{"ticker": "GMD", "overview": {"name": "Genesis Minerals Limited", "country": "Australia", "industry": "Materials"}, "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": "GMD", "has_prices": true, "as_of": "2026-09-18", "last": 7.6, "prev_close": 7.22, "change": 0.3799999999999999, "change_pct": 0.05263157894736841, "session_volume": 16563733.0, "vwap_5": 7.491067047852206, "vwap_20": 8.063792403929767, "vwap_60": 6.9252696447675035, "vwap_250": 6.558128056069938, "high_52w": 8.67, "low_52w": 4.8, "avg_volume_20": 7927102.85, "sessions": 400, "market_cap": {"value": 8483119087.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151919", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151919", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28308}, {"id": "ASX-03151677", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151677", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29748}, {"id": "ASX-03150776", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150776", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35508}, {"id": "ASXSH-03147860", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "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": "Mitsubishi UFJ Financial Group, Inc. surfaces with 5.08% of GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147860", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "ASXSH-03147805", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "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": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A surfaces with 5.08% of GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147805", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "ASX-03150253", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150253", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "ASX-03146584", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146584", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48468}, {"id": "ASX-03140812", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140812", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65748}, {"id": "ASX-03140745", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140745", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}, {"id": "ASX-03137287", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137287", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "ASX-03137196", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137196", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "ASX-03136799", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136799", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81588}, {"id": "ASX-03135427", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135427", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "ASX-03134451", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134451", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88788}, {"id": "ASX-03133540", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133540", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "ASX-03133509", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133509", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "ASX-03130021", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130021", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "ASX-03129888", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129888", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "ASX-03129333", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129333", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "ASX-03129111", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129111", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "ASX-03128589", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128589", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "ASX-03125449", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125449", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "ASX-03123194", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123194", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "ASX-03119651", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GMD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119651", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "ASX-03119585", "src": "ASX", "ticker": "GMD", "cik": "", "company": "Genesis Minerals Limited", "company_raw": "Genesis Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in GMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119585", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Genesis Minerals Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.08, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147860-6A1349024", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raleigh Finlayson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerry Kaczmarek", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bowen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-08", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Finlayson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-01", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wilkes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-12", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kiernan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-10", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jacqueline Murray", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kiernan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-19", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kiernan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Finlayson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-04", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McKeith and Power", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-03", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kiernan and Wilkes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-03", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Finlayson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-20", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Fowler", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-20", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fowler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-04", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fowler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-10", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fowler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-19", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bradshaw", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-19", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Earner", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-19", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bowen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-19", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Power", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-19", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fowler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-19", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kaczmarek", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-01", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T McKeith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-12", "source_url": "https://www.marketindex.com.au/asx/gmd", "needs_ocr": 0}], "directors": [{"name": "Three", "first_seen": "2007-08-02", "last_seen": "2007-08-02", "status": "past", "notices": 1}, {"name": "Gordon", "first_seen": "2016-03-30", "last_seen": "2016-03-30", "status": "past", "notices": 1}, {"name": "Delaney", "first_seen": "2016-03-30", "last_seen": "2016-03-30", "status": "past", "notices": 1}, {"name": "Craig Bradshaw", "first_seen": "2017-09-12", "last_seen": "2017-09-12", "status": "past", "notices": 1}, {"name": "Hill", "first_seen": "2016-09-01", "last_seen": "2018-05-02", "status": "past", "notices": 3}, {"name": "D Gordon", "first_seen": "2018-05-11", "last_seen": "2018-05-11", "status": "past", "notices": 1}, {"name": "R Hill", "first_seen": "2018-11-29", "last_seen": "2018-11-29", "status": "past", "notices": 1}, {"name": "G Kaczmarek", "first_seen": "2018-11-29", "last_seen": "2020-11-02", "status": "past", "notices": 2}, {"name": "McKeith and Kaczmarek", "first_seen": "2021-05-20", "last_seen": "2021-05-20", "status": "past", "notices": 1}, {"name": "T McKeith", "first_seen": "2018-11-29", "last_seen": "2021-07-12", "status": "past", "notices": 3}, {"name": "Kaczmarek", "first_seen": "2018-03-22", "last_seen": "2021-10-01", "status": "past", "notices": 3}, {"name": "Power", "first_seen": "2021-11-19", "last_seen": "2021-11-19", "status": "past", "notices": 1}, {"name": "Earner", "first_seen": "2021-11-19", "last_seen": "2021-11-19", "status": "past", "notices": 1}, {"name": "Bradshaw", "first_seen": "2021-11-19", "last_seen": "2021-11-19", "status": "past", "notices": 1}, {"name": "Bowen", "first_seen": "2021-11-19", "last_seen": "2021-11-19", "status": "past", "notices": 1}, {"name": "Fowler", "first_seen": "2016-08-19", "last_seen": "2022-01-04", "status": "past", "notices": 6}, {"name": "R Finlayson", "first_seen": "2022-02-20", "last_seen": "2022-02-20", "status": "past", "notices": 1}, {"name": "M Fowler", "first_seen": "2020-09-16", "last_seen": "2022-02-20", "status": "past", "notices": 2}, {"name": "McKeith and Power", "first_seen": "2022-10-03", "last_seen": "2022-10-03", "status": "past", "notices": 1}, {"name": "Kiernan and Wilkes", "first_seen": "2022-10-03", "last_seen": "2022-10-03", "status": "past", "notices": 1}, {"name": "Jacqueline Murray", "first_seen": "2023-07-03", "last_seen": "2023-07-03", "status": "past", "notices": 1}, {"name": "Kiernan", "first_seen": "2022-12-19", "last_seen": "2023-07-10", "status": "past", "notices": 3}, {"name": "Wilkes", "first_seen": "2023-07-12", "last_seen": "2023-07-12", "status": "past", "notices": 1}, {"name": "Finlayson", "first_seen": "2022-11-04", "last_seen": "2023-08-01", "status": "past", "notices": 2}, {"name": "M Bowen", "first_seen": "2023-11-08", "last_seen": "2023-11-08", "status": "past", "notices": 1}, {"name": "Gerry Kaczmarek", "first_seen": "2023-11-21", "last_seen": "2023-11-21", "status": "past", "notices": 1}, {"name": "Raleigh Finlayson", "first_seen": "2023-12-01", "last_seen": "2023-12-01", "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": "2026-10-30", "form": "Notice Of Meeting", "title": "AGM Resolutions", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156484-6A1352982"}, {"date": "2026-10-27", "form": "Company Administration", "title": "2026 Modern Slavery Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153861-6A1351713"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "BTR:Genesis Leads $82m Placement to Accelerate Sandstone Gro", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153564_NPS-6A1351603"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151504-6A1350600"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Application for quotation of securities - GMD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150734-6A1350254"}, {"date": "2026-10-14", "form": "Takeover Announcements/Scheme Announcements", "title": "Completion of Dispatch of Scheme Booklet", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148361-6A1349222"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Becoming a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147860-6A1349024"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147805-6A1348993"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138316-6A1345000"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138280-6A1344981"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138165-6A1344939"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136753-6A1344311"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136686-6A1344279"}], "performance": {"ticker": "GMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-08-02", "close": 1.90674952, "volume": 50452.0}, {"date": "2007-08-03", "close": 1.833413, "volume": 13499.0}, {"date": "2007-08-06", "close": 1.68673996, "volume": 25908.0}, {"date": "2007-08-07", "close": 1.68673996, "volume": 6477.0}, {"date": "2007-08-08", "close": 1.68673996, "volume": 4091.0}, {"date": "2007-08-09", "close": 1.76007648, "volume": 2318.0}, {"date": "2007-08-10", "close": 1.68673996, "volume": 13908.0}, {"date": "2007-08-13", "close": 1.68673996, "volume": 1200.0}, {"date": "2007-08-14", "close": 1.61340344, "volume": 6818.0}, {"date": "2007-08-15", "close": 1.4667304, "volume": 19935.0}, {"date": "2007-08-16", "close": 1.32005736, "volume": 32549.0}, {"date": "2007-08-17", "close": 1.35672562, "volume": 273.0}, {"date": "2007-08-20", "close": 1.833413, "volume": 20590.0}, {"date": "2007-08-21", "close": 1.72340822, "volume": 5045.0}, {"date": "2007-08-27", "close": 1.68673996, "volume": 1364.0}, {"date": "2007-08-28", "close": 1.4667304, "volume": 7159.0}, {"date": "2007-08-29", "close": 1.32005736, "volume": 3409.0}, {"date": "2007-08-31", "close": 1.39339388, "volume": 3409.0}, {"date": "2007-09-03", "close": 1.32005736, "volume": 7568.0}, {"date": "2007-09-06", "close": 1.4667304, "volume": 2727.0}, {"date": "2007-09-07", "close": 1.39339388, "volume": 6818.0}, {"date": "2007-09-11", "close": 1.4667304, "volume": 15681.0}, {"date": "2007-09-12", "close": 1.4667304, "volume": 9079.0}, {"date": "2007-09-13", "close": 1.43006214, "volume": 4091.0}, {"date": "2007-09-18", "close": 1.43006214, "volume": 3409.0}, {"date": "2007-09-19", "close": 1.43006214, "volume": 1364.0}, {"date": "2007-09-20", "close": 1.4667304, "volume": 22284.0}, {"date": "2007-09-26", "close": 1.4667304, "volume": 2727.0}, {"date": "2007-09-27", "close": 1.4667304, "volume": 4773.0}, {"date": "2007-09-28", "close": 1.54006692, "volume": 3409.0}, {"date": "2007-10-01", "close": 1.54006692, "volume": 379.0}, {"date": "2007-10-02", "close": 1.4667304, "volume": 7803.0}, {"date": "2007-10-04", "close": 1.4667304, "volume": 6818.0}, {"date": "2007-10-05", "close": 1.4667304, "volume": 10227.0}, {"date": "2007-10-11", "close": 1.4667304, "volume": 4091.0}, {"date": "2007-10-12", "close": 1.43006214, "volume": 3409.0}, {"date": "2007-10-15", "close": 1.54006692, "volume": 350.0}, {"date": "2007-10-17", "close": 1.54006692, "volume": 15878.0}, {"date": "2007-10-22", "close": 1.4667304, "volume": 10227.0}, {"date": "2007-10-24", "close": 1.4667304, "volume": 10227.0}, {"date": "2007-10-30", "close": 1.4667304, "volume": 7364.0}, {"date": "2007-10-31", "close": 1.4667304, "volume": 10568.0}, {"date": "2007-11-01", "close": 1.61340344, "volume": 20454.0}, {"date": "2007-11-02", "close": 1.61340344, "volume": 11590.0}, {"date": "2007-11-05", "close": 1.54006692, "volume": 17727.0}, {"date": "2007-11-07", "close": 1.68673996, "volume": 341.0}, {"date": "2007-11-08", "close": 1.61340344, "volume": 8522.0}, {"date": "2007-11-09", "close": 1.61340344, "volume": 10227.0}, {"date": "2007-11-12", "close": 1.61340344, "volume": 4091.0}, {"date": "2007-11-13", "close": 1.61340344, "volume": 10227.0}, {"date": "2007-11-14", "close": 1.61340344, "volume": 6818.0}, {"date": "2007-11-15", "close": 1.61340344, "volume": 30340.0}, {"date": "2007-11-19", "close": 1.76007648, "volume": 3409.0}, {"date": "2007-11-20", "close": 1.61340344, "volume": 5454.0}, {"date": "2007-11-21", "close": 1.76007648, "volume": 2330.0}, {"date": "2007-11-23", "close": 1.61340344, "volume": 14000.0}, {"date": "2007-11-26", "close": 1.57673518, "volume": 5454.0}, {"date": "2007-11-27", "close": 1.57673518, "volume": 8499.0}, {"date": "2007-11-28", "close": 1.68673996, "volume": 409.0}, {"date": "2007-11-29", "close": 1.72340822, "volume": 1364.0}, {"date": "2007-11-30", "close": 1.57673518, "volume": 27272.0}, {"date": "2007-12-03", "close": 1.61340344, "volume": 2727.0}, {"date": "2007-12-04", "close": 1.61340344, "volume": 5454.0}, {"date": "2007-12-05", "close": 1.57673518, "volume": 1364.0}, {"date": "2007-12-06", "close": 1.54006692, "volume": 13636.0}, {"date": "2007-12-10", "close": 1.68673996, "volume": 1364.0}, {"date": "2007-12-12", "close": 1.72340822, "volume": 1704.0}, {"date": "2007-12-13", "close": 1.54006692, "volume": 4773.0}, {"date": "2007-12-14", "close": 1.54006692, "volume": 341.0}, {"date": "2007-12-18", "close": 1.54006692, "volume": 3409.0}, {"date": "2007-12-19", "close": 1.54006692, "volume": 4091.0}, {"date": "2008-01-03", "close": 1.76007648, "volume": 21817.0}, {"date": "2008-01-04", "close": 1.98008604, "volume": 12408.0}, {"date": "2008-01-07", "close": 1.98008604, "volume": 3273.0}, {"date": "2008-01-08", "close": 1.98008604, "volume": 2045.0}, {"date": "2008-01-09", "close": 1.61340344, "volume": 4091.0}, {"date": "2008-01-17", "close": 1.4667304, "volume": 20454.0}, {"date": "2008-01-22", "close": 1.4667304, "volume": 2386.0}, {"date": "2008-01-23", "close": 1.4667304, "volume": 2045.0}, {"date": "2008-02-06", "close": 2.12675908, "volume": 149993.0}, {"date": "2008-02-07", "close": 1.90674952, "volume": 49702.0}, {"date": "2008-02-08", "close": 1.76007648, "volume": 18452.0}, {"date": "2008-02-11", "close": 1.68673996, "volume": 6818.0}, {"date": "2008-02-12", "close": 1.76007648, "volume": 4091.0}, {"date": "2008-02-14", "close": 1.61340344, "volume": 5113.0}, {"date": "2008-02-15", "close": 1.61340344, "volume": 3409.0}, {"date": "2008-02-18", "close": 1.50339866, "volume": 1023.0}, {"date": "2008-02-19", "close": 1.54006692, "volume": 6818.0}, {"date": "2008-02-20", "close": 1.61340344, "volume": 9545.0}, {"date": "2008-02-21", "close": 1.57673518, "volume": 13295.0}, {"date": "2008-02-27", "close": 1.54006692, "volume": 23863.0}, {"date": "2008-03-04", "close": 1.61340344, "volume": 5234.0}, {"date": "2008-03-05", "close": 1.61340344, "volume": 4091.0}, {"date": "2008-03-06", "close": 1.61340344, "volume": 1023.0}, {"date": "2008-03-07", "close": 1.50339866, "volume": 11589.0}, {"date": "2008-03-10", "close": 1.4667304, "volume": 21817.0}, {"date": "2008-03-12", "close": 1.35672562, "volume": 1611.0}, {"date": "2008-03-13", "close": 1.35672562, "volume": 1977.0}, {"date": "2008-03-14", "close": 1.32005736, "volume": 2617.0}, {"date": "2008-03-17", "close": 1.32005736, "volume": 110.0}, {"date": "2008-03-19", "close": 1.32005736, "volume": 21515.0}, {"date": "2008-03-20", "close": 1.32005736, "volume": 2348.0}, {"date": "2008-03-25", "close": 1.2833891, "volume": 3409.0}, {"date": "2008-03-26", "close": 1.24672084, "volume": 2016.0}, {"date": "2008-04-07", "close": 1.4667304, "volume": 3409.0}, {"date": "2008-04-08", "close": 1.4667304, "volume": 2045.0}, {"date": "2008-04-17", "close": 1.54006692, "volume": 13636.0}, {"date": "2008-04-21", "close": 1.72340822, "volume": 1393.0}, {"date": "2008-04-23", "close": 1.72340822, "volume": 10197.0}, {"date": "2008-04-28", "close": 1.72340822, "volume": 3439.0}, {"date": "2008-04-30", "close": 1.76007648, "volume": 1364.0}, {"date": "2008-05-02", "close": 2.05342256, "volume": 32726.0}, {"date": "2008-05-05", "close": 2.2000956, "volume": 7500.0}, {"date": "2008-05-06", "close": 2.5667782, "volume": 30599.0}, {"date": "2008-05-07", "close": 2.31010038, "volume": 13006.0}, {"date": "2008-05-08", "close": 2.5667782, "volume": 4102.0}, {"date": "2008-05-09", "close": 2.9334608, "volume": 12115.0}, {"date": "2008-05-12", "close": 3.08013384, "volume": 13090.0}, {"date": "2008-05-13", "close": 3.08013384, "volume": 11590.0}, {"date": "2008-05-14", "close": 3.08013384, "volume": 4091.0}, {"date": "2008-05-16", "close": 3.08013384, "volume": 16363.0}, {"date": "2008-05-20", "close": 3.22680688, "volume": 28896.0}, {"date": "2008-05-21", "close": 3.37347992, "volume": 16274.0}, {"date": "2008-05-22", "close": 3.37347992, "volume": 9160.0}, {"date": "2008-05-23", "close": 3.22680688, "volume": 11863.0}, {"date": "2008-05-26", "close": 3.1168021, "volume": 1841.0}, {"date": "2008-05-27", "close": 3.37347992, "volume": 6788.0}, {"date": "2008-05-28", "close": 3.52015296, "volume": 6166.0}, {"date": "2008-05-29", "close": 3.52015296, "volume": 15992.0}, {"date": "2008-05-30", "close": 3.44681644, "volume": 21204.0}, {"date": "2008-06-02", "close": 3.666826, "volume": 592.0}, {"date": "2008-06-03", "close": 3.666826, "volume": 16772.0}, {"date": "2008-06-04", "close": 3.81349904, "volume": 2045.0}, {"date": "2008-06-06", "close": 4.0335086, "volume": 1364.0}, {"date": "2008-06-11", "close": 3.666826, "volume": 164.0}, {"date": "2008-06-12", "close": 3.666826, "volume": 1091.0}, {"date": "2008-06-13", "close": 3.666826, "volume": 4863.0}, {"date": "2008-06-17", "close": 3.37347992, "volume": 1704.0}, {"date": "2008-06-19", "close": 3.37347992, "volume": 3409.0}, {"date": "2008-06-23", "close": 3.22680688, "volume": 10568.0}, {"date": "2008-06-24", "close": 3.22680688, "volume": 5454.0}, {"date": "2008-06-25", "close": 3.22680688, "volume": 205.0}, {"date": "2008-07-01", "close": 3.08013384, "volume": 3818.0}, {"date": "2008-07-16", "close": 2.2000956, "volume": 1500.0}, {"date": "2008-07-17", "close": 2.05342256, "volume": 2318.0}, {"date": "2008-07-18", "close": 2.0167543, "volume": 955.0}, {"date": "2008-07-21", "close": 2.23676386, "volume": 4091.0}, {"date": "2008-07-28", "close": 2.23676386, "volume": 2727.0}, {"date": "2008-07-29", "close": 2.12675908, "volume": 1364.0}, {"date": "2008-07-30", "close": 2.2000956, "volume": 11135.0}, {"date": "2008-07-31", "close": 2.2000956, "volume": 682.0}, {"date": "2008-08-01", "close": 2.5667782, "volume": 6818.0}, {"date": "2008-08-11", "close": 2.5667782, "volume": 6818.0}, {"date": "2008-08-12", "close": 2.27343212, "volume": 6818.0}, {"date": "2008-09-04", "close": 2.34676864, "volume": 3409.0}, {"date": "2008-09-19", "close": 1.4667304, "volume": 10227.0}, {"date": "2008-09-30", "close": 1.32005736, "volume": 6818.0}, {"date": "2008-10-03", "close": 1.4667304, "volume": 1364.0}, {"date": "2008-10-10", "close": 1.1000478, "volume": 8181.0}, {"date": "2008-10-22", "close": 0.88003824, "volume": 1023.0}, {"date": "2008-10-24", "close": 0.7333652, "volume": 1023.0}, {"date": "2008-11-05", "close": 0.7333652, "volume": 3409.0}, {"date": "2009-04-09", "close": 0.7333652, "volume": 8863.0}, {"date": "2009-04-22", "close": 1.1000478, "volume": 1364.0}, {"date": "2009-04-23", "close": 1.24672084, "volume": 1364.0}, {"date": "2009-04-29", "close": 1.39339388, "volume": 2045.0}, {"date": "2009-05-07", "close": 1.24672084, "volume": 2727.0}, {"date": "2009-05-19", "close": 1.1000478, "volume": 2727.0}, {"date": "2009-06-23", "close": 0.7333652, "volume": 27272.0}, {"date": "2009-06-29", "close": 0.7333652, "volume": 13636.0}, {"date": "2009-07-24", "close": 0.88003824, "volume": 1636.0}, {"date": "2009-08-05", "close": 0.95337476, "volume": 2045.0}, {"date": "2009-09-09", "close": 0.95337476, "volume": 682.0}, {"date": "2009-09-18", "close": 0.95337476, "volume": 1364.0}, {"date": "2009-09-25", "close": 0.51335564, "volume": 6818.0}, {"date": "2009-09-28", "close": 0.62336042, "volume": 682.0}, {"date": "2009-10-19", "close": 0.7333652, "volume": 682.0}, {"date": "2009-10-27", "close": 0.7333652, "volume": 2067.0}, {"date": "2009-11-11", "close": 0.80670172, "volume": 682.0}, {"date": "2009-11-17", "close": 0.77003346, "volume": 8495.0}, {"date": "2009-11-18", "close": 0.88003824, "volume": 10568.0}, {"date": "2009-11-19", "close": 1.1000478, "volume": 682.0}, {"date": "2009-11-20", "close": 0.99004302, "volume": 2095.0}, {"date": "2009-12-15", "close": 0.95337476, "volume": 2045.0}, {"date": "2009-12-16", "close": 1.1000478, "volume": 4091.0}, {"date": "2010-03-22", "close": 0.88003824, "volume": 3750.0}, {"date": "2010-03-25", "close": 0.58669216, "volume": 4091.0}, {"date": "2010-03-31", "close": 0.66002868, "volume": 757.0}, {"date": "2010-04-08", "close": 0.66002868, "volume": 