "volume": 12.0}, {"date": "2019-05-30", "close": 1.49, "volume": 450.0}, {"date": "2019-05-31", "close": 1.3, "volume": 24000.0}, {"date": "2019-06-03", "close": 1.3, "volume": 400.0}, {"date": "2019-06-05", "close": 1.47, "volume": 10000.0}, {"date": "2019-06-06", "close": 1.47, "volume": 90.0}, {"date": "2019-06-11", "close": 1.495, "volume": 14803.0}, {"date": "2019-06-17", "close": 1.495, "volume": 1168.0}, {"date": "2019-06-19", "close": 1.5, "volume": 25334.0}, {"date": "2019-06-25", "close": 1.5, "volume": 10809.0}, {"date": "2019-06-26", "close": 1.47, "volume": 1000.0}, {"date": "2019-06-27", "close": 1.45, "volume": 8234.0}, {"date": "2019-06-28", "close": 1.47, "volume": 21052.0}, {"date": "2019-07-01", "close": 1.435, "volume": 11865.0}, {"date": "2019-07-02", "close": 1.475, "volume": 6600.0}, {"date": "2019-07-04", "close": 1.48, "volume": 5000.0}, {"date": "2019-07-08", "close": 1.465, "volume": 6580.0}, {"date": "2019-07-09", "close": 1.475, "volume": 1389.0}, {"date": "2019-07-10", "close": 1.485, "volume": 1015.0}, {"date": "2019-07-15", "close": 1.48, "volume": 1142.0}, {"date": "2019-07-16", "close": 1.46, "volume": 465.0}, {"date": "2019-07-18", "close": 1.47, "volume": 10000.0}, {"date": "2019-07-19", "close": 1.47, "volume": 29610.0}, {"date": "2019-07-22", "close": 1.465, "volume": 600.0}, {"date": "2019-07-23", "close": 1.48, "volume": 10000.0}, {"date": "2019-07-24", "close": 1.475, "volume": 7735.0}, {"date": "2019-07-25", "close": 1.425, "volume": 13600.0}, {"date": "2019-07-26", "close": 1.47, "volume": 5274.0}, {"date": "2019-07-29", "close": 1.5, "volume": 12000.0}, {"date": "2019-07-30", "close": 1.35, "volume": 31965.0}, {"date": "2019-07-31", "close": 1.4, "volume": 1315.0}, {"date": "2019-08-02", "close": 1.495, "volume": 6970.0}, {"date": "2019-08-05", "close": 1.39, "volume": 7857.0}, {"date": "2019-08-06", "close": 1.36, "volume": 2267.0}, {"date": "2019-08-12", "close": 1.36, "volume": 670.0}, {"date": "2019-08-13", "close": 1.42, "volume": 2130.0}, {"date": "2019-08-14", "close": 1.42, "volume": 2196.0}, {"date": "2019-08-15", "close": 1.42, "volume": 11309.0}, {"date": "2019-08-16", "close": 1.36, "volume": 12164.0}, {"date": "2019-08-19", "close": 1.39, "volume": 334.0}, {"date": "2019-08-21", "close": 1.39, "volume": 500.0}, {"date": "2019-08-23", "close": 1.34, "volume": 20262.0}, {"date": "2019-08-26", "close": 1.355, "volume": 1850.0}, {"date": "2019-09-02", "close": 1.25, "volume": 9123.0}, {"date": "2019-09-03", "close": 1.35, "volume": 364.0}, {"date": "2019-09-04", "close": 1.345, "volume": 8616.0}, {"date": "2019-09-05", "close": 1.355, "volume": 2375.0}, {"date": "2019-09-06", "close": 1.35, "volume": 10000.0}, {"date": "2019-09-10", "close": 1.37, "volume": 100549.0}, {"date": "2019-09-11", "close": 1.35, "volume": 20551.0}, {"date": "2019-09-12", "close": 1.37, "volume": 45600.0}, {"date": "2019-09-13", "close": 1.35, "volume": 3800.0}, {"date": "2019-09-16", "close": 1.28, "volume": 9971.0}, {"date": "2019-09-17", "close": 1.28, "volume": 14847.0}, {"date": "2019-09-18", "close": 1.29, "volume": 1900.0}, {"date": "2019-09-20", "close": 1.255, "volume": 224.0}, {"date": "2019-09-23", "close": 1.3, "volume": 12850.0}, {"date": "2019-09-25", "close": 1.22, "volume": 40599.0}, {"date": "2019-09-26", "close": 1.08, "volume": 25000.0}, {"date": "2019-09-27", "close": 1.09, "volume": 1559.0}, {"date": "2019-09-30", "close": 1.15, "volume": 5000.0}, {"date": "2019-10-01", "close": 1.2, "volume": 6377.0}, {"date": "2019-10-03", "close": 1.2, "volume": 1000.0}, {"date": "2019-10-07", "close": 1.2, "volume": 1300.0}, {"date": "2019-10-09", "close": 1.275, "volume": 13040.0}, {"date": "2019-10-10", "close": 1.28, "volume": 5610.0}, {"date": "2019-10-11", "close": 1.27, "volume": 5600.0}, {"date": "2019-10-15", "close": 1.26, "volume": 18900.0}, {"date": "2019-10-16", "close": 1.28, "volume": 11270.0}, {"date": "2019-10-17", "close": 1.26, "volume": 530.0}, {"date": "2019-10-18", "close": 1.21, "volume": 2295.0}, {"date": "2019-10-21", "close": 1.21, "volume": 7175.0}, {"date": "2019-10-22", "close": 1.275, "volume": 11300.0}, {"date": "2019-10-23", "close": 1.23, "volume": 10500.0}, {"date": "2019-10-24", "close": 1.265, "volume": 5860.0}, {"date": "2019-10-25", "close": 1.27, "volume": 9140.0}, {"date": "2019-10-29", "close": 1.21, "volume": 50132.0}, {"date": "2019-10-30", "close": 1.21, "volume": 29104.0}, {"date": "2019-10-31", "close": 1.165, "volume": 28000.0}, {"date": "2019-11-04", "close": 1.165, "volume": 2500.0}, {"date": "2019-11-05", "close": 1.19, "volume": 17777.0}, {"date": "2019-11-06", "close": 1.21, "volume": 8023.0}, {"date": "2019-11-07", "close": 1.21, "volume": 1000.0}, {"date": "2019-11-08", "close": 1.21, "volume": 12633.0}, {"date": "2019-11-11", "close": 1.21, "volume": 850.0}, {"date": "2019-11-12", "close": 1.19, "volume": 830.0}, {"date": "2019-11-14", "close": 1.21, "volume": 5986.0}, {"date": "2019-11-15", "close": 1.2, "volume": 1000.0}, {"date": "2019-11-18", "close": 1.21, "volume": 35500.0}, {"date": "2019-11-19", "close": 1.205, "volume": 25350.0}, {"date": "2019-11-22", "close": 1.205, "volume": 10810.0}, {"date": "2019-11-25", "close": 1.18, "volume": 400.0}, {"date": "2019-11-26", "close": 1.13, "volume": 3100.0}, {"date": "2019-11-27", "close": 1.15, "volume": 500.0}, {"date": "2019-11-29", "close": 1.15, "volume": 1000.0}, {"date": "2019-12-03", "close": 1.05, "volume": 10830.0}, {"date": "2019-12-04", "close": 1.1, "volume": 16700.0}, {"date": "2019-12-05", "close": 1.09, "volume": 20000.0}, {"date": "2019-12-09", "close": 1.065, "volume": 65029.0}, {"date": "2019-12-10", "close": 1.065, "volume": 29400.0}, {"date": "2019-12-11", "close": 1.05, "volume": 15159.0}, {"date": "2019-12-13", "close": 1.05, "volume": 2500.0}, {"date": "2019-12-16", "close": 1.0, "volume": 12800.0}, {"date": "2019-12-17", "close": 1.03, "volume": 4475.0}, {"date": "2019-12-18", "close": 1.03, "volume": 20000.0}, {"date": "2019-12-20", "close": 1.1, "volume": 23000.0}, {"date": "2019-12-23", "close": 1.12, "volume": 15286.0}, {"date": "2019-12-27", "close": 1.15, "volume": 18700.0}, {"date": "2019-12-30", "close": 1.18, "volume": 24427.0}, {"date": "2020-01-02", "close": 1.22, "volume": 4005.0}, {"date": "2020-01-03", "close": 1.335, "volume": 7800.0}, {"date": "2020-01-06", "close": 1.33, "volume": 4873.0}, {"date": "2020-01-07", "close": 1.275, "volume": 5215.0}, {"date": "2020-01-13", "close": 1.27, "volume": 3287.0}, {"date": "2020-01-15", "close": 1.25, "volume": 24431.0}, {"date": "2020-01-16", "close": 1.27, "volume": 5746.0}, {"date": "2020-01-20", "close": 1.3, "volume": 10353.0}, {"date": "2020-01-21", "close": 1.3, "volume": 1000.0}, {"date": "2020-01-24", "close": 1.26, "volume": 25427.0}, {"date": "2020-01-28", "close": 1.15, "volume": 56167.0}, {"date": "2020-01-29", "close": 1.2, "volume": 500.0}, {"date": "2020-01-31", "close": 1.2, "volume": 3000.0}, {"date": "2020-02-03", "close": 1.12, "volume": 10809.0}, {"date": "2020-02-05", "close": 1.15, "volume": 19400.0}, {"date": "2020-02-10", "close": 1.155, "volume": 2000.0}, {"date": "2020-02-11", "close": 1.16, "volume": 600.0}, {"date": "2020-02-12", "close": 1.09, "volume": 45298.0}, {"date": "2020-02-13", "close": 1.06, "volume": 29019.0}, {"date": "2020-02-14", "close": 1.09, "volume": 945.0}, {"date": "2020-02-17", "close": 1.12, "volume": 9000.0}, {"date": "2020-02-18", "close": 1.1, "volume": 28946.0}, {"date": "2020-02-19", "close": 1.1, "volume": 10000.0}, {"date": "2020-02-20", "close": 1.1, "volume": 5569.0}, {"date": "2020-02-21", "close": 1.065, "volume": 20130.0}, {"date": "2020-02-24", "close": 1.15, "volume": 5335.0}, {"date": "2020-02-25", "close": 1.0, "volume": 119644.0}, {"date": "2020-02-26", "close": 1.02, "volume": 16260.0}, {"date": "2020-02-27", "close": 0.96, "volume": 76000.0}, {"date": "2020-02-28", "close": 0.97, "volume": 27000.0}, {"date": "2020-03-02", "close": 1.0, "volume": 12990.0}, {"date": "2020-03-03", "close": 1.04, "volume": 23000.0}, {"date": "2020-03-04", "close": 0.955, "volume": 6900.0}, {"date": "2020-03-05", "close": 0.98, "volume": 13621.0}, {"date": "2020-03-09", "close": 0.97, "volume": 14500.0}, {"date": "2020-03-10", "close": 0.92, "volume": 32691.0}, {"date": "2020-03-11", "close": 0.9, "volume": 19152.0}, {"date": "2020-03-12", "close": 0.85, "volume": 54978.0}, {"date": "2020-03-13", "close": 0.8, "volume": 50874.0}, {"date": "2020-03-16", "close": 0.75, "volume": 107280.0}, {"date": "2020-03-17", "close": 0.8, "volume": 17032.0}, {"date": "2020-03-19", "close": 0.8, "volume": 12250.0}, {"date": "2020-03-20", "close": 0.735, "volume": 34238.0}, {"date": "2020-03-23", "close": 0.74, "volume": 8727.0}, {"date": "2020-03-24", "close": 0.9, "volume": 65555.0}, {"date": "2020-03-25", "close": 0.94, "volume": 8000.0}, {"date": "2020-03-26", "close": 0.825, "volume": 12513.0}, {"date": "2020-03-27", "close": 0.86, "volume": 25440.0}, {"date": "2020-03-30", "close": 1.0, "volume": 32779.0}, {"date": "2020-03-31", "close": 1.0, "volume": 6000.0}, {"date": "2020-04-02", "close": 1.05, "volume": 6000.0}, {"date": "2020-04-03", "close": 1.16, "volume": 25490.0}, {"date": "2020-04-06", "close": 1.2, "volume": 13397.0}, {"date": "2020-04-07", "close": 1.2, "volume": 136018.0}, {"date": "2020-04-09", "close": 1.3, "volume": 55848.0}, {"date": "2020-04-14", "close": 1.4, "volume": 42005.0}, {"date": "2020-04-15", "close": 1.45, "volume": 9848.0}, {"date": "2020-04-16", "close": 1.44, "volume": 19978.0}, {"date": "2020-04-17", "close": 1.5, "volume": 8370.0}, {"date": "2020-04-20", "close": 1.42, "volume": 10157.0}, {"date": "2020-04-21", "close": 1.4, "volume": 2240.0}, {"date": "2020-04-22", "close": 1.385, "volume": 400.0}, {"date": "2020-04-24", "close": 1.35, "volume": 5055.0}, {"date": "2020-04-27", "close": 1.275, "volume": 8972.0}, {"date": "2020-04-28", "close": 1.32, "volume": 10609.0}, {"date": "2020-04-29", "close": 1.32, "volume": 10166.0}, {"date": "2020-04-30", "close": 1.32, "volume": 16326.0}, {"date": "2020-05-01", "close": 1.155, "volume": 499.0}, {"date": "2020-05-06", "close": 1.3, "volume": 1000.0}, {"date": "2020-05-07", "close": 1.25, "volume": 700.0}, {"date": "2020-05-12", "close": 1.375, "volume": 31495.0}, {"date": "2020-05-13", "close": 1.36, "volume": 10000.0}, {"date": "2020-05-15", "close": 1.35, "volume": 8861.0}, {"date": "2020-05-18", "close": 1.36, "volume": 26083.0}, {"date": "2020-05-19", "close": 1.36, "volume": 18100.0}, {"date": "2020-05-20", "close": 1.36, "volume": 1797.0}, {"date": "2020-05-21", "close": 1.38, "volume": 6188.0}, {"date": "2020-05-22", "close": 1.38, "volume": 3500.0}, {"date": "2020-05-25", "close": 1.375, "volume": 4382.0}, {"date": "2020-05-26", "close": 1.42, "volume": 42936.0}, {"date": "2020-05-27", "close": 1.565, "volume": 52913.0}, {"date": "2020-05-28", "close": 1.52, "volume": 35537.0}, {"date": "2020-05-29", "close": 1.54, "volume": 13704.0}, {"date": "2020-06-01", "close": 1.485, "volume": 2200.0}, {"date": "2020-06-02", "close": 1.485, "volume": 964.0}, {"date": "2020-06-03", "close": 1.5, "volume": 2600.0}, {"date": "2020-06-04", "close": 1.51, "volume": 5338.0}, {"date": "2020-06-05", "close": 1.41, "volume": 45464.0}, {"date": "2020-06-09", "close": 1.495, "volume": 7039.0}, {"date": "2020-06-10", "close": 1.405, "volume": 9133.0}, {"date": "2020-06-11", "close": 1.3, "volume": 27033.0}, {"date": "2020-06-12", "close": 1.215, "volume": 2163.0}, {"date": "2020-06-16", "close": 1.4, "volume": 6282.0}, {"date": "2020-06-17", "close": 1.4, "volume": 20443.0}, {"date": "2020-06-19", "close": 1.35, "volume": 5483.0}, {"date": "2020-06-23", "close": 1.31, "volume": 6786.0}, {"date": "2020-06-29", "close": 1.35, "volume": 1060.0}, {"date": "2020-06-30", "close": 1.4, "volume": 88577.0}, {"date": "2020-07-01", "close": 1.42, "volume": 3371.0}, {"date": "2020-07-02", "close": 1.5, "volume": 6855.0}, {"date": "2020-07-03", "close": 1.425, "volume": 4344.0}, {"date": "2020-07-06", "close": 