21401.0}, {"date": "2010-04-12", "close": 0.667362332, "volume": 1364.0}, {"date": "2010-04-15", "close": 0.66002868, "volume": 6818.0}, {"date": "2010-04-27", "close": 0.80670172, "volume": 5454.0}, {"date": "2010-05-03", "close": 0.7333652, "volume": 655.0}, {"date": "2010-05-07", "close": 0.7333652, "volume": 368.0}, {"date": "2010-05-10", "close": 0.80670172, "volume": 10909.0}, {"date": "2010-05-13", "close": 0.95337476, "volume": 4773.0}, {"date": "2010-05-19", "close": 0.95337476, "volume": 1817.0}, {"date": "2010-05-20", "close": 0.95337476, "volume": 2045.0}, {"date": "2010-05-31", "close": 0.88003824, "volume": 2045.0}, {"date": "2010-06-02", "close": 0.7333652, "volume": 15681.0}, {"date": "2010-06-23", "close": 0.7333652, "volume": 228.0}, {"date": "2010-07-01", "close": 0.7333652, "volume": 453.0}, {"date": "2010-07-22", "close": 0.69669694, "volume": 16363.0}, {"date": "2010-07-23", "close": 0.69669694, "volume": 15639.0}, {"date": "2010-07-26", "close": 0.58669216, "volume": 2770.0}, {"date": "2010-08-18", "close": 0.58669216, "volume": 14590.0}, {"date": "2010-08-27", "close": 0.726031548, "volume": 43505.0}, {"date": "2010-08-30", "close": 0.66002868, "volume": 40549.0}, {"date": "2010-08-31", "close": 0.69669694, "volume": 19740.0}, {"date": "2010-09-01", "close": 0.66002868, "volume": 14977.0}, {"date": "2010-09-02", "close": 0.674695984, "volume": 30680.0}, {"date": "2010-09-03", "close": 0.798501414, "volume": 669.0}, {"date": "2010-09-16", "close": 0.637006746, "volume": 18576.0}, {"date": "2010-09-21", "close": 0.62803482, "volume": 30094.0}, {"date": "2010-09-22", "close": 0.62803482, "volume": 1013.0}, {"date": "2010-09-23", "close": 0.619062894, "volume": 7636.0}, {"date": "2010-09-24", "close": 0.62803482, "volume": 7431.0}, {"date": "2010-10-04", "close": 0.71775408, "volume": 2363.0}, {"date": "2010-10-05", "close": 0.71775408, "volume": 1315.0}, {"date": "2010-10-07", "close": 0.816445266, "volume": 26392.0}, {"date": "2010-10-11", "close": 0.98691186, "volume": 17388.0}, {"date": "2010-10-12", "close": 0.98691186, "volume": 836.0}, {"date": "2010-10-14", "close": 0.98691186, "volume": 2675.0}, {"date": "2010-10-18", "close": 0.98691186, "volume": 94.0}, {"date": "2010-10-19", "close": 0.94205223, "volume": 1672.0}, {"date": "2010-10-20", "close": 0.8971926, "volume": 4128.0}, {"date": "2010-10-21", "close": 0.98691186, "volume": 24982.0}, {"date": "2010-10-22", "close": 1.25606964, "volume": 157714.0}, {"date": "2010-10-25", "close": 1.07663112, "volume": 23231.0}, {"date": "2010-10-27", "close": 1.07663112, "volume": 22228.0}, {"date": "2010-10-28", "close": 1.07663112, "volume": 9920.0}, {"date": "2010-10-29", "close": 1.21121001, "volume": 6130.0}, {"date": "2010-11-02", "close": 1.25606964, "volume": 119143.0}, {"date": "2010-11-03", "close": 1.16635038, "volume": 14861.0}, {"date": "2010-11-04", "close": 1.30092927, "volume": 112157.0}, {"date": "2010-11-05", "close": 1.12149075, "volume": 27412.0}, {"date": "2010-11-08", "close": 1.16635038, "volume": 26639.0}, {"date": "2010-11-09", "close": 1.39064853, "volume": 47704.0}, {"date": "2010-11-10", "close": 1.70466594, "volume": 19526.0}, {"date": "2010-11-11", "close": 1.7943852, "volume": 47163.0}, {"date": "2010-11-12", "close": 1.65980631, "volume": 25339.0}, {"date": "2010-11-15", "close": 1.70466594, "volume": 10073.0}, {"date": "2010-11-16", "close": 1.57008705, "volume": 7022.0}, {"date": "2010-11-17", "close": 1.48036779, "volume": 4992.0}, {"date": "2010-11-18", "close": 1.3457889, "volume": 8917.0}, {"date": "2010-11-19", "close": 1.3457889, "volume": 11161.0}, {"date": "2010-11-22", "close": 1.48036779, "volume": 3705.0}, {"date": "2010-11-23", "close": 1.43550816, "volume": 14534.0}, {"date": "2010-11-24", "close": 1.52522742, "volume": 5573.0}, {"date": "2010-11-25", "close": 1.57008705, "volume": 4282.0}, {"date": "2010-11-26", "close": 1.70466594, "volume": 14638.0}, {"date": "2010-11-29", "close": 1.65980631, "volume": 7952.0}, {"date": "2010-11-30", "close": 1.39064853, "volume": 5215.0}, {"date": "2010-12-01", "close": 1.39064853, "volume": 37787.0}, {"date": "2010-12-02", "close": 1.57008705, "volume": 13018.0}, {"date": "2010-12-03", "close": 1.52522742, "volume": 64423.0}, {"date": "2010-12-06", "close": 1.65980631, "volume": 22292.0}, {"date": "2010-12-07", "close": 1.65980631, "volume": 8033.0}, {"date": "2010-12-08", "close": 1.83924483, "volume": 31054.0}, {"date": "2010-12-09", "close": 1.97382372, "volume": 42569.0}, {"date": "2010-12-10", "close": 1.97382372, "volume": 14899.0}, {"date": "2010-12-13", "close": 1.92896409, "volume": 33100.0}, {"date": "2010-12-14", "close": 1.88410446, "volume": 8140.0}, {"date": "2010-12-15", "close": 1.88410446, "volume": 11146.0}, {"date": "2010-12-16", "close": 1.88410446, "volume": 17807.0}, {"date": "2010-12-17", "close": 1.88410446, "volume": 3816.0}, {"date": "2010-12-21", "close": 1.7943852, "volume": 6026.0}, {"date": "2010-12-22", "close": 1.7943852, "volume": 13932.0}, {"date": "2010-12-23", "close": 1.92896409, "volume": 20834.0}, {"date": "2010-12-24", "close": 1.88410446, "volume": 334.0}, {"date": "2010-12-29", "close": 1.7943852, "volume": 11703.0}, {"date": "2010-12-30", "close": 1.74952557, "volume": 15802.0}, {"date": "2010-12-31", "close": 1.7943852, "volume": 13059.0}, {"date": "2011-01-04", "close": 1.7943852, "volume": 526.0}, {"date": "2011-01-06", "close": 1.7943852, "volume": 879.0}, {"date": "2011-01-07", "close": 1.70466594, "volume": 16699.0}, {"date": "2011-01-10", "close": 1.74952557, "volume": 1115.0}, {"date": "2011-01-11", "close": 1.70466594, "volume": 23426.0}, {"date": "2011-01-12", "close": 1.61494668, "volume": 11163.0}, {"date": "2011-01-13", "close": 1.74952557, "volume": 3299.0}, {"date": "2011-01-14", "close": 1.88410446, "volume": 2229.0}, {"date": "2011-01-17", "close": 1.97382372, "volume": 36231.0}, {"date": "2011-01-18", "close": 3.1401741, "volume": 540929.0}, {"date": "2011-01-19", "close": 3.40933188, "volume": 321920.0}, {"date": "2011-01-20", "close": 3.5887704, "volume": 239036.0}, {"date": "2011-01-21", "close": 3.49905114, "volume": 63360.0}, {"date": "2011-01-24", "close": 3.90278781, "volume": 95069.0}, {"date": "2011-01-25", "close": 3.90278781, "volume": 33392.0}, {"date": "2011-01-27", "close": 3.94764744, "volume": 39177.0}, {"date": "2011-01-28", "close": 3.5887704, "volume": 19198.0}, {"date": "2011-01-31", "close": 3.40933188, "volume": 23840.0}, {"date": "2011-02-01", "close": 3.40933188, "volume": 22292.0}, {"date": "2011-02-02", "close": 3.40933188, "volume": 19507.0}, {"date": "2011-02-03", "close": 3.31961262, "volume": 9953.0}, {"date": "2011-02-04", "close": 3.36447225, "volume": 17443.0}, {"date": "2011-02-07", "close": 3.27475299, "volume": 3344.0}, {"date": "2011-02-08", "close": 3.1401741, "volume": 15303.0}, {"date": "2011-02-09", "close": 3.1401741, "volume": 16665.0}, {"date": "2011-02-11", "close": 3.31961262, "volume": 31857.0}, {"date": "2011-02-14", "close": 3.27475299, "volume": 10410.0}, {"date": "2011-02-15", "close": 3.05045484, "volume": 22961.0}, {"date": "2011-02-16", "close": 2.96073558, "volume": 16139.0}, {"date": "2011-02-17", "close": 3.05045484, "volume": 17833.0}, {"date": "2011-02-18", "close": 2.87101632, "volume": 24800.0}, {"date": "2011-02-21", "close": 2.46727965, "volume": 10778.0}, {"date": "2011-02-22", "close": 2.2429815, "volume": 33976.0}, {"date": "2011-02-23", "close": 2.42242002, "volume": 1978.0}, {"date": "2011-02-24", "close": 2.42242002, "volume": 6966.0}, {"date": "2011-02-25", "close": 2.42242002, "volume": 27865.0}, {"date": "2011-02-28", "close": 2.51213928, "volume": 1115.0}, {"date": "2011-03-02", "close": 2.42242002, "volume": 30363.0}, {"date": "2011-03-03", "close": 2.37756039, "volume": 11491.0}, {"date": "2011-03-04", "close": 2.42242002, "volume": 4447.0}, {"date": "2011-03-07", "close": 2.42242002, "volume": 1176.0}, {"date": "2011-03-08", "close": 2.2429815, "volume": 2725.0}, {"date": "2011-03-09", "close": 1.7943852, "volume": 7245.0}, {"date": "2011-03-11", "close": 1.97382372, "volume": 446.0}, {"date": "2011-03-15", "close": 1.7943852, "volume": 6743.0}, {"date": "2011-03-17", "close": 1.88410446, "volume": 5573.0}, {"date": "2011-03-18", "close": 1.88410446, "volume": 11146.0}, {"date": "2011-03-21", "close": 1.7943852, "volume": 5027.0}, {"date": "2011-03-24", "close": 2.01868335, "volume": 416.0}, {"date": "2011-03-28", "close": 2.06354298, "volume": 13041.0}, {"date": "2011-04-01", "close": 2.06354298, "volume": 22172.0}, {"date": "2011-04-04", "close": 2.2429815, "volume": 30651.0}, {"date": "2011-04-05", "close": 2.10840261, "volume": 1115.0}, {"date": "2011-04-06", "close": 2.42242002, "volume": 317621.0}, {"date": "2011-04-07", "close": 2.51213928, "volume": 41849.0}, {"date": "2011-04-08", "close": 2.46727965, "volume": 7245.0}, {"date": "2011-04-11", "close": 2.46727965, "volume": 22305.0}, {"date": "2011-04-12", "close": 2.28784113, "volume": 12260.0}, {"date": "2011-04-13", "close": 2.10840261, "volume": 35865.0}, {"date": "2011-04-14", "close": 2.15326224, "volume": 11146.0}, {"date": "2011-04-15", "close": 2.10840261, "volume": 5573.0}, {"date": "2011-04-18", "close": 2.10840261, "volume": 591.0}, {"date": "2011-04-19", "close": 2.10840261, "volume": 7245.0}, {"date": "2011-04-20", "close": 2.19812187, "volume": 12335.0}, {"date": "2011-04-21", "close": 2.19812187, "volume": 8359.0}, {"date": "2011-04-27", "close": 2.10840261, "volume": 6580.0}, {"date": "2011-04-29", "close": 1.7943852, "volume": 19691.0}, {"date": "2011-05-02", "close": 1.7943852, "volume": 28134.0}, {"date": "2011-05-03", "close": 1.7943852, "volume": 333.0}, {"date": "2011-05-04", "close": 1.7943852, "volume": 3344.0}, {"date": "2011-05-06", "close": 1.74952557, "volume": 10915.0}, {"date": "2011-05-09", "close": 1.57008705, "volume": 25078.0}, {"date": "2011-05-10", "close": 1.57008705, "volume": 6873.0}, {"date": "2011-05-11", "close": 1.52522742, "volume": 30094.0}, {"date": "2011-05-12", "close": 1.52522742, "volume": 11146.0}, {"date": "2011-05-13", "close": 1.74952557, "volume": 10477.0}, {"date": "2011-05-17", "close": 1.52522742, "volume": 16719.0}, {"date": "2011-05-18", "close": 1.52522742, "volume": 11146.0}, {"date": "2011-05-23", "close": 1.52522742, "volume": 11146.0}, {"date": "2011-05-24", "close": 1.48036779, "volume": 5573.0}, {"date": "2011-05-25", "close": 1.43550816, "volume": 13505.0}, {"date": "2011-05-26", "close": 1.39064853, "volume": 19728.0}, {"date": "2011-05-27", "close": 1.43550816, "volume": 390.0}, {"date": "2011-05-30", "close": 1.39064853, "volume": 3901.0}, {"date": "2011-05-31", "close": 1.43550816, "volume": 15881.0}, {"date": "2011-06-01", "close": 1.43550816, "volume": 1449.0}, {"date": "2011-06-03", "close": 1.43550816, "volume": 20620.0}, {"date": "2011-06-07", "close": 1.39064853, "volume": 12818.0}, {"date": "2011-06-10", "close": 1.43550816, "volume": 19543.0}, {"date": "2011-06-16", "close": 1.52522742, "volume": 1647.0}, {"date": "2011-06-20", "close": 1.3457889, "volume": 26334.0}, {"date": "2011-06-21", "close": 1.39064853, "volume": 47414.0}, {"date": "2011-06-22", "close": 1.39064853, "volume": 31907.0}, {"date": "2011-06-23", "close": 1.39064853, "volume": 973.0}, {"date": "2011-06-24", "close": 1.48036779, "volume": 6130.0}, {"date": "2011-06-27", "close": 1.52522742, "volume": 7827.0}, {"date": "2011-06-28", "close": 1.48036779, "volume": 2762.0}, {"date": "2011-06-29", "close": 1.43550816, "volume": 9889.0}, {"date": "2011-06-30", "close": 1.39064853, "volume": 6130.0}, {"date": "2011-07-06", "close": 1.48036779, "volume": 1115.0}, {"date": "2011-07-11", "close": 1.52522742, "volume": 11146.0}, {"date": "2011-07-12", "close": 1.48036779, "volume": 8248.0}, {"date": "2011-07-13", "close": 1.52522742, "volume": 22292.0}, {"date": "2011-07-20", "close": 1.52522742, "volume": 637.0}, {"date": "2011-07-22", "close": 1.39064853, "volume": 11104.0}, {"date": "2011-07-26", "close": 1.43550816, "volume": 3344.0}, {"date": "2011-07-28", "close": 1.48036779, "volume": 1115.0}, {"date": "2011-08-01", "close": 1.61494668, "volume": 6921.0}, {"date": "2011-08-02", "close": 1.61494668, "volume": 2925.0}, {"date": "2011-08-04", "close": 1.48036779, "volume": 2564.0}, {"date": "2011-08-05", "close": 1.39064853, "volume": 1115.0}, {"date": "2011-08-08", "close": 1.39064853, "volume": 1672.0}, {"date": "2011-08-09", "close": 1.39064853, "volume": 3344.0}, {"date": "2011-08-10", "close": 1.3457889, "volume": 5573.0}, {"date": "2011-08-16", "close": 1.43550816, "volume": 21966.0}, {"date": "2011-08-17", "close": 1.52522742, "volume": 18485.0}, {"date": "2011-08-18", "close": 1.48036779, "volume": 4235.0}, {"date": "2011-08-19", "close": 1.43550816, "volume": 6688.0}, {"date": "2011-08-22", "close": 1.39064853, "volume": 25413.0}, {"date": "2011-08-23", "close": 1.43550816, "volume": 5247.0}, {"date": "2011-08-25", "close": 1.65980631, "volume": 11546.0}, {"date": "2011-08-30", "close": 1.52522742, "volume": 2006.0}, {"date": "2011-08-31", "close": 1.43550816, "volume": 2006.0}, {"date": "2011-09-05", "close": 1.43550816, "volume": 557.0}, {"date": "2011-09-06", "close": 1.39064853, "volume": 7133.0}, {"date": "2011-09-07", "close": 1.3457889, "volume": 1393.0}, {"date": "2011-09-08", "close": 1.39064853, "volume": 3344.0}, {"date": "2011-09-09", "close": 1.39064853, "volume": 3622.0}, {"date": "2011-09-12", "close": 1.39064853, "volume": 14159.0}, {"date": "2011-09-13", "close": 1.3457889, "volume": 24242.0}, {"date": "2011-09-14", "close": 1.25606964, "volume": 3675.0}, {"date": "2011-09-16", "close": 1.3457889, "volume": 3790.0}, {"date": "2011-09-19", "close": 1.16635038, "volume": 16719.0}, {"date": "2011-09-20", "close": 1.12149075, "volume": 31491.0}, {"date": "2011-09-21", "close": 1.12149075, "volume": 24409.0}, {"date": "2011-09-23", "close": 1.12149075, "volume": 2675.0}, {"date": "2011-09-28", "close": 0.98691186, "volume": 446.0}, {"date": "2011-10-06", "close": 0.98691186, "volume": 3333.0}, {"date": "2011-10-11", "close": 0.98691186, "volume": 2786.0}, {"date": "2011-10-12", "close": 0.98691186, "volume": 3355.0}, {"date": "2011-10-20", "close": 0.80747334, "volume": 780.0}, {"date": "2011-11-01", "close": 0.67289445, "volume": 10325.0}, {"date": "2011-11-07", "close": 0.690838302, "volume": 10202.0}, {"date": "2011-11-09", "close": 0.71775408, "volume": 5959.0}, {"date": "2011-11-16", "close": 0.71775408, "volume": 2229.0}, {"date": "2011-11-17", "close": 0.71775408, "volume": 715.0}, {"date": "2011-11-23", "close": 1.21121001, "volume": 104521.0}, {"date": "2011-11-24", "close": 1.12149075, "volume": 11703.0}, {"date": "2011-11-25", "close": 1.03177149, "volume": 135738.0}, {"date": "2011-11-28", "close": 1.03177149, "volume": 82946.0}, {"date": "2011-12-01", "close": 1.12149075, "volume": 33751.0}, {"date": "2011-12-02", "close": 1.16635038, "volume": 27718.0}, {"date": "2011-12-05", "close": 1.39064853, "volume": 76319.0}, {"date": "2011-12-06", "close": 1.25606964, "volume": 79056.0}, {"date": "2011-12-08", "close": 1.3457889, "volume": 17833.0}, {"date": "2011-12-09", "close": 1.3457889, "volume": 56783.0}, {"date": "2011-12-12", "close": 1.3457889, "volume": 42488.0}, {"date": "2011-12-13", "close": 1.43550816, "volume": 34470.0}, {"date": "2011-12-14", "close": 1.43550816, "volume": 13932.0}, {"date": "2011-12-15", "close": 1.3457889, "volume": 52779.0}, {"date": "2011-12-16", "close": 1.25606964, "volume": 50156.0}, {"date": "2011-12-19", "close": 1.12149075, "volume": 27471.0}, {"date": "2011-12-20", "close": 1.12149075, "volume": 8380.0}, {"date": "2011-12-22", "close": 1.25606964, "volume": 20285.0}, {"date": "2011-12-28", "close": 1.25606964, "volume": 5948.0}, {"date": "2011-12-29", "close": 1.16635038, "volume": 12260.0}, {"date": "2011-12-30", "close": 1.25606964, "volume": 5652.0}, {"date": "2012-01-05", "close": 1.25606964, "volume": 1218.0}, {"date": "2012-01-06", "close": 1.16635038, "volume": 3441.0}, {"date": "2012-01-10", "close": 1.16635038, "volume": 9062.0}, {"date": "2012-01-11", "close": 1.16635038, "volume": 111.0}, {"date": "2012-01-12", "close": 1.16635038, "volume": 55729.0}, {"date": "2012-01-16", "close": 1.3457889, "volume": 3344.0}, {"date": "2012-01-19", "close": 1.3457889, "volume": 2721.0}, {"date": "2012-01-24", "close": 1.48036779, "volume": 44082.0}, {"date": "2012-01-25", "close": 1.83924483, "volume": 155156.0}, {"date": "2012-01-27", "close": 1.7943852, "volume": 339.0}, {"date": "2012-01-31", "close": 1.70466594, "volume": 5718.0}, {"date": "2012-02-01", "close": 1.74952557, "volume": 11703.0}, {"date": "2012-02-02", "close": 1.61494668, "volume": 44584.0}, {"date": "2012-02-03", "close": 1.61494668, "volume": 11146.0}, {"date": "2012-02-06", "close": 1.52522742, "volume": 13554.0}, {"date": "2012-02-07", "close": 1.52522742, "volume": 16719.0}, {"date": "2012-02-08", "close": 1.52522742, "volume": 5573.0}, {"date": "2012-02-09", "close": 1.52522742, "volume": 10521.0}, {"date": "2012-02-10", "close": 1.52522742, "volume": 7312.0}, {"date": "2012-02-14", "close": 1.48036779, "volume": 5573.0}, {"date": "2012-02-15", "close": 1.52522742, "volume": 37339.0}, {"date": "2012-02-16", "close": 1.57008705, "volume": 30651.0}, {"date": "2012-02-17", "close": 1.61494668, "volume": 5573.0}, {"date": "2012-02-20", "close": 1.52522742, "volume": 1115.0}, {"date": "2012-02-22", "close": 1.61494668, "volume": 41240.0}, {"date": "2012-02-23", "close": 1.57008705, "volume": 24521.0}, {"date": "2012-02-24", "close": 1.52522742, "volume": 8359.0}, {"date": "2012-02-27", "close": 1.52522742, "volume": 15047.0}, {"date": "2012-02-28", "close": 1.52522742, "volume": 7664.0}, {"date": "2012-02-29", "close": 1.52522742, "volume": 3344.0}, {"date": "2012-03-01", "close": 1.48036779, "volume": 7197.0}, {"date": "2012-03-05", "close": 1.48036779, "volume": 5573.0}, {"date": "2012-03-06", "close": 1.48036779, "volume": 1311.0}, {"date": "2012-03-07", "close": 1.48036779, "volume": 3344.0}, {"date": "2012-03-08", "close": 1.48036779, "volume": 16719.0}, {"date": "2012-03-12", "close": 1.57008705, "volume": 6130.0}, {"date": "2012-03-14", "close": 1.52522742, "volume": 12706.0}, {"date": "2012-03-16", "close": 1.52522742, "volume": 3715.0}, {"date": "2012-03-19", "close": 1.39064853, "volume": 18353.0}, {"date": "2012-03-20", "close": 1.3457889, "volume": 3678.0}, {"date": "2012-03-21", "close": 1.3457889, "volume": 22292.0}, {"date": "2012-03-22", "close": 1.3457889, "volume": 3195.0}, {"date": "2012-03-23", "close": 1.39064853, "volume": 7951.0}, {"date": "2012-03-26", "close": 1.3457889, "volume": 7802.0}, {"date": "2012-03-28", "close": 1.30092927, "volume": 18279.0}, {"date": "2012-03-29", "close": 1.25606964, "volume": 5573.0}, {"date": "2012-03-30", "close": 1.30092927, "volume": 5573.0}, {"date": "2012-04-02", "close": 1.3457889, "volume": 1226.0}, {"date": "2012-04-11", "close": 1.071413715, "volume": 6011.0}, {"date": "2012-04-12", "close": 1.071413715, "volume": 1610.0}, {"date": "2012-04-17", "close": 1.164580125, "volume": 1342.0}, {"date": "2012-04-19", "close": 1.071413715, "volume": 2254.0}, {"date": "2012-04-23", "close": 1.02483051, "volume": 10733.0}, {"date": "2012-04-24", "close": 0.978247305, "volume": 5367.0}, {"date": "2012-04-27", "close": 1.071413715, "volume": 5367.0}, {"date": "2012-04-30", "close": 1.071413715, "volume": 16100.0}, {"date": "2012-05-01", "close": 0.978247305, "volume": 6869.0}, {"date": "2012-05-02", "close": 0.885080895, "volume": 5903.0}, {"date": "2012-05-03", "close": 0.978247305, "volume": 10197.0}, {"date": "2012-05-09", "close": 0.83849769, "volume": 4830.0}, {"date": "2012-05-10", "close": 0.83849769, "volume": 5903.0}, {"date": "2012-05-11", "close": 0.83849769, "volume": 322.0}, {"date": "2012-05-15", "close": 0.83849769, "volume": 5045.0}, {"date": "2012-05-16", "close": 0.74533128, "volume": 4401.0}, {"date": "2012-05-17", "close": 0.829181049, "volume": 13202.0}, {"date": "2012-05-18", "close": 0.829181049, "volume": 10733.0}, {"date": "2012-05-23", "close": 0.885080895, "volume": 1610.0}, {"date": "2012-05-29", "close": 0.83849769, "volume": 6708.0}, {"date": "2012-06-08", "close": 0.9316641, "volume": 3220.0}, {"date": "2012-06-19", "close": 0.9316641, "volume": 20394.0}, {"date": "2012-06-20", "close": 0.9316641, "volume": 10733.0}, {"date": "2012-06-25", "close": 0.74533128, "volume": 7406.0}, {"date": "2012-06-27", "close": 0.74533128, "volume": 10733.0}, {"date": "2012-07-24", "close": 0.65216487, "volume": 11892.0}, {"date": "2012-07-30", "close": 0.698748075, "volume": 17089.0}, {"date": "2012-08-08", "close": 0.493781973, "volume": 429.0}, {"date": "2012-08-13", "close": 0.568315101, "volume": 1288.0}, {"date": "2012-08-16", "close": 0.568315101, "volume": 429.0}, {"date": "2012-08-17", "close": 0.65216487, "volume": 16637.0}, {"date": "2012-08-20", "close": 0.698748075, "volume": 21467.0}, {"date": "2012-08-28", "close": 0.65216487, "volume": 215.0}, {"date": "2012-08-29", "close": 0.65216487, "volume": 6708.0}, {"date": "2012-08-30", "close": 0.65216487, "volume": 2683.0}, {"date": "2012-09-10", "close": 0.577631742, "volume": 1556.0}, {"date": "2012-09-17", "close": 0.65216487, "volume": 3354.0}, {"date": "2012-09-24", "close": 0.65216487, "volume": 3139.0}, {"date": "2012-09-28", "close": 0.698748075, "volume": 20563.0}, {"date": "2012-10-11", "close": 0.74533128, "volume": 1450.0}, {"date": "2012-10-12", "close": 0.83849769, "volume": 4820.0}, {"date": "2012-10-18", "close": 0.83849769, "volume": 547.0}, {"date": "2012-10-19", "close": 0.791914485, "volume": 16100.0}, {"date": "2012-10-25", "close": 0.782597844, "volume": 10733.0}, {"date": "2012-10-26", "close": 0.754647921, "volume": 1283.0}, {"date": "2012-10-29", "close": 0.857130972, "volume": 49620.0}, {"date": "2012-10-30", "close": 0.83849769, "volume": 24419.0}, {"date": "2012-10-31", "close": 0.875764254, "volume": 21444.0}, {"date": "2012-11-01", "close": 0.83849769, "volume": 105592.0}, {"date": "2012-11-02", "close": 0.847814331, "volume": 125389.0}, {"date": "2012-11-05", "close": 0.83849769, "volume": 81574.0}, {"date": "2012-11-06", "close": 0.885080895, "volume": 10733.0}, {"date": "2012-11-07", "close": 0.829181049, "volume": 54174.0}, {"date": "2012-11-08", "close": 0.819864408, "volume": 30328.0}, {"date": "2012-11-09", "close": 0.819864408, "volume": 53078.0}, {"date": "2012-11-12", "close": 0.885080895, "volume": 57961.0}, {"date": "2012-11-14", "close": 0.885080895, "volume": 644.0}, {"date": "2012-11-15", "close": 0.885080895, "volume": 9660.0}, {"date": "2012-11-16", "close": 0.885080895, "volume": 537.0}, {"date": "2012-11-19", "close": 0.9316641, "volume": 5165.0}, {"date": "2012-11-22", "close": 0.885080895, "volume": 16637.0}, {"date": "2012-11-26", "close": 0.74533128, "volume": 16422.0}, {"date": "2012-11-28", "close": 0.74533128, "volume": 21467.0}, {"date": "2012-12-03", "close": 0.65216487, "volume": 1208.0}, {"date": "2012-12-11", "close": 0.577631742, "volume": 13417.0}, {"date": "2012-12-12", "close": 0.65216487, "volume": 5206.0}, {"date": "2012-12-14", "close": 0.65216487, "volume": 1234.0}, {"date": "2012-12-17", "close": 0.65216487, "volume": 61379.0}, {"date": "2012-12-18", "close": 0.65216487, "volume": 1691.0}, {"date": "2012-12-19", "close": 0.586948383, "volume": 22809.0}, {"date": "2012-12-28", "close": 0.586948383, "volume": 27686.0}, {"date": "2013-01-18", "close": 0.475148691, "volume": 20596.0}, {"date": "2013-01-21", "close": 0.46583205, "volume": 24466.0}, {"date": "2013-01-22", "close": 0.46583205, "volume": 18784.0}, {"date": "2013-01-23", "close": 0.447198768, "volume": 2508.0}, {"date": "2013-01-24", "close": 0.46583205, "volume": 21467.0}, {"date": "2013-01-30", "close": 0.447198768, "volume": 55277.0}, {"date": "2013-01-31", "close": 