1.495, "volume": 13668.0}, {"date": "2020-07-07", "close": 1.5, "volume": 15721.0}, {"date": "2020-07-08", "close": 1.445, "volume": 9424.0}, {"date": "2020-07-09", "close": 1.515, "volume": 22100.0}, {"date": "2020-07-10", "close": 1.495, "volume": 14901.0}, {"date": "2020-07-13", "close": 1.44, "volume": 5021.0}, {"date": "2020-07-14", "close": 1.425, "volume": 7156.0}, {"date": "2020-07-16", "close": 1.5, "volume": 23067.0}, {"date": "2020-07-17", "close": 1.47, "volume": 1751.0}, {"date": "2020-07-20", "close": 1.5, "volume": 13011.0}, {"date": "2020-07-21", "close": 1.51, "volume": 20000.0}, {"date": "2020-07-22", "close": 1.45, "volume": 5601.0}, {"date": "2020-07-23", "close": 1.5, "volume": 10637.0}, {"date": "2020-07-24", "close": 1.41, "volume": 2000.0}, {"date": "2020-07-27", "close": 1.51, "volume": 7954.0}, {"date": "2020-07-29", "close": 1.495, "volume": 20334.0}, {"date": "2020-07-31", "close": 1.485, "volume": 10429.0}, {"date": "2020-08-03", "close": 1.465, "volume": 1805.0}, {"date": "2020-08-04", "close": 1.415, "volume": 40000.0}, {"date": "2020-08-05", "close": 1.42, "volume": 5434.0}, {"date": "2020-08-06", "close": 1.405, "volume": 18008.0}, {"date": "2020-08-07", "close": 1.35, "volume": 50415.0}, {"date": "2020-08-11", "close": 1.325, "volume": 550.0}, {"date": "2020-08-12", "close": 1.4, "volume": 61311.0}, {"date": "2020-08-13", "close": 1.48, "volume": 29080.0}, {"date": "2020-08-14", "close": 1.48, "volume": 853.0}, {"date": "2020-08-17", "close": 1.48, "volume": 7930.0}, {"date": "2020-08-18", "close": 1.5, "volume": 5837.0}, {"date": "2020-08-19", "close": 1.46, "volume": 57242.0}, {"date": "2020-08-20", "close": 1.4, "volume": 15855.0}, {"date": "2020-08-24", "close": 1.35, "volume": 43741.0}, {"date": "2020-08-25", "close": 1.305, "volume": 65955.0}, {"date": "2020-08-26", "close": 1.365, "volume": 12500.0}, {"date": "2020-08-27", "close": 1.32, "volume": 6150.0}, {"date": "2020-08-28", "close": 1.32, "volume": 304.0}, {"date": "2020-08-31", "close": 1.38, "volume": 7500.0}, {"date": "2020-09-03", "close": 1.38, "volume": 725.0}, {"date": "2020-09-07", "close": 1.365, "volume": 7127.0}, {"date": "2020-09-09", "close": 1.38, "volume": 7436.0}, {"date": "2020-09-10", "close": 1.39, "volume": 440.0}, {"date": "2020-09-14", "close": 1.4, "volume": 5652.0}, {"date": "2020-09-15", "close": 1.585, "volume": 20617.0}, {"date": "2020-09-16", "close": 1.95, "volume": 87184.0}, {"date": "2020-09-17", "close": 2.62, "volume": 348170.0}, {"date": "2020-09-18", "close": 2.35, "volume": 70593.0}, {"date": "2020-09-21", "close": 2.22, "volume": 40439.0}, {"date": "2020-09-22", "close": 2.35, "volume": 5250.0}, {"date": "2020-09-23", "close": 2.41, "volume": 24905.0}, {"date": "2020-09-24", "close": 2.31, "volume": 37647.0}, {"date": "2020-09-25", "close": 2.36, "volume": 7288.0}, {"date": "2020-09-28", "close": 2.25, "volume": 42438.0}, {"date": "2020-09-29", "close": 2.26, "volume": 5414.0}, {"date": "2020-09-30", "close": 2.41, "volume": 18979.0}, {"date": "2020-10-01", "close": 2.38, "volume": 2725.0}, {"date": "2020-10-02", "close": 2.33, "volume": 10148.0}, {"date": "2020-10-05", "close": 2.35, "volume": 2243.0}, {"date": "2020-10-06", "close": 2.38, "volume": 18251.0}, {"date": "2020-10-07", "close": 2.4, "volume": 3700.0}, {"date": "2020-10-08", "close": 2.4, "volume": 3894.0}, {"date": "2020-10-09", "close": 2.4, "volume": 8400.0}, {"date": "2020-10-12", "close": 2.31, "volume": 4340.0}, {"date": "2020-10-13", "close": 2.31, "volume": 851.0}, {"date": "2020-10-14", "close": 2.3, "volume": 14704.0}, {"date": "2020-10-16", "close": 2.27, "volume": 10574.0}, {"date": "2020-10-19", "close": 2.2, "volume": 23635.0}, {"date": "2020-10-20", "close": 2.15, "volume": 8766.0}, {"date": "2020-10-21", "close": 2.0, "volume": 26265.0}, {"date": "2020-10-22", "close": 2.0, "volume": 1073.0}, {"date": "2020-10-23", "close": 2.01, "volume": 2361.0}, {"date": "2020-10-26", "close": 2.01, "volume": 369.0}, {"date": "2020-10-27", "close": 1.98, "volume": 20469.0}, {"date": "2020-10-28", "close": 2.01, "volume": 1101.0}, {"date": "2020-10-29", "close": 1.95, "volume": 22224.0}, {"date": "2020-10-30", "close": 2.03, "volume": 4853.0}, {"date": "2020-11-02", "close": 2.0, "volume": 400.0}, {"date": "2020-11-03", "close": 2.0, "volume": 4247.0}, {"date": "2020-11-04", "close": 2.01, "volume": 471.0}, {"date": "2020-11-06", "close": 2.01, "volume": 2500.0}, {"date": "2020-11-11", "close": 2.05, "volume": 9599.0}, {"date": "2020-11-13", "close": 2.05, "volume": 1449.0}, {"date": "2020-11-17", "close": 2.1, "volume": 945.0}, {"date": "2020-11-18", "close": 2.15, "volume": 25237.0}, {"date": "2020-11-19", "close": 2.2, "volume": 1900.0}, {"date": "2020-11-20", "close": 2.15, "volume": 3500.0}, {"date": "2020-11-23", "close": 2.19, "volume": 450.0}, {"date": "2020-11-24", "close": 2.2, "volume": 8186.0}, {"date": "2020-11-25", "close": 2.2, "volume": 5657.0}, {"date": "2020-11-26", "close": 2.3, "volume": 32424.0}, {"date": "2020-11-27", "close": 2.3, "volume": 928.0}, {"date": "2020-11-30", "close": 2.4, "volume": 29306.0}, {"date": "2020-12-01", "close": 2.5, "volume": 16932.0}, {"date": "2020-12-02", "close": 2.5, "volume": 1140.0}, {"date": "2020-12-03", "close": 2.63, "volume": 8200.0}, {"date": "2020-12-04", "close": 2.64, "volume": 37998.0}, {"date": "2020-12-07", "close": 2.6, "volume": 17217.0}, {"date": "2020-12-08", "close": 2.6, "volume": 380.0}, {"date": "2020-12-11", "close": 2.52, "volume": 50.0}, {"date": "2020-12-15", "close": 2.54, "volume": 2500.0}, {"date": "2020-12-16", "close": 2.52, "volume": 4597.0}, {"date": "2020-12-17", "close": 2.32, "volume": 11366.0}, {"date": "2020-12-18", "close": 2.5, "volume": 5362.0}, {"date": "2020-12-21", "close": 2.5, "volume": 1796.0}, {"date": "2020-12-22", "close": 2.5, "volume": 2000.0}, {"date": "2020-12-23", "close": 2.5, "volume": 400.0}, {"date": "2020-12-24", "close": 2.57, "volume": 48937.0}, {"date": "2020-12-29", "close": 2.5, "volume": 7242.0}, {"date": "2020-12-30", "close": 2.5, "volume": 3680.0}, {"date": "2021-01-04", "close": 2.6, "volume": 5309.0}, {"date": "2021-01-05", "close": 2.53, "volume": 12832.0}, {"date": "2021-01-06", "close": 2.55, "volume": 6500.0}, {"date": "2021-01-07", "close": 2.56, "volume": 12003.0}, {"date": "2021-01-08", "close": 2.53, "volume": 14424.0}, {"date": "2021-01-11", "close": 2.29, "volume": 27312.0}, {"date": "2021-01-12", "close": 2.3, "volume": 1601.0}, {"date": "2021-01-13", "close": 2.36, "volume": 458.0}, {"date": "2021-01-14", "close": 2.52, "volume": 63538.0}, {"date": "2021-01-15", "close": 3.1, "volume": 102543.0}, {"date": "2021-01-18", "close": 3.08, "volume": 9743.0}, {"date": "2021-01-19", "close": 2.96, "volume": 6366.0}, {"date": "2021-01-20", "close": 2.94, "volume": 19745.0}, {"date": "2021-01-25", "close": 3.1, "volume": 91368.0}, {"date": "2021-01-27", "close": 3.32, "volume": 69312.0}, {"date": "2021-01-28", "close": 3.0, "volume": 63870.0}, {"date": "2021-01-29", "close": 2.98, "volume": 31727.0}, {"date": "2021-02-01", "close": 2.75, "volume": 130010.0}, {"date": "2021-02-02", "close": 2.73, "volume": 46448.0}, {"date": "2021-02-03", "close": 2.75, "volume": 84270.0}, {"date": "2021-02-04", "close": 2.81, "volume": 104249.0}, {"date": "2021-02-05", "close": 2.8, "volume": 109638.0}, {"date": "2021-02-08", "close": 2.76, "volume": 72967.0}, {"date": "2021-02-09", "close": 2.75, "volume": 88428.0}, {"date": "2021-02-10", "close": 2.78, "volume": 52768.0}, {"date": "2021-02-11", "close": 2.85, "volume": 25800.0}, {"date": "2021-02-12", "close": 2.8, "volume": 61397.0}, {"date": "2021-02-15", "close": 2.83, "volume": 46155.0}, {"date": "2021-02-16", "close": 2.81, "volume": 19592.0}, {"date": "2021-02-17", "close": 2.8, "volume": 27960.0}, {"date": "2021-02-18", "close": 2.82, "volume": 30047.0}, {"date": "2021-02-19", "close": 2.8, "volume": 137137.0}, {"date": "2021-02-22", "close": 2.83, "volume": 23003.0}, {"date": "2021-02-23", "close": 2.67, "volume": 61189.0}, {"date": "2021-02-24", "close": 2.61, "volume": 73880.0}, {"date": "2021-02-25", "close": 2.6, "volume": 46421.0}, {"date": "2021-02-26", "close": 2.63, "volume": 8545.0}, {"date": "2021-03-01", "close": 2.61, "volume": 44294.0}, {"date": "2021-03-02", "close": 2.56, "volume": 49314.0}, {"date": "2021-03-03", "close": 2.53, "volume": 20459.0}, {"date": "2021-03-04", "close": 2.5, "volume": 72583.0}, {"date": "2021-03-05", "close": 2.39, "volume": 53200.0}, {"date": "2021-03-08", "close": 2.37, "volume": 63787.0}, {"date": "2021-03-09", "close": 2.34, "volume": 18631.0}, {"date": "2021-03-10", "close": 2.42, "volume": 8439.0}, {"date": "2021-03-11", "close": 2.38, "volume": 9992.0}, {"date": "2021-03-12", "close": 2.6, "volume": 50828.0}, {"date": "2021-03-15", "close": 2.55, "volume": 42848.0}, {"date": "2021-03-16", "close": 2.51, "volume": 32134.0}, {"date": "2021-03-17", "close": 2.55, "volume": 6129.0}, {"date": "2021-03-18", "close": 2.5, "volume": 62117.0}, {"date": "2021-03-19", "close": 2.47, "volume": 22396.0}, {"date": "2021-03-22", "close": 2.51, "volume": 6954.0}, {"date": "2021-03-23", "close": 2.54, "volume": 10900.0}, {"date": "2021-03-24", "close": 2.52, "volume": 19171.0}, {"date": "2021-03-25", "close": 2.58, "volume": 9376.0}, {"date": "2021-03-26", "close": 2.51, "volume": 694846.0}, {"date": "2021-03-29", "close": 2.54, "volume": 7319.0}, {"date": "2021-03-30", "close": 2.52, "volume": 23332.0}, {"date": "2021-03-31", "close": 2.57, "volume": 308.0}, {"date": "2021-04-01", "close": 2.55, "volume": 8293.0}, {"date": "2021-04-06", "close": 2.54, "volume": 6745.0}, {"date": "2021-04-07", "close": 2.59, "volume": 10427.0}, {"date": "2021-04-08", "close": 2.57, "volume": 17850.0}, {"date": "2021-04-09", "close": 2.61, "volume": 7933.0}, {"date": "2021-04-12", "close": 2.61, "volume": 20345.0}, {"date": "2021-04-13", "close": 2.59, "volume": 23220.0}, {"date": "2021-04-14", "close": 2.6, "volume": 392649.0}, {"date": "2021-04-15", "close": 2.55, "volume": 14213.0}, {"date": "2021-04-16", "close": 2.59, "volume": 59698.0}, {"date": "2021-04-19", "close": 2.55, "volume": 35583.0}, {"date": "2021-04-20", "close": 2.5, "volume": 27268.0}, {"date": "2021-04-21", "close": 2.56, "volume": 14005.0}, {"date": "2021-04-22", "close": 2.57, "volume": 18304.0}, {"date": "2021-04-23", "close": 2.54, "volume": 31331.0}, {"date": "2021-04-26", "close": 2.58, "volume": 28366.0}, {"date": "2021-04-27", "close": 2.67, "volume": 48879.0}, {"date": "2021-04-28", "close": 2.63, "volume": 76251.0}, {"date": "2021-04-29", "close": 2.79, "volume": 10332.0}, {"date": "2021-04-30", "close": 2.81, "volume": 81103.0}, {"date": "2021-05-03", "close": 2.85, "volume": 21724.0}, {"date": "2021-05-04", "close": 2.82, "volume": 23963.0}, {"date": "2021-05-05", "close": 2.83, "volume": 37280.0}, {"date": "2021-05-06", "close": 2.89, "volume": 5539.0}, {"date": "2021-05-07", "close": 2.8, "volume": 27064.0}, {"date": "2021-05-10", "close": 2.94, "volume": 85739.0}, {"date": "2021-05-11", "close": 2.86, "volume": 8725.0}, {"date": "2021-05-12", "close": 2.8, "volume": 36245.0}, {"date": "2021-05-13", "close": 2.65, "volume": 103329.0}, {"date": "2021-05-14", "close": 2.62, "volume": 35879.0}, {"date": "2021-05-17", "close": 2.55, "volume": 19842.0}, {"date": "2021-05-18", "close": 2.5, "volume": 40389.0}, {"date": "2021-05-19", "close": 2.55, "volume": 39706.0}, {"date": "2021-05-20", "close": 2.55, "volume": 4660.0}, {"date": "2021-05-21", "close": 2.55, "volume": 3603.0}, {"date": "2021-05-24", "close": 2.5, "volume": 20462.0}, {"date": "2021-05-25", "close": 2.53, "volume": 3266.0}, {"date": "2021-05-26", "close": 2.45, "volume": 31901.0}, {"date": "2021-05-27", "close": 2.55, "volume": 16856.0}, {"date": "2021-05-28", "close": 2.59, "volume": 12379.0}, {"date": "2021-05-31", "close": 2.59, "volume": 6844.0}, {"date": "2021-06-01", "close": 2.61, "volume": 30195.0}, {"date": "2021-06-02", "close": 2.65, "volume": 35489.0}, {"date": "2021-06-03", "close": 2.7, "volume": 19855.0}, {"date": "2021-06-04", "close": 2.73, "volume": 4667.0}, {"date": "2021-06-07", "close": 2.81, "volume": 34390.0}, {"date": "2021-06-08", "close": 2.76, "volume": 20105.0}, {"date": "2021-06-09", "close": 2.7, "volume": 32813.0}, {"date": "2021-06-10", "close": 2.74, "volume": 25512.0}, {"date": "2021-06-11", "close": 2.68, "volume": 19234.0}, {"date": "2021-06-15", "close": 2.67, "volume": 3967.0}, {"date": "2021-06-16", "close": 2.68, "volume": 10826.0}, {"date": "2021-06-17", "close": 2.6, "volume": 34924.0}, {"date": "2021-06-18", "close": 2.67, "volume": 52400.0}, {"date": "2021-06-21", "close": 2.61, "volume": 12334.0}, {"date": "2021-06-22", "close": 2.64, "volume": 6054.0}, {"date": "2021-06-23", "close": 2.69, "volume": 14549.0}, {"date": "2021-06-24", "close": 2.77, "volume": 28023.0}, {"date": "2021-06-25", "close": 2.74, "volume": 38567.0}, {"date": "2021-06-28", "close": 1.74, "volume": 1567223.0}, {"date": "2021-06-29", "close": 1.675, "volume": 242352.0}, {"date": "2021-06-30", "close": 1.7, "volume": 946124.0}, {"date": "2021-07-01", "close": 1.65, "volume": 30788.0}, {"date": "2021-07-02", "close": 1.695, "volume": 118347.0}, {"date": "2021-07-05", "close": 1.73, "volume": 78196.0}, {"date": "2021-07-06", "close": 1.68, "volume": 21223.0}, {"date": "2021-07-07", "close": 1.64, "volume": 44408.0}, {"date": "2021-07-08", "close": 1.645, "volume": 14418.0}, {"date": "2021-07-09", "close": 1.66, "volume": 22161.0}, {"date": "2021-07-12", "close": 1.66, "volume": 45563.0}, {"date": "2021-07-13", "close": 1.66, "volume": 24004.0}, {"date": "2021-07-14", "close": 1.665, "volume": 14548.0}, {"date": "2021-07-15", "close": 1.68, "volume": 5863.0}, {"date": "2021-07-16", "close": 1.625, "volume": 52418.0}, {"date": "2021-07-19", "close": 1.68, "volume": 24750.0}, {"date": "2021-07-20", "close": 1.63, "volume": 32814.0}, {"date": "2021-07-21", "close": 1.67, "volume": 100061.0}, {"date": "2021-07-22", "close": 1.66, "volume": 26086.0}, {"date": "2021-07-23", "close": 1.705, "volume": 33980.0}, {"date": "2021-07-26", "close": 1.65, "volume": 53220.0}, {"date": "2021-07-27", "close": 1.67, "volume": 25142.0}, {"date": "2021-07-28", "close": 1.7, "volume": 8207.0}, {"date": "2021-07-29", "close": 1.695, "volume": 15592.0}, {"date": "2021-07-30", "close": 1.66, "volume": 31923.0}, {"date": "2021-08-02", "close": 1.655, "volume": 38458.0}, {"date": "2021-08-03", "close": 1.635, "volume": 26200.0}, {"date": "2021-08-04", "close": 1.65, "volume": 96529.0}, {"date": "2021-08-05", "close": 1.65, "volume": 12561.0}, {"date": "2021-08-06", "close": 1.625, "volume": 3384.0}, {"date": "2021-08-09", "close": 1.5825, "volume": 13980.0}, {"date": "2021-08-10", "close": 1.665, "volume": 10893.0}, {"date": "2021-08-11", "close": 1.63, "volume": 34612.0}, {"date": "2021-08-12", "close": 1.7, "volume": 25061.0}, {"date": "2021-08-13", "close": 1.675, "volume": 6561.0}, {"date": "2021-08-16", "close": 1.695, "volume": 8843.0}, {"date": "2021-08-17", "close": 1.65, "volume": 21038.0}, {"date": "2021-08-18", "close": 1.66, "volume": 36325.0}, {"date": "2021-08-19", "close": 1.63, "volume": 33581.0}, {"date": "2021-08-20", "close": 1.64, "volume": 24786.0}, {"date": "2021-08-23", "close": 1.65, "volume": 25326.0}, {"date": "2021-08-24", "close": 1.675, "volume": 8870.0}, {"date": "2021-08-25", "close": 1.685, "volume": 5923.0}, {"date": "2021-08-26", "close": 1.685, "volume": 1881.0}, {"date": "2021-08-27", "close": 1.65, "volume": 25362.0}, {"date": "2021-08-30", "close": 1.68, "volume": 7697.0}, {"date": "2021-08-31", "close": 1.665, "volume": 13262.0}, {"date": "2021-09-01", "close": 1.65, "volume": 9709.0}, {"date": "2021-09-02", "close": 1.6725, "volume": 5240.0}, {"date": "2021-09-03", "close": 1.6675, "volume": 53849.0}, {"date": "2021-09-06", "close": 1.67, "volume": 25821.0}, {"date": "2021-09-07", "close": 1.675, "volume": 2572.0}, {"date": "2021-09-08", "close": 1.65, "volume": 17977.0}, {"date": "2021-09-09", "close": 1.605, "volume": 31710.0}, {"date": "2021-09-10", "close": 1.625, "volume": 55922.0}, {"date": "2021-09-13", "close": 1.665, "volume": 7717.0}, {"date": "2021-09-14", "close": 1.66, "volume": 1693.0}, {"date": "2021-09-15", "close": 1.63, "volume": 22326.0}, {"date": "2021-09-16", "close": 1.925, "volume": 78330.0}, {"date": "2021-09-17", "close": 1.775, "volume": 69695.0}, {"date": "2021-09-20", "close": 1.75, "volume": 8159.0}, {"date": "2021-09-21", "close": 1.75, "volume": 7797.0}, {"date": "2021-09-22", "close": 1.7, "volume": 9310.0}, {"date": "2021-09-23", "close": 1.7, "volume": 13112.0}, {"date": "2021-09-24", "close": 1.7, "volume": 28447.0}, {"date": "2021-09-27", "close": 1.625, "volume": 65548.0}, {"date": "2021-09-28", "close": 1.67, "volume": 20771.0}, {"date": "2021-09-29", "close": 1.65, "volume": 330.0}, {"date": "2021-09-30", "close": 1.67, "volume": 117561.0}, {"date": "2021-10-01", "close": 1.62, "volume": 35224.0}, {"date": "2021-10-04", "close": 1.59, "volume": 21744.0}, {"date": "2021-10-05", "close": 1.66, "volume": 32117.0}, {"date": "2021-10-07", "close": 1.65, "volume": 13221.0}, {"date": "2021-10-08", "close": 1.65, "volume": 13653.0}, {"date": "2021-10-11", "close": 1.65, "volume": 18382.0}, {"date": "2021-10-12", "close": 1.65, "volume": 3653.0}, {"date": "2021-10-13", "close": 1.68, "volume": 65525.0}, {"date": "2021-10-14", "close": 1.68, "volume": 7884.0}, {"date": "2021-10-15", "close": 1.78, "volume": 23824.0}, {"date": "2021-10-18", "close": 1.79, "volume": 1000.0}, {"date": "2021-10-19", "close": 1.85, "volume": 23549.0}, {"date": "2021-10-20", "close": 1.985, "volume": 43097.0}, {"date": "2021-10-21", "close": 2.01, "volume": 21022.0}, {"date": "2021-10-22", "close": 2.09, "volume": 11526.0}, {"date": "2021-10-25", "close": 2.08, "volume": 11588.0}, {"date": "2021-10-26", "close": 1.96, "volume": 4291.0}, {"date": "2021-10-27", "close": 1.93, "volume": 22529.0}, {"date": "2021-10-28", "close": 1.93, "volume": 9553.0}, {"date": "2021-10-29", "close": 1.99, "volume": 7128.0}, {"date": "2021-11-01", "close": 1.925, "volume": 7059.0}, {"date": "2021-11-02", "close": 1.84, "volume": 9976.0}, {"date": "2021-11-03", "close": 1.925, "volume": 6033.0}, {"date": "2021-11-04", "close": 1.92, "volume": 12139.0}, {"date": "2021-11-05", "close": 1.93, "volume": 5337.0}, {"date": "2021-11-08", "close": 1.925, "volume": 11420.0}, {"date": "2021-11-09", "close": 1.84, "volume": 6573.0}, {"date": "2021-11-10", "close": 1.86, "volume": 31361.0}, {"date": "2021-11-11", "close": 1.88, "volume": 12150.0}, {"date": "2021-11-12", "close": 1.86, "volume": 2000.0}, {"date": "2021-11-15", "close": 1.89, "volume": 8879.0}, {"date": "2021-11-16", "close": 1.85, "volume": 11495.0}, {"date": "2021-11-17", "close": 1.88, "volume": 33074.0}, {"date": "2021-11-18", "close": 1.89, "volume": 82722.0}, {"date": "2021-11-19", "close": 1.855, "volume": 12823.0}, {"date": "2021-11-22", "close": 1.925, "volume": 3044.0}, {"date": "2021-11-23", "close": 1.925, "volume": 3860.0}, {"date": "2021-11-26", "close": 1.905, "volume": 16263.0}, {"date": "2021-11-29", "close": 1.84, "volume": 19480.0}, {"date": "2021-11-30", "close": 1.81, "volume": 6720.0}, {"date": "2021-12-02", "close": 1.81, "volume": 1527.0}, {"date": "2021-12-03", "close": 1.75, "volume": 7445.0}, {"date": "2021-12-06", "close": 1.7, "volume": 9000.0}, {"date": "2021-12-07", "close": 1.7, "volume": 35704.0}, {"date": "2021-12-08", "close": 1.68, "volume": 23556.0}, {"date": "2021-12-09", "close": 1.66, "volume": 11157.0}, {"date": "2021-12-10", "close": 1.7, "volume": 2000.0}, {"date": "2021-12-13", "close": 1.66, "volume": 14571.0}, {"date": "2021-12-14", "close": 1.67, "volume": 9907.0}, {"date": "2021-12-15", "close": 1.69, "volume": 47962.0}, {"date": "2021-12-16", "close": 1.75, "volume": 9785.0}, {"date": "2021-12-17", "close": 1.695, "volume": 58632.0}, {"date": "2021-12-20", "close": 1.62, "volume": 35050.0}, {"date": "2021-12-21", "close": 1.595, "volume": 18912.0}, {"date": "2021-12-22", "close": 1.59, "volume": 5900.0}, {"date": "2021-12-23", "close": 1.59, "volume": 18163.0}, {"date": "2021-12-24", "close": 1.63, "volume": 9430.0}, {"date": "2021-12-29", "close": 1.615, "volume": 25140.0}, {"date": "2021-12-30", "close": 1.64, "volume": 74840.0}, {"date": "2022-01-05", "close": 1.665, "volume": 22819.0}, {"date": "2022-01-06", "close": 1.775, "volume": 1774.0}, {"date": "2022-01-07", "close": 1.75, "volume": 6789.0}, {"date": "2022-01-10", "close": 1.765, "volume": 1176.0}, {"date": "2022-01-13", "close": 1.81, "volume": 18256.0}, {"date": "2022-01-17", "close": 1.82, "volume": 3365.0}, {"date": "2022-01-18", "close": 1.915, "volume": 29794.0}, {"date": "2022-01-19", "close": 1.93, "volume": 95094.0}, {"date": "2022-01-20", "close": 1.93, "volume": 2768.0}, {"date": "2022-01-21", "close": 1.8, "volume": 33762.0}, {"date": "2022-01-24", "close": 1.77, "volume": 42885.0}, {"date": "2022-01-25", "close": 1.74, "volume": 16966.0}, {"date": "2022-01-27", "close": 1.74, "volume": 17612.0}, {"date": "2022-01-28", "close": 1.74, "volume": 1723.0}, {"date": "2022-01-31", "close": 1.765, "volume": 680.0}, {"date": "2022-02-02", "close": 1.79, "volume": 14170.0}, {"date": "2022-02-03", "close": 1.605, "volume": 36100.0}, {"date": "2022-02-04", "close": 1.555, "volume": 36137.0}, {"date": "2022-02-07", "close": 1.54, "volume": 29650.0}, {"date": "2022-02-08", "close": 1.49, "volume": 32496.0}, {"date": "2022-02-10", "close": 1.59, "volume": 865.0}, {"date": "2022-02-11", "close": 1.65, "volume": 7307.0}, {"date": "2022-02-16", "close": 1.645, "volume": 9954.0}, {"date": "2022-02-21", "close": 1.55, "volume": 6000.0}, {"date": "2022-02-22", "close": 1.52, "volume": 14625.0}, {"date": "2022-02-23", "close": 1.48, "volume": 14890.0}, {"date": "2022-02-24", "close": 1.45, "volume": 23660.0}, {"date": "2022-02-25", "close": 1.5, "volume": 9774.0}, {"date": "2022-02-28", "close": 1.455, "volume": 5683.0}, {"date": "2022-03-01", "close": 1.5, "volume": 111984.0}, {"date": "2022-03-02", "close": 1.62, "volume": 20757.0}, {"date": "2022-03-03", "close": 1.645, "volume": 19055.0}, {"date": "2022-03-04", "close": 1.58, "volume": 13358.0}, {"date": "2022-03-07", "close": 1.5, "volume": 66334.0}, {"date": "2022-03-08", "close": 1.49, "volume": 21418.0}, {"date": "2022-03-09", "close": 1.49, "volume": 14990.0}, {"date": "2022-03-11", "close": 1.64, "volume": 27074.0}, {"date": "2022-03-14", "close": 1.6, "volume": 7.0}, {"date": "2022-03-15", "close": 1.63, "volume": 15882.0}, {"date": "2022-03-16", "close": 1.625, "volume": 4383.0}, {"date": "2022-03-17", "close": 1.645, "volume": 22031.0}, {"date": "2022-03-18", "close": 1.64, "volume": 8857.0}, {"date": "2022-03-21", "close": 1.63, "volume": 23935.0}, {"date": "2022-03-22", "close": 1.6, "volume": 7101.0}, {"date": "2022-03-23", "close": 1.645, "volume": 505.0}, {"date": "2022-03-24", "close": 1.645, "volume": 8235.0}, {"date": "2022-03-25", "close": 1.64, "volume": 21886.0}, {"date": "2022-03-28", "close": 1.645, "volume": 7642.0}, {"date": "2022-03-29", "close": 1.64, "volume": 15649.0}, {"date": "2022-03-30", "close": 1.635, "volume": 24300.0}, {"date": "2022-03-31", "close": 1.64, "volume": 2548.0}, {"date": "2022-04-01", "close": 1.555, "volume": 7018.0}, {"date": "2022-04-04", "close": 1.6, "volume": 972.0}, {"date": "2022-04-05", "close": 1.62, "volume": 7460.0}, {"date": "2022-04-07", "close": 1.62, "volume": 1007.0}, {"date": "2022-04-11", "close": 1.56, "volume": 18887.0}, {"date": "2022-04-12", "close": 1.505, "volume": 11948.0}, {"date": "2022-04-13", "close": 1.5, "volume": 2571.0}, {"date": "2022-04-14", "close": 1.5, "volume": 21007.0}, {"date": "2022-04-19", "close": 1.5, "volume": 20432.0}, {"date": "2022-04-20", "close": 1.55, "volume": 22319.0}, {"date": "2022-04-21", "close": 1.5, "volume": 15135.0}, {"date": "2022-04-22", "close": 1.525, "volume": 35956.0}, {"date": "2022-04-26", "close": 1.51, "volume": 27882.0}, {"date": "2022-04-27", "close": 1.5, "volume": 