0.447198768, "volume": 4767.0}, {"date": "2013-02-01", "close": 0.400615563, "volume": 27907.0}, {"date": "2013-02-04", "close": 0.37266564, "volume": 127460.0}, {"date": "2013-02-06", "close": 0.46583205, "volume": 105283.0}, {"date": "2013-02-07", "close": 0.46583205, "volume": 103606.0}, {"date": "2013-02-08", "close": 0.475148691, "volume": 37648.0}, {"date": "2013-02-11", "close": 0.46583205, "volume": 35420.0}, {"date": "2013-02-12", "close": 0.46583205, "volume": 7567.0}, {"date": "2013-02-13", "close": 0.475148691, "volume": 39737.0}, {"date": "2013-02-18", "close": 0.46583205, "volume": 2147.0}, {"date": "2013-02-21", "close": 0.493781973, "volume": 27907.0}, {"date": "2013-02-25", "close": 0.503098614, "volume": 14905.0}, {"date": "2013-02-26", "close": 0.484465332, "volume": 5367.0}, {"date": "2013-02-27", "close": 0.46583205, "volume": 4217.0}, {"date": "2013-03-04", "close": 0.419248845, "volume": 10733.0}, {"date": "2013-03-05", "close": 0.447198768, "volume": 4485.0}, {"date": "2013-03-06", "close": 0.46583205, "volume": 1181.0}, {"date": "2013-03-11", "close": 0.456515409, "volume": 1489.0}, {"date": "2013-03-12", "close": 0.447198768, "volume": 2576.0}, {"date": "2013-03-13", "close": 0.456515409, "volume": 4293.0}, {"date": "2013-03-25", "close": 0.484465332, "volume": 26834.0}, {"date": "2013-03-27", "close": 0.419248845, "volume": 5367.0}, {"date": "2013-03-28", "close": 0.419248845, "volume": 1395.0}, {"date": "2013-04-02", "close": 0.419248845, "volume": 3019.0}, {"date": "2013-04-03", "close": 0.46583205, "volume": 26713.0}, {"date": "2013-04-04", "close": 0.447198768, "volume": 4293.0}, {"date": "2013-04-05", "close": 0.447198768, "volume": 2147.0}, {"date": "2013-04-09", "close": 0.437882127, "volume": 3890.0}, {"date": "2013-04-10", "close": 0.419248845, "volume": 1073.0}, {"date": "2013-04-12", "close": 0.46583205, "volume": 14490.0}, {"date": "2013-04-15", "close": 0.437882127, "volume": 41190.0}, {"date": "2013-04-23", "close": 0.419248845, "volume": 27021.0}, {"date": "2013-04-29", "close": 0.419248845, "volume": 5367.0}, {"date": "2013-04-30", "close": 0.419248845, "volume": 11999.0}, {"date": "2013-05-01", "close": 0.419248845, "volume": 9468.0}, {"date": "2013-05-03", "close": 0.37266564, "volume": 8587.0}, {"date": "2013-05-09", "close": 0.37266564, "volume": 10733.0}, {"date": "2013-05-20", "close": 0.37266564, "volume": 2147.0}, {"date": "2013-05-21", "close": 0.37266564, "volume": 2683.0}, {"date": "2013-05-29", "close": 0.270182589, "volume": 10733.0}, {"date": "2013-06-04", "close": 0.232916025, "volume": 61718.0}, {"date": "2013-06-06", "close": 0.223599384, "volume": 18784.0}, {"date": "2013-06-12", "close": 0.18633282, "volume": 13417.0}, {"date": "2013-06-13", "close": 0.18633282, "volume": 46724.0}, {"date": "2013-06-14", "close": 0.18633282, "volume": 31051.0}, {"date": "2013-06-17", "close": 0.18633282, "volume": 21341.0}, {"date": "2013-06-24", "close": 0.139749615, "volume": 75134.0}, {"date": "2013-06-25", "close": 0.139749615, "volume": 9660.0}, {"date": "2013-06-26", "close": 0.139749615, "volume": 29325.0}, {"date": "2013-06-27", "close": 0.139749615, "volume": 26623.0}, {"date": "2013-06-28", "close": 0.18633282, "volume": 21467.0}, {"date": "2013-07-01", "close": 0.18633282, "volume": 24307.0}, {"date": "2013-07-03", "close": 0.167699538, "volume": 32200.0}, {"date": "2013-07-16", "close": 0.167699538, "volume": 13417.0}, {"date": "2013-07-18", "close": 0.18633282, "volume": 8050.0}, {"date": "2013-08-02", "close": 0.18633282, "volume": 5367.0}, {"date": "2013-08-06", "close": 0.167699538, "volume": 58023.0}, {"date": "2013-08-07", "close": 0.177016179, "volume": 16360.0}, {"date": "2013-08-08", "close": 0.177016179, "volume": 4293.0}, {"date": "2013-08-09", "close": 0.139749615, "volume": 17710.0}, {"date": "2013-08-19", "close": 0.177016179, "volume": 4830.0}, {"date": "2013-08-29", "close": 0.139749615, "volume": 12084.0}, {"date": "2013-09-10", "close": 0.149066256, "volume": 2683.0}, {"date": "2013-09-19", "close": 0.158382897, "volume": 6035.0}, {"date": "2013-09-25", "close": 0.158382897, "volume": 17496.0}, {"date": "2013-10-01", "close": 0.149066256, "volume": 4830.0}, {"date": "2013-10-09", "close": 0.149066256, "volume": 6641.0}, {"date": "2013-10-14", "close": 0.158382897, "volume": 3773.0}, {"date": "2013-10-15", "close": 0.158382897, "volume": 8050.0}, {"date": "2013-10-17", "close": 0.158382897, "volume": 5434.0}, {"date": "2013-10-22", "close": 0.158382897, "volume": 4472.0}, {"date": "2013-10-23", "close": 0.158382897, "volume": 3041.0}, {"date": "2013-10-30", "close": 0.139749615, "volume": 21467.0}, {"date": "2013-11-07", "close": 0.121116333, "volume": 5380.0}, {"date": "2013-11-15", "close": 0.139749615, "volume": 13954.0}, {"date": "2013-11-18", "close": 0.139749615, "volume": 7513.0}, {"date": "2013-11-20", "close": 0.139749615, "volume": 1252.0}, {"date": "2013-11-22", "close": 0.121116333, "volume": 1571.0}, {"date": "2013-11-29", "close": 0.121116333, "volume": 48301.0}, {"date": "2013-12-02", "close": 0.139749615, "volume": 12033.0}, {"date": "2013-12-03", "close": 0.111799692, "volume": 11581.0}, {"date": "2013-12-20", "close": 0.111799692, "volume": 10280.0}, {"date": "2013-12-23", "close": 0.09316641, "volume": 27073.0}, {"date": "2013-12-30", "close": 0.09316641, "volume": 95.0}, {"date": "2014-01-02", "close": 0.111799692, "volume": 7513.0}, {"date": "2014-01-07", "close": 0.09316641, "volume": 5367.0}, {"date": "2014-01-08", "close": 0.09316641, "volume": 12344.0}, {"date": "2014-01-14", "close": 0.09316641, "volume": 11404.0}, {"date": "2014-01-16", "close": 0.102483051, "volume": 6440.0}, {"date": "2014-01-20", "close": 0.09316641, "volume": 10908.0}, {"date": "2014-02-04", "close": 0.09316641, "volume": 17296.0}, {"date": "2014-02-06", "close": 0.074533128, "volume": 10733.0}, {"date": "2014-02-10", "close": 0.074533128, "volume": 4186.0}, {"date": "2014-02-11", "close": 0.074533128, "volume": null}, {"date": "2014-02-12", "close": 0.083849769, "volume": 5367.0}, {"date": "2014-02-13", "close": 0.09316641, "volume": 16100.0}, {"date": "2014-02-24", "close": 0.139749615, "volume": 53667.0}, {"date": "2014-03-03", "close": 0.223599384, "volume": 261450.0}, {"date": "2014-03-04", "close": 0.195649461, "volume": 113882.0}, {"date": "2014-03-05", "close": 0.177016179, "volume": 37052.0}, {"date": "2014-03-10", "close": 0.195649461, "volume": 29007.0}, {"date": "2014-03-11", "close": 0.214282743, "volume": 59056.0}, {"date": "2014-03-12", "close": 0.232916025, "volume": 17483.0}, {"date": "2014-03-13", "close": 0.223599384, "volume": 5367.0}, {"date": "2014-03-14", "close": 0.223599384, "volume": 21467.0}, {"date": "2014-03-17", "close": 0.232916025, "volume": 37567.0}, {"date": "2014-03-21", "close": 0.195649461, "volume": 4661.0}, {"date": "2014-03-24", "close": 0.18633282, "volume": 53667.0}, {"date": "2014-03-27", "close": 0.177016179, "volume": 32200.0}, {"date": "2014-03-28", "close": 0.177016179, "volume": 24043.0}, {"date": "2014-04-03", "close": 0.177016179, "volume": 96601.0}, {"date": "2014-04-04", "close": 0.177016179, "volume": 21467.0}, {"date": "2014-04-07", "close": 0.18633282, "volume": 45617.0}, {"date": "2014-04-09", "close": 0.18633282, "volume": 12719.0}, {"date": "2014-04-10", "close": 0.195649461, "volume": 20125.0}, {"date": "2014-04-16", "close": 0.195649461, "volume": 11807.0}, {"date": "2014-04-22", "close": 0.195649461, "volume": 32200.0}, {"date": "2014-04-23", "close": 0.223599384, "volume": 11002.0}, {"date": "2014-04-30", "close": 0.195649461, "volume": 3864.0}, {"date": "2014-05-01", "close": 0.18633282, "volume": 48301.0}, {"date": "2014-05-02", "close": 0.177016179, "volume": 16208.0}, {"date": "2014-05-05", "close": 0.167699538, "volume": 15993.0}, {"date": "2014-05-12", "close": 0.167699538, "volume": 1825.0}, {"date": "2014-05-13", "close": 0.167699538, "volume": 30376.0}, {"date": "2014-05-14", "close": 0.167699538, "volume": 13659.0}, {"date": "2014-05-16", "close": 0.177016179, "volume": 12483.0}, {"date": "2014-05-19", "close": 0.167699538, "volume": 6654.0}, {"date": "2014-05-21", "close": 0.167699538, "volume": 35017.0}, {"date": "2014-05-22", "close": 0.177016179, "volume": 8454.0}, {"date": "2014-05-23", "close": 0.167699538, "volume": 26834.0}, {"date": "2014-05-26", "close": 0.158382897, "volume": 26834.0}, {"date": "2014-05-28", "close": 0.167699538, "volume": 155635.0}, {"date": "2014-06-03", "close": 0.139749615, "volume": 1986.0}, {"date": "2014-06-04", "close": 0.167699538, "volume": 42934.0}, {"date": "2014-06-06", "close": 0.167699538, "volume": 48032.0}, {"date": "2014-06-10", "close": 0.158382897, "volume": 57142.0}, {"date": "2014-06-11", "close": 0.177016179, "volume": 38813.0}, {"date": "2014-06-12", "close": 0.167699538, "volume": 7513.0}, {"date": "2014-06-19", "close": 0.18633282, "volume": 63864.0}, {"date": "2014-06-20", "close": 0.204966102, "volume": 128156.0}, {"date": "2014-06-23", "close": 0.18633282, "volume": 111737.0}, {"date": "2014-06-24", "close": 0.177016179, "volume": 10510.0}, {"date": "2014-06-25", "close": 0.177016179, "volume": 3005.0}, {"date": "2014-06-27", "close": 0.195649461, "volume": 31605.0}, {"date": "2014-07-01", "close": 0.177016179, "volume": 27.0}, {"date": "2014-07-04", "close": 0.195649461, "volume": 21467.0}, {"date": "2014-07-09", "close": 0.204966102, "volume": 8318.0}, {"date": "2014-07-15", "close": 0.18633282, "volume": 16100.0}, {"date": "2014-07-16", "close": 0.18633282, "volume": 10733.0}, {"date": "2014-07-17", "close": 0.232916025, "volume": 38421.0}, {"date": "2014-07-22", "close": 0.18633282, "volume": 58180.0}, {"date": "2014-07-25", "close": 0.195649461, "volume": 17483.0}, {"date": "2014-07-28", "close": 0.204966102, "volume": 5147.0}, {"date": "2014-07-29", "close": 0.18633282, "volume": 53667.0}, {"date": "2014-07-30", "close": 0.167699538, "volume": 8587.0}, {"date": "2014-07-31", "close": 0.177016179, "volume": 37567.0}, {"date": "2014-08-01", "close": 0.167699538, "volume": 66611.0}, {"date": "2014-08-08", "close": 0.177016179, "volume": 49374.0}, {"date": "2014-08-11", "close": 0.177016179, "volume": 16512.0}, {"date": "2014-08-12", "close": 0.167699538, "volume": 36457.0}, {"date": "2014-08-13", "close": 0.167699538, "volume": 3467.0}, {"date": "2014-08-18", "close": 0.167699538, "volume": 24477.0}, {"date": "2014-08-20", "close": 0.167699538, "volume": 1073.0}, {"date": "2014-08-28", "close": 0.139749615, "volume": 62362.0}, {"date": "2014-09-02", "close": 0.121116333, "volume": 53634.0}, {"date": "2014-09-05", "close": 0.102483051, "volume": 44218.0}, {"date": "2014-09-08", "close": 0.102483051, "volume": 2683.0}, {"date": "2014-09-09", "close": 0.111799692, "volume": 187836.0}, {"date": "2014-09-15", "close": 0.111799692, "volume": 8587.0}, {"date": "2014-09-18", "close": 0.09316641, "volume": 10733.0}, {"date": "2014-09-19", "close": 0.09316641, "volume": 48734.0}, {"date": "2014-10-01", "close": 0.09316641, "volume": 6007.0}, {"date": "2014-10-02", "close": 0.09316641, "volume": 73040.0}, {"date": "2014-10-06", "close": 0.102483051, "volume": 107335.0}, {"date": "2014-10-13", "close": 0.102483051, "volume": 64401.0}, {"date": "2014-10-16", "close": 0.09316641, "volume": 36024.0}, {"date": "2014-10-23", "close": 0.083849769, "volume": 95406.0}, {"date": "2014-10-24", "close": 0.065216487, "volume": 4171.0}, {"date": "2014-10-27", "close": 0.083849769, "volume": 42617.0}, {"date": "2014-11-05", "close": 0.074533128, "volume": 1789.0}, {"date": "2014-11-11", "close": 0.083849769, "volume": 87210.0}, {"date": "2014-11-12", "close": 0.083849769, "volume": 15899.0}, {"date": "2014-11-18", "close": 0.083849769, "volume": 28725.0}, {"date": "2014-11-24", "close": 0.083849769, "volume": 20829.0}, {"date": "2014-12-12", "close": 0.130432974, "volume": 141253.0}, {"date": "2014-12-15", "close": 0.121116333, "volume": 68050.0}, {"date": "2015-02-03", "close": 0.09316641, "volume": 41283.0}, {"date": "2015-02-04", "close": 0.102483051, "volume": 186489.0}, {"date": "2015-02-05", "close": 0.09316641, "volume": 6118.0}, {"date": "2015-02-12", "close": 0.09316641, "volume": 14311.0}, {"date": "2015-04-07", "close": 0.055899846, "volume": 51342.0}, {"date": "2015-04-08", "close": 0.09316641, "volume": 88551.0}, {"date": "2015-04-09", "close": 0.09316641, "volume": 26834.0}, {"date": "2015-04-17", "close": 0.083849769, "volume": 32200.0}, {"date": "2015-04-22", "close": 0.065216487, "volume": 61718.0}, {"date": "2015-05-04", "close": 0.065216487, "volume": 21467.0}, {"date": "2015-05-08", "close": 0.055899846, "volume": 8050.0}, {"date": "2015-05-14", "close": 0.065216487, "volume": 21467.0}, {"date": "2015-05-21", "close": 0.046583205, "volume": 26834.0}, {"date": "2015-06-01", "close": 0.046583205, "volume": 53667.0}, {"date": "2015-06-02", "close": 0.037266564, "volume": 69768.0}, {"date": "2015-06-03", "close": 0.037266564, "volume": 117105.0}, {"date": "2015-06-09", "close": 0.074533128, "volume": 97793.0}, {"date": "2015-06-10", "close": 0.074533128, "volume": 69768.0}, {"date": "2015-06-11", "close": 0.074533128, "volume": 17442.0}, {"date": "2015-06-12", "close": 0.074533128, "volume": 37567.0}, {"date": "2015-06-17", "close": 0.065216487, "volume": 6440.0}, {"date": "2015-06-18", "close": 0.074533128, "volume": 31038.0}, {"date": "2015-06-19", "close": 0.074533128, "volume": 2162.0}, {"date": "2015-06-22", "close": 0.065216487, "volume": 39328.0}, {"date": "2015-06-23", "close": 0.046583205, "volume": 21467.0}, {"date": "2015-06-24", "close": 0.065216487, "volume": 17846.0}, {"date": "2015-06-25", "close": 0.065216487, "volume": 10733.0}, {"date": "2015-06-29", "close": 0.055899846, "volume": 70407.0}, {"date": "2015-07-01", "close": 0.046583205, "volume": 230220.0}, {"date": "2015-07-06", "close": 0.074533128, "volume": 21467.0}, {"date": "2015-07-10", "close": 0.074533128, "volume": 118068.0}, {"date": "2015-07-13", "close": 0.074533128, "volume": 219893.0}, {"date": "2015-07-23", "close": 0.074533128, "volume": 77818.0}, {"date": "2015-07-28", "close": 0.074533128, "volume": 2683.0}, {"date": "2015-08-04", "close": 0.074533128, "volume": 10733.0}, {"date": "2015-08-07", "close": 0.09316641, "volume": 53667.0}, {"date": "2015-08-10", "close": 0.074533128, "volume": 1811.0}, {"date": "2015-08-14", "close": 0.074533128, "volume": 51856.0}, {"date": "2015-08-31", "close": 0.074533128, "volume": 1811.0}, {"date": "2015-09-10", "close": 0.074533128, "volume": 67084.0}, {"date": "2015-09-14", "close": 0.074533128, "volume": 1395.0}, {"date": "2015-09-21", "close": 0.055899846, "volume": 6708.0}, {"date": "2015-09-22", "close": 0.065216487, "volume": 8520.0}, {"date": "2015-09-23", "close": 0.065216487, "volume": 148122.0}, {"date": "2015-09-25", "close": 0.074533128, "volume": 472800.0}, {"date": "2015-09-28", "close": 0.09316641, "volume": 32425.0}, {"date": "2015-10-02", "close": 0.102483051, "volume": 10733.0}, {"date": "2015-10-07", "close": 0.09316641, "volume": 26834.0}, {"date": "2015-10-08", "close": 0.074533128, "volume": 290166.0}, {"date": "2015-10-09", "close": 0.074533128, "volume": 15564.0}, {"date": "2015-10-12", "close": 0.065216487, "volume": 16637.0}, {"date": "2015-10-13", "close": 0.074533128, "volume": 53667.0}, {"date": "2015-10-15", "close": 0.074533128, "volume": 21467.0}, {"date": "2015-10-16", "close": 0.083849769, "volume": 107335.0}, {"date": "2015-10-19", "close": 0.09316641, "volume": 8587.0}, {"date": "2015-10-20", "close": 0.09316641, "volume": 45081.0}, {"date": "2015-10-22", "close": 0.102483051, "volume": 118068.0}, {"date": "2015-10-23", "close": 0.111799692, "volume": 192301.0}, {"date": "2015-10-27", "close": 0.121116333, "volume": 203340.0}, {"date": "2015-10-28", "close": 0.121116333, "volume": 836861.0}, {"date": "2015-10-29", "close": 0.111799692, "volume": 123103.0}, {"date": "2015-10-30", "close": 0.121116333, "volume": 83281.0}, {"date": "2015-11-02", "close": 0.121116333, "volume": 73964.0}, {"date": "2015-11-04", "close": 0.139749615, "volume": 240061.0}, {"date": "2015-11-05", "close": 0.130432974, "volume": 163686.0}, {"date": "2015-11-06", "close": 0.130432974, "volume": 23767.0}, {"date": "2015-11-09", "close": 0.121116333, "volume": 41861.0}, {"date": "2015-11-11", "close": 0.139749615, "volume": 21199.0}, {"date": "2015-11-16", "close": 0.139749615, "volume": 59957.0}, {"date": "2015-11-17", "close": 0.158382897, "volume": 104651.0}, {"date": "2015-11-19", "close": 0.149066256, "volume": 16100.0}, {"date": "2015-11-23", "close": 0.177016179, "volume": 57779.0}, {"date": "2015-11-24", "close": 0.177016179, "volume": 26975.0}, {"date": "2015-11-25", "close": 0.204966102, "volume": 361074.0}, {"date": "2015-11-26", "close": 0.195649461, "volume": 53667.0}, {"date": "2015-11-27", "close": 0.18633282, "volume": 10733.0}, {"date": "2015-11-30", "close": 0.195649461, "volume": 132480.0}, {"date": "2015-12-01", "close": 0.204966102, "volume": 5367.0}, {"date": "2015-12-02", "close": 0.204966102, "volume": 9758.0}, {"date": "2015-12-03", "close": 0.214282743, "volume": 107335.0}, {"date": "2015-12-04", "close": 0.18633282, "volume": 57692.0}, {"date": "2015-12-07", "close": 0.195649461, "volume": 107335.0}, {"date": "2015-12-08", "close": 0.195649461, "volume": 26834.0}, {"date": "2015-12-09", "close": 0.18633282, "volume": 4401.0}, {"date": "2015-12-10", "close": 0.195649461, "volume": 107335.0}, {"date": "2015-12-17", "close": 0.204966102, "volume": 107335.0}, {"date": "2015-12-18", "close": 0.195649461, "volume": 751.0}, {"date": "2015-12-21", "close": 0.177016179, "volume": 180323.0}, {"date": "2015-12-22", "close": 0.158382897, "volume": 191271.0}, {"date": "2015-12-23", "close": 0.149066256, "volume": 133095.0}, {"date": "2015-12-29", "close": 0.177016179, "volume": 42934.0}, {"date": "2016-01-04", "close": 0.195649461, "volume": 234960.0}, {"date": "2016-01-05", "close": 0.177016179, "volume": 16637.0}, {"date": "2016-01-08", "close": 0.158382897, "volume": 64401.0}, {"date": "2016-01-11", "close": 0.158382897, "volume": 96601.0}, {"date": "2016-01-13", "close": 0.158382897, "volume": 21467.0}, {"date": "2016-01-15", "close": 0.158382897, "volume": 145975.0}, {"date": "2016-01-18", "close": 0.149066256, "volume": 130948.0}, {"date": "2016-02-03", "close": 0.149066256, "volume": 2147.0}, {"date": "2016-02-08", "close": 0.149066256, "volume": 33542.0}, {"date": "2016-02-09", "close": 0.149066256, "volume": 21467.0}, {"date": "2016-02-11", "close": 0.177016179, "volume": 1173.0}, {"date": "2016-02-12", "close": 0.177016179, "volume": 105491.0}, {"date": "2016-02-16", "close": 0.18633282, "volume": 5903.0}, {"date": "2016-02-18", "close": 0.177016179, "volume": 1844.0}, {"date": "2016-02-26", "close": 0.177016179, "volume": 6288.0}, {"date": "2016-03-04", "close": 0.18633282, "volume": 10733.0}, {"date": "2016-03-07", "close": 0.177016179, "volume": 32536.0}, {"date": "2016-03-08", "close": 0.167699538, "volume": 57501.0}, {"date": "2016-03-10", "close": 0.18633282, "volume": 117142.0}, {"date": "2016-03-11", "close": 0.158382897, "volume": 360498.0}, {"date": "2016-03-14", "close": 0.167699538, "volume": 44827.0}, {"date": "2016-03-15", "close": 0.158382897, "volume": 53667.0}, {"date": "2016-03-17", "close": 0.158382897, "volume": 8533.0}, {"date": "2016-03-18", "close": 0.167699538, "volume": 233743.0}, {"date": "2016-03-21", "close": 0.158382897, "volume": 233871.0}, {"date": "2016-03-22", "close": 0.158382897, "volume": 76744.0}, {"date": "2016-03-23", "close": 0.158382897, "volume": 89455.0}, {"date": "2016-03-24", "close": 0.158382897, "volume": 26834.0}, {"date": "2016-03-29", "close": 0.158382897, "volume": 5581.0}, {"date": "2016-03-31", "close": 0.158382897, "volume": 53453.0}, {"date": "2016-04-01", "close": 0.158382897, "volume": 108640.0}, {"date": "2016-04-04", "close": 0.167699538, "volume": 369596.0}, {"date": "2016-04-05", "close": 0.158382897, "volume": 274837.0}, {"date": "2016-04-06", "close": 0.177016179, "volume": 157424.0}, {"date": "2016-04-07", "close": 0.167699538, "volume": 47910.0}, {"date": "2016-04-08", "close": 0.167699538, "volume": 8441.0}, {"date": "2016-04-11", "close": 0.177016179, "volume": 364452.0}, {"date": "2016-04-13", "close": 0.18633282, "volume": 262724.0}, {"date": "2016-04-14", "close": 0.167699538, "volume": 127609.0}, {"date": "2016-04-15", "close": 0.167699538, "volume": 10733.0}, {"date": "2016-04-18", "close": 0.177016179, "volume": 19244.0}, {"date": "2016-04-19", "close": 0.167699538, "volume": 10733.0}, {"date": "2016-04-20", "close": 0.18633282, "volume": 255387.0}, {"date": "2016-04-22", "close": 0.18633282, "volume": 461540.0}, {"date": "2016-04-26", "close": 0.167699538, "volume": 107335.0}, {"date": "2016-04-27", "close": 0.177016179, "volume": 109482.0}, {"date": "2016-04-28", "close": 0.18633282, "volume": 196292.0}, {"date": "2016-04-29", "close": 0.214282743, "volume": 652864.0}, {"date": "2016-05-02", "close": 0.232916025, "volume": 411623.0}, {"date": "2016-05-03", "close": 0.214282743, "volume": 213826.0}, {"date": "2016-05-04", "close": 0.214282743, "volume": 46457.0}, {"date": "2016-05-05", "close": 0.223599384, "volume": 59474.0}, {"date": "2016-05-06", "close": 0.232916025, "volume": 97782.0}, {"date": "2016-05-09", "close": 0.195649461, "volume": 608540.0}, {"date": "2016-05-10", "close": 0.177016179, "volume": 61718.0}, {"date": "2016-05-11", "close": 0.18633282, "volume": 155635.0}, {"date": "2016-05-12", "close": 0.18633282, "volume": 112702.0}, {"date": "2016-05-13", "close": 0.177016179, "volume": 150161.0}, {"date": "2016-05-16", "close": 0.167699538, "volume": 141467.0}, {"date": "2016-05-19", "close": 0.167699538, "volume": 21467.0}, {"date": "2016-05-20", "close": 0.177016179, "volume": 11807.0}, {"date": "2016-05-24", "close": 0.177016179, "volume": 268337.0}, {"date": "2016-05-25", "close": 0.167699538, "volume": 222199.0}, {"date": "2016-05-26", "close": 0.158382897, "volume": 118203.0}, {"date": "2016-05-27", "close": 0.167699538, "volume": 77281.0}, {"date": "2016-05-30", "close": 0.167699538, "volume": 79785.0}, {"date": "2016-05-31", "close": 0.158382897, "volume": 117282.0}, {"date": "2016-06-01", "close": 0.167699538, "volume": 118068.0}, {"date": "2016-06-02", "close": 0.167699538, "volume": 12784.0}, {"date": "2016-06-03", "close": 0.177016179, "volume": 21467.0}, {"date": "2016-06-06", "close": 0.18633282, "volume": 27139.0}, {"date": "2016-06-07", "close": 0.177016179, "volume": 43273.0}, {"date": "2016-06-08", "close": 0.167699538, "volume": 2635.0}, {"date": "2016-06-09", "close": 0.177016179, "volume": 113733.0}, {"date": "2016-06-10", "close": 0.177016179, "volume": 42290.0}, {"date": "2016-06-14", "close": 0.177016179, "volume": 132245.0}, {"date": "2016-06-15", "close": 0.18633282, "volume": 5847.0}, {"date": "2016-06-16", "close": 0.204966102, "volume": 226046.0}, {"date": "2016-06-17", "close": 0.195649461, "volume": 246993.0}, {"date": "2016-06-20", "close": 0.18633282, "volume": 127396.0}, {"date": "2016-06-21", "close": 0.177016179, "volume": 119818.0}, {"date": "2016-06-22", "close": 0.177016179, "volume": 75134.0}, {"date": "2016-06-23", "close": 0.158382897, "volume": 76342.0}, {"date": "2016-06-24", "close": 0.177016179, "volume": 134589.0}, {"date": "2016-06-27", "close": 0.177016179, "volume": 201712.0}, {"date": "2016-06-28", "close": 0.177016179, "volume": 80692.0}, {"date": "2016-06-29", "close": 0.167699538, "volume": 54832.0}, {"date": "2016-06-30", "close": 0.177016179, "volume": 15429.0}, {"date": "2016-07-01", "close": 0.18633282, "volume": 225875.0}, {"date": "2016-07-04", "close": 0.204966102, "volume": 87880.0}, {"date": "2016-07-05", "close": 0.177016179, "volume": 34165.0}, {"date": "2016-07-06", "close": 0.18633282, "volume": 