10001.0}, {"date": "2022-04-28", "close": 1.51, "volume": 34438.0}, {"date": "2022-04-29", "close": 1.5, "volume": 8800.0}, {"date": "2022-05-02", "close": 1.51, "volume": 10609.0}, {"date": "2022-05-03", "close": 1.48, "volume": 5538.0}, {"date": "2022-05-04", "close": 1.49, "volume": 32785.0}, {"date": "2022-05-05", "close": 1.485, "volume": 3853.0}, {"date": "2022-05-06", "close": 1.375, "volume": 97968.0}, {"date": "2022-05-09", "close": 1.39, "volume": 17291.0}, {"date": "2022-05-10", "close": 1.385, "volume": 15705.0}, {"date": "2022-05-11", "close": 1.375, "volume": 1491064.0}, {"date": "2022-05-12", "close": 1.36, "volume": 3000.0}, {"date": "2022-05-13", "close": 1.3, "volume": 44600.0}, {"date": "2022-05-16", "close": 1.31, "volume": 7874.0}, {"date": "2022-05-17", "close": 1.31, "volume": 1500.0}, {"date": "2022-05-18", "close": 1.36, "volume": 13306.0}, {"date": "2022-05-19", "close": 1.36, "volume": 11750.0}, {"date": "2022-05-20", "close": 1.3, "volume": 14500.0}, {"date": "2022-05-23", "close": 1.3, "volume": 4464.0}, {"date": "2022-05-24", "close": 1.35, "volume": 90490.0}, {"date": "2022-05-25", "close": 1.35, "volume": 100.0}, {"date": "2022-05-26", "close": 1.31, "volume": 1000.0}, {"date": "2022-05-27", "close": 1.25, "volume": 17114.0}, {"date": "2022-05-30", "close": 1.3, "volume": 89137.0}, {"date": "2022-06-01", "close": 1.245, "volume": 57084.0}, {"date": "2022-06-02", "close": 1.245, "volume": 53128.0}, {"date": "2022-06-03", "close": 1.25, "volume": 6620.0}, {"date": "2022-06-06", "close": 1.2, "volume": 14604.0}, {"date": "2022-06-07", "close": 1.15, "volume": 14750.0}, {"date": "2022-06-08", "close": 1.12, "volume": 37000.0}, {"date": "2022-06-09", "close": 1.09, "volume": 18217.0}, {"date": "2022-06-14", "close": 1.12, "volume": 23716.0}, {"date": "2022-06-15", "close": 1.105, "volume": 5427.0}, {"date": "2022-06-16", "close": 1.11, "volume": 15677.0}, {"date": "2022-06-17", "close": 1.05, "volume": 14292.0}, {"date": "2022-06-20", "close": 1.04, "volume": 16741.0}, {"date": "2022-06-21", "close": 1.0, "volume": 12000.0}, {"date": "2022-06-22", "close": 1.07, "volume": 1000.0}, {"date": "2022-06-23", "close": 0.96, "volume": 52334.0}, {"date": "2022-06-24", "close": 1.065, "volume": 16750.0}, {"date": "2022-06-27", "close": 1.065, "volume": 40587.0}, {"date": "2022-06-28", "close": 1.055, "volume": 1116.0}, {"date": "2022-06-29", "close": 1.07, "volume": 13407.0}, {"date": "2022-06-30", "close": 1.015, "volume": 30229.0}, {"date": "2022-07-04", "close": 1.18, "volume": 42154.0}, {"date": "2022-07-05", "close": 1.35, "volume": 17502.0}, {"date": "2022-07-06", "close": 1.4, "volume": 7761.0}, {"date": "2022-07-07", "close": 1.4, "volume": 2977.0}, {"date": "2022-07-12", "close": 1.465, "volume": 14147.0}, {"date": "2022-07-13", "close": 1.59, "volume": 24679.0}, {"date": "2022-07-14", "close": 1.555, "volume": 7174.0}, {"date": "2022-07-15", "close": 1.575, "volume": 11560.0}, {"date": "2022-07-18", "close": 1.58, "volume": 344.0}, {"date": "2022-07-19", "close": 1.525, "volume": 34457.0}, {"date": "2022-07-21", "close": 1.545, "volume": 1379.0}, {"date": "2022-07-22", "close": 1.5, "volume": 1656.0}, {"date": "2022-07-26", "close": 1.515, "volume": 38500.0}, {"date": "2022-07-28", "close": 1.41, "volume": 4196.0}, {"date": "2022-08-01", "close": 1.415, "volume": 7955.0}, {"date": "2022-08-02", "close": 1.41, "volume": 1284.0}, {"date": "2022-08-04", "close": 1.415, "volume": 15000.0}, {"date": "2022-08-05", "close": 1.415, "volume": 6215.0}, {"date": "2022-08-08", "close": 1.45, "volume": 3143.0}, {"date": "2022-08-09", "close": 1.42, "volume": 12160.0}, {"date": "2022-08-11", "close": 1.45, "volume": 24265.0}, {"date": "2022-08-12", "close": 1.45, "volume": 360.0}, {"date": "2022-08-15", "close": 1.45, "volume": 1.0}, {"date": "2022-08-17", "close": 1.58, "volume": 31452.0}, {"date": "2022-08-18", "close": 1.5, "volume": 24867.0}, {"date": "2022-08-19", "close": 1.525, "volume": 77.0}, {"date": "2022-08-22", "close": 1.5575, "volume": 15381.0}, {"date": "2022-08-23", "close": 1.58, "volume": 10482.0}, {"date": "2022-08-29", "close": 1.45, "volume": 3541.0}, {"date": "2022-08-30", "close": 1.45, "volume": 4385.0}, {"date": "2022-08-31", "close": 1.42, "volume": 315.0}, {"date": "2022-09-01", "close": 1.53, "volume": 23813.0}, {"date": "2022-09-02", "close": 1.49, "volume": 20228.0}, {"date": "2022-09-05", "close": 1.44, "volume": 4009.0}, {"date": "2022-09-08", "close": 1.475, "volume": 24667.0}, {"date": "2022-09-09", "close": 1.55, "volume": 34024.0}, {"date": "2022-09-12", "close": 1.555, "volume": 4362.0}, {"date": "2022-09-14", "close": 1.465, "volume": 20348.0}, {"date": "2022-09-19", "close": 1.42, "volume": 13762.0}, {"date": "2022-09-20", "close": 1.42, "volume": 4861.0}, {"date": "2022-09-23", "close": 1.385, "volume": 23164.0}, {"date": "2022-09-26", "close": 1.3, "volume": 5202.0}, {"date": "2022-09-27", "close": 1.295, "volume": 7948.0}, {"date": "2022-09-28", "close": 1.31, "volume": 5434.0}, {"date": "2022-09-29", "close": 1.35, "volume": 10702.0}, {"date": "2022-09-30", "close": 1.42, "volume": 14000.0}, {"date": "2022-10-05", "close": 1.4, "volume": 2802.0}, {"date": "2022-10-07", "close": 1.37, "volume": 381.0}, {"date": "2022-10-10", "close": 1.35, "volume": 786.0}, {"date": "2022-10-11", "close": 1.295, "volume": 1962.0}, {"date": "2022-10-12", "close": 1.51, "volume": 38364.0}, {"date": "2022-10-13", "close": 1.495, "volume": 1000.0}, {"date": "2022-10-14", "close": 1.475, "volume": 2787.0}, {"date": "2022-10-17", "close": 1.475, "volume": 2159.0}, {"date": "2022-10-18", "close": 1.48, "volume": 1005.0}, {"date": "2022-10-19", "close": 1.4, "volume": 3685.0}, {"date": "2022-10-20", "close": 1.38, "volume": 279837.0}, {"date": "2022-10-21", "close": 1.4, "volume": 21276.0}, {"date": "2022-10-24", "close": 1.39, "volume": 14000.0}, {"date": "2022-10-25", "close": 1.38, "volume": 13530.0}, {"date": "2022-10-27", "close": 1.37, "volume": 10001.0}, {"date": "2022-10-28", "close": 1.35, "volume": 162143.0}, {"date": "2022-11-01", "close": 1.35, "volume": 3100.0}, {"date": "2022-11-02", "close": 1.28, "volume": 15738.0}, {"date": "2022-11-03", "close": 1.28, "volume": 400.0}, {"date": "2022-11-04", "close": 1.28, "volume": 11450.0}, {"date": "2022-11-08", "close": 1.26, "volume": 6015.0}, {"date": "2022-11-09", "close": 1.275, "volume": 1000.0}, {"date": "2022-11-10", "close": 1.295, "volume": 39472.0}, {"date": "2022-11-14", "close": 1.3, "volume": 30255.0}, {"date": "2022-11-15", "close": 1.3, "volume": 1621.0}, {"date": "2022-11-17", "close": 1.41, "volume": 15415.0}, {"date": "2022-11-18", "close": 1.35, "volume": 2555.0}, {"date": "2022-11-21", "close": 1.275, "volume": 5000.0}, {"date": "2022-11-23", "close": 1.29, "volume": 5242.0}, {"date": "2022-11-24", "close": 1.3, "volume": 17500.0}, {"date": "2022-11-25", "close": 1.365, "volume": 8910.0}, {"date": "2022-11-28", "close": 1.365, "volume": 100.0}, {"date": "2022-11-29", "close": 1.3, "volume": 15254.0}, {"date": "2022-11-30", "close": 1.32, "volume": 10862.0}, {"date": "2022-12-01", "close": 1.3, "volume": 28000.0}, {"date": "2022-12-02", "close": 1.375, "volume": 12032.0}, {"date": "2022-12-07", "close": 1.35, "volume": 5039.0}, {"date": "2022-12-08", "close": 1.33, "volume": 5343.0}, {"date": "2022-12-09", "close": 1.32, "volume": 5575.0}, {"date": "2022-12-13", "close": 1.3, "volume": 24090.0}, {"date": "2022-12-15", "close": 1.3, "volume": 563.0}, {"date": "2022-12-16", "close": 1.3, "volume": 4000.0}, {"date": "2022-12-20", "close": 1.29, "volume": 177.0}, {"date": "2022-12-22", "close": 1.1975, "volume": 36038.0}, {"date": "2022-12-23", "close": 1.18, "volume": 9858.0}, {"date": "2022-12-28", "close": 1.19, "volume": 2156.0}, {"date": "2022-12-29", "close": 1.175, "volume": 8829.0}, {"date": "2022-12-30", "close": 1.17, "volume": 10.0}, {"date": "2023-01-03", "close": 1.185, "volume": 16.0}, {"date": "2023-01-04", "close": 1.205, "volume": 7.0}, {"date": "2023-01-05", "close": 1.3375, "volume": 8032.0}, {"date": "2023-01-06", "close": 1.46, "volume": 22104.0}, {"date": "2023-01-09", "close": 1.52, "volume": 14113.0}, {"date": "2023-01-10", "close": 1.595, "volume": 5989.0}, {"date": "2023-01-11", "close": 1.585, "volume": 496.0}, {"date": "2023-01-12", "close": 1.58, "volume": 912.0}, {"date": "2023-01-13", "close": 1.5, "volume": 1262.0}, {"date": "2023-01-16", "close": 1.6, "volume": 19001.0}, {"date": "2023-01-17", "close": 1.505, "volume": 15501.0}, {"date": "2023-01-18", "close": 1.5, "volume": 1032.0}, {"date": "2023-01-19", "close": 1.495, "volume": 8528.0}, {"date": "2023-01-20", "close": 1.5, "volume": 10436.0}, {"date": "2023-01-23", "close": 1.46, "volume": 20402.0}, {"date": "2023-01-24", "close": 1.45, "volume": 2169.0}, {"date": "2023-01-25", "close": 1.4, "volume": 12795.0}, {"date": "2023-01-27", "close": 1.41, "volume": 7145.0}, {"date": "2023-02-02", "close": 1.5, "volume": 30678.0}, {"date": "2023-02-03", "close": 1.565, "volume": 11507.0}, {"date": "2023-02-06", "close": 1.4, "volume": 20001.0}, {"date": "2023-02-07", "close": 1.41, "volume": 8052.0}, {"date": "2023-02-08", "close": 1.4, "volume": 6925.0}, {"date": "2023-02-10", "close": 1.5, "volume": 1236.0}, {"date": "2023-02-13", "close": 1.5, "volume": 16064.0}, {"date": "2023-02-14", "close": 1.5, "volume": 3125.0}, {"date": "2023-02-15", "close": 1.555, "volume": 21462.0}, {"date": "2023-02-16", "close": 1.45, "volume": 5245.0}, {"date": "2023-02-20", "close": 1.5, "volume": 25870.0}, {"date": "2023-02-22", "close": 1.5, "volume": 900.0}, {"date": "2023-02-23", "close": 1.52, "volume": 70.0}, {"date": "2023-02-24", "close": 1.5, "volume": 18954.0}, {"date": "2023-02-28", "close": 1.5, "volume": 367.0}, {"date": "2023-03-01", "close": 1.48, "volume": 3.0}, {"date": "2023-03-02", "close": 1.5, "volume": 39855.0}, {"date": "2023-03-03", "close": 1.5, "volume": 36233.0}, {"date": "2023-03-06", "close": 1.5, "volume": 33555.0}, {"date": "2023-03-07", "close": 1.46, "volume": 962.0}, {"date": "2023-03-08", "close": 1.47, "volume": 4430.0}, {"date": "2023-03-09", "close": 1.5, "volume": 11777.0}, {"date": "2023-03-10", "close": 1.5, "volume": 11150.0}, {"date": "2023-03-13", "close": 1.45, "volume": 1500.0}, {"date": "2023-03-14", "close": 1.45, "volume": 4929.0}, {"date": "2023-03-15", "close": 1.45, "volume": 2.0}, {"date": "2023-03-16", "close": 1.455, "volume": 2507.0}, {"date": "2023-03-17", "close": 1.5, "volume": 1446.0}, {"date": "2023-03-20", "close": 1.5, "volume": 20017.0}, {"date": "2023-03-21", "close": 1.44, "volume": 8109.0}, {"date": "2023-03-22", "close": 1.51, "volume": 35527.0}, {"date": "2023-03-23", "close": 1.5, "volume": 958.0}, {"date": "2023-03-24", "close": 1.5, "volume": 24308.0}, {"date": "2023-03-27", "close": 1.495, "volume": 944.0}, {"date": "2023-03-28", "close": 1.495, "volume": 2.0}, {"date": "2023-03-30", "close": 1.64, "volume": 18265.0}, {"date": "2023-03-31", "close": 1.82, "volume": 102456.0}, {"date": "2023-04-03", "close": 1.85, "volume": 17483.0}, {"date": "2023-04-04", "close": 1.82, "volume": 27997.0}, {"date": "2023-04-05", "close": 1.91, "volume": 22456.0}, {"date": "2023-04-06", "close": 1.895, "volume": 9308.0}, {"date": "2023-04-11", "close": 1.92, "volume": 3492.0}, {"date": "2023-04-12", "close": 1.92, "volume": 111184.0}, {"date": "2023-04-13", "close": 1.965, "volume": 24083.0}, {"date": "2023-04-14", "close": 2.18, "volume": 35015.0}, {"date": "2023-04-17", "close": 2.2, "volume": 33219.0}, {"date": "2023-04-18", "close": 2.19, "volume": 2045.0}, {"date": "2023-04-19", "close": 2.02, "volume": 13578.0}, {"date": "2023-04-20", "close": 2.13, "volume": 10736.0}, {"date": "2023-04-21", "close": 2.01, "volume": 2019.0}, {"date": "2023-04-24", "close": 2.05, "volume": 2567.0}, {"date": "2023-04-26", "close": 2.05, "volume": 16592.0}, {"date": "2023-04-27", "close": 2.05, "volume": 869.0}, {"date": "2023-04-28", "close": 2.1, "volume": 5924.0}, {"date": "2023-05-01", "close": 2.105, "volume": 