212781.0}, {"date": "2016-07-07", "close": 0.204966102, "volume": 46990.0}, {"date": "2016-07-08", "close": 0.270182589, "volume": 1163317.0}, {"date": "2016-07-11", "close": 0.270182589, "volume": 2001621.0}, {"date": "2016-07-12", "close": 0.270182589, "volume": 774276.0}, {"date": "2016-07-13", "close": 0.270182589, "volume": 140004.0}, {"date": "2016-07-14", "close": 0.326082435, "volume": 567928.0}, {"date": "2016-07-15", "close": 0.307449153, "volume": 375120.0}, {"date": "2016-07-18", "close": 0.27949923, "volume": 665195.0}, {"date": "2016-07-19", "close": 0.260865948, "volume": 368924.0}, {"date": "2016-07-20", "close": 0.242232666, "volume": 139225.0}, {"date": "2016-07-21", "close": 0.232916025, "volume": 212609.0}, {"date": "2016-07-22", "close": 0.270182589, "volume": 365047.0}, {"date": "2016-07-25", "close": 0.270182589, "volume": 143676.0}, {"date": "2016-07-26", "close": 0.260865948, "volume": 82369.0}, {"date": "2016-07-27", "close": 0.260865948, "volume": 26507.0}, {"date": "2016-07-28", "close": 0.270182589, "volume": 93391.0}, {"date": "2016-07-29", "close": 0.27949923, "volume": 217791.0}, {"date": "2016-08-01", "close": 0.260865948, "volume": 101968.0}, {"date": "2016-08-02", "close": 0.260865948, "volume": 22566.0}, {"date": "2016-08-09", "close": 0.288815871, "volume": 717949.0}, {"date": "2016-08-10", "close": 0.242232666, "volume": 610216.0}, {"date": "2016-08-11", "close": 0.270182589, "volume": 34802.0}, {"date": "2016-08-12", "close": 0.260865948, "volume": 109173.0}, {"date": "2016-08-15", "close": 0.260865948, "volume": 101277.0}, {"date": "2016-08-16", "close": 0.251549307, "volume": 68746.0}, {"date": "2016-08-17", "close": 0.270182589, "volume": 83755.0}, {"date": "2016-08-18", "close": 0.27949923, "volume": 178610.0}, {"date": "2016-08-19", "close": 0.27949923, "volume": 4293.0}, {"date": "2016-08-22", "close": 0.270182589, "volume": 28750.0}, {"date": "2016-08-23", "close": 0.270182589, "volume": 42934.0}, {"date": "2016-08-24", "close": 0.270182589, "volume": 57482.0}, {"date": "2016-08-25", "close": 0.242232666, "volume": 424862.0}, {"date": "2016-08-26", "close": 0.260865948, "volume": 76281.0}, {"date": "2016-08-29", "close": 0.260865948, "volume": 11128.0}, {"date": "2016-08-30", "close": 0.242232666, "volume": 312079.0}, {"date": "2016-08-31", "close": 0.223599384, "volume": 34892.0}, {"date": "2016-09-01", "close": 0.232916025, "volume": 89088.0}, {"date": "2016-09-02", "close": 0.242232666, "volume": 73261.0}, {"date": "2016-09-05", "close": 0.232916025, "volume": 55615.0}, {"date": "2016-09-06", "close": 0.223599384, "volume": 16100.0}, {"date": "2016-09-07", "close": 0.242232666, "volume": 103624.0}, {"date": "2016-09-08", "close": 0.242232666, "volume": 146213.0}, {"date": "2016-09-12", "close": 0.242232666, "volume": 44674.0}, {"date": "2016-09-13", "close": 0.242232666, "volume": 14737.0}, {"date": "2016-09-14", "close": 0.242232666, "volume": 7342.0}, {"date": "2016-09-15", "close": 0.242232666, "volume": 7889.0}, {"date": "2016-09-16", "close": 0.260865948, "volume": 23218.0}, {"date": "2016-09-19", "close": 0.251549307, "volume": 2059.0}, {"date": "2016-09-20", "close": 0.242232666, "volume": 42861.0}, {"date": "2016-09-21", "close": 0.232916025, "volume": 45785.0}, {"date": "2016-09-22", "close": 0.270182589, "volume": 208587.0}, {"date": "2016-09-23", "close": 0.270182589, "volume": 104882.0}, {"date": "2016-09-26", "close": 0.270182589, "volume": 114007.0}, {"date": "2016-09-27", "close": 0.270182589, "volume": 52129.0}, {"date": "2016-09-28", "close": 0.270182589, "volume": 7776.0}, {"date": "2016-09-29", "close": 0.288815871, "volume": 282201.0}, {"date": "2016-09-30", "close": 0.288815871, "volume": 47326.0}, {"date": "2016-10-03", "close": 0.298132512, "volume": 183536.0}, {"date": "2016-10-04", "close": 0.298132512, "volume": 224883.0}, {"date": "2016-10-05", "close": 0.270182589, "volume": 232209.0}, {"date": "2016-10-06", "close": 0.27949923, "volume": 49069.0}, {"date": "2016-10-07", "close": 0.260865948, "volume": 187496.0}, {"date": "2016-10-10", "close": 0.260865948, "volume": 42934.0}, {"date": "2016-10-11", "close": 0.251549307, "volume": 85450.0}, {"date": "2016-10-12", "close": 0.251549307, "volume": 36417.0}, {"date": "2016-10-13", "close": 0.251549307, "volume": 119767.0}, {"date": "2016-10-14", "close": 0.251549307, "volume": 206081.0}, {"date": "2016-10-17", "close": 0.260865948, "volume": 156208.0}, {"date": "2016-10-18", "close": 0.260865948, "volume": 67080.0}, {"date": "2016-10-20", "close": 0.260865948, "volume": 90606.0}, {"date": "2016-10-21", "close": 0.260865948, "volume": 46006.0}, {"date": "2016-10-24", "close": 0.27949923, "volume": 143912.0}, {"date": "2016-10-25", "close": 0.288815871, "volume": 72026.0}, {"date": "2016-10-26", "close": 0.27949923, "volume": 54023.0}, {"date": "2016-10-27", "close": 0.270182589, "volume": 43092.0}, {"date": "2016-10-28", "close": 0.270182589, "volume": 206362.0}, {"date": "2016-10-31", "close": 0.270182589, "volume": 16234.0}, {"date": "2016-11-01", "close": 0.27949923, "volume": 60108.0}, {"date": "2016-11-02", "close": 0.270182589, "volume": 32818.0}, {"date": "2016-11-03", "close": 0.270182589, "volume": 47086.0}, {"date": "2016-11-04", "close": 0.298132512, "volume": 107516.0}, {"date": "2016-11-07", "close": 0.27949923, "volume": 83399.0}, {"date": "2016-11-08", "close": 0.27949923, "volume": 34881.0}, {"date": "2016-11-09", "close": 0.27949923, "volume": 34569.0}, {"date": "2016-11-10", "close": 0.27949923, "volume": 48301.0}, {"date": "2016-11-11", "close": 0.27949923, "volume": 62441.0}, {"date": "2016-11-14", "close": 0.27949923, "volume": 98656.0}, {"date": "2016-11-15", "close": 0.251549307, "volume": 214967.0}, {"date": "2016-11-16", "close": 0.270182589, "volume": 20030.0}, {"date": "2016-11-17", "close": 0.260865948, "volume": 15375.0}, {"date": "2016-11-18", "close": 0.251549307, "volume": 58798.0}, {"date": "2016-11-21", "close": 0.251549307, "volume": 33087.0}, {"date": "2016-11-22", "close": 0.251549307, "volume": 62465.0}, {"date": "2016-11-23", "close": 0.260865948, "volume": 20389.0}, {"date": "2016-11-24", "close": 0.242232666, "volume": 123195.0}, {"date": "2016-11-25", "close": 0.260865948, "volume": 13954.0}, {"date": "2016-11-28", "close": 0.260865948, "volume": 5445.0}, {"date": "2016-11-29", "close": 0.251549307, "volume": 9680.0}, {"date": "2016-11-30", "close": 0.260865948, "volume": 19273.0}, {"date": "2016-12-01", "close": 0.251549307, "volume": 57424.0}, {"date": "2016-12-02", "close": 0.242232666, "volume": 28437.0}, {"date": "2016-12-05", "close": 0.242232666, "volume": 107792.0}, {"date": "2016-12-06", "close": 0.214282743, "volume": 289804.0}, {"date": "2016-12-07", "close": 0.214282743, "volume": 117099.0}, {"date": "2016-12-08", "close": 0.223599384, "volume": 106830.0}, {"date": "2016-12-09", "close": 0.195649461, "volume": 44511.0}, {"date": "2016-12-12", "close": 0.195649461, "volume": 39828.0}, {"date": "2016-12-13", "close": 0.214282743, "volume": 201084.0}, {"date": "2016-12-14", "close": 0.214282743, "volume": 33460.0}, {"date": "2016-12-15", "close": 0.214282743, "volume": 52968.0}, {"date": "2016-12-16", "close": 0.204966102, "volume": 64983.0}, {"date": "2016-12-19", "close": 0.177016179, "volume": 214608.0}, {"date": "2016-12-21", "close": 0.18633282, "volume": 23487.0}, {"date": "2016-12-23", "close": 0.18633282, "volume": 107335.0}, {"date": "2016-12-28", "close": 0.204966102, "volume": 83965.0}, {"date": "2016-12-29", "close": 0.204966102, "volume": 9065.0}, {"date": "2016-12-30", "close": 0.214282743, "volume": 41332.0}, {"date": "2017-01-03", "close": 0.214282743, "volume": 40824.0}, {"date": "2017-01-04", "close": 0.223599384, "volume": 4293.0}, {"date": "2017-01-05", "close": 0.214282743, "volume": 12966.0}, {"date": "2017-01-06", "close": 0.214282743, "volume": 15144.0}, {"date": "2017-01-09", "close": 0.214282743, "volume": 8478.0}, {"date": "2017-01-10", "close": 0.223599384, "volume": 9016.0}, {"date": "2017-01-12", "close": 0.204966102, "volume": 58996.0}, {"date": "2017-01-13", "close": 0.204966102, "volume": 151263.0}, {"date": "2017-01-17", "close": 0.18633282, "volume": 75665.0}, {"date": "2017-01-18", "close": 0.195649461, "volume": 139535.0}, {"date": "2017-01-23", "close": 0.18633282, "volume": 33830.0}, {"date": "2017-01-24", "close": 0.18633282, "volume": 18330.0}, {"date": "2017-01-25", "close": 0.204966102, "volume": 163645.0}, {"date": "2017-01-27", "close": 0.214282743, "volume": 14571.0}, {"date": "2017-01-30", "close": 0.214282743, "volume": 59679.0}, {"date": "2017-01-31", "close": 0.214282743, "volume": 10629.0}, {"date": "2017-02-01", "close": 0.214282743, "volume": 21640.0}, {"date": "2017-02-02", "close": 0.204966102, "volume": 1650.0}, {"date": "2017-02-03", "close": 0.195649461, "volume": 128256.0}, {"date": "2017-02-06", "close": 0.195649461, "volume": 2400.0}, {"date": "2017-02-07", "close": 0.195649461, "volume": 36201.0}, {"date": "2017-02-09", "close": 0.195649461, "volume": 1152.0}, {"date": "2017-02-13", "close": 0.177016179, "volume": 9363.0}, {"date": "2017-02-14", "close": 0.177016179, "volume": 54181.0}, {"date": "2017-02-16", "close": 0.177016179, "volume": 71551.0}, {"date": "2017-02-20", "close": 0.204966102, "volume": 460721.0}, {"date": "2017-02-21", "close": 0.214282743, "volume": 24023.0}, {"date": "2017-02-22", "close": 0.214282743, "volume": 11663.0}, {"date": "2017-02-23", "close": 0.204966102, "volume": 15274.0}, {"date": "2017-02-24", "close": 0.195649461, "volume": 46238.0}, {"date": "2017-03-03", "close": 0.204966102, "volume": 17407.0}, {"date": "2017-03-06", "close": 0.204966102, "volume": 21493.0}, {"date": "2017-03-07", "close": 0.195649461, "volume": 46969.0}, {"date": "2017-03-08", "close": 0.195649461, "volume": 6339.0}, {"date": "2017-03-13", "close": 0.177016179, "volume": 23614.0}, {"date": "2017-03-14", "close": 0.177016179, "volume": 25546.0}, {"date": "2017-03-15", "close": 0.167699538, "volume": 84530.0}, {"date": "2017-03-16", "close": 0.158382897, "volume": 10939.0}, {"date": "2017-03-21", "close": 0.204966102, "volume": 47576.0}, {"date": "2017-03-22", "close": 0.195649461, "volume": 41137.0}, {"date": "2017-03-23", "close": 0.204966102, "volume": 100307.0}, {"date": "2017-03-28", "close": 0.214282743, "volume": 44007.0}, {"date": "2017-04-03", "close": 0.204966102, "volume": 113882.0}, {"date": "2017-04-04", "close": 0.195649461, "volume": 43331.0}, {"date": "2017-04-07", "close": 0.195649461, "volume": 2662.0}, {"date": "2017-04-11", "close": 0.18633282, "volume": 19760.0}, {"date": "2017-04-12", "close": 0.177016179, "volume": 68067.0}, {"date": "2017-04-13", "close": 0.177016179, "volume": 5088.0}, {"date": "2017-04-18", "close": 0.18633282, "volume": 28970.0}, {"date": "2017-04-19", "close": 0.18633282, "volume": 26834.0}, {"date": "2017-04-20", "close": 0.177016179, "volume": 33734.0}, {"date": "2017-04-21", "close": 0.177016179, "volume": 15564.0}, {"date": "2017-04-24", "close": 0.18633282, "volume": 59144.0}, {"date": "2017-04-26", "close": 0.177016179, "volume": 5662.0}, {"date": "2017-05-01", "close": 0.177016179, "volume": 27744.0}, {"date": "2017-05-03", "close": 0.167699538, "volume": 41438.0}, {"date": "2017-05-05", "close": 0.18633282, "volume": 5367.0}, {"date": "2017-05-08", "close": 0.18633282, "volume": 73293.0}, {"date": "2017-05-10", "close": 0.177016179, "volume": 66856.0}, {"date": "2017-05-12", "close": 0.18633282, "volume": 203680.0}, {"date": "2017-05-15", "close": 0.177016179, "volume": 59793.0}, {"date": "2017-05-16", "close": 0.177016179, "volume": 24237.0}, {"date": "2017-05-18", "close": 0.177016179, "volume": 706215.0}, {"date": "2017-05-19", "close": 0.177016179, "volume": 187037.0}, {"date": "2017-05-22", "close": 0.177016179, "volume": 118505.0}, {"date": "2017-05-26", "close": 0.167699538, "volume": 71714.0}, {"date": "2017-05-29", "close": 0.158382897, "volume": 76386.0}, {"date": "2017-05-30", "close": 0.158382897, "volume": 59267.0}, {"date": "2017-05-31", "close": 0.149066256, "volume": 69682.0}, {"date": "2017-06-01", "close": 0.158382897, "volume": 42934.0}, {"date": "2017-06-02", "close": 0.158382897, "volume": 85868.0}, {"date": "2017-06-06", "close": 0.149066256, "volume": 94007.0}, {"date": "2017-06-07", "close": 0.158382897, "volume": 7513.0}, {"date": "2017-06-08", "close": 0.149066256, "volume": 49431.0}, {"date": "2017-06-13", "close": 0.149066256, "volume": 1793.0}, {"date": "2017-06-16", "close": 0.158382897, "volume": 5367.0}, {"date": "2017-06-19", "close": 0.167699538, "volume": 252295.0}, {"date": "2017-06-21", "close": 0.177016179, "volume": 49555.0}, {"date": "2017-06-23", "close": 0.167699538, "volume": 113775.0}, {"date": "2017-06-26", "close": 0.158382897, "volume": 851.0}, {"date": "2017-06-28", "close": 0.158382897, "volume": 53667.0}, {"date": "2017-06-29", "close": 0.139749615, "volume": 132580.0}, {"date": "2017-06-30", "close": 0.149066256, "volume": 102087.0}, {"date": "2017-07-03", "close": 0.139749615, "volume": 98552.0}, {"date": "2017-07-04", "close": 0.149066256, "volume": 75019.0}, {"date": "2017-07-05", "close": 0.149066256, "volume": 6056.0}, {"date": "2017-07-06", "close": 0.130432974, "volume": 2440.0}, {"date": "2017-07-07", "close": 0.149066256, "volume": 32200.0}, {"date": "2017-07-10", "close": 0.139749615, "volume": 17106.0}, {"date": "2017-07-12", "close": 0.139749615, "volume": 10733.0}, {"date": "2017-07-17", "close": 0.139749615, "volume": 36494.0}, {"date": "2017-07-18", "close": 0.130432974, "volume": 36001.0}, {"date": "2017-07-19", "close": 0.139749615, "volume": 93701.0}, {"date": "2017-07-20", "close": 0.149066256, "volume": 37567.0}, {"date": "2017-07-21", "close": 0.149066256, "volume": 32047.0}, {"date": "2017-07-24", "close": 0.158382897, "volume": 5020.0}, {"date": "2017-07-27", "close": 0.158382897, "volume": 22075.0}, {"date": "2017-07-28", "close": 0.149066256, "volume": 84263.0}, {"date": "2017-08-02", "close": 0.139749615, "volume": 7513.0}, {"date": "2017-08-04", "close": 0.149066256, "volume": 56812.0}, {"date": "2017-08-07", "close": 0.158382897, "volume": 7505.0}, {"date": "2017-08-15", "close": 0.149066256, "volume": 21724.0}, {"date": "2017-08-16", "close": 0.130432974, "volume": 62733.0}, {"date": "2017-08-18", "close": 0.139749615, "volume": 22755.0}, {"date": "2017-08-21", "close": 0.158382897, "volume": 281677.0}, {"date": "2017-08-22", "close": 0.139749615, "volume": 66170.0}, {"date": "2017-08-23", "close": 0.149066256, "volume": 157173.0}, {"date": "2017-08-24", "close": 0.139749615, "volume": 6814.0}, {"date": "2017-08-28", "close": 0.149066256, "volume": 19473.0}, {"date": "2017-08-29", "close": 0.158382897, "volume": 60402.0}, {"date": "2017-08-31", "close": 0.204966102, "volume": 163592.0}, {"date": "2017-09-01", "close": 0.223599384, "volume": 125238.0}, {"date": "2017-09-04", "close": 0.223599384, "volume": 76000.0}, {"date": "2017-09-05", "close": 0.195649461, "volume": 24125.0}, {"date": "2017-09-06", "close": 0.251549307, "volume": 672857.0}, {"date": "2017-09-07", "close": 0.242232666, "volume": 306305.0}, {"date": "2017-09-08", "close": 0.232916025, "volume": 373521.0}, {"date": "2017-09-11", "close": 0.242232666, "volume": 192763.0}, {"date": "2017-09-12", "close": 0.242232666, "volume": 17742.0}, {"date": "2017-09-13", "close": 0.242232666, "volume": 152504.0}, {"date": "2017-09-14", "close": 0.242232666, "volume": 20818.0}, {"date": "2017-09-15", "close": 0.242232666, "volume": 30339.0}, {"date": "2017-09-18", "close": 0.251549307, "volume": 3918.0}, {"date": "2017-09-19", "close": 0.223599384, "volume": 201817.0}, {"date": "2017-09-20", "close": 0.223599384, "volume": 62996.0}, {"date": "2017-09-21", "close": 0.223599384, "volume": 1175221.0}, {"date": "2017-09-22", "close": 0.223599384, "volume": 59034.0}, {"date": "2017-09-25", "close": 0.223599384, "volume": 37041.0}, {"date": "2017-09-26", "close": 0.242232666, "volume": 558802.0}, {"date": "2017-09-27", "close": 0.232916025, "volume": 293473.0}, {"date": "2017-09-28", "close": 0.251549307, "volume": 15556.0}, {"date": "2017-09-29", "close": 0.232916025, "volume": 204438.0}, {"date": "2017-10-02", "close": 0.232916025, "volume": 447178.0}, {"date": "2017-10-04", "close": 0.260865948, "volume": 304962.0}, {"date": "2017-10-05", "close": 0.270182589, "volume": 94862.0}, {"date": "2017-10-06", "close": 0.260865948, "volume": 9500.0}, {"date": "2017-10-09", "close": 0.260865948, "volume": 69461.0}, {"date": "2017-10-10", "close": 0.27949923, "volume": 292518.0}, {"date": "2017-10-11", "close": 0.270182589, "volume": 240079.0}, {"date": "2017-10-12", "close": 0.270182589, "volume": 23614.0}, {"date": "2017-10-16", "close": 0.270182589, "volume": 2415.0}, {"date": "2017-10-17", "close": 0.260865948, "volume": 91205.0}, {"date": "2017-10-18", "close": 0.242232666, "volume": 91455.0}, {"date": "2017-10-19", "close": 0.260865948, "volume": 101816.0}, {"date": "2017-10-23", "close": 0.260865948, "volume": 7667.0}, {"date": "2017-10-24", "close": 0.260865948, "volume": 79428.0}, {"date": "2017-10-25", "close": 0.251549307, "volume": 25224.0}, {"date": "2017-10-26", "close": 0.251549307, "volume": 1776.0}, {"date": "2017-10-27", "close": 0.251549307, "volume": 77380.0}, {"date": "2017-10-31", "close": 0.232916025, "volume": 83635.0}, {"date": "2017-11-01", "close": 0.232916025, "volume": 15138.0}, {"date": "2017-11-02", "close": 0.223599384, "volume": 156576.0}, {"date": "2017-11-03", "close": 0.232916025, "volume": 218894.0}, {"date": "2017-11-07", "close": 0.232916025, "volume": 85868.0}, {"date": "2017-11-09", "close": 0.232916025, "volume": 66340.0}, {"date": "2017-11-10", "close": 0.260865948, "volume": 886213.0}, {"date": "2017-11-13", "close": 0.260865948, "volume": 514833.0}, {"date": "2017-11-16", "close": 0.260865948, "volume": 176.0}, {"date": "2017-11-17", "close": 0.270182589, "volume": 104774.0}, {"date": "2017-11-21", "close": 0.270182589, "volume": 67332.0}, {"date": "2017-11-22", "close": 0.260865948, "volume": 18999.0}, {"date": "2017-11-23", "close": 0.270182589, "volume": 3435.0}, {"date": "2017-11-24", "close": 0.260865948, "volume": 47112.0}, {"date": "2017-11-27", "close": 0.251549307, "volume": 14339.0}, {"date": "2017-11-28", "close": 0.260865948, "volume": 146333.0}, {"date": "2017-11-29", "close": 0.242232666, "volume": 104391.0}, {"date": "2017-11-30", "close": 0.270182589, "volume": 29256.0}, {"date": "2017-12-01", "close": 0.270182589, "volume": 296918.0}, {"date": "2017-12-04", "close": 0.27949923, "volume": 273576.0}, {"date": "2017-12-05", "close": 0.270182589, "volume": 36215.0}, {"date": "2017-12-06", "close": 0.270182589, "volume": 75241.0}, {"date": "2017-12-07", "close": 0.260865948, "volume": 76488.0}, {"date": "2017-12-08", "close": 0.288815871, "volume": 76131.0}, {"date": "2017-12-11", "close": 0.27949923, "volume": 28658.0}, {"date": "2017-12-12", "close": 0.307449153, "volume": 572936.0}, {"date": "2017-12-13", "close": 0.288815871, "volume": 19106.0}, {"date": "2017-12-15", "close": 0.307449153, "volume": 23846.0}, {"date": "2017-12-18", "close": 0.307449153, "volume": 169981.0}, {"date": "2017-12-19", "close": 0.298132512, "volume": 165461.0}, {"date": "2017-12-20", "close": 0.27949923, "volume": 139266.0}, {"date": "2017-12-21", "close": 0.27949923, "volume": 6413.0}, {"date": "2017-12-22", "close": 0.288815871, "volume": 47449.0}, {"date": "2017-12-27", "close": 0.307449153, "volume": 56131.0}, {"date": "2017-12-28", "close": 0.307449153, "volume": 29002.0}, {"date": "2017-12-29", "close": 0.307449153, "volume": 30073.0}, {"date": "2018-01-02", "close": 0.307449153, "volume": 32298.0}, {"date": "2018-01-03", "close": 0.307449153, "volume": 27809.0}, {"date": "2018-01-04", "close": 0.326082435, "volume": 50329.0}, {"date": "2018-01-05", "close": 0.326082435, "volume": 37521.0}, {"date": "2018-01-08", "close": 0.326082435, "volume": 189984.0}, {"date": "2018-01-09", "close": 0.354032358, "volume": 146355.0}, {"date": "2018-01-10", "close": 0.37266564, "volume": 97473.0}, {"date": "2018-01-11", "close": 0.37266564, "volume": 64047.0}, {"date": "2018-01-12", "close": 0.363348999, "volume": 47016.0}, {"date": "2018-01-15", "close": 0.344715717, "volume": 63155.0}, {"date": "2018-01-16", "close": 0.363348999, "volume": 26605.0}, {"date": "2018-01-17", "close": 0.363348999, "volume": 12236.0}, {"date": "2018-01-18", "close": 0.381982281, "volume": 171994.0}, {"date": "2018-01-19", "close": 0.354032358, "volume": 34796.0}, {"date": "2018-01-22", "close": 0.37266564, "volume": 57567.0}, {"date": "2018-01-23", "close": 0.363348999, "volume": 62507.0}, {"date": "2018-01-24", "close": 0.363348999, "volume": 61787.0}, {"date": "2018-01-25", "close": 0.363348999, "volume": 596541.0}, {"date": "2018-01-29", "close": 0.381982281, "volume": 212099.0}, {"date": "2018-01-30", "close": 0.37266564, "volume": 111628.0}, {"date": "2018-01-31", "close": 0.363348999, "volume": 445710.0}, {"date": "2018-02-01", "close": 0.391298922, "volume": 141277.0}, {"date": "2018-02-02", "close": 0.391298922, "volume": 101695.0}, {"date": "2018-02-05", "close": 0.354032358, "volume": 156293.0}, {"date": "2018-02-06", "close": 0.354032358, "volume": 225036.0}, {"date": "2018-02-07", "close": 0.37266564, "volume": 137413.0}, {"date": "2018-02-08", "close": 0.409932204, "volume": 225300.0}, {"date": "2018-02-09", "close": 0.400615563, "volume": 48510.0}, {"date": "2018-02-12", "close": 0.391298922, "volume": 97021.0}, {"date": "2018-02-13", "close": 0.391298922, "volume": 19898.0}, {"date": "2018-02-14", "close": 0.437882127, "volume": 694386.0}, {"date": "2018-02-15", "close": 0.456515409, "volume": 197356.0}, {"date": "2018-02-16", "close": 0.437882127, "volume": 190273.0}, {"date": "2018-02-19", "close": 0.447198768, "volume": 21467.0}, {"date": "2018-02-20", "close": 0.456515409, "volume": 57063.0}, {"date": "2018-02-21", "close": 0.447198768, "volume": 286467.0}, {"date": "2018-02-22", "close": 0.437882127, "volume": 128962.0}, {"date": "2018-02-23", "close": 0.447198768, "volume": 9080.0}, {"date": "2018-02-26", "close": 0.437882127, "volume": 42692.0}, {"date": "2018-02-27", "close": 0.419248845, "volume": 82984.0}, {"date": "2018-02-28", "close": 0.437882127, "volume": 66390.0}, {"date": "2018-03-01", "close": 0.363348999, "volume": 354401.0}, {"date": "2018-03-02", "close": 0.37266564, "volume": 149301.0}, {"date": "2018-03-05", "close": 0.37266564, "volume": 110031.0}, {"date": "2018-03-06", "close": 0.354032358, "volume": 114644.0}, {"date": "2018-03-07", "close": 0.391298922, "volume": 57281.0}, {"date": "2018-03-08", "close": 0.354032358, "volume": 142970.0}, {"date": "2018-03-09", "close": 0.354032358, "volume": 10733.0}, {"date": "2018-03-12", "close": 0.363348999, "volume": 24837.0}, {"date": "2018-03-13", "close": 0.354032358, "volume": 10733.0}, {"date": "2018-03-15", "close": 0.37266564, "volume": 98756.0}, {"date": "2018-03-16", "close": 0.363348999, "volume": 69346.0}, {"date": "2018-03-20", "close": 0.354032358, "volume": 21467.0}, {"date": "2018-03-21", "close": 0.354032358, "volume": 1415.0}, {"date": "2018-03-22", "close": 0.37266564, "volume": 78580.0}, {"date": "2018-03-23", "close": 0.354032358, "volume": 40841.0}, {"date": "2018-03-26", "close": 0.335399076, "volume": 4945.0}, {"date": "2018-03-27", "close": 0.335399076, "volume": 34875.0}, {"date": "2018-03-28", "close": 0.354032358, "volume": 21521.0}, {"date": "2018-03-29", "close": 0.363348999, "volume": 6492.0}, {"date": "2018-04-03", "close": 0.363348999, "volume": 84454.0}, {"date": "2018-04-04", "close": 0.354032358, "volume": 50792.0}, {"date": "2018-04-05", "close": 0.354032358, "volume": 15882.0}, {"date": "2018-04-06", "close": 0.344715717, "volume": 16100.0}, {"date": "2018-04-09", "close": 0.354032358, "volume": 