4545.0}, {"date": "2023-05-02", "close": 2.08, "volume": 137025.0}, {"date": "2023-05-03", "close": 2.05, "volume": 15123.0}, {"date": "2023-05-04", "close": 2.1, "volume": 6458.0}, {"date": "2023-05-05", "close": 2.1, "volume": 1453.0}, {"date": "2023-05-08", "close": 2.07, "volume": 730.0}, {"date": "2023-05-09", "close": 2.15, "volume": 128184.0}, {"date": "2023-05-10", "close": 2.14, "volume": 2092.0}, {"date": "2023-05-11", "close": 2.15, "volume": 472.0}, {"date": "2023-05-12", "close": 2.0, "volume": 16453.0}, {"date": "2023-05-15", "close": 2.14, "volume": 12150.0}, {"date": "2023-05-16", "close": 2.14, "volume": 53419.0}, {"date": "2023-05-17", "close": 2.08, "volume": 26129.0}, {"date": "2023-05-18", "close": 2.14, "volume": 1467.0}, {"date": "2023-05-19", "close": 2.14, "volume": 1901.0}, {"date": "2023-05-22", "close": 2.09, "volume": 11537.0}, {"date": "2023-05-23", "close": 2.05, "volume": 147983.0}, {"date": "2023-05-24", "close": 2.1, "volume": 6827.0}, {"date": "2023-05-25", "close": 2.01, "volume": 11822.0}, {"date": "2023-05-26", "close": 2.0, "volume": 9000.0}, {"date": "2023-05-29", "close": 2.0, "volume": 5626.0}, {"date": "2023-05-31", "close": 2.0, "volume": 10724.0}, {"date": "2023-06-01", "close": 1.87, "volume": 14020.0}, {"date": "2023-06-02", "close": 1.91, "volume": 6323.0}, {"date": "2023-06-05", "close": 1.9, "volume": 95240.0}, {"date": "2023-06-06", "close": 1.93, "volume": 4194.0}, {"date": "2023-06-07", "close": 1.915, "volume": 14205.0}, {"date": "2023-06-08", "close": 1.895, "volume": 56036.0}, {"date": "2023-06-09", "close": 1.835, "volume": 5494.0}, {"date": "2023-06-13", "close": 1.905, "volume": 3000.0}, {"date": "2023-06-14", "close": 2.06, "volume": 13089.0}, {"date": "2023-06-16", "close": 1.94, "volume": 19433.0}, {"date": "2023-06-19", "close": 1.92, "volume": 45212.0}, {"date": "2023-06-20", "close": 2.03, "volume": 19782.0}, {"date": "2023-06-21", "close": 1.98, "volume": 9345.0}, {"date": "2023-06-22", "close": 1.925, "volume": 407.0}, {"date": "2023-06-26", "close": 1.92, "volume": 2811.0}, {"date": "2023-06-27", "close": 1.99, "volume": 1261.0}, {"date": "2023-06-28", "close": 2.02, "volume": 9339.0}, {"date": "2023-06-29", "close": 1.935, "volume": 24523.0}, {"date": "2023-06-30", "close": 2.0, "volume": 7103.0}, {"date": "2023-07-03", "close": 2.09, "volume": 3426.0}, {"date": "2023-07-04", "close": 2.2, "volume": 7509.0}, {"date": "2023-07-05", "close": 2.0, "volume": 29045.0}, {"date": "2023-07-06", "close": 2.1, "volume": 1696.0}, {"date": "2023-07-07", "close": 2.1, "volume": 14837.0}, {"date": "2023-07-10", "close": 2.12, "volume": 5700.0}, {"date": "2023-07-11", "close": 2.16, "volume": 16604.0}, {"date": "2023-07-12", "close": 2.18, "volume": 27151.0}, {"date": "2023-07-13", "close": 2.18, "volume": 7310.0}, {"date": "2023-07-14", "close": 2.17, "volume": 11922.0}, {"date": "2023-07-17", "close": 2.28, "volume": 17449.0}, {"date": "2023-07-18", "close": 2.27, "volume": 37694.0}, {"date": "2023-07-19", "close": 2.25, "volume": 7330.0}, {"date": "2023-07-20", "close": 2.27, "volume": 105589.0}, {"date": "2023-07-21", "close": 2.28, "volume": 43594.0}, {"date": "2023-07-24", "close": 2.39, "volume": 1461.0}, {"date": "2023-07-25", "close": 2.38, "volume": 4611.0}, {"date": "2023-07-26", "close": 2.39, "volume": 1490.0}, {"date": "2023-07-27", "close": 2.19, "volume": 26098.0}, {"date": "2023-07-28", "close": 2.34, "volume": 5449.0}, {"date": "2023-07-31", "close": 2.3, "volume": 39000.0}, {"date": "2023-08-01", "close": 2.34, "volume": 41282.0}, {"date": "2023-08-02", "close": 2.35, "volume": 30166.0}, {"date": "2023-08-03", "close": 2.37, "volume": 21785.0}, {"date": "2023-08-04", "close": 2.38, "volume": 6232.0}, {"date": "2023-08-07", "close": 2.32, "volume": 1602.0}, {"date": "2023-08-08", "close": 2.33, "volume": 14679.0}, {"date": "2023-08-09", "close": 2.37, "volume": 21475.0}, {"date": "2023-08-10", "close": 2.38, "volume": 8743.0}, {"date": "2023-08-11", "close": 2.38, "volume": 18890.0}, {"date": "2023-08-14", "close": 2.35, "volume": 6688.0}, {"date": "2023-08-15", "close": 2.34, "volume": 6046.0}, {"date": "2023-08-16", "close": 2.29, "volume": 30202.0}, {"date": "2023-08-17", "close": 2.32, "volume": 8255.0}, {"date": "2023-08-18", "close": 2.3, "volume": 8894.0}, {"date": "2023-08-21", "close": 2.27, "volume": 9180.0}, {"date": "2023-08-22", "close": 2.36, "volume": 31553.0}, {"date": "2023-08-23", "close": 2.37, "volume": 17136.0}, {"date": "2023-08-24", "close": 2.38, "volume": 422.0}, {"date": "2023-08-25", "close": 2.3, "volume": 5388.0}, {"date": "2023-08-28", "close": 2.48, "volume": 44860.0}, {"date": "2023-08-29", "close": 2.68, "volume": 58097.0}, {"date": "2023-08-30", "close": 2.51, "volume": 19157.0}, {"date": "2023-08-31", "close": 2.4, "volume": 21207.0}, {"date": "2023-09-01", "close": 2.4, "volume": 11365.0}, {"date": "2023-09-04", "close": 2.4, "volume": 26922.0}, {"date": "2023-09-05", "close": 2.4, "volume": 30017.0}, {"date": "2023-09-06", "close": 2.4, "volume": 29699.0}, {"date": "2023-09-07", "close": 2.41, "volume": 1000.0}, {"date": "2023-09-08", "close": 2.65, "volume": 9367.0}, {"date": "2023-09-11", "close": 2.56, "volume": 12064.0}, {"date": "2023-09-12", "close": 2.63, "volume": 34972.0}, {"date": "2023-09-13", "close": 2.55, "volume": 7266.0}, {"date": "2023-09-14", "close": 2.59, "volume": 12639.0}, {"date": "2023-09-15", "close": 2.51, "volume": 37500.0}, {"date": "2023-09-18", "close": 2.4, "volume": 16041.0}, {"date": "2023-09-19", "close": 2.49, "volume": 62585.0}, {"date": "2023-09-20", "close": 2.49, "volume": 18874.0}, {"date": "2023-09-21", "close": 2.51, "volume": 81809.0}, {"date": "2023-09-22", "close": 2.6, "volume": 11388.0}, {"date": "2023-09-25", "close": 2.77, "volume": 12234.0}, {"date": "2023-09-26", "close": 2.55, "volume": 69847.0}, {"date": "2023-09-27", "close": 2.65, "volume": 67965.0}, {"date": "2023-09-28", "close": 2.75, "volume": 37427.0}, {"date": "2023-09-29", "close": 2.83, "volume": 49189.0}, {"date": "2023-10-02", "close": 2.87, "volume": 482472.0}, {"date": "2023-10-03", "close": 2.9, "volume": 86336.0}, {"date": "2023-10-04", "close": 2.57, "volume": 197586.0}, {"date": "2023-10-05", "close": 2.74, "volume": 32733.0}, {"date": "2023-10-06", "close": 2.5, "volume": 64599.0}, {"date": "2023-10-09", "close": 2.25, "volume": 42999.0}, {"date": "2023-10-10", "close": 2.55, "volume": 55649.0}, {"date": "2023-10-11", "close": 2.43, "volume": 33803.0}, {"date": "2023-10-12", "close": 2.45, "volume": 5425.0}, {"date": "2023-10-13", "close": 2.4, "volume": 12429.0}, {"date": "2023-10-16", "close": 2.4, "volume": 3381.0}, {"date": "2023-10-17", "close": 2.38, "volume": 4442.0}, {"date": "2023-10-18", "close": 2.38, "volume": 325.0}, {"date": "2023-10-19", "close": 2.28, "volume": 13496.0}, {"date": "2023-10-20", "close": 2.22, "volume": 40675.0}, {"date": "2023-10-23", "close": 2.1, "volume": 43838.0}, {"date": "2023-10-24", "close": 2.08, "volume": 35939.0}, {"date": "2023-10-25", "close": 2.16, "volume": 8449.0}, {"date": "2023-10-26", "close": 2.16, "volume": 1150.0}, {"date": "2023-10-27", "close": 2.03, "volume": 50440.0}, {"date": "2023-10-30", "close": 1.95, "volume": 47547.0}, {"date": "2023-10-31", "close": 1.97, "volume": 33044.0}, {"date": "2023-11-01", "close": 2.08, "volume": 6211.0}, {"date": "2023-11-02", "close": 2.26, "volume": 219.0}, {"date": "2023-11-03", "close": 2.14, "volume": 13721.0}, {"date": "2023-11-06", "close": 2.1, "volume": 11766.0}, {"date": "2023-11-07", "close": 2.05, "volume": 798.0}, {"date": "2023-11-08", "close": 2.01, "volume": 105099.0}, {"date": "2023-11-09", "close": 2.0, "volume": 20298.0}, {"date": "2023-11-10", "close": 2.0, "volume": 2031.0}, {"date": "2023-11-13", "close": 2.08, "volume": 39262.0}, {"date": "2023-11-15", "close": 2.13, "volume": 13774.0}, {"date": "2023-11-16", "close": 2.18, "volume": 28288.0}, {"date": "2023-11-17", "close": 2.05, "volume": 9226.0}, {"date": "2023-11-20", "close": 2.05, "volume": 9312.0}, {"date": "2023-11-23", "close": 2.05, "volume": 5298.0}, {"date": "2023-11-24", "close": 2.12, "volume": 7394.0}, {"date": "2023-11-27", "close": 2.05, "volume": 20256.0}, {"date": "2023-11-28", "close": 2.06, "volume": 42409.0}, {"date": "2023-11-29", "close": 2.06, "volume": 42880.0}, {"date": "2023-11-30", "close": 2.02, "volume": 6361.0}, {"date": "2023-12-01", "close": 2.01, "volume": 7565.0}, {"date": "2023-12-04", "close": 2.0, "volume": 26887.0}, {"date": "2023-12-05", "close": 1.955, "volume": 214987.0}, {"date": "2023-12-06", "close": 2.0, "volume": 17255.0}, {"date": "2023-12-07", "close": 2.0, "volume": 10.0}, {"date": "2023-12-08", "close": 1.99, "volume": 16074.0}, {"date": "2023-12-11", "close": 2.0, "volume": 1310.0}, {"date": "2023-12-12", "close": 1.98, "volume": 13530.0}, {"date": "2023-12-14", "close": 1.96, "volume": 8418.0}, {"date": "2023-12-18", "close": 1.975, "volume": 236.0}, {"date": "2023-12-19", "close": 1.92, "volume": 15544.0}, {"date": "2023-12-20", "close": 1.915, "volume": 8330.0}, {"date": "2023-12-21", "close": 1.88, "volume": 16354.0}, {"date": "2023-12-22", "close": 1.91, "volume": 1511.0}, {"date": "2023-12-27", "close": 1.9, "volume": 14752.0}, {"date": "2023-12-28", "close": 1.93, "volume": 9740.0}, {"date": "2023-12-29", "close": 1.925, "volume": 24177.0}, {"date": "2024-01-02", "close": 1.91, "volume": 2214.0}, {"date": "2024-01-03", "close": 1.855, "volume": 13311.0}, {"date": "2024-01-04", "close": 1.85, "volume": 6864.0}, {"date": "2024-01-05", "close": 1.915, "volume": 3661.0}, {"date": "2024-01-08", "close": 1.88, "volume": 42091.0}, {"date": "2024-01-09", "close": 1.925, "volume": 1387.0}, {"date": "2024-01-10", "close": 1.925, "volume": 519.0}, {"date": "2024-01-11", "close": 1.925, "volume": 4300.0}, {"date": "2024-01-12", "close": 1.965, "volume": 4.0}, {"date": "2024-01-15", "close": 1.9, "volume": 23815.0}, {"date": "2024-01-16", "close": 1.85, "volume": 527.0}, {"date": "2024-01-17", "close": 1.88, "volume": 462.0}, {"date": "2024-01-18", "close": 1.89, "volume": 18189.0}, {"date": "2024-01-19", "close": 1.885, "volume": 13481.0}, {"date": "2024-01-22", "close": 1.91, "volume": 2267.0}, {"date": "2024-01-23", "close": 1.85, "volume": 14523.0}, {"date": "2024-01-24", "close": 1.85, "volume": 2607.0}, {"date": "2024-01-25", "close": 1.85, "volume": 29010.0}, {"date": "2024-01-29", "close": 1.78, "volume": 39447.0}, {"date": "2024-01-30", "close": 1.785, "volume": 21871.0}, {"date": "2024-01-31", "close": 1.75, "volume": 15409.0}, {"date": "2024-02-01", "close": 1.795, "volume": 20081.0}, {"date": "2024-02-02", "close": 1.75, "volume": 16428.0}, {"date": "2024-02-05", "close": 1.715, "volume": 19172.0}, {"date": "2024-02-06", "close": 1.76, "volume": 43444.0}, {"date": "2024-02-07", "close": 1.825, "volume": 83769.0}, {"date": "2024-02-08", "close": 1.77, "volume": 9595.0}, {"date": "2024-02-09", "close": 1.77, "volume": 2000.0}, {"date": "2024-02-12", "close": 1.82, "volume": 4612.0}, {"date": "2024-02-13", "close": 1.78, "volume": 34058.0}, {"date": "2024-02-14", "close": 1.825, "volume": 10434.0}, {"date": "2024-02-15", "close": 1.83, "volume": 23335.0}, {"date": "2024-02-16", "close": 1.85, "volume": 89184.0}, {"date": "2024-02-19", "close": 1.85, "volume": 7100.0}, {"date": "2024-02-20", "close": 1.85, "volume": 21013.0}, {"date": "2024-02-21", "close": 1.83, "volume": 5828.0}, {"date": "2024-02-22", "close": 1.78, "volume": 1746.0}, {"date": "2024-02-23", "close": 1.84, "volume": 41676.0}, {"date": "2024-02-26", "close": 1.885, "volume": 575.0}, {"date": "2024-02-27", "close": 1.8, "volume": 35361.0}, {"date": "2024-02-28", "close": 1.805, "volume": 32822.0}, {"date": "2024-02-29", "close": 1.805, "volume": 404519.0}, {"date": "2024-03-01", "close": 1.8, "volume": 8766.0}, {"date": "2024-03-04", "close": 1.78, "volume": 54273.0}, {"date": "2024-03-05", "close": 1.83, "volume": 3508.0}, {"date": "2024-03-06", "close": 1.8, "volume": 18757.0}, {"date": "2024-03-07", "close": 