366988.0}, {"date": "2018-04-10", "close": 0.354032358, "volume": 161826.0}, {"date": "2018-04-13", "close": 0.344715717, "volume": 11968.0}, {"date": "2018-04-16", "close": 0.335399076, "volume": 135204.0}, {"date": "2018-04-17", "close": 0.316765794, "volume": 99398.0}, {"date": "2018-04-18", "close": 0.326082435, "volume": 100748.0}, {"date": "2018-04-19", "close": 0.335399076, "volume": 3220.0}, {"date": "2018-04-20", "close": 0.316765794, "volume": 201978.0}, {"date": "2018-04-23", "close": 0.307449153, "volume": 138258.0}, {"date": "2018-04-24", "close": 0.307449153, "volume": 136941.0}, {"date": "2018-04-27", "close": 0.316765794, "volume": 54515.0}, {"date": "2018-04-30", "close": 0.326082435, "volume": 125076.0}, {"date": "2018-05-01", "close": 0.316765794, "volume": 144902.0}, {"date": "2018-05-02", "close": 0.316765794, "volume": 135008.0}, {"date": "2018-05-03", "close": 0.316765794, "volume": 60376.0}, {"date": "2018-05-04", "close": 0.344715717, "volume": 192777.0}, {"date": "2018-05-07", "close": 0.354032358, "volume": 28444.0}, {"date": "2018-05-08", "close": 0.344715717, "volume": 242508.0}, {"date": "2018-05-09", "close": 0.335399076, "volume": 185689.0}, {"date": "2018-05-10", "close": 0.335399076, "volume": 55103.0}, {"date": "2018-05-11", "close": 0.344715717, "volume": 253267.0}, {"date": "2018-05-14", "close": 0.335399076, "volume": 95567.0}, {"date": "2018-05-15", "close": 0.326082435, "volume": 76530.0}, {"date": "2018-05-16", "close": 0.316765794, "volume": 48301.0}, {"date": "2018-05-17", "close": 0.316765794, "volume": 46582.0}, {"date": "2018-05-18", "close": 0.326082435, "volume": 140268.0}, {"date": "2018-05-21", "close": 0.316765794, "volume": 53342.0}, {"date": "2018-05-22", "close": 0.316765794, "volume": 110919.0}, {"date": "2018-05-23", "close": 0.307449153, "volume": 528331.0}, {"date": "2018-05-24", "close": 0.316765794, "volume": 292072.0}, {"date": "2018-05-25", "close": 0.316765794, "volume": 192762.0}, {"date": "2018-05-28", "close": 0.326082435, "volume": 432967.0}, {"date": "2018-05-29", "close": 0.344715717, "volume": 355520.0}, {"date": "2018-05-30", "close": 0.354032358, "volume": 82914.0}, {"date": "2018-05-31", "close": 0.354032358, "volume": 29815.0}, {"date": "2018-06-01", "close": 0.354032358, "volume": 50471.0}, {"date": "2018-06-04", "close": 0.37266564, "volume": 225847.0}, {"date": "2018-06-05", "close": 0.363348999, "volume": 207791.0}, {"date": "2018-06-06", "close": 0.354032358, "volume": 606376.0}, {"date": "2018-06-07", "close": 0.344715717, "volume": 49823.0}, {"date": "2018-06-08", "close": 0.354032358, "volume": 56887.0}, {"date": "2018-06-12", "close": 0.363348999, "volume": 54025.0}, {"date": "2018-06-13", "close": 0.354032358, "volume": 697676.0}, {"date": "2018-06-14", "close": 0.363348999, "volume": 623660.0}, {"date": "2018-06-15", "close": 0.37266564, "volume": 120683.0}, {"date": "2018-06-18", "close": 0.37266564, "volume": 235678.0}, {"date": "2018-06-19", "close": 0.37266564, "volume": 33200.0}, {"date": "2018-06-20", "close": 0.363348999, "volume": 86029.0}, {"date": "2018-06-21", "close": 0.354032358, "volume": 138999.0}, {"date": "2018-06-22", "close": 0.354032358, "volume": 239196.0}, {"date": "2018-06-25", "close": 0.354032358, "volume": 176830.0}, {"date": "2018-06-26", "close": 0.354032358, "volume": 56191.0}, {"date": "2018-06-27", "close": 0.363348999, "volume": 4167.0}, {"date": "2018-06-28", "close": 0.37266564, "volume": 935075.0}, {"date": "2018-06-29", "close": 0.400615563, "volume": 183261.0}, {"date": "2018-07-02", "close": 0.409932204, "volume": 424583.0}, {"date": "2018-07-03", "close": 0.400615563, "volume": 129777.0}, {"date": "2018-07-04", "close": 0.409932204, "volume": 288651.0}, {"date": "2018-07-05", "close": 0.409932204, "volume": 481250.0}, {"date": "2018-07-06", "close": 0.428565486, "volume": 637692.0}, {"date": "2018-07-09", "close": 0.447198768, "volume": 845521.0}, {"date": "2018-07-10", "close": 0.46583205, "volume": 211817.0}, {"date": "2018-07-11", "close": 0.46583205, "volume": 186417.0}, {"date": "2018-07-12", "close": 0.46583205, "volume": 183892.0}, {"date": "2018-07-13", "close": 0.456515409, "volume": 69311.0}, {"date": "2018-07-16", "close": 0.456515409, "volume": 33731.0}, {"date": "2018-07-17", "close": 0.447198768, "volume": 200196.0}, {"date": "2018-07-18", "close": 0.437882127, "volume": 68489.0}, {"date": "2018-07-19", "close": 0.437882127, "volume": 163364.0}, {"date": "2018-07-20", "close": 0.456515409, "volume": 180616.0}, {"date": "2018-07-23", "close": 0.456515409, "volume": 335783.0}, {"date": "2018-07-24", "close": 0.503098614, "volume": 638550.0}, {"date": "2018-07-25", "close": 0.521731896, "volume": 755185.0}, {"date": "2018-07-26", "close": 0.484465332, "volume": 338781.0}, {"date": "2018-07-27", "close": 0.493781973, "volume": 31168.0}, {"date": "2018-07-30", "close": 0.46583205, "volume": 131296.0}, {"date": "2018-07-31", "close": 0.456515409, "volume": 122073.0}, {"date": "2018-08-01", "close": 0.456515409, "volume": 72082.0}, {"date": "2018-08-02", "close": 0.419248845, "volume": 372305.0}, {"date": "2018-08-03", "close": 0.437882127, "volume": 391227.0}, {"date": "2018-08-06", "close": 0.419248845, "volume": 72746.0}, {"date": "2018-08-07", "close": 0.428565486, "volume": 144458.0}, {"date": "2018-08-08", "close": 0.409932204, "volume": 77611.0}, {"date": "2018-08-09", "close": 0.419248845, "volume": 67667.0}, {"date": "2018-08-10", "close": 0.419248845, "volume": 88159.0}, {"date": "2018-08-13", "close": 0.391298922, "volume": 313443.0}, {"date": "2018-08-14", "close": 0.37266564, "volume": 77207.0}, {"date": "2018-08-15", "close": 0.381982281, "volume": 33553.0}, {"date": "2018-08-16", "close": 0.363348999, "volume": 302191.0}, {"date": "2018-08-17", "close": 0.391298922, "volume": 74264.0}, {"date": "2018-08-20", "close": 0.391298922, "volume": 24225.0}, {"date": "2018-08-21", "close": 0.381982281, "volume": 97887.0}, {"date": "2018-08-22", "close": 0.381982281, "volume": 254426.0}, {"date": "2018-08-23", "close": 0.381982281, "volume": 4246.0}, {"date": "2018-08-24", "close": 0.37266564, "volume": 125492.0}, {"date": "2018-08-27", "close": 0.37266564, "volume": 39523.0}, {"date": "2018-08-28", "close": 0.37266564, "volume": 78426.0}, {"date": "2018-08-29", "close": 0.363348999, "volume": 8888.0}, {"date": "2018-08-30", "close": 0.363348999, "volume": 64525.0}, {"date": "2018-08-31", "close": 0.344715717, "volume": 120681.0}, {"date": "2018-09-03", "close": 0.344715717, "volume": 24144.0}, {"date": "2018-09-04", "close": 0.354032358, "volume": 238188.0}, {"date": "2018-09-05", "close": 0.316765794, "volume": 215897.0}, {"date": "2018-09-06", "close": 0.326082435, "volume": 50604.0}, {"date": "2018-09-07", "close": 0.326082435, "volume": 204810.0}, {"date": "2018-09-10", "close": 0.326082435, "volume": 116992.0}, {"date": "2018-09-11", "close": 0.316765794, "volume": 26878.0}, {"date": "2018-09-12", "close": 0.326082435, "volume": 84814.0}, {"date": "2018-09-13", "close": 0.326082435, "volume": 130735.0}, {"date": "2018-09-14", "close": 0.354032358, "volume": 105014.0}, {"date": "2018-09-17", "close": 0.335399076, "volume": 158856.0}, {"date": "2018-09-18", "close": 0.326082435, "volume": 65699.0}, {"date": "2018-09-20", "close": 0.326082435, "volume": 36259.0}, {"date": "2018-09-21", "close": 0.326082435, "volume": 64199.0}, {"date": "2018-09-24", "close": 0.344715717, "volume": 38635.0}, {"date": "2018-09-25", "close": 0.316765794, "volume": 205033.0}, {"date": "2018-09-26", "close": 0.326082435, "volume": 172213.0}, {"date": "2018-09-27", "close": 0.344715717, "volume": 457038.0}, {"date": "2018-09-28", "close": 0.316765794, "volume": 479972.0}, {"date": "2018-10-01", "close": 0.335399076, "volume": 39525.0}, {"date": "2018-10-02", "close": 0.335399076, "volume": 89536.0}, {"date": "2018-10-03", "close": 0.326082435, "volume": 37411.0}, {"date": "2018-10-04", "close": 0.344715717, "volume": 656578.0}, {"date": "2018-10-05", "close": 0.344715717, "volume": 37567.0}, {"date": "2018-10-08", "close": 0.354032358, "volume": 264957.0}, {"date": "2018-10-09", "close": 0.344715717, "volume": 243057.0}, {"date": "2018-10-10", "close": 0.391298922, "volume": 2472312.0}, {"date": "2018-10-11", "close": 0.37266564, "volume": 190765.0}, {"date": "2018-10-12", "close": 0.37266564, "volume": 176044.0}, {"date": "2018-10-15", "close": 0.37266564, "volume": 57069.0}, {"date": "2018-10-16", "close": 0.381982281, "volume": 139851.0}, {"date": "2018-10-17", "close": 0.354032358, "volume": 125798.0}, {"date": "2018-10-18", "close": 0.37266564, "volume": 235308.0}, {"date": "2018-10-19", "close": 0.363348999, "volume": 60980.0}, {"date": "2018-10-22", "close": 0.37266564, "volume": 149154.0}, {"date": "2018-10-23", "close": 0.37266564, "volume": 97199.0}, {"date": "2018-10-24", "close": 0.363348999, "volume": 129139.0}, {"date": "2018-10-25", "close": 0.354032358, "volume": 21962.0}, {"date": "2018-10-29", "close": 0.363348999, "volume": 46852.0}, {"date": "2018-10-30", "close": 0.344715717, "volume": 75246.0}, {"date": "2018-10-31", "close": 0.335399076, "volume": 45001.0}, {"date": "2018-11-01", "close": 0.335399076, "volume": 20114.0}, {"date": "2018-11-02", "close": 0.335399076, "volume": 29167.0}, {"date": "2018-11-05", "close": 0.326082435, "volume": 40172.0}, {"date": "2018-11-06", "close": 0.335399076, "volume": 74943.0}, {"date": "2018-11-07", "close": 0.326082435, "volume": 189856.0}, {"date": "2018-11-08", "close": 0.316765794, "volume": 57046.0}, {"date": "2018-11-12", "close": 0.316765794, "volume": 10733.0}, {"date": "2018-11-13", "close": 0.316765794, "volume": 7571.0}, {"date": "2018-11-14", "close": 0.316765794, "volume": 114526.0}, {"date": "2018-11-15", "close": 0.307449153, "volume": 2722.0}, {"date": "2018-11-16", "close": 0.298132512, "volume": 43912.0}, {"date": "2018-11-19", "close": 0.288815871, "volume": 71914.0}, {"date": "2018-11-20", "close": 0.288815871, "volume": 99625.0}, {"date": "2018-11-21", "close": 0.298132512, "volume": 163003.0}, {"date": "2018-11-22", "close": 0.288815871, "volume": 307126.0}, {"date": "2018-11-23", "close": 0.27949923, "volume": 275125.0}, {"date": "2018-11-26", "close": 0.260865948, "volume": 285235.0}, {"date": "2018-11-27", "close": 0.27949923, "volume": 236528.0}, {"date": "2018-11-28", "close": 0.27949923, "volume": 432805.0}, {"date": "2018-11-29", "close": 0.288815871, "volume": 214250.0}, {"date": "2018-11-30", "close": 0.288815871, "volume": 108216.0}, {"date": "2018-12-06", "close": 0.27949923, "volume": 60108.0}, {"date": "2018-12-07", "close": 0.288815871, "volume": 98963.0}, {"date": "2018-12-10", "close": 0.288815871, "volume": 28980.0}, {"date": "2018-12-11", "close": 0.298132512, "volume": 139914.0}, {"date": "2018-12-12", "close": 0.288815871, "volume": 136363.0}, {"date": "2018-12-13", "close": 0.288815871, "volume": 67084.0}, {"date": "2018-12-14", "close": 0.298132512, "volume": 45031.0}, {"date": "2018-12-17", "close": 0.307449153, "volume": 197945.0}, {"date": "2018-12-18", "close": 0.307449153, "volume": 203845.0}, {"date": "2018-12-19", "close": 0.298132512, "volume": 73924.0}, {"date": "2018-12-20", "close": 0.316765794, "volume": 215885.0}, {"date": "2018-12-21", "close": 0.307449153, "volume": 96814.0}, {"date": "2018-12-24", "close": 0.307449153, "volume": 32200.0}, {"date": "2018-12-31", "close": 0.307449153, "volume": 77904.0}, {"date": "2019-01-02", "close": 0.326082435, "volume": 370716.0}, {"date": "2019-01-03", "close": 0.335399076, "volume": 365407.0}, {"date": "2019-01-04", "close": 0.344715717, "volume": 60775.0}, {"date": "2019-01-07", "close": 0.326082435, "volume": 296628.0}, {"date": "2019-01-08", "close": 0.316765794, "volume": 95121.0}, {"date": "2019-01-09", "close": 0.326082435, "volume": 99352.0}, {"date": "2019-01-10", "close": 0.335399076, "volume": 150795.0}, {"date": "2019-01-11", "close": 0.326082435, "volume": 76804.0}, {"date": "2019-01-14", "close": 0.307449153, "volume": 426843.0}, {"date": "2019-01-15", "close": 0.326082435, "volume": 75572.0}, {"date": "2019-01-16", "close": 0.316765794, "volume": 94640.0}, {"date": "2019-01-17", "close": 0.335399076, "volume": 177707.0}, {"date": "2019-01-18", "close": 0.335399076, "volume": 127809.0}, {"date": "2019-01-21", "close": 0.335399076, "volume": 39480.0}, {"date": "2019-01-22", "close": 0.335399076, "volume": 73469.0}, {"date": "2019-01-24", "close": 0.326082435, "volume": 63249.0}, {"date": "2019-01-25", "close": 0.326082435, "volume": 26420.0}, {"date": "2019-01-29", "close": 0.326082435, "volume": 356605.0}, {"date": "2019-01-30", "close": 0.316765794, "volume": 51521.0}, {"date": "2019-01-31", "close": 0.316765794, "volume": 41036.0}, {"date": "2019-02-01", "close": 0.307449153, "volume": 42394.0}, {"date": "2019-02-04", "close": 0.307449153, "volume": 102525.0}, {"date": "2019-02-05", "close": 0.307449153, "volume": 47779.0}, {"date": "2019-02-06", "close": 0.326082435, "volume": 83478.0}, {"date": "2019-02-07", "close": 0.316765794, "volume": 79870.0}, {"date": "2019-02-08", "close": 0.307449153, "volume": 21467.0}, {"date": "2019-02-11", "close": 0.316765794, "volume": 15870.0}, {"date": "2019-02-12", "close": 0.326082435, "volume": 74132.0}, {"date": "2019-02-13", "close": 0.316765794, "volume": 223242.0}, {"date": "2019-02-14", "close": 0.307449153, "volume": 141650.0}, {"date": "2019-02-18", "close": 0.316765794, "volume": 1222827.0}, {"date": "2019-02-19", "close": 0.335399076, "volume": 763023.0}, {"date": "2019-02-20", "close": 0.354032358, "volume": 893676.0}, {"date": "2019-02-21", "close": 0.344715717, "volume": 174552.0}, {"date": "2019-02-22", "close": 0.335399076, "volume": 122088.0}, {"date": "2019-02-25", "close": 0.344715717, "volume": 143936.0}, {"date": "2019-02-26", "close": 0.354032358, "volume": 495515.0}, {"date": "2019-02-27", "close": 0.354032358, "volume": 165900.0}, {"date": "2019-02-28", "close": 0.344715717, "volume": 46437.0}, {"date": "2019-03-01", "close": 0.344715717, "volume": 91911.0}, {"date": "2019-03-04", "close": 0.335399076, "volume": 2683.0}, {"date": "2019-03-05", "close": 0.326082435, "volume": 371453.0}, {"date": "2019-03-06", "close": 0.326082435, "volume": 55277.0}, {"date": "2019-03-08", "close": 0.326082435, "volume": 170231.0}, {"date": "2019-03-11", "close": 0.307449153, "volume": 336082.0}, {"date": "2019-03-12", "close": 0.307449153, "volume": 151214.0}, {"date": "2019-03-13", "close": 0.307449153, "volume": 116061.0}, {"date": "2019-03-14", "close": 0.316765794, "volume": 56540.0}, {"date": "2019-03-15", "close": 0.307449153, "volume": 114515.0}, {"date": "2019-03-18", "close": 0.307449153, "volume": 10733.0}, {"date": "2019-03-19", "close": 0.307449153, "volume": 6028.0}, {"date": "2019-03-20", "close": 0.298132512, "volume": 215602.0}, {"date": "2019-03-21", "close": 0.298132512, "volume": 101966.0}, {"date": "2019-03-22", "close": 0.307449153, "volume": 222609.0}, {"date": "2019-03-25", "close": 0.316765794, "volume": 95760.0}, {"date": "2019-03-26", "close": 0.316765794, "volume": 207334.0}, {"date": "2019-03-27", "close": 0.307449153, "volume": 122243.0}, {"date": "2019-03-28", "close": 0.307449153, "volume": 248160.0}, {"date": "2019-03-29", "close": 0.298132512, "volume": 126253.0}, {"date": "2019-04-01", "close": 0.298132512, "volume": 34668.0}, {"date": "2019-04-02", "close": 0.288815871, "volume": 72687.0}, {"date": "2019-04-03", "close": 0.270182589, "volume": 350634.0}, {"date": "2019-04-04", "close": 0.260865948, "volume": 53667.0}, {"date": "2019-04-05", "close": 0.270182589, "volume": 40251.0}, {"date": "2019-04-08", "close": 0.270182589, "volume": 7832.0}, {"date": "2019-04-09", "close": 0.260865948, "volume": 148145.0}, {"date": "2019-04-10", "close": 0.251549307, "volume": 62124.0}, {"date": "2019-04-11", "close": 0.251549307, "volume": 1556.0}, {"date": "2019-04-12", "close": 0.251549307, "volume": 69813.0}, {"date": "2019-04-15", "close": 0.242232666, "volume": 87597.0}, {"date": "2019-04-16", "close": 0.223599384, "volume": 139191.0}, {"date": "2019-04-17", "close": 0.251549307, "volume": 43457.0}, {"date": "2019-04-18", "close": 0.232916025, "volume": 55814.0}, {"date": "2019-04-26", "close": 0.232916025, "volume": 21837.0}, {"date": "2019-04-30", "close": 0.242232666, "volume": 4066.0}, {"date": "2019-05-01", "close": 0.223599384, "volume": 131255.0}, {"date": "2019-05-03", "close": 0.204966102, "volume": 110691.0}, {"date": "2019-05-06", "close": 0.195649461, "volume": 18958.0}, {"date": "2019-05-07", "close": 0.242232666, "volume": 337149.0}, {"date": "2019-05-08", "close": 0.214282743, "volume": 109141.0}, {"date": "2019-05-09", "close": 0.214282743, "volume": 65756.0}, {"date": "2019-05-10", "close": 0.214282743, "volume": 811.0}, {"date": "2019-05-13", "close": 0.214282743, "volume": 5367.0}, {"date": "2019-05-14", "close": 0.204966102, "volume": 182469.0}, {"date": "2019-05-15", "close": 0.195649461, "volume": 201769.0}, {"date": "2019-05-16", "close": 0.214282743, "volume": 81166.0}, {"date": "2019-05-17", "close": 0.214282743, "volume": 131387.0}, {"date": "2019-05-20", "close": 0.223599384, "volume": 67873.0}, {"date": "2019-05-21", "close": 0.223599384, "volume": 53609.0}, {"date": "2019-05-22", "close": 0.223599384, "volume": 556339.0}, {"date": "2019-05-23", "close": 0.223599384, "volume": 114474.0}, {"date": "2019-05-24", "close": 0.232916025, "volume": 136859.0}, {"date": "2019-05-27", "close": 0.232916025, "volume": 59357.0}, {"date": "2019-05-28", "close": 0.242232666, "volume": 104706.0}, {"date": "2019-05-29", "close": 0.251549307, "volume": 160466.0}, {"date": "2019-05-30", "close": 0.242232666, "volume": 78148.0}, {"date": "2019-05-31", "close": 0.242232666, "volume": 18114.0}, {"date": "2019-06-03", "close": 0.242232666, "volume": 68031.0}, {"date": "2019-06-04", "close": 0.242232666, "volume": 119565.0}, {"date": "2019-06-05", "close": 0.242232666, "volume": 33748.0}, {"date": "2019-06-06", "close": 0.242232666, "volume": 21467.0}, {"date": "2019-06-07", "close": 0.242232666, "volume": 101968.0}, {"date": "2019-06-11", "close": 0.232916025, "volume": 319956.0}, {"date": "2019-06-12", "close": 0.242232666, "volume": 249703.0}, {"date": "2019-06-13", "close": 0.242232666, "volume": 49777.0}, {"date": "2019-06-14", "close": 0.232916025, "volume": 123656.0}, {"date": "2019-06-17", "close": 0.232916025, "volume": 12926.0}, {"date": "2019-06-18", "close": 0.214282743, "volume": 488373.0}, {"date": "2019-06-19", "close": 0.214282743, "volume": 238839.0}, {"date": "2019-06-20", "close": 0.242232666, "volume": 72362.0}, {"date": "2019-06-21", "close": 0.260865948, "volume": 196599.0}, {"date": "2019-06-24", "close": 0.260865948, "volume": 28750.0}, {"date": "2019-06-25", "close": 0.260865948, "volume": 127454.0}, {"date": "2019-06-26", "close": 0.242232666, "volume": 59336.0}, {"date": "2019-06-27", "close": 0.242232666, "volume": 169499.0}, {"date": "2019-06-28", "close": 0.214282743, "volume": 400794.0}, {"date": "2019-07-01", "close": 0.232916025, "volume": 24192.0}, {"date": "2019-07-03", "close": 0.232916025, "volume": 87424.0}, {"date": "2019-07-05", "close": 0.232916025, "volume": 5367.0}, {"date": "2019-07-08", "close": 0.232916025, "volume": 42934.0}, {"date": "2019-07-09", "close": 0.214282743, "volume": 64401.0}, {"date": "2019-07-10", "close": 0.223599384, "volume": 26834.0}, {"date": "2019-07-11", "close": 0.214282743, "volume": 162290.0}, {"date": "2019-07-12", "close": 0.223599384, "volume": 8883.0}, {"date": "2019-07-15", "close": 0.251549307, "volume": 24435.0}, {"date": "2019-07-16", "close": 0.251549307, "volume": 21467.0}, {"date": "2019-07-17", "close": 0.242232666, "volume": 8157.0}, {"date": "2019-07-18", "close": 0.242232666, "volume": 3343.0}, {"date": "2019-07-19", "close": 0.242232666, "volume": 115530.0}, {"date": "2019-07-22", "close": 0.242232666, "volume": 6860.0}, {"date": "2019-07-23", "close": 0.242232666, "volume": 83923.0}, {"date": "2019-07-24", "close": 0.270182589, "volume": 246756.0}, {"date": "2019-07-25", "close": 0.27949923, "volume": 209495.0}, {"date": "2019-07-26", "close": 0.298132512, "volume": 265952.0}, {"date": "2019-07-29", "close": 0.298132512, "volume": 238365.0}, {"date": "2019-07-30", "close": 0.326082435, "volume": 459959.0}, {"date": "2019-07-31", "close": 0.307449153, "volume": 788381.0}, {"date": "2019-08-01", "close": 0.307449153, "volume": 27305.0}, {"date": "2019-08-02", "close": 0.335399076, "volume": 1036907.0}, {"date": "2019-08-05", "close": 0.354032358, "volume": 885329.0}, {"date": "2019-08-06", "close": 0.37266564, "volume": 286547.0}, {"date": "2019-08-07", "close": 0.37266564, "volume": 1514434.0}, {"date": "2019-08-08", "close": 0.37266564, "volume": 1069627.0}, {"date": "2019-08-09", "close": 0.363348999, "volume": 487222.0}, {"date": "2019-08-12", "close": 0.363348999, "volume": 592565.0}, {"date": "2019-08-13", "close": 0.344715717, "volume": 288227.0}, {"date": "2019-08-14", "close": 0.332499685, "volume": 362246.0}, {"date": "2019-08-15", "close": 0.332499685, "volume": 310249.0}, {"date": "2019-08-16", "close": 0.322999694, "volume": 236210.0}, {"date": "2019-08-19", "close": 0.341999676, "volume": 122632.0}, {"date": "2019-08-20", "close": 0.332499685, "volume": 225167.0}, {"date": "2019-08-21", "close": 0.322999694, "volume": 44868.0}, {"date": "2019-08-22", "close": 0.332499685, "volume": 156739.0}, {"date": "2019-08-23", "close": 0.332499685, "volume": 34402.0}, {"date": "2019-08-26", "close": 0.332499685, "volume": 232956.0}, {"date": "2019-08-27", "close": 0.341999676, "volume": 108108.0}, {"date": "2019-08-28", "close": 0.322999694, "volume": 81549.0}, {"date": "2019-08-29", "close": 0.332499685, "volume": 100960.0}, {"date": "2019-08-30", "close": 0.341999676, "volume": 39579.0}, {"date": "2019-09-02", "close": 0.322999694, "volume": 95572.0}, {"date": "2019-09-03", "close": 0.322999694, "volume": 361414.0}, {"date": "2019-09-04", "close": 0.313499703, "volume": 343212.0}, {"date": "2019-09-05", "close": 0.313499703, "volume": 129391.0}, {"date": "2019-09-06", "close": 0.313499703, "volume": 103160.0}, {"date": "2019-09-09", "close": 0.341999676, "volume": 309889.0}, {"date": "2019-09-10", "close": 0.341999676, "volume": 94370.0}, {"date": "2019-09-11", "close": 0.360999658, "volume": 311246.0}, {"date": "2019-09-12", "close": 0.370499649, "volume": 121024.0}, {"date": "2019-09-13", "close": 0.351499667, "volume": 270146.0}, {"date": "2019-09-16", "close": 0.351499667, "volume": 139408.0}, {"date": "2019-09-17", "close": 0.360999658, "volume": 111518.0}, {"date": "2019-09-18", "close": 0.360999658, "volume": 116530.0}, {"date": "2019-09-19", "close": 0.351499667, "volume": 97439.0}, {"date": "2019-09-20", "close": 0.341999676, "volume": 659118.0}, {"date": "2019-09-23", "close": 0.332499685, "volume": 170226.0}, {"date": "2019-09-25", "close": 0.332499685, "volume": 13690.0}, {"date": "2019-09-26", "close": 0.332499685, "volume": 34550.0}, {"date": "2019-09-27", "close": 0.322999694, "volume": 5437.0}, {"date": "2019-09-30", "close": 0.322999694, "volume": 60179.0}, {"date": "2019-10-01", "close": 0.313499703, "volume": 90480.0}, {"date": "2019-10-02", "close": 0.313499703, "volume": 14790.0}, {"date": "2019-10-03", "close": 0.322999694, "volume": 21335.0}, {"date": "2019-10-04", "close": 0.303999712, "volume": 66389.0}, {"date": "2019-10-07", "close": 0.322999694, "volume": 31759.0}, {"date": "2019-10-08", "close": 0.313499703, "volume": 58201.0}, {"date": "2019-10-09", "close": 0.313499703, "volume": 13684.0}, {"date": "2019-10-10", "close": 0.313499703, "volume": 30341.0}, {"date": "2019-10-11", "close": 0.313499703, "volume": 80120.0}, {"date": "2019-10-14", "close": 0.303999712, "volume": 149556.0}, {"date": "2019-10-16", "close": 0.294499721, "volume": 141669.0}, {"date": "2019-10-17", "close": 0.28499973, "volume": 121089.0}, {"date": "2019-10-18", "close": 0.332499685, "volume": 71260.0}, {"date": "2019-10-21", "close": 0.332499685, "volume": 64632.0}, {"date": "2019-10-22", "close": 0.303999712, "volume": 285777.0}, {"date": "2019-10-23", "close": 0.303999712, "volume": 47173.0}, {"date": "2019-10-24", "close": 0.313499703, "volume": 38008.0}, {"date": "2019-10-25", "close": 0.332499685, "volume": 118217.0}, {"date": "2019-10-28", "close": 0.322999694, "volume": 125452.0}, {"date": "2019-10-29", "close": 0.332499685, "volume": 15789.0}, {"date": "2019-10-30", "close": 0.332499685, "volume": 95729.0}, {"date": "2019-10-31", "close": 0.322999694, "volume": 182435.0}, {"date": "2019-11-01", "close": 0.322999694, "volume": 61247.0}, {"date": "2019-11-04", "close": 0.322999694, "volume": 31140.0}, {"date": "2019-11-05", "close": 0.322999694, "volume": 69423.0}, {"date": "2019-11-06", "close": 0.313499703, "volume": 169587.0}, {"date": "2019-11-07", "close": 0.313499703, "volume": 161922.0}, {"date": "2019-11-08", "close": 0.313499703, "volume": 183294.0}, {"date": "2019-11-11", "close": 0.322999694, "volume": 88942.0}, {"date": "2019-11-12", "close": 0.313499703, "volume": 165307.0}, {"date": "2019-11-13", "close": 0.313499703, "volume": 47200.0}, {"date": "2019-11-14", "close": 0.313499703, "volume": 38748.0}, {"date": "2019-11-15", "close": 0.313499703, "volume": 101716.0}, {"date": "2019-11-18", "close": 0.313499703, "volume": 15789.0}, {"date": "2019-11-19", "close": 0.313499703, "volume": 239616.0}, {"date": "2019-11-20", "close": 0.303999712, "volume": 82842.0}, {"date": "2019-11-21", "close": 0.294499721, "volume": 219897.0}, {"date": "2019-11-22", "close": 0.294499721, "volume": 232209.0}, {"date": "2019-11-25", "close": 0.275499739, "volume": 228144.0}, {"date": "2019-11-26", "close": 0.265999748, "volume": 147909.0}, {"date": "2019-11-27", "close": 0.275499739, "volume": 60011.0}, {"date": "2019-11-28", "close": 0.28499973, "volume": 61790.0}, {"date": "2019-11-29", "close": 0.303999712, "volume": 126795.0}, {"date": "2019-12-02", "close": 0.28499973, "volume": 184305.0}, {"date": "2019-12-03", "close": 0.294499721, "volume": 36323.0}, {"date": "2019-12-04", "close": 0.294499721, "volume": 214079.0}, {"date": "2019-12-05", "close": 0.294499721, "volume": 40358.0}, {"date": "2019-12-06", "close": 0.313499703, "volume": 161369.0}, {"date": "2019-12-09", "close": 0.313499703, "volume": 23319.0}, {"date": "2019-12-10", "close": 0.303999712, "volume": 102086.0}, {"date": "2019-12-11", "close": 0.313499703, "volume": 48460.0}, {"date": "2019-12-12", "close": 0.303999712, "volume": 81597.0}, {"date": "2019-12-13", "close": 0.303999712, "volume": 23113.0}, {"date": "2019-12-16", "close": 0.313499703, "volume": 134343.0}, {"date": "2019-12-17", "close": 0.303999712, "volume": 199361.0}, {"date": "2019-12-18", "close": 0.303999712, "volume": 17786.0}, {"date": "2019-12-19", "close": 0.28499973, "volume": 279942.0}, {"date": "2019-12-20", "close": 0.28499973, "volume": 79142.0}, {"date": "2019-12-23", "close": 0.28499973, "volume": 42632.0}, {"date": "2019-12-24", "close": 0.28499973, "volume": 92279.0}, {"date": "2019-12-27", "close": 0.303999712, "volume": 28804.0}, {"date": "2019-12-30", "close": 0.303999712, "volume": 52570.0}, {"date": "2019-12-31", "close": 0.303999712, "volume": 15789.0}, {"date": "2020-01-02", "close": 0.303999712, "volume": 4571.0}, {"date": "2020-01-03", "close": 0.322999694, "volume": 241952.0}, {"date": "2020-01-06", "close": 0.332499685, "volume": 236200.0}, {"date": "2020-01-07", "close": 0.332499685, "volume": 324940.0}, {"date": "2020-01-08", "close": 0.341999676, "volume": 260403.0}, {"date": "2020-01-09", "close": 0.322999694, "volume": 75790.0}, {"date": "2020-01-10", "close": 0.322999694, "volume": 55263.0}, {"date": "2020-01-13", "close": 0.322999694, "volume": 6476.0}, {"date": "2020-01-14", "close": 0.313499703, "volume": 218644.0}, {"date": "2020-01-16", "close": 0.322999694, "volume": 13109.0}, {"date": "2020-01-17", "close": 0.332499685, "volume": 127217.0}, {"date": "2020-01-20", "close": 0.313499703, "volume": 118563.0}, {"date": "2020-01-21", "close": 0.322999694, "volume": 42105.0}, {"date": "2020-01-22", "close": 0.322999694, "volume": 126208.0}, {"date": "2020-01-23", "close": 0.332499685, "volume": 61295.0}, {"date": "2020-01-24", "close": 0.332499685, "volume": 165183.0}, {"date": "2020-01-28", "close": 0.341999676, "volume": 546016.0}, {"date": "2020-01-29", "close": 0.332499685, "volume": 128834.0}, {"date": "2020-01-30", "close": 0.322999694, "volume": 207009.0}, {"date": "2020-01-31", "close": 0.322999694, "volume": 336066.0}, {"date": "2020-02-03", "close": 0.313499703, "volume": 333719.0}, {"date": "2020-02-04", "close": 0.313499703, "volume": 124749.0}, {"date": "2020-02-05", "close": 0.313499703, "volume": 149570.0}, {"date": "2020-02-06", "close": 0.313499703, "volume": 59455.0}, {"date": "2020-02-07", "close": 0.322999694, "volume": 111568.0}, {"date": "2020-02-10", "close": 0.313499703, "volume": 175220.0}, {"date": "2020-02-11", "close": 0.313499703, "volume": 26121.0}, {"date": "2020-02-12", "close": 0.313499703, "volume": 7168.0}, {"date": "2020-02-13", "close": 0.322999694, "volume": 33951.0}, {"date": "2020-02-14", "close": 0.313499703, "volume": 86572.0}, {"date": "2020-02-17", "close": 0.322999694, "volume": 120625.0}, {"date": "2020-02-18", "close": 0.313499703, "volume": 49825.0}, {"date": "2020-02-19", "close": 0.322999694, "volume": 398555.0}, {"date": "2020-02-20", "close": 0.322999694, "volume": 179323.0}, {"date": "2020-02-21", "close": 0.332499685, "volume": 216174.0}, {"date": "2020-02-24", "close": 0.351499667, "volume": 821158.0}, {"date": "2020-02-25", "close": 0.341999676, "volume": 345218.0}, {"date": "2020-02-26", "close": 0.322999694, "volume": 375790.0}, {"date": "2020-02-27", "close": 0.313499703, "volume": 149586.0}, {"date": "2020-02-28", "close": 0.28499973, "volume": 366515.0}, {"date": "2020-03-02", "close": 0.28499973, "volume": 522593.0}, {"date": "2020-03-03", "close": 0.294499721, "volume": 38264.0}, {"date": "2020-03-04", "close": 0.28499973, "volume": 172153.0}, {"date": "2020-03-05", "close": 0.303999712, "volume": 45700.0}, {"date": "2020-03-06", "close": 0.303999712, "volume": 99901.0}, {"date": "2020-03-09", "close": 0.275499739, "volume": 376989.0}, {"date": "2020-03-10", "close": 0.275499739, "volume": 150686.0}, {"date": "2020-03-11", "close": 0.265999748, "volume": 73730.0}, {"date": "2020-03-12", "close": 0.227999784, "volume": 363302.0}, {"date": "2020-03-13", "close": 0.227999784, "volume": 163158.0}, {"date": "2020-03-16", "close": 0.237499775, "volume": 21053.0}, {"date": "2020-03-17", "close": 0.246999766, "volume": 255079.0}, {"date": "2020-03-18", "close": 0.246999766, "volume": 108917.0}, {"date": "2020-03-19", "close": 0.218499793, "volume": 140998.0}, {"date": "2020-03-20", "close": 0.199499811, "volume": 32895.0}, {"date": "2020-03-23", "close": 0.199499811, "volume": 75982.0}, {"date": "2020-03-24", "close": 0.218499793, "volume": 61290.0}, {"date": "2020-03-25", "close": 0.246999766, "volume": 291510.0}, {"date": "2020-03-26", "close": 0.246999766, "volume": 8421.0}, {"date": "2020-03-27", "close": 0.237499775, "volume": 140846.0}, {"date": "2020-03-30", "close": 0.237499775, "volume": 21474.0}, {"date": "2020-03-31", "close": 0.237499775, "volume": 26120.0}, {"date": "2020-04-01", "close": 0.218499793, "volume": 187741.0}, {"date": "2020-04-02", "close": 0.218499793, "volume": 4040.0}, {"date": "2020-04-03", "close": 0.237499775, "volume": 24604.0}, {"date": "2020-04-06", "close": 0.227999784, "volume": 67135.0}, {"date": "2020-04-07", "close": 0.265999748, "volume": 374506.0}, {"date": "2020-04-08", "close": 0.265999748, "volume": 150836.0}, {"date": "2020-04-14", "close": 0.275499739, "volume": 173504.0}, {"date": "2020-04-15", "close": 0.28499973, "volume": 358919.0}, {"date": "2020-04-16", "close": 0.275499739, "volume": 90859.0}, {"date": "2020-04-17", "close": 0.275499739, "volume": 7291.0}, {"date": "2020-04-20", "close": 0.256499757, "volume": 115790.0}, {"date": "2020-04-21", "close": 0.246999766, "volume": 290141.0}, {"date": "2020-04-22", "close": 0.265999748, "volume": 351098.0}, {"date": "2020-04-23", "close": 0.265999748, "volume": 244860.0}, {"date": "2020-04-27", "close": 0.265999748, "volume": 64274.0}, {"date": "2020-04-28", "close": 0.28499973, "volume": 74509.0}, {"date": "2020-04-29", "close": 0.28499973, "volume": 381639.0}, {"date": "2020-04-30", "close": 0.313499703, "volume": 746562.0}, {"date": "2020-05-01", "close": 0.303999712, "volume": 85180.0}, {"date": "2020-05-04", "close": 0.313499703, "volume": 68808.0}, {"date": "2020-05-05", "close": 0.322999694, "volume": 117179.0}, {"date": "2020-05-06", "close": 0.322999694, "volume": 27850.0}, {"date": "2020-05-07", "close": 0.313499703, "volume": 29474.0}, {"date": "2020-05-08", "close": 0.341999676, "volume": 648085.0}, {"date": "2020-05-11", "close": 0.332499685, "volume": 128627.0}, {"date": "2020-05-12", "close": 0.322999694, "volume": 111401.0}, {"date": "2020-05-13", "close": 0.322999694, "volume": 10743.0}, {"date": "2020-05-14", "close": 0.313499703, "volume": 46485.0}, {"date": "2020-05-15", "close": 0.322999694, "volume": 302262.0}, {"date": "2020-05-18", "close": 0.341999676, "volume": 552137.0}, {"date": "2020-05-19", "close": 0.332499685, "volume": 224230.0}, {"date": "2020-05-20", "close": 0.341999676, "volume": 218271.0}, {"date": "2020-05-21", "close": 0.360999658, "volume": 972140.0}, {"date": "2020-05-22", "close": 0.351499667, "volume": 276204.0}, {"date": "2020-05-25", "close": 0.341999676, "volume": 310007.0}, {"date": "2020-05-26", "close": 0.360999658, "volume": 262632.0}, {"date": "2020-05-27", "close": 0.341999676, "volume": 577044.0}, {"date": "2020-05-28", "close": 0.351499667, "volume": 183013.0}, {"date": "2020-05-29", "close": 0.370499649, "volume": 414719.0}, {"date": "2020-06-01", "close": 0.398999622, "volume": 1235553.0}, {"date": "2020-06-02", "close": 0.417999604, "volume": 528572.0}, {"date": "2020-06-03", "close": 0.417999604, "volume": 349575.0}, {"date": "2020-06-04", "close": 0.417999604, "volume": 290873.0}, {"date": "2020-06-05", "close": 0.455999568, "volume": 780462.0}, {"date": "2020-06-09", "close": 0.446499577, "volume": 420861.0}, {"date": "2020-06-10", "close": 0.436999586, "volume": 543547.0}, {"date": "2020-06-11", "close": 0.455999568, "volume": 584610.0}, {"date": "2020-06-12", "close": 0.446499577, "volume": 269050.0}, {"date": "2020-06-24", "close": 0.522499505, "volume": 4933231.0}, {"date": "2020-06-25", "close": 0.512999514, "volume": 1103742.0}, {"date": "2020-06-26", "close": 0.510172, "volume": 582342.0}, {"date": "2020-06-29", "close": 0.539605, "volume": 1461825.0}, {"date": "2020-06-30", "close": 0.510172, "volume": 503718.0}, {"date": "2020-07-01", "close": 0.58866, "volume": 910231.0}, {"date": "2020-07-02", "close": 0.58866, "volume": 1191422.0}, {"date": "2020-07-03", "close": 0.598471, "volume": 621458.0}, {"date": "2020-07-06", "close": 0.598471, "volume": 469978.0}, {"date": "2020-07-07", "close": 0.559227, "volume": 454701.0}, {"date": "2020-07-08", "close": 0.559227, "volume": 497462.0}, {"date": "2020-07-09", "close": 0.569038, "volume": 5279879.0}, {"date": "2020-07-10", "close": 0.559227, "volume": 1133960.0}, {"date": "2020-07-13", "close": 0.559227, "volume": 725714.0}, {"date": "2020-07-14", "close": 0.549416, "volume": 589350.0}, {"date": "2020-07-15", "close": 0.549416, "volume": 164452.0}, {"date": "2020-07-16", "close": 0.578849, "volume": 290266.0}, {"date": "2020-07-17", "close": 0.559227, "volume": 247748.0}, {"date": "2020-07-20", "close": 0.529794, "volume": 602522.0}, {"date": "2020-07-21", "close": 0.549416, "volume": 590267.0}, {"date": "2020-07-22", "close": 0.569038, "volume": 1510323.0}, {"date": "2020-07-23", "close": 0.627904, "volume": 1464120.0}, {"date": "2020-07-24", "close": 0.637715, "volume": 452582.0}, {"date": "2020-07-27", "close": 0.68677, "volume": 696541.0}, {"date": "2020-07-28", "close": 0.667148, "volume": 859853.0}, {"date": "2020-07-29", "close": 0.637715, "volume": 530609.0}, {"date": "2020-07-30", "close": 0.667148, "volume": 209768.0}, {"date": "2020-07-31", "close": 0.696581, "volume": 337436.0}, {"date": "2020-08-03", "close": 0.667148, "volume": 447504.0}, {"date": "2020-08-04", "close": 0.657337, "volume": 448413.0}, {"date": "2020-08-05", "close": 0.68677, "volume": 908437.0}, {"date": "2020-08-06", "close": 0.68677, "volume": 449207.0}, {"date": "2020-08-07", "close": 0.68677, "volume": 262180.0}, {"date": "2020-08-10", "close": 0.676959, "volume": 318751.0}, {"date": "2020-08-11", "close": 0.657337, "volume": 289305.0}, {"date": "2020-08-12", "close": 0.608282, "volume": 734631.0}, {"date": "2020-08-13", "close": 0.647526, "volume": 385002.0}, {"date": "2020-08-14", "close": 0.68677, "volume": 524560.0}, {"date": "2020-08-17", "close": 0.676959, "volume": 511909.0}, {"date": "2020-08-18", "close": 0.667148, "volume": 323761.0}, {"date": "2020-08-19", "close": 0.647526, "volume": 413247.0}, {"date": "2020-08-20", "close": 0.657337, "volume": 662860.0}, {"date": "2020-08-21", "close": 0.68677, "volume": 718856.0}, {"date": "2020-08-24", "close": 0.676959, "volume": 451427.0}, {"date": "2020-08-25", "close": 0.726014, "volume": 818015.0}, {"date": "2020-08-26", "close": 0.68677, "volume": 188187.0}, {"date": "2020-08-27", "close": 0.726014, "volume": 247731.0}, {"date": "2020-08-28", "close": 0.706392, "volume": 361281.0}, {"date": "2020-08-31", "close": 0.716203, "volume": 641008.0}, {"date": "2020-09-01", "close": 0.78488, "volume": 1312345.0}, {"date": "2020-09-02", "close": 0.765258, "volume": 205042.0}, {"date": "2020-09-03", "close": 0.735825, "volume": 527498.0}, {"date": "2020-09-04", "close": 0.735825, "volume": 527651.0}, {"date": "2020-09-07", "close": 0.765258, "volume": 443171.0}, {"date": "2020-09-08", "close": 0.78488, "volume": 623483.0}, {"date": "2020-09-09", "close": 0.843746, "volume": 902493.0}, {"date": "2020-09-10", "close": 0.814313, "volume": 718092.0}, {"date": "2020-09-11", "close": 0.824124, "volume": 477030.0}, {"date": "2020-09-14", "close": 0.814313, "volume": 296749.0}, {"date": "2020-09-15", "close": 0.794691, "volume": 573349.0}, {"date": "2020-09-16", "close": 0.814313, "volume": 584733.0}, {"date": "2020-09-17", "close": 0.804502, "volume": 602725.0}, {"date": "2020-09-18", "close": 0.804502, "volume": 234278.0}, {"date": "2020-09-21", "close": 0.804502, "volume": 334081.0}, {"date": "2020-09-22", "close": 0.804502, "volume": 717030.0}, {"date": "2020-09-23", "close": 0.814313, "volume": 377079.0}, {"date": "2020-09-24", "close": 0.794691, "volume": 885580.0}, {"date": "2020-09-25", "close": 0.833935, "volume": 649705.0}, {"date": "2020-09-28", "close": 0.833935, "volume": 197385.0}, {"date": "2020-09-29", "close": 0.853557, "volume": 274614.0}, {"date": "2020-09-30", "close": 0.863368, "volume": 235216.0}, {"date": "2020-10-01", "close": 0.863368, "volume": 62493.0}, {"date": "2020-10-02", "close": 0.794691, "volume": 484751.0}, {"date": "2020-10-05", "close": 0.794691, "volume": 44321.0}, {"date": "2020-10-06", "close": 0.843746, "volume": 219102.0}, {"date": "2020-10-07", "close": 0.814313, "volume": 80444.0}, {"date": "2020-10-08", "close": 0.78488, "volume": 131297.0}, {"date": "2020-10-09", "close": 0.824124, "volume": 78951.0}, {"date": "2020-10-12", "close": 0.814313, "volume": 247115.0}, {"date": "2020-10-13", "close": 0.804502, "volume": 125824.0}, {"date": "2020-10-14", "close": 0.804502, "volume": 155781.0}, {"date": "2020-10-15", "close": 0.804502, "volume": 137886.0}, {"date": "2020-10-16", "close": 0.814313, "volume": 157562.0}, {"date": "2020-10-19", "close": 0.824124, "volume": 139544.0}, {"date": "2020-10-20", "close": 0.814313, "volume": 140501.0}, {"date": "2020-10-21", "close": 0.843746, "volume": 721404.0}, {"date": "2020-10-22", "close": 0.902612, "volume": 1183864.0}, {"date": "2020-10-23", "close": 0.853557, "volume": 205746.0}, {"date": "2020-10-26", "close": 0.863368, "volume": 380174.0}, {"date": "2020-10-27", "close": 0.814313, "volume": 350411.0}, {"date": "2020-10-28", "close": 0.833935, "volume": 105208.0}, {"date": "2020-10-29", "close": 0.814313, "volume": 329717.0}, {"date": "2020-10-30", "close": 0.824124, "volume": 126683.0}, {"date": "2020-11-02", "close": 0.804502, "volume": 259937.0}, {"date": "2020-11-03", "close": 0.804502, "volume": 75971.0}, {"date": "2020-11-04", "close": 0.814313, "volume": 63296.0}, {"date": "2020-11-05", "close": 0.824124, "volume": 158162.0}, {"date": "2020-11-06", "close": 0.843746, "volume": 518890.0}, {"date": "2020-11-09", "close": 0.853557, "volume": 435952.0}, {"date": "2020-11-10", "close": 0.824124, "volume": 178783.0}, {"date": "2020-11-11", "close": 0.814313, "volume": 71891.0}, {"date": "2020-11-12", "close": 0.804502, "volume": 189780.0}, {"date": "2020-11-13", "close": 0.814313, "volume": 226548.0}, {"date": "2020-11-16", "close": 0.804502, "volume": 73629.0}, {"date": "2020-11-17", "close": 0.824124, "volume": 167422.0}, {"date": "2020-11-18", "close": 0.804502, "volume": 81782.0}, {"date": "2020-11-19", "close": 0.804502, "volume": 415450.0}, {"date": "2020-11-20", "close": 0.794691, "volume": 106177.0}, {"date": "2020-11-23", "close": 0.765258, "volume": 578049.0}, {"date": "2020-11-24", "close": 0.716203, "volume": 543635.0}, {"date": "2020-11-25", "close": 0.745636, "volume": 379659.0}, {"date": "2020-11-26", "close": 0.755447, "volume": 138989.0}, {"date": "2020-11-27", "close": 0.765258, "volume": 425436.0}, {"date": "2020-11-30", "close": 0.745636, "volume": 247746.0}, {"date": "2020-12-01", "close": 0.735825, "volume": 64350.0}, {"date": "2020-12-02", "close": 0.745636, "volume": 273742.0}, {"date": "2020-12-03", "close": 0.726014, "volume": 167439.0}, {"date": "2020-12-04", "close": 0.726014, "volume": 111498.0}, {"date": "2020-12-07", "close": 0.706392, "volume": 310610.0}, {"date": "2020-12-08", "close": 0.716203, "volume": 70345.0}, {"date": "2020-12-09", "close": 0.745636, "volume": 280162.0}, {"date": "2020-12-10", "close": 0.706392, "volume": 210482.0}, {"date": "2020-12-11", "close": 0.706392, "volume": 126266.0}, {"date": "2020-12-14", "close": 0.647526, "volume": 364968.0}, {"date": "2020-12-15", "close": 0.667148, "volume": 279737.0}, {"date": "2020-12-16", "close": 0.676959, "volume": 53344.0}, {"date": "2020-12-17", "close": 0.706392, "volume": 64096.0}, {"date": "2020-12-18", "close": 0.726014, "volume": 149798.0}, {"date": "2020-12-21", "close": 0.735825, "volume": 340270.0}, {"date": "2020-12-22", "close": 0.735825, "volume": 64516.0}, {"date": "2020-12-23", "close": 0.735825, "volume": 4811.0}, {"date": "2020-12-24", "close": 0.716203, "volume": 35526.0}, {"date": "2020-12-29", "close": 0.706392, "volume": 110689.0}, {"date": "2020-12-30", "close": 0.735825, "volume": 73394.0}, {"date": "2020-12-31", "close": 0.726014, "volume": 11878.0}, {"date": "2021-01-04", "close": 0.765258, "volume": 136290.0}, {"date": "2021-01-05", "close": 0.745636, "volume": 153699.0}, {"date": "2021-01-06", "close": 0.755447, "volume": 57954.0}, {"date": "2021-01-07", "close": 0.765258, "volume": 99411.0}, {"date": "2021-01-08", "close": 0.775069, "volume": 214794.0}, {"date": "2021-01-11", "close": 0.726014, "volume": 98175.0}, {"date": "2021-01-12", "close": 0.726014, "volume": 5042.0}, {"date": "2021-01-13", "close": 0.745636, "volume": 236937.0}, {"date": "2021-01-14", "close": 0.735825, "volume": 35043.0}, {"date": "2021-01-15", "close": 0.706392, "volume": 432997.0}, {"date": "2021-01-18", "close": 0.716203, "volume": 164709.0}, {"date": "2021-01-19", "close": 0.735825, "volume": 470950.0}, {"date": "2021-01-20", "close": 0.775069, "volume": 181063.0}, {"date": "2021-01-21", "close": 0.775069, "volume": 269248.0}, {"date": "2021-01-22", "close": 0.78488, "volume": 120049.0}, {"date": "2021-01-25", "close": 0.775069, "volume": 147199.0}, {"date": "2021-01-27", "close": 0.745636, "volume": 205921.0}, {"date": "2021-01-28", "close": 0.735825, "volume": 195952.0}, {"date": "2021-01-29", "close": 0.706392, "volume": 185947.0}, {"date": "2021-02-01", "close": 0.726014, "volume": 46931.0}, {"date": "2021-02-02", "close": 0.765258, "volume": 1217409.0}, {"date": "2021-02-03", "close": 0.755447, "volume": 151659.0}, {"date": "2021-02-04", "close": 0.755447, "volume": 440700.0}, {"date": "2021-02-05", "close": 0.735825, "volume": 99915.0}, {"date": "2021-02-08", "close": 0.726014, "volume": 143759.0}, {"date": "2021-02-09", "close": 0.68677, "volume": 443116.0}, {"date": "2021-02-10", "close": 0.706392, "volume": 639253.0}, {"date": "2021-02-11", "close": 0.68677, "volume": 364892.0}, {"date": "2021-02-12", "close": 0.68677, "volume": 67325.0}, {"date": "2021-02-15", "close": 0.726014, "volume": 269559.0}, {"date": "2021-02-16", "close": 0.696581, "volume": 160428.0}, {"date": "2021-02-17", "close": 0.68677, "volume": 395225.0}, {"date": "2021-02-18", "close": 0.676959, "volume": 1003052.0}, {"date": "2021-02-19", "close": 0.657337, "volume": 305290.0}, {"date": "2021-02-22", "close": 0.657337, "volume": 124767.0}, {"date": "2021-02-23", "close": 0.657337, "volume": 176031.0}, {"date": "2021-02-24", "close": 0.657337, "volume": 71527.0}, {"date": "2021-02-25", "close": 0.657337, "volume": 374500.0}, {"date": "2021-02-26", "close": 0.657337, "volume": 811603.0}, {"date": "2021-03-01", "close": 0.676959, "volume": 252402.0}, {"date": "2021-03-02", "close": 0.667148, "volume": 659969.0}, {"date": "2021-03-03", "close": 0.68677, "volume": 76219.0}, {"date": "2021-03-04", "close": 0.647526, "volume": 98424.0}, {"date": "2021-03-05", "close": 0.657337, "volume": 191269.0}, {"date": "2021-03-08", "close": 0.667148, "volume": 66281.0}, {"date": "2021-03-09", "close": 0.627904, "volume": 53479.0}, {"date": "2021-03-10", "close": 0.637715, "volume": 44951.0}, {"date": "2021-03-11", "close": 0.667148, "volume": 147627.0}, {"date": "2021-03-12", "close": 0.647526, "volume": 182773.0}, {"date": "2021-03-15", "close": 0.647526, "volume": 4407.0}, {"date": "2021-03-16", "close": 0.696581, "volume": 240169.0}, {"date": "2021-03-17", "close": 0.696581, "volume": 76213.0}, {"date": "2021-03-18", "close": 0.68677, "volume": 127990.0}, {"date": "2021-03-19", "close": 0.68677, "volume": 131384.0}, {"date": "2021-03-22", "close": 0.667148, "volume": 105995.0}, {"date": "2021-03-23", "close": 0.68677, "volume": 88414.0}, {"date": "2021-03-24", "close": 0.657337, "volume": 22583.0}, {"date": "2021-03-26", "close": 0.667148, "volume": 37547.0}, {"date": "2021-03-29", "close": 0.657337, "volume": 56280.0}, {"date": "2021-03-30", "close": 0.647526, "volume": 57892.0}, {"date": "2021-03-31", "close": 0.618093, "volume": 80976.0}, {"date": "2021-04-01", "close": 0.608282, "volume": 104747.0}, {"date": "2021-04-06", "close": 0.627904, "volume": 215353.0}, {"date": "2021-04-07", "close": 0.618093, "volume": 125067.0}, {"date": "2021-04-08", "close": 0.618093, "volume": 41520.0}, {"date": "2021-04-09", "close": 0.657337, "volume": 231827.0}, {"date": "2021-04-12", "close": 0.627904, "volume": 150076.0}, {"date": "2021-04-13", "close": 0.637715, "volume": 75412.0}, {"date": "2021-04-14", "close": 0.618093, "volume": 59450.0}, {"date": "2021-04-15", "close": 0.627904, "volume": 137239.0}, {"date": "2021-04-16", "close": 0.637715, "volume": 236960.0}, {"date": "2021-04-19", "close": 0.618093, "volume": 46074.0}, {"date": "2021-04-22", "close": 0.627904, "volume": 231146.0}, {"date": "2021-04-23", "close": 0.627904, "volume": 222835.0}, {"date": "2021-04-26", "close": 0.627904, "volume": 147545.0}, {"date": "2021-04-27", "close": 0.608282, "volume": 300027.0}, {"date": "2021-04-28", "close": 0.618093, "volume": 