1.77, "volume": 15449.0}, {"date": "2024-03-08", "close": 1.77, "volume": 1746.0}, {"date": "2024-03-11", "close": 1.77, "volume": 16546.0}, {"date": "2024-03-12", "close": 1.76, "volume": 15531.0}, {"date": "2024-03-13", "close": 1.8, "volume": 10683.0}, {"date": "2024-03-15", "close": 1.765, "volume": 567.0}, {"date": "2024-03-18", "close": 1.8, "volume": 9765.0}, {"date": "2024-03-19", "close": 1.78, "volume": 19333.0}, {"date": "2024-03-20", "close": 1.8, "volume": 5268.0}, {"date": "2024-03-21", "close": 1.78, "volume": 11085.0}, {"date": "2024-03-22", "close": 1.8, "volume": 5991.0}, {"date": "2024-03-25", "close": 1.815, "volume": 5318.0}, {"date": "2024-03-26", "close": 1.8, "volume": 15462.0}, {"date": "2024-03-27", "close": 1.835, "volume": 28814.0}, {"date": "2024-03-28", "close": 1.795, "volume": 748.0}, {"date": "2024-04-02", "close": 1.78, "volume": 9242.0}, {"date": "2024-04-03", "close": 1.8, "volume": 5220.0}, {"date": "2024-04-04", "close": 1.77, "volume": 5821.0}, {"date": "2024-04-05", "close": 1.77, "volume": 6799.0}, {"date": "2024-04-08", "close": 1.78, "volume": 624.0}, {"date": "2024-04-10", "close": 1.785, "volume": 3280.0}, {"date": "2024-04-15", "close": 1.785, "volume": 502.0}, {"date": "2024-04-16", "close": 1.785, "volume": 3780.0}, {"date": "2024-04-17", "close": 1.8, "volume": 2000.0}, {"date": "2024-04-18", "close": 1.78, "volume": 15980.0}, {"date": "2024-04-19", "close": 1.78, "volume": 14941.0}, {"date": "2024-04-22", "close": 1.78, "volume": 12000.0}, {"date": "2024-04-24", "close": 1.75, "volume": 18513.0}, {"date": "2024-04-26", "close": 1.75, "volume": 220.0}, {"date": "2024-04-29", "close": 1.76, "volume": 7385.0}, {"date": "2024-04-30", "close": 1.75, "volume": 16847.0}, {"date": "2024-05-02", "close": 1.8, "volume": 2610663.0}, {"date": "2024-05-06", "close": 1.73, "volume": 32866.0}, {"date": "2024-05-07", "close": 1.72, "volume": 34449.0}, {"date": "2024-05-08", "close": 1.795, "volume": 19463.0}, {"date": "2024-05-09", "close": 1.71, "volume": 16935.0}, {"date": "2024-05-10", "close": 1.72, "volume": 3297.0}, {"date": "2024-05-13", "close": 1.7, "volume": 66945.0}, {"date": "2024-05-14", "close": 1.67, "volume": 13042.0}, {"date": "2024-05-15", "close": 1.665, "volume": 7020.0}, {"date": "2024-05-16", "close": 1.65, "volume": 8627.0}, {"date": "2024-05-17", "close": 1.6, "volume": 10545.0}, {"date": "2024-05-20", "close": 1.56, "volume": 28687.0}, {"date": "2024-05-21", "close": 1.56, "volume": 5815.0}, {"date": "2024-05-22", "close": 1.65, "volume": 33707.0}, {"date": "2024-05-23", "close": 1.65, "volume": 214.0}, {"date": "2024-05-27", "close": 1.39, "volume": 155034.0}, {"date": "2024-05-28", "close": 1.4, "volume": 9697.0}, {"date": "2024-05-29", "close": 1.4, "volume": 275153.0}, {"date": "2024-05-30", "close": 1.38, "volume": 103669.0}, {"date": "2024-05-31", "close": 1.435, "volume": 203691.0}, {"date": "2024-06-03", "close": 1.42, "volume": 28631.0}, {"date": "2024-06-04", "close": 1.4, "volume": 44228.0}, {"date": "2024-06-05", "close": 1.695, "volume": 909272.0}, {"date": "2024-06-06", "close": 1.56, "volume": 85032.0}, {"date": "2024-06-07", "close": 1.595, "volume": 84930.0}, {"date": "2024-06-11", "close": 1.585, "volume": 7430.0}, {"date": "2024-06-12", "close": 1.57, "volume": 2743.0}, {"date": "2024-06-13", "close": 1.55, "volume": 15943.0}, {"date": "2024-06-14", "close": 1.54, "volume": 32029.0}, {"date": "2024-06-17", "close": 1.53, "volume": 6824.0}, {"date": "2024-06-18", "close": 1.53, "volume": 19030.0}, {"date": "2024-06-19", "close": 1.5, "volume": 52600.0}, {"date": "2024-06-20", "close": 1.515, "volume": 16210.0}, {"date": "2024-06-21", "close": 1.5, "volume": 31367.0}, {"date": "2024-06-24", "close": 1.595, "volume": 136685.0}, {"date": "2024-06-25", "close": 1.615, "volume": 159456.0}, {"date": "2024-06-26", "close": 1.79, "volume": 16136.0}, {"date": "2024-06-27", "close": 1.76, "volume": 21453.0}, {"date": "2024-06-28", "close": 1.69, "volume": 71246.0}, {"date": "2024-07-01", "close": 1.58, "volume": 42669.0}, {"date": "2024-07-02", "close": 1.645, "volume": 76076.0}, {"date": "2024-07-03", "close": 1.6, "volume": 19071.0}, {"date": "2024-07-04", "close": 1.66, "volume": 45254.0}, {"date": "2024-07-05", "close": 1.71, "volume": 21909.0}, {"date": "2024-07-08", "close": 1.68, "volume": 31708.0}, {"date": "2024-07-09", "close": 1.675, "volume": 23698.0}, {"date": "2024-07-10", "close": 1.695, "volume": 95624.0}, {"date": "2024-07-11", "close": 1.7, "volume": 191795.0}, {"date": "2024-07-12", "close": 1.69, "volume": 72699.0}, {"date": "2024-07-15", "close": 1.66, "volume": 27306.0}, {"date": "2024-07-16", "close": 1.68, "volume": 5256.0}, {"date": "2024-07-17", "close": 1.71, "volume": 26429.0}, {"date": "2024-07-18", "close": 1.71, "volume": 18694.0}, {"date": "2024-07-19", "close": 1.675, "volume": 35293.0}, {"date": "2024-07-22", "close": 1.635, "volume": 3279.0}, {"date": "2024-07-23", "close": 1.6, "volume": 10206.0}, {"date": "2024-07-24", "close": 1.55, "volume": 8366.0}, {"date": "2024-07-25", "close": 1.55, "volume": 539.0}, {"date": "2024-07-26", "close": 1.6, "volume": 615.0}, {"date": "2024-07-29", "close": 1.55, "volume": 16397.0}, {"date": "2024-07-31", "close": 1.57, "volume": 11391.0}, {"date": "2024-08-02", "close": 1.47, "volume": 33450.0}, {"date": "2024-08-05", "close": 1.43, "volume": 2512474.0}, {"date": "2024-08-06", "close": 1.4, "volume": 8988.0}, {"date": "2024-08-07", "close": 1.4, "volume": 60162.0}, {"date": "2024-08-08", "close": 1.4, "volume": 25572.0}, {"date": "2024-08-09", "close": 1.41, "volume": 106533.0}, {"date": "2024-08-12", "close": 1.415, "volume": 28220.0}, {"date": "2024-08-14", "close": 1.425, "volume": 19563.0}, {"date": "2024-08-15", "close": 1.41, "volume": 1462.0}, {"date": "2024-08-16", "close": 1.415, "volume": 9894.0}, {"date": "2024-08-19", "close": 1.4, "volume": 41320.0}, {"date": "2024-08-20", "close": 1.415, "volume": 8660.0}, {"date": "2024-08-21", "close": 1.4, "volume": 112189.0}, {"date": "2024-08-22", "close": 1.4, "volume": 16709.0}, {"date": "2024-08-23", "close": 1.405, "volume": 106080.0}, {"date": "2024-08-26", "close": 1.415, "volume": 24705.0}, {"date": "2024-08-27", "close": 1.38, "volume": 47311.0}, {"date": "2024-08-28", "close": 1.37, "volume": 24278.0}, {"date": "2024-08-29", "close": 1.38, "volume": 17227.0}, {"date": "2024-08-30", "close": 1.35, "volume": 3141.0}, {"date": "2024-09-02", "close": 1.38, "volume": 24943.0}, {"date": "2024-09-03", "close": 1.38, "volume": 16656.0}, {"date": "2024-09-04", "close": 1.4, "volume": 15581.0}, {"date": "2024-09-05", "close": 1.4, "volume": 63770.0}, {"date": "2024-09-06", "close": 1.5, "volume": 15601.0}, {"date": "2024-09-09", "close": 1.505, "volume": 369.0}, {"date": "2024-09-10", "close": 1.54, "volume": 650.0}, {"date": "2024-09-11", "close": 1.5, "volume": 40767.0}, {"date": "2024-09-12", "close": 1.5, "volume": 72315.0}, {"date": "2024-09-13", "close": 1.5, "volume": 43868.0}, {"date": "2024-09-16", "close": 1.445, "volume": 50135.0}, {"date": "2024-09-17", "close": 1.465, "volume": 632.0}, {"date": "2024-09-19", "close": 1.5, "volume": 1729.0}, {"date": "2024-09-20", "close": 1.44, "volume": 7665.0}, {"date": "2024-09-23", "close": 1.44, "volume": 2564.0}, {"date": "2024-09-24", "close": 1.39, "volume": 29673.0}, {"date": "2024-09-25", "close": 1.425, "volume": 359.0}, {"date": "2024-09-26", "close": 1.4, "volume": 1093.0}, {"date": "2024-09-27", "close": 1.47, "volume": 23254.0}, {"date": "2024-09-30", "close": 1.52, "volume": 58006.0}, {"date": "2024-10-02", "close": 1.525, "volume": 295.0}, {"date": "2024-10-03", "close": 1.64, "volume": 115628.0}, {"date": "2024-10-04", "close": 1.75, "volume": 42978.0}, {"date": "2024-10-07", "close": 1.7, "volume": 66190.0}, {"date": "2024-10-08", "close": 1.745, "volume": 6916.0}, {"date": "2024-10-09", "close": 1.7, "volume": 21835.0}, {"date": "2024-10-10", "close": 1.7, "volume": 24804.0}, {"date": "2024-10-11", "close": 1.71, "volume": 1590.0}, {"date": "2024-10-14", "close": 1.57, "volume": 18665.0}, {"date": "2024-10-15", "close": 1.57, "volume": 17221.0}, {"date": "2024-10-16", "close": 1.6, "volume": 58672.0}, {"date": "2024-10-17", "close": 1.565, "volume": 30172.0}, {"date": "2024-10-18", "close": 1.57, "volume": 5938.0}, {"date": "2024-10-21", "close": 1.59, "volume": 12217.0}, {"date": "2024-10-22", "close": 1.575, "volume": 5485.0}, {"date": "2024-10-23", "close": 1.6, "volume": 18690.0}, {"date": "2024-10-24", "close": 1.55, "volume": 3962.0}, {"date": "2024-10-25", "close": 1.515, "volume": 3555.0}, {"date": "2024-10-28", "close": 1.525, "volume": 501037.0}, {"date": "2024-10-29", "close": 1.51, "volume": 8217.0}, {"date": "2024-10-30", "close": 1.505, "volume": 33905.0}, {"date": "2024-10-31", "close": 1.405, "volume": 59161.0}, {"date": "2024-11-01", "close": 1.46, "volume": 11684.0}, {"date": "2024-11-04", "close": 1.4, "volume": 894989.0}, {"date": "2024-11-05", "close": 1.41, "volume": 5171.0}, {"date": "2024-11-07", "close": 1.45, "volume": 6395.0}, {"date": "2024-11-08", "close": 1.41, "volume": 37599.0}, {"date": "2024-11-11", "close": 1.37, "volume": 21128.0}, {"date": "2024-11-12", "close": 1.35, "volume": 36854.0}, {"date": "2024-11-13", "close": 1.35, "volume": 29286.0}, {"date": "2024-11-14", "close": 1.38, "volume": 3810.0}, {"date": "2024-11-15", "close": 1.355, "volume": 45774.0}, {"date": "2024-11-18", "close": 1.37, "volume": 4047.0}, {"date": "2024-11-19", "close": 1.375, "volume": 17742.0}, {"date": "2024-11-20", "close": 1.375, "volume": 21816.0}, {"date": "2024-11-21", "close": 1.37, "volume": 23646.0}, {"date": "2024-11-22", "close": 1.38, "volume": 15649.0}, {"date": "2024-11-25", "close": 1.36, "volume": 42693.0}, {"date": "2024-11-26", "close": 1.35, "volume": 2223.0}, {"date": "2024-11-27", "close": 1.46, "volume": 13854.0}, {"date": "2024-11-28", "close": 1.57, "volume": 55897.0}, {"date": "2024-11-29", "close": 1.68, "volume": 103282.0}, {"date": "2024-12-02", "close": 1.65, "volume": 31927.0}, {"date": "2024-12-03", "close": 1.675, "volume": 39382.0}, {"date": "2024-12-04", "close": 1.69, "volume": 29413.0}, {"date": "2024-12-05", "close": 1.65, "volume": 29494.0}, {"date": "2024-12-06", "close": 1.61, "volume": 26783.0}, {"date": "2024-12-09", "close": 1.67, "volume": 39830.0}, {"date": "2024-12-10", "close": 1.59, "volume": 10987.0}, {"date": "2024-12-12", "close": 1.645, "volume": 1532.0}, {"date": "2024-12-16", "close": 1.62, "volume": 4383.0}, {"date": "2024-12-17", "close": 1.58, "volume": 300.0}, {"date": "2024-12-18", "close": 1.6, "volume": 258.0}, {"date": "2024-12-19", "close": 1.515, "volume": 2602.0}, {"date": "2024-12-20", "close": 1.51, "volume": 5000.0}, {"date": "2024-12-24", "close": 1.51, "volume": 2641.0}, {"date": "2024-12-27", "close": 1.535, "volume": 1728.0}, {"date": "2024-12-30", "close": 1.56, "volume": 1931.0}, {"date": "2024-12-31", "close": 1.585, "volume": 1226.0}, {"date": "2025-01-02", "close": 1.585, "volume": 27330.0}, {"date": "2025-01-03", "close": 1.6, "volume": 32825.0}, {"date": "2025-01-06", "close": 2.0, "volume": 341371.0}, {"date": "2025-01-07", "close": 1.98, "volume": 128804.0}, {"date": "2025-01-08", "close": 1.925, "volume": 191929.0}, {"date": "2025-01-09", "close": 1.89, "volume": 20153.0}, {"date": "2025-01-10", "close": 1.995, "volume": 92671.0}, {"date": "2025-01-13", "close": 2.09, "volume": 108589.0}, {"date": "2025-01-14", "close": 2.05, "volume": 395137.0}, {"date": "2025-01-15", "close": 2.0, "volume": 128653.0}, {"date": "2025-01-16", "close": 2.05, "volume": 58702.0}, {"date": "2025-01-17", "close": 2.15, "volume": 55731.0}, {"date": "2025-01-20", "close": 2.13, "volume": 620368.0}, {"date": "2025-01-21", "close": 2.12, "volume": 120402.0}, {"date": "2025-01-22", "close": 2.03, "volume": 130947.0}, {"date": "2025-01-23", "close": 2.27, "volume": 939641.0}, {"date": "2025-01-24", "close": 2.36, "volume": 276747.0}, {"date": "2025-01-28", "close": 2.39, "volume": 