243669.0}, {"date": "2021-04-29", "close": 0.627904, "volume": 66848.0}, {"date": "2021-04-30", "close": 0.627904, "volume": 560888.0}, {"date": "2021-05-03", "close": 0.58866, "volume": 400422.0}, {"date": "2021-05-04", "close": 0.657337, "volume": 412338.0}, {"date": "2021-05-05", "close": 0.627904, "volume": 56022.0}, {"date": "2021-05-06", "close": 0.627904, "volume": 200203.0}, {"date": "2021-05-07", "close": 0.637715, "volume": 248062.0}, {"date": "2021-05-10", "close": 0.618093, "volume": 158130.0}, {"date": "2021-05-11", "close": 0.598471, "volume": 292185.0}, {"date": "2021-05-12", "close": 0.627904, "volume": 1194507.0}, {"date": "2021-05-13", "close": 0.676959, "volume": 142649.0}, {"date": "2021-05-14", "close": 0.676959, "volume": 208215.0}, {"date": "2021-05-17", "close": 0.676959, "volume": 142564.0}, {"date": "2021-05-18", "close": 0.676959, "volume": 96929.0}, {"date": "2021-05-19", "close": 0.68677, "volume": 62302.0}, {"date": "2021-05-20", "close": 0.68677, "volume": 122621.0}, {"date": "2021-05-21", "close": 0.676959, "volume": 83241.0}, {"date": "2021-05-24", "close": 0.676959, "volume": 29242.0}, {"date": "2021-05-25", "close": 0.647526, "volume": 153425.0}, {"date": "2021-05-26", "close": 0.657337, "volume": 51963.0}, {"date": "2021-05-27", "close": 0.657337, "volume": 84857.0}, {"date": "2021-05-28", "close": 0.647526, "volume": 113291.0}, {"date": "2021-05-31", "close": 0.657337, "volume": 65925.0}, {"date": "2021-06-01", "close": 0.667148, "volume": 133694.0}, {"date": "2021-06-02", "close": 0.667148, "volume": 88985.0}, {"date": "2021-06-03", "close": 0.68677, "volume": 228828.0}, {"date": "2021-06-04", "close": 0.667148, "volume": 113625.0}, {"date": "2021-06-07", "close": 0.657337, "volume": 20294.0}, {"date": "2021-06-08", "close": 0.676959, "volume": 74275.0}, {"date": "2021-06-09", "close": 0.667148, "volume": 194353.0}, {"date": "2021-06-10", "close": 0.696581, "volume": 605281.0}, {"date": "2021-06-11", "close": 0.745636, "volume": 267870.0}, {"date": "2021-06-15", "close": 0.706392, "volume": 1136705.0}, {"date": "2021-06-16", "close": 0.765258, "volume": 1548228.0}, {"date": "2021-06-17", "close": 0.735825, "volume": 535033.0}, {"date": "2021-06-18", "close": 0.68677, "volume": 516334.0}, {"date": "2021-06-21", "close": 0.726014, "volume": 332127.0}, {"date": "2021-06-22", "close": 0.726014, "volume": 147781.0}, {"date": "2021-06-23", "close": 0.716203, "volume": 116005.0}, {"date": "2021-06-24", "close": 0.716203, "volume": 200189.0}, {"date": "2021-06-25", "close": 0.716203, "volume": 165992.0}, {"date": "2021-06-28", "close": 0.696581, "volume": 549345.0}, {"date": "2021-06-29", "close": 0.68677, "volume": 62539.0}, {"date": "2021-06-30", "close": 0.667148, "volume": 320206.0}, {"date": "2021-07-01", "close": 0.68677, "volume": 936031.0}, {"date": "2021-07-02", "close": 0.68677, "volume": 233689.0}, {"date": "2021-07-05", "close": 0.696581, "volume": 169615.0}, {"date": "2021-07-06", "close": 0.696581, "volume": 255160.0}, {"date": "2021-07-07", "close": 0.696581, "volume": 186016.0}, {"date": "2021-07-08", "close": 0.706392, "volume": 97892.0}, {"date": "2021-07-09", "close": 0.696581, "volume": 208674.0}, {"date": "2021-07-12", "close": 0.68677, "volume": 58417.0}, {"date": "2021-07-13", "close": 0.706392, "volume": 199114.0}, {"date": "2021-07-14", "close": 0.726014, "volume": 181117.0}, {"date": "2021-07-15", "close": 0.716203, "volume": 164904.0}, {"date": "2021-07-16", "close": 0.765258, "volume": 500554.0}, {"date": "2021-07-19", "close": 0.735825, "volume": 265295.0}, {"date": "2021-07-20", "close": 0.726014, "volume": 298043.0}, {"date": "2021-07-21", "close": 0.745636, "volume": 95237.0}, {"date": "2021-07-22", "close": 0.745636, "volume": 202483.0}, {"date": "2021-07-23", "close": 0.726014, "volume": 204555.0}, {"date": "2021-07-26", "close": 0.706392, "volume": 455170.0}, {"date": "2021-07-27", "close": 0.706392, "volume": 82624.0}, {"date": "2021-07-28", "close": 0.716203, "volume": 140814.0}, {"date": "2021-07-29", "close": 0.716203, "volume": 225388.0}, {"date": "2021-07-30", "close": 0.716203, "volume": 49956.0}, {"date": "2021-08-02", "close": 0.745636, "volume": 138455.0}, {"date": "2021-08-03", "close": 0.745636, "volume": 116461.0}, {"date": "2021-08-04", "close": 0.745636, "volume": 123030.0}, {"date": "2021-08-05", "close": 0.755447, "volume": 219839.0}, {"date": "2021-08-06", "close": 0.755447, "volume": 273120.0}, {"date": "2021-08-09", "close": 0.726014, "volume": 590514.0}, {"date": "2021-08-10", "close": 0.706392, "volume": 292708.0}, {"date": "2021-08-11", "close": 0.706392, "volume": 222540.0}, {"date": "2021-08-12", "close": 0.726014, "volume": 197767.0}, {"date": "2021-08-13", "close": 0.735825, "volume": 121819.0}, {"date": "2021-08-16", "close": 0.755447, "volume": 246811.0}, {"date": "2021-08-17", "close": 0.745636, "volume": 179439.0}, {"date": "2021-08-18", "close": 0.735825, "volume": 67143.0}, {"date": "2021-08-19", "close": 0.755447, "volume": 166517.0}, {"date": "2021-08-20", "close": 0.745636, "volume": 395859.0}, {"date": "2021-08-23", "close": 0.726014, "volume": 72235.0}, {"date": "2021-08-24", "close": 0.745636, "volume": 144973.0}, {"date": "2021-08-25", "close": 0.735825, "volume": 40031.0}, {"date": "2021-08-26", "close": 0.735825, "volume": 122413.0}, {"date": "2021-08-27", "close": 0.735825, "volume": 194642.0}, {"date": "2021-08-30", "close": 0.745636, "volume": 3404002.0}, {"date": "2021-08-31", "close": 0.745636, "volume": 206754.0}, {"date": "2021-09-01", "close": 0.735825, "volume": 113907.0}, {"date": "2021-09-02", "close": 0.735825, "volume": 189392.0}, {"date": "2021-09-03", "close": 0.775069, "volume": 411504.0}, {"date": "2021-09-06", "close": 0.775069, "volume": 455806.0}, {"date": "2021-09-07", "close": 0.755447, "volume": 203826.0}, {"date": "2021-09-08", "close": 0.745636, "volume": 479495.0}, {"date": "2021-09-09", "close": 0.726014, "volume": 214279.0}, {"date": "2021-09-10", "close": 0.716203, "volume": 32994.0}, {"date": "2021-09-13", "close": 0.716203, "volume": 146866.0}, {"date": "2021-09-14", "close": 0.706392, "volume": 148629.0}, {"date": "2021-09-15", "close": 0.716203, "volume": 23329.0}, {"date": "2021-09-16", "close": 0.735825, "volume": 126964.0}, {"date": "2021-09-17", "close": 0.735825, "volume": 238057.0}, {"date": "2021-09-20", "close": 0.716203, "volume": 451649.0}, {"date": "2021-09-21", "close": 0.716203, "volume": 873169.0}, {"date": "2021-09-22", "close": 1.76598, "volume": 20935200.0}, {"date": "2021-09-23", "close": 1.47165, "volume": 7241526.0}, {"date": "2021-09-24", "close": 1.47165, "volume": 2379477.0}, {"date": "2021-09-27", "close": 1.324485, "volume": 2291110.0}, {"date": "2021-09-28", "close": 1.47165, "volume": 782966.0}, {"date": "2021-09-29", "close": 1.324485, "volume": 1178433.0}, {"date": "2021-09-30", "close": 1.324485, "volume": 708625.0}, {"date": "2021-10-01", "close": 1.422595, "volume": 878002.0}, {"date": "2021-10-04", "close": 1.47165, "volume": 1373960.0}, {"date": "2021-10-05", "close": 1.37354, "volume": 659481.0}, {"date": "2021-10-06", "close": 1.37354, "volume": 635575.0}, {"date": "2021-10-07", "close": 1.37354, "volume": 136774.0}, {"date": "2021-10-08", "close": 1.37354, "volume": 60148.0}, {"date": "2021-10-11", "close": 1.324485, "volume": 185960.0}, {"date": "2021-10-12", "close": 1.422595, "volume": 525060.0}, {"date": "2021-10-13", "close": 1.37354, "volume": 180379.0}, {"date": "2021-10-14", "close": 1.520705, "volume": 1931704.0}, {"date": "2021-10-15", "close": 1.56976, "volume": 975190.0}, {"date": "2021-10-18", "close": 1.422595, "volume": 833062.0}, {"date": "2021-10-19", "close": 1.37354, "volume": 643907.0}, {"date": "2021-10-20", "close": 1.324485, "volume": 860394.0}, {"date": "2021-10-21", "close": 1.37354, "volume": 939977.0}, {"date": "2021-10-22", "close": 1.324485, "volume": 107133.0}, {"date": "2021-10-25", "close": 1.324485, "volume": 94552.0}, {"date": "2021-10-26", "close": 1.27543, "volume": 255843.0}, {"date": "2021-10-27", "close": 1.226375, "volume": 446214.0}, {"date": "2021-10-28", "close": 1.27543, "volume": 342924.0}, {"date": "2021-10-29", "close": 1.226375, "volume": 216179.0}, {"date": "2021-11-01", "close": 1.27543, "volume": 438414.0}, {"date": "2021-11-02", "close": 1.37354, "volume": 187766.0}, {"date": "2021-11-03", "close": 1.324485, "volume": 114802.0}, {"date": "2021-11-04", "close": 1.324485, "volume": 368935.0}, {"date": "2021-11-05", "close": 1.422595, "volume": 438270.0}, {"date": "2021-11-08", "close": 1.37354, "volume": 211412.0}, {"date": "2021-11-09", "close": 1.37354, "volume": 58108.0}, {"date": "2021-11-10", "close": 1.422595, "volume": 380803.0}, {"date": "2021-11-11", "close": 1.37354, "volume": 327862.0}, {"date": "2021-11-12", "close": 1.422595, "volume": 140175.0}, {"date": "2021-11-15", "close": 1.422595, "volume": 266888.0}, {"date": "2021-11-16", "close": 1.520705, "volume": 282427.0}, {"date": "2021-11-17", "close": 1.520705, "volume": 32392.0}, {"date": "2021-11-18", "close": 1.520705, "volume": 116523.0}, {"date": "2021-11-19", "close": 1.520705, "volume": 345112.0}, {"date": "2021-11-22", "close": 1.56976, "volume": 186482.0}, {"date": "2021-11-23", "close": 1.47165, "volume": 13011444.0}, {"date": "2021-11-24", "close": 1.422595, "volume": 392921.0}, {"date": "2021-11-25", "close": 1.5, "volume": 426533.0}, {"date": "2021-11-26", "close": 1.5, "volume": 133426.0}, {"date": "2021-11-29", "close": 1.4, "volume": 145912.0}, {"date": "2021-11-30", "close": 1.4, "volume": 32925.0}, {"date": "2021-12-01", "close": 1.4, "volume": 311787.0}, {"date": "2021-12-02", "close": 1.4, "volume": 51330.0}, {"date": "2021-12-03", "close": 1.4, "volume": 148170.0}, {"date": "2021-12-06", "close": 1.35, "volume": 214640.0}, {"date": "2021-12-07", "close": 1.4, "volume": 142980.0}, {"date": "2021-12-08", "close": 1.4, "volume": 259416.0}, {"date": "2021-12-09", "close": 1.5, "volume": 224936.0}, {"date": "2021-12-10", "close": 1.65, "volume": 769330.0}, {"date": "2021-12-13", "close": 1.6, "volume": 559922.0}, {"date": "2021-12-14", "close": 1.55, "volume": 254077.0}, {"date": "2021-12-15", "close": 1.55, "volume": 188482.0}, {"date": "2021-12-16", "close": 1.6, "volume": 490144.0}, {"date": "2021-12-17", "close": 1.65, "volume": 224620.0}, {"date": "2021-12-20", "close": 1.65, "volume": 376727.0}, {"date": "2021-12-21", "close": 1.6, "volume": 349459.0}, {"date": "2021-12-22", "close": 1.5, "volume": 80090.0}, {"date": "2021-12-23", "close": 1.55, "volume": 651346.0}, {"date": "2021-12-24", "close": 1.6, "volume": 21722.0}, {"date": "2021-12-29", "close": 1.65, "volume": 179466.0}, {"date": "2021-12-30", "close": 1.6, "volume": 10082.0}, {"date": "2021-12-31", "close": 1.65, "volume": 416931.0}, {"date": "2022-01-04", "close": 1.7, "volume": 393242.0}, {"date": "2022-01-05", "close": 1.7, "volume": 166279.0}, {"date": "2022-01-17", "close": 1.705, "volume": 63907.0}, {"date": "2022-01-18", "close": 1.7, "volume": 173883.0}, {"date": "2022-01-19", "close": 1.6, "volume": 150507.0}, {"date": "2022-01-20", "close": 1.7, "volume": 118814.0}, {"date": "2022-01-21", "close": 1.7, "volume": 49975.0}, {"date": "2022-01-24", "close": 1.61, "volume": 191814.0}, {"date": "2022-01-25", "close": 1.47, "volume": 253998.0}, {"date": "2022-01-27", "close": 1.425, "volume": 173801.0}, {"date": "2022-01-28", "close": 1.4, "volume": 4079769.0}, {"date": "2022-01-31", "close": 1.52, "volume": 119207.0}, {"date": "2022-02-01", "close": 1.58, "volume": 112988.0}, {"date": "2022-02-02", "close": 1.6, "volume": 208954.0}, {"date": "2022-02-03", "close": 1.66, "volume": 1169931.0}, {"date": "2022-02-04", "close": 1.69, "volume": 679632.0}, {"date": "2022-02-07", "close": 1.72, "volume": 381773.0}, {"date": "2022-02-08", "close": 1.71, "volume": 148183.0}, {"date": "2022-02-09", "close": 1.685, "volume": 70433.0}, {"date": "2022-02-10", "close": 1.745, "volume": 330964.0}, {"date": "2022-02-11", "close": 1.725, "volume": 52932.0}, {"date": "2022-02-14", "close": 1.745, "volume": 20227779.0}, {"date": "2022-02-15", "close": 1.7, "volume": 308220.0}, {"date": "2022-02-16", "close": 1.745, "volume": 230906.0}, {"date": "2022-02-17", "close": 1.75, "volume": 454904.0}, {"date": "2022-02-18", "close": 1.75, "volume": 299751.0}, {"date": "2022-02-21", "close": 1.69, "volume": 332430.0}, {"date": "2022-02-22", "close": 1.61, "volume": 287755.0}, {"date": "2022-02-23", "close": 1.56, "volume": 260017.0}, {"date": "2022-02-24", "close": 1.545, "volume": 196049.0}, {"date": "2022-02-25", "close": 1.56, "volume": 72753.0}, {"date": "2022-02-28", "close": 1.605, "volume": 132020.0}, {"date": "2022-03-01", "close": 1.68, "volume": 65021.0}, {"date": "2022-03-02", "close": 1.66, "volume": 111352.0}, {"date": "2022-03-03", "close": 1.605, "volume": 44459.0}, {"date": "2022-03-04", "close": 1.565, "volume": 85333.0}, {"date": "2022-03-07", "close": 1.63, "volume": 201220.0}, {"date": "2022-03-08", "close": 1.56, "volume": 115429.0}, {"date": "2022-03-09", "close": 1.6, "volume": 273477.0}, {"date": "2022-03-10", "close": 1.53, "volume": 251906.0}, {"date": "2022-03-11", "close": 1.6, "volume": 86110.0}, {"date": "2022-03-14", "close": 1.51, "volume": 124388.0}, {"date": "2022-03-15", "close": 1.5, "volume": 182347.0}, {"date": "2022-03-16", "close": 1.57, "volume": 590382.0}, {"date": "2022-03-17", "close": 1.54, "volume": 1010935.0}, {"date": "2022-03-18", "close": 1.515, "volume": 1284642.0}, {"date": "2022-03-21", "close": 1.48, "volume": 433562.0}, {"date": "2022-03-22", "close": 1.465, "volume": 285598.0}, {"date": "2022-03-23", "close": 1.515, "volume": 364228.0}, {"date": "2022-03-24", "close": 1.55, "volume": 1437913.0}, {"date": "2022-03-25", "close": 1.53, "volume": 501519.0}, {"date": "2022-03-28", "close": 1.475, "volume": 535947.0}, {"date": "2022-03-29", "close": 1.5, "volume": 471732.0}, {"date": "2022-03-30", "close": 1.545, "volume": 349668.0}, {"date": "2022-03-31", "close": 1.625, "volume": 1682613.0}, {"date": "2022-04-01", "close": 1.74, "volume": 1127883.0}, {"date": "2022-04-04", "close": 1.855, "volume": 1689556.0}, {"date": "2022-04-05", "close": 1.82, "volume": 750106.0}, {"date": "2022-04-06", "close": 1.845, "volume": 554978.0}, {"date": "2022-04-07", "close": 1.815, "volume": 436809.0}, {"date": "2022-04-08", "close": 1.825, "volume": 407765.0}, {"date": "2022-04-11", "close": 1.95, "volume": 1097858.0}, {"date": "2022-04-12", "close": 1.825, "volume": 430704.0}, {"date": "2022-04-13", "close": 1.815, "volume": 318290.0}, {"date": "2022-04-14", "close": 1.805, "volume": 229112.0}, {"date": "2022-04-19", "close": 1.775, "volume": 537608.0}, {"date": "2022-04-20", "close": 1.665, "volume": 437139.0}, {"date": "2022-04-21", "close": 1.62, "volume": 527991.0}, {"date": "2022-04-22", "close": 1.59, "volume": 224418.0}, {"date": "2022-04-26", "close": 1.49, "volume": 596762.0}, {"date": "2022-04-27", "close": 1.42, "volume": 543365.0}, {"date": "2022-04-28", "close": 1.45, "volume": 603228.0}, {"date": "2022-04-29", "close": 1.44, "volume": 428273.0}, {"date": "2022-05-02", "close": 1.365, "volume": 508111.0}, {"date": "2022-05-03", "close": 1.325, "volume": 364564.0}, {"date": "2022-05-04", "close": 1.385, "volume": 324356.0}, {"date": "2022-05-05", "close": 1.47, "volume": 291089.0}, {"date": "2022-05-06", "close": 1.4, "volume": 342761.0}, {"date": "2022-05-09", "close": 1.4, "volume": 336038.0}, {"date": "2022-05-10", "close": 1.265, "volume": 604771.0}, {"date": "2022-05-11", "close": 1.24, "volume": 676511.0}, {"date": "2022-05-12", "close": 1.31, "volume": 1330937.0}, {"date": "2022-05-13", "close": 1.4, "volume": 401310.0}, {"date": "2022-05-16", "close": 1.35, "volume": 224975.0}, {"date": "2022-05-17", "close": 1.35, "volume": 46270.0}, {"date": "2022-05-18", "close": 1.37, "volume": 111390.0}, {"date": "2022-05-19", "close": 1.34, "volume": 976123.0}, {"date": "2022-05-20", "close": 1.385, "volume": 1763796.0}, {"date": "2022-05-23", "close": 1.365, "volume": 111074.0}, {"date": "2022-05-24", "close": 1.395, "volume": 30829.0}, {"date": "2022-05-25", "close": 1.41, "volume": 108991.0}, {"date": "2022-05-26", "close": 1.48, "volume": 429021.0}, {"date": "2022-05-27", "close": 1.53, "volume": 314447.0}, {"date": "2022-05-30", "close": 1.5, "volume": 547834.0}, {"date": "2022-05-31", "close": 1.51, "volume": 347546.0}, {"date": "2022-06-01", "close": 1.5, "volume": 313270.0}, {"date": "2022-06-02", "close": 1.46, "volume": 63170.0}, {"date": "2022-06-03", "close": 1.475, "volume": 628104.0}, {"date": "2022-06-06", "close": 1.48, "volume": 93074.0}, {"date": "2022-06-07", "close": 1.48, "volume": 367423.0}, {"date": "2022-06-08", "close": 1.51, "volume": 125581.0}, {"date": "2022-06-09", "close": 1.51, "volume": 186033.0}, {"date": "2022-06-10", "close": 1.53, "volume": 395918.0}, {"date": "2022-06-14", "close": 1.425, "volume": 711304.0}, {"date": "2022-06-15", "close": 1.36, "volume": 363634.0}, {"date": "2022-06-16", "close": 1.385, "volume": 120503.0}, {"date": "2022-06-17", "close": 1.37, "volume": 82172.0}, {"date": "2022-06-20", "close": 1.34, "volume": 273297.0}, {"date": "2022-06-21", "close": 1.355, "volume": 262454.0}, {"date": "2022-06-22", "close": 1.34, "volume": 320350.0}, {"date": "2022-06-23", "close": 1.34, "volume": 165885.0}, {"date": "2022-06-24", "close": 1.35, "volume": 259495.0}, {"date": "2022-06-27", "close": 1.33, "volume": 291269.0}, {"date": "2022-06-28", "close": 1.34, "volume": 54756.0}, {"date": "2022-06-29", "close": 1.285, "volume": 130155.0}, {"date": "2022-06-30", "close": 1.265, "volume": 109671.0}, {"date": "2022-07-01", "close": 1.205, "volume": 181487.0}, {"date": "2022-07-05", "close": 1.22, "volume": 18328497.0}, {"date": "2022-07-06", "close": 1.21, "volume": 1548945.0}, {"date": "2022-07-07", "close": 1.195, "volume": 408685.0}, {"date": "2022-07-08", "close": 1.22, "volume": 84426.0}, {"date": "2022-07-11", "close": 1.215, "volume": 297781.0}, {"date": "2022-07-12", "close": 1.185, "volume": 161171.0}, {"date": "2022-07-13", "close": 1.18, "volume": 146554.0}, {"date": "2022-07-14", "close": 1.215, "volume": 126786.0}, {"date": "2022-07-15", "close": 1.22, "volume": 199948.0}, {"date": "2022-07-18", "close": 1.235, "volume": 274957.0}, {"date": "2022-07-19", "close": 1.225, "volume": 176631.0}, {"date": "2022-07-20", "close": 1.23, "volume": 364087.0}, {"date": "2022-07-21", "close": 1.23, "volume": 444443.0}, {"date": "2022-07-22", "close": 1.25, "volume": 238669.0}, {"date": "2022-07-25", "close": 1.25, "volume": 154571.0}, {"date": "2022-07-26", "close": 1.275, "volume": 459306.0}, {"date": "2022-07-27", "close": 1.3, "volume": 1095113.0}, {"date": "2022-07-28", "close": 1.32, "volume": 542189.0}, {"date": "2022-07-29", "close": 1.385, "volume": 858204.0}, {"date": "2022-08-01", "close": 1.41, "volume": 1078337.0}, {"date": "2022-08-02", "close": 1.455, "volume": 639136.0}, {"date": "2022-08-03", "close": 1.47, "volume": 313134.0}, {"date": "2022-08-04", "close": 1.47, "volume": 978622.0}, {"date": "2022-08-05", "close": 1.47, "volume": 461794.0}, {"date": "2022-08-08", "close": 1.41, "volume": 1124479.0}, {"date": "2022-08-09", "close": 1.38, "volume": 256807.0}, {"date": "2022-08-10", "close": 1.41, "volume": 310725.0}, {"date": "2022-08-11", "close": 1.38, "volume": 481133.0}, {"date": "2022-08-12", "close": 1.36, "volume": 310585.0}, {"date": "2022-08-15", "close": 1.38, "volume": 326455.0}, {"date": "2022-08-16", "close": 1.31, "volume": 357151.0}, {"date": "2022-08-17", "close": 1.295, "volume": 112396.0}, {"date": "2022-08-18", "close": 1.25, "volume": 139453.0}, {"date": "2022-08-19", "close": 1.3, "volume": 232486.0}, {"date": "2022-08-22", "close": 1.25, "volume": 786484.0}, {"date": "2022-08-23", "close": 1.255, "volume": 534642.0}, {"date": "2022-08-24", "close": 1.205, "volume": 200843.0}, {"date": "2022-08-25", "close": 1.195, "volume": 324276.0}, {"date": "2022-08-26", "close": 1.205, "volume": 570657.0}, {"date": "2022-08-29", "close": 1.175, "volume": 511615.0}, {"date": "2022-08-30", "close": 1.22, "volume": 415510.0}, {"date": "2022-08-31", "close": 1.205, "volume": 932081.0}, {"date": "2022-09-01", "close": 1.15, "volume": 1324929.0}, {"date": "2022-09-02", "close": 1.115, "volume": 678916.0}, {"date": "2022-09-05", "close": 1.14, "volume": 337516.0}, {"date": "2022-09-06", "close": 1.125, "volume": 286939.0}, {"date": "2022-09-07", "close": 1.135, "volume": 1095813.0}, {"date": "2022-09-08", "close": 1.15, "volume": 297193.0}, {"date": "2022-09-09", "close": 1.15, "volume": 482125.0}, {"date": "2022-09-12", "close": 1.08, "volume": 663907.0}, {"date": "2022-09-13", "close": 1.125, "volume": 413770.0}, {"date": "2022-09-14", "close": 1.07, "volume": 210995.0}, {"date": "2022-09-15", "close": 1.12, "volume": 254740.0}, {"date": "2022-09-16", "close": 1.04, "volume": 1302191.0}, {"date": "2022-09-19", "close": 1.04, "volume": 381913.0}, {"date": "2022-09-20", "close": 1.02, "volume": 411727.0}, {"date": "2022-09-21", "close": 0.965, "volume": 651128.0}, {"date": "2022-09-23", "close": 0.97, "volume": 610955.0}, {"date": "2022-09-26", "close": 0.905, "volume": 658849.0}, {"date": "2022-09-27", "close": 0.9, "volume": 1223760.0}, {"date": "2022-09-28", "close": 0.89, "volume": 381192.0}, {"date": "2022-09-29", "close": 1.025, "volume": 577168.0}, {"date": "2022-09-30", "close": 1.0, "volume": 507766.0}, {"date": "2022-10-03", "close": 0.955, "volume": 574290.0}, {"date": "2022-10-04", "close": 1.0, "volume": 451637.0}, {"date": "2022-10-05", "close": 1.0, "volume": 355217.0}, {"date": "2022-10-06", "close": 1.0, "volume": 860699.0}, {"date": "2022-10-07", "close": 1.125, "volume": 1157229.0}, {"date": "2022-10-10", "close": 1.0, "volume": 1278282.0}, {"date": "2022-10-11", "close": 0.975, "volume": 779113.0}, {"date": "2022-10-12", "close": 1.03, "volume": 520334.0}, {"date": "2022-10-13", "close": 1.05, "volume": 595302.0}, {"date": "2022-10-14", "close": 1.07, "volume": 606894.0}, {"date": "2022-10-17", "close": 1.065, "volume": 547687.0}, {"date": "2022-10-18", "close": 1.15, "volume": 1739430.0}, {"date": "2022-10-19", "close": 1.155, "volume": 1254781.0}, {"date": "2022-10-20", "close": 1.12, "volume": 1758968.0}, {"date": "2022-10-21", "close": 1.12, "volume": 254940.0}, {"date": "2022-10-24", "close": 1.16, "volume": 668122.0}, {"date": "2022-10-25", "close": 1.15, "volume": 311831.0}, {"date": "2022-10-26", "close": 1.15, "volume": 425866.0}, {"date": "2022-10-27", "close": 1.18, "volume": 500241.0}, {"date": "2022-10-28", "close": 1.16, "volume": 896747.0}, {"date": "2022-10-31", "close": 1.15, "volume": 627352.0}, {"date": "2022-11-01", "close": 1.115, "volume": 613356.0}, {"date": "2022-11-02", "close": 1.15, "volume": 511370.0}, {"date": "2022-11-03", "close": 1.145, "volume": 359915.0}, {"date": "2022-11-04", "close": 1.125, "volume": 379567.0}, {"date": "2022-11-07", "close": 1.165, "volume": 347885.0}, {"date": "2022-11-08", "close": 1.16, "volume": 247958.0}, {"date": "2022-11-09", "close": 1.185, "volume": 470659.0}, {"date": "2022-11-10", "close": 1.21, "volume": 619810.0}, {"date": "2022-11-11", "close": 1.29, "volume": 1989385.0}, {"date": "2022-11-14", "close": 1.32, "volume": 1717882.0}, {"date": "2022-11-15", "close": 1.32, "volume": 936838.0}, {"date": "2022-11-16", "close": 1.26, "volume": 591052.0}, {"date": "2022-11-17", "close": 1.275, "volume": 243655.0}, {"date": "2022-11-18", "close": 1.28, "volume": 585240.0}, {"date": "2022-11-21", "close": 1.235, "volume": 448453.0}, {"date": "2022-11-22", "close": 1.23, "volume": 1927049.0}, {"date": "2022-11-23", "close": 1.245, "volume": 1432651.0}, {"date": "2022-11-24", "close": 1.32, "volume": 1317984.0}, {"date": "2022-11-25", "close": 1.28, "volume": 495441.0}, {"date": "2022-11-28", "close": 