288614.0}, {"date": "2025-01-29", "close": 2.4, "volume": 169076.0}, {"date": "2025-01-30", "close": 2.22, "volume": 104280.0}, {"date": "2025-01-31", "close": 2.22, "volume": 95877.0}, {"date": "2025-02-03", "close": 2.25, "volume": 97188.0}, {"date": "2025-02-04", "close": 2.42, "volume": 97660.0}, {"date": "2025-02-05", "close": 2.31, "volume": 104658.0}, {"date": "2025-02-06", "close": 2.3, "volume": 43286.0}, {"date": "2025-02-07", "close": 2.24, "volume": 33995.0}, {"date": "2025-02-10", "close": 2.23, "volume": 130430.0}, {"date": "2025-02-11", "close": 2.15, "volume": 324429.0}, {"date": "2025-02-12", "close": 2.07, "volume": 94828.0}, {"date": "2025-02-13", "close": 1.975, "volume": 104248.0}, {"date": "2025-02-14", "close": 1.9, "volume": 183074.0}, {"date": "2025-02-17", "close": 1.87, "volume": 105862.0}, {"date": "2025-02-18", "close": 1.93, "volume": 58207.0}, {"date": "2025-02-19", "close": 1.945, "volume": 115892.0}, {"date": "2025-02-20", "close": 1.93, "volume": 92723.0}, {"date": "2025-02-21", "close": 1.99, "volume": 20170.0}, {"date": "2025-02-24", "close": 1.9, "volume": 43257.0}, {"date": "2025-02-25", "close": 1.52, "volume": 805111.0}, {"date": "2025-02-26", "close": 1.46, "volume": 302891.0}, {"date": "2025-02-27", "close": 1.51, "volume": 136544.0}, {"date": "2025-02-28", "close": 1.425, "volume": 71177.0}, {"date": "2025-03-03", "close": 1.375, "volume": 274157.0}, {"date": "2025-03-04", "close": 1.34, "volume": 93164.0}, {"date": "2025-03-05", "close": 1.4, "volume": 100850.0}, {"date": "2025-03-06", "close": 1.47, "volume": 61158.0}, {"date": "2025-03-07", "close": 1.4, "volume": 84229.0}, {"date": "2025-03-10", "close": 1.4, "volume": 54390.0}, {"date": "2025-03-11", "close": 1.36, "volume": 54198.0}, {"date": "2025-03-12", "close": 1.305, "volume": 61347.0}, {"date": "2025-03-13", "close": 1.43, "volume": 1047578.0}, {"date": "2025-03-14", "close": 1.46, "volume": 120029.0}, {"date": "2025-03-17", "close": 1.43, "volume": 81982.0}, {"date": "2025-03-18", "close": 1.425, "volume": 50085.0}, {"date": "2025-03-19", "close": 1.455, "volume": 24742.0}, {"date": "2025-03-20", "close": 1.45, "volume": 23355.0}, {"date": "2025-03-21", "close": 1.38, "volume": 45911.0}, {"date": "2025-03-24", "close": 1.23, "volume": 388443.0}, {"date": "2025-03-25", "close": 1.205, "volume": 116128.0}, {"date": "2025-03-26", "close": 1.2, "volume": 67809.0}, {"date": "2025-03-27", "close": 1.145, "volume": 54637.0}, {"date": "2025-03-28", "close": 1.16, "volume": 93196.0}, {"date": "2025-03-31", "close": 1.15, "volume": 144691.0}, {"date": "2025-04-01", "close": 1.29, "volume": 130485.0}, {"date": "2025-04-02", "close": 1.275, "volume": 65552.0}, {"date": "2025-04-03", "close": 1.24, "volume": 43847.0}, {"date": "2025-04-04", "close": 1.18, "volume": 37704.0}, {"date": "2025-04-07", "close": 1.115, "volume": 676143.0}, {"date": "2025-04-08", "close": 1.18, "volume": 117427.0}, {"date": "2025-04-09", "close": 1.13, "volume": 85087.0}, {"date": "2025-04-10", "close": 1.12, "volume": 83156.0}, {"date": "2025-04-11", "close": 1.105, "volume": 26581.0}, {"date": "2025-04-14", "close": 1.13, "volume": 75047.0}, {"date": "2025-04-15", "close": 1.1, "volume": 18541.0}, {"date": "2025-04-16", "close": 1.065, "volume": 18781.0}, {"date": "2025-04-17", "close": 1.07, "volume": 93293.0}, {"date": "2025-04-22", "close": 1.03, "volume": 65626.0}, {"date": "2025-04-23", "close": 1.095, "volume": 126065.0}, {"date": "2025-04-24", "close": 1.14, "volume": 177580.0}, {"date": "2025-04-28", "close": 1.13, "volume": 11250.0}, {"date": "2025-04-29", "close": 1.14, "volume": 6298.0}, {"date": "2025-04-30", "close": 1.17, "volume": 2751.0}, {"date": "2025-05-01", "close": 1.165, "volume": 22691.0}, {"date": "2025-05-02", "close": 1.2, "volume": 11684.0}, {"date": "2025-05-05", "close": 1.22, "volume": 4082.0}, {"date": "2025-05-06", "close": 1.2, "volume": 89287.0}, {"date": "2025-05-07", "close": 1.27, "volume": 91805.0}, {"date": "2025-05-08", "close": 1.46, "volume": 105996.0}, {"date": "2025-05-09", "close": 1.35, "volume": 112465.0}, {"date": "2025-05-12", "close": 1.22, "volume": 156169.0}, {"date": "2025-05-13", "close": 1.24, "volume": 47768.0}, {"date": "2025-05-14", "close": 1.155, "volume": 66228.0}, {"date": "2025-05-15", "close": 1.195, "volume": 47830.0}, {"date": "2025-05-16", "close": 1.195, "volume": 43839.0}, {"date": "2025-05-19", "close": 1.18, "volume": 42897.0}, {"date": "2025-05-20", "close": 1.26, "volume": 36136.0}, {"date": "2025-05-21", "close": 1.15, "volume": 50058.0}, {"date": "2025-05-22", "close": 1.15, "volume": 17642.0}, {"date": "2025-05-23", "close": 1.2, "volume": 32838.0}, {"date": "2025-05-26", "close": 1.18, "volume": 73672.0}, {"date": "2025-05-27", "close": 1.21, "volume": 11309.0}, {"date": "2025-05-28", "close": 1.19, "volume": 10191.0}, {"date": "2025-05-29", "close": 1.185, "volume": 29545.0}, {"date": "2025-05-30", "close": 1.2, "volume": 59283.0}, {"date": "2025-06-02", "close": 1.185, "volume": 20890.0}, {"date": "2025-06-03", "close": 1.165, "volume": 16272.0}, {"date": "2025-06-04", "close": 1.14, "volume": 94356.0}, {"date": "2025-06-05", "close": 1.08, "volume": 125963.0}, {"date": "2025-06-06", "close": 1.05, "volume": 75579.0}, {"date": "2025-06-10", "close": 1.07, "volume": 80458.0}, {"date": "2025-06-11", "close": 1.03, "volume": 249322.0}, {"date": "2025-06-12", "close": 1.04, "volume": 116883.0}, {"date": "2025-06-13", "close": 1.02, "volume": 213011.0}, {"date": "2025-06-16", "close": 0.995, "volume": 207490.0}, {"date": "2025-06-17", "close": 1.0, "volume": 211622.0}, {"date": "2025-06-18", "close": 0.995, "volume": 83790.0}, {"date": "2025-06-19", "close": 0.97, "volume": 46898.0}, {"date": "2025-06-20", "close": 0.96, "volume": 81177.0}, {"date": "2025-06-23", "close": 0.88, "volume": 177490.0}, {"date": "2025-06-24", "close": 0.925, "volume": 95919.0}, {"date": "2025-06-25", "close": 0.95, "volume": 85211.0}, {"date": "2025-06-26", "close": 0.91, "volume": 194490.0}, {"date": "2025-06-27", "close": 0.93, "volume": 90325.0}, {"date": "2025-06-30", "close": 0.91, "volume": 63715.0}, {"date": "2025-07-01", "close": 0.92, "volume": 41043.0}, {"date": "2025-07-02", "close": 0.94, "volume": 79517.0}, {"date": "2025-07-03", "close": 0.96, "volume": 69650.0}, {"date": "2025-07-04", "close": 1.115, "volume": 169419.0}, {"date": "2025-07-07", "close": 1.065, "volume": 13184.0}, {"date": "2025-07-08", "close": 1.04, "volume": 29269.0}, {"date": "2025-07-09", "close": 1.005, "volume": 29381.0}, {"date": "2025-07-10", "close": 0.98, "volume": 6988.0}, {"date": "2025-07-11", "close": 1.045, "volume": 36121.0}, {"date": "2025-07-14", "close": 1.02, "volume": 14397.0}, {"date": "2025-07-15", "close": 0.99, "volume": 16850.0}, {"date": "2025-07-16", "close": 1.02, "volume": 27778.0}, {"date": "2025-07-17", "close": 0.99, "volume": 22019.0}, {"date": "2025-07-18", "close": 1.095, "volume": 68628.0}, {"date": "2025-07-21", "close": 1.08, "volume": 59461.0}, {"date": "2025-07-22", "close": 1.09, "volume": 15761.0}, {"date": "2025-07-23", "close": 1.06, "volume": 54114.0}, {"date": "2025-07-24", "close": 1.08, "volume": 25307.0}, {"date": "2025-07-25", "close": 1.075, "volume": 9078.0}, {"date": "2025-07-28", "close": 1.025, "volume": 7476.0}, {"date": "2025-07-29", "close": 1.015, "volume": 37154.0}, {"date": "2025-07-30", "close": 0.995, "volume": 33099.0}, {"date": "2025-07-31", "close": 1.04, "volume": 34224.0}, {"date": "2025-08-01", "close": 1.04, "volume": 6535.0}, {"date": "2025-08-04", "close": 0.98, "volume": 115056.0}, {"date": "2025-08-05", "close": 0.98, "volume": 13126.0}, {"date": "2025-08-06", "close": 0.985, "volume": 36205.0}, {"date": "2025-08-07", "close": 0.98, "volume": 14333.0}, {"date": "2025-08-08", "close": 0.99, "volume": 61244.0}, {"date": "2025-08-11", "close": 0.93, "volume": 82939.0}, {"date": "2025-08-12", "close": 0.96, "volume": 16184.0}, {"date": "2025-08-13", "close": 0.95, "volume": 30532.0}, {"date": "2025-08-14", "close": 1.03, "volume": 51091.0}, {"date": "2025-08-15", "close": 1.04, "volume": 16788.0}, {"date": "2025-08-18", "close": 1.0, "volume": 29899.0}, {"date": "2025-08-19", "close": 0.98, "volume": 14045.0}, {"date": "2025-08-20", "close": 0.97, "volume": 34334.0}, {"date": "2025-08-21", "close": 1.02, "volume": 7306.0}, {"date": "2025-08-22", "close": 0.98, "volume": 9447.0}, {"date": "2025-08-25", "close": 0.98, "volume": 21698.0}, {"date": "2025-08-26", "close": 1.005, "volume": 709.0}, {"date": "2025-08-27", "close": 1.0, "volume": 4802.0}, {"date": "2025-08-28", "close": 1.0, "volume": 32602.0}, {"date": "2025-08-29", "close": 0.985, "volume": 82598.0}, {"date": "2025-09-01", "close": 0.98, "volume": 8563.0}, {"date": "2025-09-02", "close": 0.955, "volume": 57916.0}, {"date": "2025-09-03", "close": 0.92, "volume": 66287.0}, {"date": "2025-09-04", "close": 0.83, "volume": 110424.0}, {"date": "2025-09-05", "close": 0.87, "volume": 38961.0}, {"date": "2025-09-08", "close": 0.88, "volume": 138432.0}, {"date": "2025-09-09", "close": 0.85, "volume": 179435.0}, {"date": "2025-09-10", "close": 0.84, "volume": 18243.0}, {"date": "2025-09-11", "close": 0.77, "volume": 200127.0}, {"date": "2025-09-12", "close": 0.885, "volume": 127482.0}, {"date": "2025-09-15", "close": 0.89, "volume": 53198.0}, {"date": "2025-09-16", "close": 0.83, "volume": 118398.0}, {"date": "2025-09-17", "close": 0.9, "volume": 10622.0}, {"date": "2025-09-18", "close": 0.88, "volume": 38152.0}, {"date": "2025-09-22", "close": 0.885, "volume": 19511.0}, {"date": "2025-09-23", "close": 0.865, "volume": 1387.0}, {"date": "2025-09-24", "close": 0.85, "volume": 45500.0}, {"date": "2025-09-25", "close": 0.86, "volume": 12331.0}, {"date": "2025-09-26", "close": 0.84, "volume": 17025.0}, {"date": "2025-09-29", "close": 0.835, "volume": 36347.0}, {"date": "2025-09-30", "close": 0.79, "volume": 94977.0}, {"date": "2025-10-01", "close": 0.795, "volume": 13716.0}, {"date": "2025-10-02", "close": 0.85, "volume": 153695.0}, {"date": "2025-10-03", "close": 0.855, "volume": 97251.0}, {"date": "2025-10-06", "close": 0.87, "volume": 18877.0}, {"date": "2025-10-07", "close": 0.79, "volume": 54494.0}, {"date": "2025-10-08", "close": 0.715, "volume": 357849.0}, {"date": "2025-10-09", "close": 0.71, "volume": 64695.0}, {"date": "2025-10-10", "close": 0.67, "volume": 93466.0}, {"date": "2025-10-13", "close": 0.63, "volume": 203845.0}, {"date": "2025-10-14", "close": 0.58, "volume": 288846.0}, {"date": "2025-10-15", "close": 0.675, "volume": 329691.0}, {"date": "2025-10-16", "close": 0.76, "volume": 65706.0}, {"date": "2025-10-17", "close": 0.73, "volume": 75989.0}, {"date": "2025-10-20", "close": 0.735, "volume": 1364.0}, {"date": "2025-10-21", "close": 0.715, "volume": 10554.0}, {"date": "2025-10-22", "close": 0.7, "volume": 14524.0}, {"date": "2025-10-23", "close": 0.655, "volume": 21170.0}, {"date": "2025-10-24", "close": 0.655, "volume": 53136.0}, {"date": "2025-10-27", "close": 0.63, "volume": 197742.0}, {"date": "2025-10-28", "close": 0.67, "volume": 97340.0}, {"date": "2025-10-29", "close": 0.64, "volume": 404107.0}, {"date": "2025-10-30", "close": 0.67, "volume": 33601.0}, {"date": "2025-10-31", "close": 0.635, "volume": 99385.0}, {"date": "2025-11-03", "close": 0.635, "volume": 7478.0}, {"date": "2025-11-04", "close": 0.66, "volume": 145458.0}, {"date": "2025-11-05", "close": 0.63, "volume": 24115.0}, {"date": "2025-11-06", "close": 0.65, "volume": 27625.0}, {"date": "2025-11-07", "close": 0.63, "volume": 37636.0}, {"date": "2025-11-10", "close": 0.66, "volume": 28808.0}, {"date": "2025-11-11", "close": 0.63, "volume": 4382.0}, {"date": "2025-11-12", "close": 0.66, "volume": 17524.0}, {"date": "2025-11-13", "close": 0.64, "volume": 25935.0}, {"date": "2025-11-14", "close": 0.635, "volume": 95999.0}, {"date": "2025-11-17", "close": 0.645, "volume": 4080.0}, {"date": "2025-11-18", "close": 0.665, "volume": 16170.0}, {"date": "2025-11-19", "close": 0.75, "volume": 445302.0}, {"date": "2025-11-20", "close": 0.81, "volume": 73895.0}, {"date": "2025-11-21", "close": 0.765, "volume": 169870.0}, {"date": "2025-11-24", "close": 0.7, "volume": 78853.0}, {"date": "2025-11-25", "close": 0.68, "volume": 74376.0}, {"date": "2025-11-26", "close": 0.71, "volume": 25045.0}, {"date": "2025-11-27", "close": 0.68, "volume": 18965.0}, {"date": "2025-11-28", "close": 0.79, "volume": 87242.0}, {"date": "2025-12-01", "close": 0.97, "volume": 193408.0}, {"date": "2025-12-02", "close": 0.98, "volume": 390475.0}, {"date": "2025-12-03", "close": 0.88, "volume": 99456.0}, {"date": "2025-12-04", "close": 0.93, "volume": 13299.0}, {"date": "2025-12-05", "close": 0.95, "volume": 12497.0}, {"date": "2025-12-08", "close": 0.98, "volume": 8129.0}, {"date": "2025-12-09", "close": 1.0, "volume": 12149.0}, {"date": "2025-12-10", "close": 1.035, "volume": 58843.0}, {"date": "2025-12-11", "close": 1.0, "volume": 26158.0}, {"date": "2025-12-12", "close": 0.995, "volume": 15728.0}, {"date": "2025-12-15", "close": 0.98, "volume": 16728.0}, {"date": "2025-12-16", "close": 0.985, "volume": 4823.0}, {"date": "2025-12-17", "close": 0.955, "volume": 69688.0}, {"date": "2025-12-18", "close": 0.97, "volume": 49261.0}, {"date": "2025-12-19", "close": 0.95, "volume": 29644.0}, {"date": "2025-12-22", "close": 0.955, "volume": 30756.0}, {"date": "2025-12-23", "close": 0.98, "volume": 7929.0}, {"date": "2025-12-24", "close": 0.965, "volume": 1453.0}, {"date": "2025-12-29", "close": 0.97, "volume": 13489.0}, {"date": "2025-12-30", "close": 0.98, "volume": 6270.0}, {"date": "2026-01-02", "close": 0.985, "volume": 13939.0}, {"date": "2026-01-05", "close": 1.0, "volume": 19251.0}, {"date": "2026-01-06", "close": 0.99, "volume": 7944.0}, {"date": "2026-01-07", "close": 0.99, "volume": 10774.0}, {"date": "2026-01-08", "close": 0.99, "volume": 7379.0}, {"date": "2026-01-09", "close": 0.94, "volume": 23791.0}, {"date": "2026-01-12", "close": 1.005, "volume": 186016.0}, {"date": "2026-01-13", "close": 0.98, "volume": 14413.0}, {"date": "2026-01-14", "close": 0.975, "volume": 23383.0}, {"date": "2026-01-15", "close": 0.99, "volume": 13685.0}, {"date": "2026-01-16", "close": 0.95, "volume": 31134.0}, {"date": "2026-01-19", "close": 0.945, "volume": 5018.0}, {"date": "2026-01-20", "close": 0.945, "volume": 45135.0}, {"date": "2026-01-21", "close": 0.93, "volume": 28800.0}, {"date": "2026-01-22", "close": 0.89, "volume": 69524.0}, {"date": "2026-01-23", "close": 0.88, "volume": 19441.0}, {"date": "2026-01-27", "close": 1.06, "volume": 243325.0}, {"date": "2026-01-28", "close": 1.13, "volume": 329341.0}, {"date": "2026-01-29", "close": 1.23, "volume": 189400.0}, {"date": "2026-01-30", "close": 1.17, "volume": 122997.0}, {"date": "2026-02-04", "close": 0.96, "volume": 282192.0}, {"date": "2026-02-05", "close": 0.93, "volume": 190110.0}, {"date": "2026-02-06", "close": 0.985, "volume": 45736.0}, {"date": "2026-02-09", "close": 0.93, "volume": 80357.0}, {"date": "2026-02-10", "close": 0.93, "volume": 65333.0}, {"date": "2026-02-11", "close": 0.93, "volume": 314164.0}, {"date": "2026-02-12", "close": 0.91, "volume": 75107.0}, {"date": "2026-02-13", "close": 0.83, "volume": 247518.0}, {"date": "2026-02-16", "close": 0.81, "volume": 32359.0}, {"date": "2026-02-17", "close": 0.775, "volume": 120699.0}, {"date": "2026-02-18", "close": 0.88, "volume": 147649.0}, {"date": "2026-02-19", "close": 0.89, "volume": 39908.0}, {"date": "2026-02-20", "close": 0.86, "volume": 168706.0}, {"date": "2026-02-23", "close": 0.85, "volume": 54090.0}, {"date": "2026-02-24", "close": 0.85, "volume": 26046.0}, {"date": "2026-02-25", "close": 0.835, "volume": 20353.0}, {"date": "2026-02-26", "close": 0.825, "volume": 50856.0}, {"date": "2026-02-27", "close": 0.845, "volume": 83286.0}, {"date": "2026-03-02", "close": 0.815, "volume": 14500.0}, {"date": "2026-03-03", "close": 0.805, "volume": 79881.0}, {"date": "2026-03-04", "close": 0.755, "volume": 1148568.0}, {"date": "2026-03-05", "close": 0.74, "volume": 58752.0}, {"date": "2026-03-06", "close": 0.73, "volume": 12457.0}, {"date": "2026-03-09", "close": 0.71, "volume": 15946.0}, {"date": "2026-03-10", "close": 0.73, "volume": 7647.0}, {"date": "2026-03-11", "close": 0.77, "volume": 10303.0}, {"date": "2026-03-12", "close": 0.79, "volume": 11480.0}, {"date": "2026-03-13", "close": 0.75, "volume": 2963528.0}, {"date": "2026-03-16", "close": 0.67, "volume": 166761.0}, {"date": "2026-03-17", "close": 0.695, "volume": 75881.0}, {"date": "2026-03-18", "close": 0.74, "volume": 20168.0}, {"date": "2026-03-19", "close": 0.72, "volume": 11288.0}, {"date": "2026-03-20", "close": 0.72, "volume": 698.0}, {"date": "2026-03-23", "close": 0.75, "volume": 23397.0}, {"date": "2026-03-24", "close": 0.75, "volume": 115886.0}, {"date": "2026-03-25", "close": 0.8, "volume": 40041.0}, {"date": "2026-03-26", "close": 0.74, "volume": 32038.0}, {"date": "2026-03-27", "close": 0.75, "volume": 32427.0}, {"date": "2026-03-30", "close": 0.75, "volume": 22678.0}, {"date": "2026-03-31", "close": 0.85, "volume": 24854.0}, {"date": "2026-04-01", "close": 0.82, "volume": 113088.0}, {"date": "2026-04-02", "close": 0.85, "volume": 27002.0}, {"date": "2026-04-07", "close": 0.865, "volume": 56167.0}, {"date": "2026-04-08", "close": 0.815, "volume": 90727.0}, {"date": "2026-04-09", "close": 0.83, "volume": 3689.0}, {"date": "2026-04-10", "close": 0.8, "volume": 93348.0}, {"date": "2026-04-13", "close": 0.76, "volume": 33508.0}, {"date": "2026-04-14", "close": 0.78, "volume": 3000.0}, {"date": "2026-04-15", "close": 0.775, "volume": 28220.0}, {"date": "2026-04-16", "close": 0.74, "volume": 134356.0}, {"date": "2026-04-17", "close": 0.72, "volume": 140730.0}, {"date": "2026-04-20", "close": 0.76, "volume": 27014.0}, {"date": "2026-04-21", "close": 0.75, "volume": 11483.0}, {"date": "2026-04-22", "close": 0.725, "volume": 8107.0}, {"date": "2026-04-23", "close": 0.725, "volume": 16487.0}, {"date": "2026-04-24", "close": 0.705, "volume": 44902.0}, {"date": "2026-04-27", "close": 0.72, "volume": 34774.0}, {"date": "2026-04-28", "close": 0.74, "volume": 18461.0}, {"date": "2026-04-29", "close": 0.74, "volume": 24056.0}, {"date": "2026-04-30", "close": 0.725, "volume": 47291.0}, {"date": "2026-05-01", "close": 0.725, "volume": 5373.0}, {"date": "2026-05-04", "close": 0.73, "volume": 56224.0}, {"date": "2026-05-05", "close": 0.725, "volume": 7838.0}, {"date": "2026-05-06", "close": 0.735, "volume": 10022.0}, {"date": "2026-05-07", "close": 0.745, "volume": 14625.0}, {"date": "2026-05-08", "close": 0.845, "volume": 184908.0}, {"date": "2026-05-11", "close": 0.84, "volume": 88068.0}, {"date": "2026-05-12", "close": 0.795, "volume": 56310.0}, {"date": "2026-05-13", "close": 0.77, "volume": 41679.0}, {"date": "2026-05-14", "close": 0.83, "volume": 68666.0}, {"date": "2026-05-15", "close": 0.805, "volume": 13610.0}, {"date": "2026-05-18", "close": 0.81, "volume": 15421.0}, {"date": "2026-05-19", "close": 0.795, "volume": 46761.0}, {"date": "2026-05-20", "close": 0.76, "volume": 121161.0}, {"date": "2026-05-21", "close": 0.74, "volume": 51463.0}, {"date": "2026-05-22", "close": 0.73, "volume": 28396.0}, {"date": "2026-05-25", "close": 0.71, "volume": 56868.0}, {"date": "2026-05-26", "close": 0.7, "volume": 57150.0}, {"date": "2026-05-27", "close": 0.7, "volume": 5118.0}, {"date": "2026-05-28", "close": 0.7, "volume": 201707.0}, {"date": "2026-05-29", "close": 0.71, "volume": 13890.0}, {"date": "2026-06-01", "close": 0.665, "volume": 177279.0}, {"date": "2026-06-02", "close": 0.675, "volume": 5281.0}, {"date": "2026-06-03", "close": 0.66, "volume": 7070.0}, {"date": "2026-06-04", "close": 0.63, "volume": 116622.0}, {"date": "2026-06-05", "close": 0.63, "volume": 46993.0}, {"date": "2026-06-09", "close": 0.605, "volume": 61477.0}, {"date": "2026-06-10", "close": 0.59, "volume": 25342.0}, {"date": "2026-06-11", "close": 0.59, "volume": 136127.0}, {"date": "2026-06-12", "close": 0.575, "volume": 21832.0}, {"date": "2026-06-15", "close": 0.55, "volume": 51201.0}, {"date": "2026-06-16", "close": 0.55, "volume": 34961.0}, {"date": "2026-06-17", "close": 0.535, "volume": 15876.0}, {"date": "2026-06-18", "close": 0.56, "volume": 16895.0}, {"date": "2026-06-19", "close": 0.565, "volume": 21134.0}, {"date": "2026-06-22", "close": 0.53, "volume": 130816.0}, {"date": "2026-06-23", "close": 0.545, "volume": 2394408.0}, {"date": "2026-06-24", "close": 0.52, "volume": 2064751.0}, {"date": "2026-06-25", "close": 0.5, "volume": 310610.0}, {"date": "2026-06-26", "close": 0.5, "volume": 127884.0}, {"date": "2026-06-29", "close": 0.49, "volume": 208956.0}, {"date": "2026-06-30", "close": 0.47, "volume": 191639.0}, {"date": "2026-07-01", "close": 0.5, "volume": 8185.0}, {"date": "2026-07-02", "close": 0.5, "volume": 89063.0}, {"date": "2026-07-03", "close": 0.495, "volume": 35542.0}, {"date": "2026-07-06", "close": 0.475, "volume": 81775.0}, {"date": "2026-07-07", "close": 0.46, "volume": 53651.0}, {"date": "2026-07-08", "close": 0.46, "volume": 267413.0}, {"date": "2026-07-09", "close": 0.51, "volume": 2596.0}, {"date": "2026-07-10", "close": 0.525, "volume": 24271.0}, {"date": "2026-07-13", "close": 0.49, "volume": 815686.0}, {"date": "2026-07-14", "close": 0.485, "volume": 452.0}, {"date": "2026-07-15", "close": 0.61, "volume": 244834.0}, {"date": "2026-07-16", "close": 0.575, "volume": 79165.0}, {"date": "2026-07-17", "close": 0.6, "volume": 66828.0}, {"date": "2026-07-20", "close": 0.56, "volume": 20633.0}, {"date": "2026-07-21", "close": 0.56, "volume": 117327.0}, {"date": "2026-07-22", "close": 0.55, "volume": 31113.0}, {"date": "2026-07-23", "close": 0.565, "volume": 5402.0}, {"date": "2026-07-24", "close": 0.56, "volume": 2402.0}, {"date": "2026-07-27", "close": 0.54, "volume": 5865.0}, {"date": "2026-07-28", "close": 0.52, "volume": 13755.0}, {"date": "2026-07-29", "close": 0.595, "volume": 188038.0}, {"date": "2026-07-30", "close": 0.585, "volume": 35655.0}, {"date": "2026-07-31", "close": 0.585, "volume": 828.0}, {"date": "2026-08-03", "close": 0.555, "volume": 134675.0}, {"date": "2026-08-04", "close": 0.56, "volume": 25320.0}, {"date": "2026-08-05", "close": 0.545, "volume": 86597.0}, {"date": "2026-08-06", "close": 0.555, "volume": 7603.0}, {"date": "2026-08-07", "close": 0.545, "volume": 25968.0}, {"date": "2026-08-10", "close": 0.57, "volume": 27493.0}, {"date": "2026-08-11", "close": 0.535, "volume": 47162.0}, {"date": "2026-08-12", "close": 0.535, "volume": 400.0}, {"date": "2026-08-13", "close": 0.52, "volume": 49738.0}, {"date": "2026-08-14", "close": 0.515, "volume": 272432.0}, {"date": "2026-08-17", "close": 0.505, "volume": 5810.0}, {"date": "2026-08-18", "close": 0.5, "volume": 141713.0}, {"date": "2026-08-19", "close": 0.49, "volume": 85374.0}, {"date": "2026-08-20", "close": 0.465, "volume": 169248.0}, {"date": "2026-08-21", "close": 0.495, "volume": 22312.0}, {"date": "2026-08-24", "close": 0.505, "volume": 11842.0}, {"date": "2026-08-25", "close": 0.51, "volume": 6076.0}, {"date": "2026-08-26", "close": 0.52, "volume": 26520.0}, {"date": "2026-08-27", "close": 0.51, "volume": 45681.0}, {"date": "2026-08-28", "close": 0.515, "volume": 7614.0}, {"date": "2026-08-31", "close": 0.55, "volume": 23095.0}, {"date": "2026-09-01", "close": 0.51, "volume": 48852.0}, {"date": "2026-09-02", "close": 0.505, "volume": 36428.0}, {"date": "2026-09-03", "close": 0.51, "volume": 2300.0}, {"date": "2026-09-04", "close": 0.52, "volume": 115567.0}, {"date": "2026-09-07", "close": 0.51, "volume": 15260.0}, {"date": "2026-09-08", "close": 0.51, "volume": 6000.0}, {"date": "2026-09-09", "close": 0.51, "volume": 20712.0}, {"date": "2026-09-10", "close": 0.485, "volume": 148305.0}, {"date": "2026-09-11", "close": 0.47, "volume": 46601.0}, {"date": "2026-09-14", "close": 0.54, "volume": 39525.0}, {"date": "2026-09-15", "close": 0.5, "volume": 138323.0}, {"date": "2026-09-16", "close": 0.48, "volume": 98639.0}, {"date": "2026-09-17", "close": 0.48, "volume": 7305.0}, {"date": "2026-09-18", "close": 0.47, "volume": 13204.0}], "refreshing": true}