1.28, "volume": 351176.0}, {"date": "2022-11-29", "close": 1.28, "volume": 422505.0}, {"date": "2022-11-30", "close": 1.28, "volume": 1141552.0}, {"date": "2022-12-01", "close": 1.25, "volume": 503518.0}, {"date": "2022-12-02", "close": 1.24, "volume": 629706.0}, {"date": "2022-12-05", "close": 1.225, "volume": 922707.0}, {"date": "2022-12-06", "close": 1.21, "volume": 836813.0}, {"date": "2022-12-07", "close": 1.17, "volume": 596191.0}, {"date": "2022-12-08", "close": 1.19, "volume": 200795.0}, {"date": "2022-12-09", "close": 1.195, "volume": 244444.0}, {"date": "2022-12-14", "close": 1.345, "volume": 8192730.0}, {"date": "2022-12-15", "close": 1.28, "volume": 10025998.0}, {"date": "2022-12-16", "close": 1.23, "volume": 8829845.0}, {"date": "2022-12-19", "close": 1.305, "volume": 1201057.0}, {"date": "2022-12-20", "close": 1.26, "volume": 419791.0}, {"date": "2022-12-21", "close": 1.28, "volume": 1192502.0}, {"date": "2022-12-22", "close": 1.3, "volume": 1007489.0}, {"date": "2022-12-23", "close": 1.265, "volume": 228870.0}, {"date": "2022-12-28", "close": 1.24, "volume": 405863.0}, {"date": "2022-12-29", "close": 1.2, "volume": 773931.0}, {"date": "2022-12-30", "close": 1.25, "volume": 232176.0}, {"date": "2023-01-03", "close": 1.27, "volume": 208132.0}, {"date": "2023-01-04", "close": 1.26, "volume": 160952.0}, {"date": "2023-01-05", "close": 1.28, "volume": 942316.0}, {"date": "2023-01-06", "close": 1.325, "volume": 632963.0}, {"date": "2023-01-09", "close": 1.355, "volume": 590399.0}, {"date": "2023-01-10", "close": 1.31, "volume": 606373.0}, {"date": "2023-01-11", "close": 1.305, "volume": 641594.0}, {"date": "2023-01-12", "close": 1.3, "volume": 396392.0}, {"date": "2023-01-13", "close": 1.33, "volume": 321020.0}, {"date": "2023-01-16", "close": 1.33, "volume": 693216.0}, {"date": "2023-01-17", "close": 1.34, "volume": 4334760.0}, {"date": "2023-01-18", "close": 1.36, "volume": 338231.0}, {"date": "2023-01-19", "close": 1.365, "volume": 193029.0}, {"date": "2023-01-20", "close": 1.39, "volume": 777112.0}, {"date": "2023-01-23", "close": 1.4, "volume": 835164.0}, {"date": "2023-01-24", "close": 1.39, "volume": 420625.0}, {"date": "2023-01-25", "close": 1.3, "volume": 1698490.0}, {"date": "2023-01-27", "close": 1.3, "volume": 268070.0}, {"date": "2023-01-30", "close": 1.29, "volume": 467064.0}, {"date": "2023-01-31", "close": 1.27, "volume": 753769.0}, {"date": "2023-02-01", "close": 1.265, "volume": 469566.0}, {"date": "2023-02-02", "close": 1.29, "volume": 2330844.0}, {"date": "2023-02-03", "close": 1.26, "volume": 370631.0}, {"date": "2023-02-06", "close": 1.255, "volume": 1028932.0}, {"date": "2023-02-07", "close": 1.25, "volume": 687662.0}, {"date": "2023-02-08", "close": 1.25, "volume": 961896.0}, {"date": "2023-02-09", "close": 1.24, "volume": 646551.0}, {"date": "2023-02-10", "close": 1.22, "volume": 1650258.0}, {"date": "2023-02-13", "close": 1.165, "volume": 634777.0}, {"date": "2023-02-14", "close": 1.175, "volume": 1253220.0}, {"date": "2023-02-15", "close": 1.16, "volume": 847516.0}, {"date": "2023-02-16", "close": 1.145, "volume": 1278396.0}, {"date": "2023-02-17", "close": 1.14, "volume": 492815.0}, {"date": "2023-02-20", "close": 1.145, "volume": 158701.0}, {"date": "2023-02-21", "close": 1.09, "volume": 899054.0}, {"date": "2023-02-22", "close": 1.02, "volume": 1642685.0}, {"date": "2023-02-23", "close": 1.07, "volume": 1132447.0}, {"date": "2023-02-24", "close": 1.07, "volume": 422963.0}, {"date": "2023-02-27", "close": 1.055, "volume": 715474.0}, {"date": "2023-02-28", "close": 1.12, "volume": 993952.0}, {"date": "2023-03-01", "close": 1.16, "volume": 512044.0}, {"date": "2023-03-02", "close": 1.14, "volume": 650562.0}, {"date": "2023-03-03", "close": 1.1, "volume": 1428118.0}, {"date": "2023-03-06", "close": 1.04, "volume": 1602070.0}, {"date": "2023-03-07", "close": 1.005, "volume": 762721.0}, {"date": "2023-03-08", "close": 1.02, "volume": 978959.0}, {"date": "2023-03-09", "close": 1.015, "volume": 633704.0}, {"date": "2023-03-10", "close": 1.01, "volume": 853887.0}, {"date": "2023-03-13", "close": 1.015, "volume": 1115585.0}, {"date": "2023-03-14", "close": 1.005, "volume": 1437921.0}, {"date": "2023-03-15", "close": 0.99, "volume": 818843.0}, {"date": "2023-03-16", "close": 1.005, "volume": 1327475.0}, {"date": "2023-03-17", "close": 0.935, "volume": 1129977.0}, {"date": "2023-03-20", "close": 1.01, "volume": 2345878.0}, {"date": "2023-03-21", "close": 1.045, "volume": 1420814.0}, {"date": "2023-03-22", "close": 1.02, "volume": 1291835.0}, {"date": "2023-03-23", "close": 1.02, "volume": 157998.0}, {"date": "2023-03-24", "close": 1.06, "volume": 1110654.0}, {"date": "2023-03-27", "close": 1.05, "volume": 338131.0}, {"date": "2023-03-28", "close": 1.065, "volume": 389109.0}, {"date": "2023-03-29", "close": 1.05, "volume": 387376.0}, {"date": "2023-03-30", "close": 1.06, "volume": 939352.0}, {"date": "2023-03-31", "close": 1.11, "volume": 1280287.0}, {"date": "2023-04-03", "close": 1.1, "volume": 709107.0}, {"date": "2023-04-17", "close": 1.21, "volume": 4742345.0}, {"date": "2023-04-18", "close": 1.26, "volume": 8064548.0}, {"date": "2023-04-19", "close": 1.28, "volume": 1939244.0}, {"date": "2023-04-20", "close": 1.37, "volume": 3280876.0}, {"date": "2023-04-21", "close": 1.365, "volume": 1660259.0}, {"date": "2023-04-24", "close": 1.36, "volume": 1858723.0}, {"date": "2023-04-26", "close": 1.34, "volume": 757391.0}, {"date": "2023-04-27", "close": 1.355, "volume": 784306.0}, {"date": "2023-04-28", "close": 1.355, "volume": 1381672.0}, {"date": "2023-05-01", "close": 1.37, "volume": 588706.0}, {"date": "2023-05-02", "close": 1.335, "volume": 701944.0}, {"date": "2023-05-03", "close": 1.355, "volume": 943904.0}, {"date": "2023-05-04", "close": 1.29, "volume": 1261229.0}, {"date": "2023-05-05", "close": 1.27, "volume": 4847685.0}, {"date": "2023-05-08", "close": 1.295, "volume": 1528214.0}, {"date": "2023-05-09", "close": 1.29, "volume": 3344391.0}, {"date": "2023-05-10", "close": 1.29, "volume": 2397957.0}, {"date": "2023-05-11", "close": 1.22, "volume": 2460764.0}, {"date": "2023-05-12", "close": 1.275, "volume": 1232424.0}, {"date": "2023-05-15", "close": 1.255, "volume": 1483933.0}, {"date": "2023-05-16", "close": 1.25, "volume": 585878.0}, {"date": "2023-05-17", "close": 1.235, "volume": 697782.0}, {"date": "2023-05-18", "close": 1.235, "volume": 397532.0}, {"date": "2023-05-19", "close": 1.235, "volume": 1252291.0}, {"date": "2023-05-22", "close": 1.18, "volume": 746121.0}, {"date": "2023-05-23", "close": 1.19, "volume": 1384326.0}, {"date": "2023-05-24", "close": 1.18, "volume": 513472.0}, {"date": "2023-05-25", "close": 1.14, "volume": 351765.0}, {"date": "2023-05-26", "close": 1.155, "volume": 956038.0}, {"date": "2023-05-29", "close": 1.245, "volume": 1322963.0}, {"date": "2023-05-30", "close": 1.25, "volume": 384854.0}, {"date": "2023-05-31", "close": 1.26, "volume": 1294652.0}, {"date": "2023-06-01", "close": 1.27, "volume": 1986458.0}, {"date": "2023-06-02", "close": 1.275, "volume": 1664260.0}, {"date": "2023-06-05", "close": 1.205, "volume": 589738.0}, {"date": "2023-06-06", "close": 1.215, "volume": 495095.0}, {"date": "2023-06-07", "close": 1.3, "volume": 1032268.0}, {"date": "2023-06-08", "close": 1.29, "volume": 762446.0}, {"date": "2023-06-09", "close": 1.3, "volume": 349066.0}, {"date": "2023-06-13", "close": 1.28, "volume": 150035.0}, {"date": "2023-06-14", "close": 1.3, "volume": 608960.0}, {"date": "2023-06-15", "close": 1.3, "volume": 758757.0}, {"date": "2023-06-16", "close": 1.33, "volume": 1120921.0}, {"date": "2023-06-19", "close": 1.38, "volume": 2010825.0}, {"date": "2023-06-20", "close": 1.345, "volume": 1880156.0}, {"date": "2023-06-21", "close": 1.27, "volume": 1084038.0}, {"date": "2023-06-22", "close": 1.26, "volume": 792964.0}, {"date": "2023-06-23", "close": 1.205, "volume": 731181.0}, {"date": "2023-06-26", "close": 1.22, "volume": 948860.0}, {"date": "2023-06-27", "close": 1.2, "volume": 1438000.0}, {"date": "2023-06-28", "close": 1.235, "volume": 8798552.0}, {"date": "2023-06-29", "close": 1.27, "volume": 2830182.0}, {"date": "2023-06-30", "close": 1.305, "volume": 2271317.0}, {"date": "2023-07-03", "close": 1.26, "volume": 3857060.0}, {"date": "2023-07-04", "close": 1.28, "volume": 1368064.0}, {"date": "2023-07-05", "close": 1.265, "volume": 1589338.0}, {"date": "2023-07-06", "close": 1.19, "volume": 2159302.0}, {"date": "2023-07-07", "close": 1.175, "volume": 2499192.0}, {"date": "2023-07-10", "close": 1.195, "volume": 2289226.0}, {"date": "2023-07-11", "close": 1.21, "volume": 6442210.0}, {"date": "2023-07-12", "close": 1.2, "volume": 4852517.0}, {"date": "2023-07-13", "close": 1.27, "volume": 9832051.0}, {"date": "2023-07-14", "close": 1.29, "volume": 5274629.0}, {"date": "2023-07-17", "close": 1.31, "volume": 4073861.0}, {"date": "2023-07-18", "close": 1.3, "volume": 6946664.0}, {"date": "2023-07-19", "close": 1.335, "volume": 4791672.0}, {"date": "2023-07-20", "close": 1.44, "volume": 6517879.0}, {"date": "2023-07-21", "close": 1.45, "volume": 3533611.0}, {"date": "2023-07-24", "close": 1.48, "volume": 3258717.0}, {"date": "2023-07-25", "close": 1.445, "volume": 3352495.0}, {"date": "2023-07-26", "close": 1.455, "volume": 2959755.0}, {"date": "2023-07-27", "close": 1.49, "volume": 4924577.0}, {"date": "2023-07-28", "close": 1.475, "volume": 5236569.0}, {"date": "2023-07-31", "close": 1.47, "volume": 4160906.0}, {"date": "2023-08-01", "close": 1.485, "volume": 4391624.0}, {"date": "2023-08-02", "close": 1.475, "volume": 2508430.0}, {"date": "2023-08-03", "close": 1.45, "volume": 2181547.0}, {"date": "2023-08-04", "close": 1.385, "volume": 3120223.0}, {"date": "2023-08-07", "close": 1.375, "volume": 2229224.0}, {"date": "2023-08-08", "close": 1.355, "volume": 3489368.0}, {"date": "2023-08-09", "close": 1.35, "volume": 3345874.0}, {"date": "2023-08-10", "close": 1.39, "volume": 10165862.0}, {"date": "2023-08-11", "close": 1.46, "volume": 10642898.0}, {"date": "2023-08-14", "close": 1.495, "volume": 6324496.0}, {"date": "2023-08-15", "close": 1.47, "volume": 2652004.0}, {"date": "2023-08-16", "close": 1.45, "volume": 4900980.0}, {"date": "2023-08-17", "close": 1.41, "volume": 5432088.0}, {"date": "2023-08-18", "close": 1.46, "volume": 2910855.0}, {"date": "2023-08-21", "close": 1.485, "volume": 4513297.0}, {"date": "2023-08-22", "close": 1.46, "volume": 6408090.0}, {"date": "2023-08-23", "close": 1.46, "volume": 3644146.0}, {"date": "2023-08-24", "close": 1.47, "volume": 6510942.0}, {"date": "2023-08-25", "close": 1.47, "volume": 3002142.0}, {"date": "2023-08-28", "close": 1.54, "volume": 3673956.0}, {"date": "2023-08-29", "close": 1.56, "volume": 4817784.0}, {"date": "2023-08-30", "close": 1.61, "volume": 5037607.0}, {"date": "2023-08-31", "close": 1.6, "volume": 39395469.0}, {"date": "2023-09-01", "close": 1.635, "volume": 10259337.0}, {"date": "2023-09-04", "close": 1.7, "volume": 12171146.0}, {"date": "2023-09-05", "close": 1.6, "volume": 6271031.0}, {"date": "2023-09-06", "close": 1.55, "volume": 5811676.0}, {"date": "2023-09-07", "close": 1.55, "volume": 4404275.0}, {"date": "2023-09-08", "close": 1.59, "volume": 5761643.0}, {"date": "2023-09-11", "close": 1.61, "volume": 14265702.0}, {"date": "2023-09-12", "close": 1.67, "volume": 15588965.0}, {"date": "2023-09-13", "close": 1.64, "volume": 10040604.0}, {"date": "2023-09-14", "close": 1.64, "volume": 9319256.0}, {"date": "2023-09-15", "close": 1.64, "volume": 164523519.0}, {"date": "2023-09-18", "close": 1.56, "volume": 10874842.0}, {"date": "2023-09-19", "close": 1.58, "volume": 6364999.0}, {"date": "2023-09-20", "close": 1.535, "volume": 7128859.0}, {"date": "2023-09-21", "close": 1.53, "volume": 6558137.0}, {"date": "2023-09-22", "close": 1.54, "volume": 4883621.0}, {"date": "2023-09-25", "close": 1.53, "volume": 4991111.0}, {"date": "2023-09-26", "close": 1.42, "volume": 7894810.0}, {"date": "2023-09-27", "close": 1.43, "volume": 7476962.0}, {"date": "2023-09-28", "close": 1.38, "volume": 5664039.0}, {"date": "2023-09-29", "close": 1.385, "volume": 6461086.0}, {"date": "2023-10-02", "close": 1.385, "volume": 3622520.0}, {"date": "2023-10-03", "close": 1.33, "volume": 3188072.0}, {"date": "2023-10-04", "close": 1.33, "volume": 5378216.0}, {"date": "2023-10-05", "close": 1.38, "volume": 6188345.0}, {"date": "2023-10-06", "close": 1.335, "volume": 3497912.0}, {"date": "2023-10-09", "close": 1.395, "volume": 4050090.0}, {"date": "2023-10-10", "close": 1.425, "volume": 4708704.0}, {"date": "2023-10-11", "close": 1.385, "volume": 2516160.0}, {"date": "2023-10-12", "close": 1.375, "volume": 3224108.0}, {"date": "2023-10-13", "close": 1.395, "volume": 2532081.0}, {"date": "2023-10-16", "close": 1.4, "volume": 4820906.0}, {"date": "2023-10-17", "close": 1.43, "volume": 4813192.0}, {"date": "2023-10-18", "close": 1.535, "volume": 7224245.0}, {"date": "2023-10-19", "close": 1.51, "volume": 3998143.0}, {"date": "2023-10-20", "close": 1.53, "volume": 2252716.0}, {"date": "2023-10-23", "close": 1.5, "volume": 3623916.0}, {"date": "2023-10-24", "close": 1.525, "volume": 4780897.0}, {"date": "2023-10-25", "close": 1.47, "volume": 2088713.0}, {"date": "2023-10-26", "close": 1.455, "volume": 3813101.0}, {"date": "2023-10-27", "close": 1.46, "volume": 1840261.0}, {"date": "2023-10-30", "close": 1.485, "volume": 1789189.0}, {"date": "2023-10-31", "close": 1.46, "volume": 2637883.0}, {"date": "2023-11-01", "close": 1.42, "volume": 2446997.0}, {"date": "2023-11-02", "close": 1.405, "volume": 2966533.0}, {"date": "2023-11-03", "close": 1.445, "volume": 2561191.0}, {"date": "2023-11-06", "close": 1.51, "volume": 3332478.0}, {"date": "2023-11-07", "close": 1.535, "volume": 3360696.0}, {"date": "2023-11-08", "close": 1.515, "volume": 2146905.0}, {"date": "2023-11-09", "close": 1.5, "volume": 2033477.0}, {"date": "2023-11-10", "close": 1.475, "volume": 1442649.0}, {"date": "2023-11-13", "close": 1.425, "volume": 1790611.0}, {"date": "2023-11-14", "close": 1.445, "volume": 1616486.0}, {"date": "2023-11-15", "close": 1.535, "volume": 3787947.0}, {"date": "2023-11-16", "close": 1.495, "volume": 2847770.0}, {"date": "2023-11-17", "close": 1.545, "volume": 3895535.0}, {"date": "2023-11-20", "close": 1.575, "volume": 2092624.0}, {"date": "2023-11-21", "close": 1.66, "volume": 2941163.0}, {"date": "2023-11-22", "close": 1.68, "volume": 3676599.0}, {"date": "2023-11-23", "close": 1.655, "volume": 3705062.0}, {"date": "2023-11-24", "close": 1.695, "volume": 3118257.0}, {"date": "2023-11-27", "close": 1.76, "volume": 3098208.0}, {"date": "2023-11-28", "close": 1.77, "volume": 3419114.0}, {"date": "2023-11-29", "close": 1.845, "volume": 7504517.0}, {"date": "2023-11-30", "close": 1.845, "volume": 17645386.0}, {"date": "2023-12-01", "close": 1.775, "volume": 4985710.0}, {"date": "2023-12-04", "close": 1.89, "volume": 4982126.0}, {"date": "2023-12-05", "close": 1.89, "volume": 4248421.0}, {"date": "2023-12-06", "close": 1.89, "volume": 4518814.0}, {"date": "2023-12-07", "close": 1.855, "volume": 5820364.0}, {"date": "2023-12-08", "close": 1.84, "volume": 4391841.0}, {"date": "2023-12-11", "close": 1.775, "volume": 4518986.0}, {"date": "2023-12-12", "close": 1.665, "volume": 7927053.0}, {"date": "2023-12-13", "close": 1.665, "volume": 5233441.0}, {"date": "2023-12-14", "close": 1.75, "volume": 7118592.0}, {"date": "2023-12-15", "close": 1.795, "volume": 16166860.0}, {"date": "2023-12-18", "close": 1.75, "volume": 2686120.0}, {"date": "2023-12-19", "close": 1.725, "volume": 3476604.0}, {"date": "2023-12-20", "close": 1.765, "volume": 4014985.0}, {"date": "2023-12-21", "close": 1.77, "volume": 2909921.0}, {"date": "2023-12-22", "close": 1.755, "volume": 1380152.0}, {"date": "2023-12-27", "close": 1.835, "volume": 4355135.0}, {"date": "2023-12-28", "close": 1.845, "volume": 2534432.0}, {"date": "2023-12-29", "close": 1.79, "volume": 2539734.0}, {"date": "2024-01-02", "close": 1.74, "volume": 1691953.0}, {"date": "2024-01-03", "close": 1.69, "volume": 2163181.0}, {"date": "2024-01-04", "close": 1.625, "volume": 4297585.0}, {"date": "2024-01-05", "close": 1.625, "volume": 2081757.0}, {"date": "2024-01-08", "close": 1.63, "volume": 2400388.0}, {"date": "2024-01-09", "close": 1.605, "volume": 2406963.0}, {"date": "2024-01-10", "close": 1.59, "volume": 1385546.0}, {"date": "2024-01-11", "close": 1.615, "volume": 2875643.0}, {"date": "2024-01-12", "close": 1.62, "volume": 3232746.0}, {"date": "2024-01-15", "close": 1.64, "volume": 1598296.0}, {"date": "2024-01-16", "close": 1.65, "volume": 2086094.0}, {"date": "2024-01-17", "close": 1.62, "volume": 2833768.0}, {"date": "2024-01-18", "close": 1.59, "volume": 2256374.0}, {"date": "2024-01-19", "close": 1.605, "volume": 1678880.0}, {"date": "2024-01-22", "close": 1.605, "volume": 1900865.0}, {"date": "2024-01-23", "close": 1.53, "volume": 2114082.0}, {"date": "2024-01-24", "close": 1.585, "volume": 4654978.0}, {"date": "2024-01-25", "close": 1.565, "volume": 2059437.0}, {"date": "2024-01-29", "close": 1.555, "volume": 4010051.0}, {"date": "2024-01-30", "close": 1.6, "volume": 2171692.0}, {"date": "2024-01-31", "close": 1.625, "volume": 2711228.0}, {"date": "2024-02-01", "close": 1.605, "volume": 2991972.0}, {"date": "2024-02-02", "close": 1.695, "volume": 4467327.0}, {"date": "2024-02-05", "close": 1.605, "volume": 4138295.0}, {"date": "2024-02-06", "close": 1.585, "volume": 3691264.0}, {"date": "2024-02-07", "close": 1.605, "volume": 1511881.0}, {"date": "2024-02-08", "close": 1.61, "volume": 2253562.0}, {"date": "2024-02-09", "close": 1.56, "volume": 2444717.0}, {"date": "2024-02-12", "close": 1.54, "volume": 1056345.0}, {"date": "2024-02-13", "close": 1.57, "volume": 1876695.0}, {"date": "2024-02-14", "close": 1.52, "volume": 2768510.0}, {"date": "2024-02-15", "close": 1.505, "volume": 3057429.0}, {"date": "2024-02-16", "close": 1.525, "volume": 2049513.0}, {"date": "2024-02-19", "close": 1.525, "volume": 1991462.0}, {"date": "2024-02-20", "close": 1.54, "volume": 1701695.0}, {"date": "2024-02-21", "close": 1.565, "volume": 3117698.0}, {"date": "2024-02-22", "close": 1.555, "volume": 1506630.0}, {"date": "2024-02-23", "close": 1.56, "volume": 1040570.0}, {"date": "2024-02-26", "close": 1.61, "volume": 1607070.0}, {"date": "2024-02-27", "close": 1.57, "volume": 3126639.0}, {"date": "2024-02-28", "close": 1.575, "volume": 2456865.0}, {"date": "2024-02-29", "close": 1.53, "volume": 8050733.0}, {"date": "2024-03-01", "close": 1.58, "volume": 4123606.0}, {"date": "2024-03-04", "close": 1.7, "volume": 4861599.0}, {"date": "2024-03-05", "close": 1.825, "volume": 9633247.0}, {"date": "2024-03-06", "close": 1.855, "volume": 7716550.0}, {"date": "2024-03-07", "close": 1.9175, "volume": 5799370.0}, {"date": "2024-03-08", "close": 1.86, "volume": 9868667.0}, {"date": "2024-03-11", "close": 1.87, "volume": 3768559.0}, {"date": "2024-03-12", "close": 1.895, "volume": 2929826.0}, {"date": "2024-03-13", "close": 1.89, "volume": 4131043.0}, {"date": "2024-03-14", "close": 1.895, "volume": 10001669.0}, {"date": "2024-03-15", "close": 1.92, "volume": 18629142.0}, {"date": "2024-03-18", "close": 1.865, "volume": 2919565.0}, {"date": "2024-03-19", "close": 1.885, "volume": 4077010.0}, {"date": "2024-03-20", "close": 1.88, "volume": 2415019.0}, {"date": "2024-03-21", "close": 1.92, "volume": 6933544.0}, {"date": "2024-03-22", "close": 1.8, "volume": 10425068.0}, {"date": "2024-03-25", "close": 1.8, "volume": 7330768.0}, {"date": "2024-03-26", "close": 1.76, "volume": 4461553.0}, {"date": "2024-03-27", "close": 1.805, "volume": 5035994.0}, {"date": "2024-03-28", "close": 1.855, "volume": 4851252.0}, {"date": "2024-04-02", "close": 1.935, "volume": 4531981.0}, {"date": "2024-04-03", "close": 1.905, "volume": 5275902.0}, {"date": "2024-04-04", "close": 1.91, "volume": 4594397.0}, {"date": "2024-04-05", "close": 1.855, "volume": 2074935.0}, {"date": "2024-04-08", "close": 1.945, "volume": 5892530.0}, {"date": "2024-04-09", "close": 1.95, "volume": 3540812.0}, {"date": "2024-04-10", "close": 1.945, "volume": 4628780.0}, {"date": "2024-04-11", "close": 1.915, "volume": 7741608.0}, {"date": "2024-04-12", "close": 1.985, "volume": 8910760.0}, {"date": "2024-04-15", "close": 1.895, "volume": 4048275.0}, {"date": "2024-04-16", "close": 1.845, "volume": 5098305.0}, {"date": "2024-04-17", "close": 1.88, "volume": 4152897.0}, {"date": "2024-04-18", "close": 1.825, "volume": 5565001.0}, {"date": "2024-04-19", "close": 1.875, "volume": 6377659.0}, {"date": "2024-04-22", "close": 1.835, "volume": 4313971.0}, {"date": "2024-04-23", "close": 1.745, "volume": 5181040.0}, {"date": "2024-04-24", "close": 1.765, "volume": 2382639.0}, {"date": "2024-04-26", "close": 1.755, "volume": 3522640.0}, {"date": "2024-04-29", "close": 1.77, "volume": 4009696.0}, {"date": "2024-04-30", "close": 1.76, "volume": 3946963.0}, {"date": "2024-05-01", "close": 1.68, "volume": 3590044.0}, {"date": "2024-05-02", "close": 1.7, "volume": 2417798.0}, {"date": "2024-05-03", "close": 1.7, "volume": 6840736.0}, {"date": "2024-05-06", "close": 1.71, "volume": 2411933.0}, {"date": "2024-05-07", "close": 1.79, "volume": 2732259.0}, {"date": "2024-05-08", "close": 1.795, "volume": 3455016.0}, {"date": "2024-05-09", "close": 1.77, "volume": 2012032.0}, {"date": "2024-05-10", "close": 1.815, "volume": 8353759.0}, {"date": "2024-05-13", "close": 1.825, "volume": 1826156.0}, {"date": "2024-05-14", "close": 1.845, "volume": 3097169.0}, {"date": "2024-05-15", "close": 1.815, "volume": 1792463.0}, {"date": "2024-05-16", "close": 1.875, "volume": 2368807.0}, {"date": "2024-05-17", "close": 1.87, "volume": 1337705.0}, {"date": "2024-05-20", "close": 1.915, "volume": 3160784.0}, {"date": "2024-05-21", "close": 1.92, "volume": 6748817.0}, {"date": "2024-05-22", "close": 1.89, "volume": 3253898.0}, {"date": "2024-05-23", "close": 1.79, "volume": 3278227.0}, {"date": "2024-05-24", "close": 1.78, "volume": 2876146.0}, {"date": "2024-05-27", "close": 1.855, "volume": 2166467.0}, {"date": "2024-05-28", "close": 1.85, "volume": 2322680.0}, {"date": "2024-05-29", "close": 1.91, "volume": 5763420.0}, {"date": "2024-05-30", "close": 1.8, "volume": 9770147.0}, {"date": "2024-05-31", "close": 1.875, "volume": 7568803.0}, {"date": "2024-06-03", "close": 1.815, "volume": 3799600.0}, {"date": "2024-06-04", "close": 1.82, "volume": 2403743.0}, {"date": "2024-06-05", "close": 1.83, "volume": 4294645.0}, {"date": "2024-06-06", "close": 1.92, "volume": 6953788.0}, {"date": "2024-06-07", "close": 1.99, "volume": 6235545.0}, {"date": "2024-06-11", "close": 1.815, "volume": 8939743.0}, {"date": "2024-06-12", "close": 1.795, "volume": 4735951.0}, {"date": "2024-06-13", "close": 1.78, "volume": 3221804.0}, {"date": "2024-06-14", "close": 1.725, "volume": 3594491.0}, {"date": "2024-06-17", "close": 1.765, "volume": 3873751.0}, {"date": "2024-06-18", "close": 1.765, "volume": 2544711.0}, {"date": "2024-06-19", "close": 1.81, "volume": 3265707.0}, {"date": "2024-06-20", "close": 1.81, "volume": 3285427.0}, {"date": "2024-06-21", "close": 1.89, "volume": 14201352.0}, {"date": "2024-06-24", "close": 1.83, "volume": 2358230.0}, {"date": "2024-06-25", "close": 1.83, "volume": 3358722.0}, {"date": "2024-06-26", "close": 1.75, "volume": 3107477.0}, {"date": "2024-06-27", "close": 1.73, "volume": 2800252.0}, {"date": "2024-06-28", "close": 1.755, "volume": 3494963.0}, {"date": "2024-07-01", "close": 1.765, "volume": 1680727.0}, {"date": "2024-07-02", "close": 1.76, "volume": 1897939.0}, {"date": "2024-07-03", "close": 1.795, "volume": 1696573.0}, {"date": "2024-07-04", "close": 1.865, "volume": 2501377.0}, {"date": "2024-07-05", "close": 1.895, "volume": 2682541.0}, {"date": "2024-07-08", "close": 1.88, "volume": 2879381.0}, {"date": "2024-07-09", "close": 1.895, "volume": 2617194.0}, {"date": "2024-07-10", "close": 1.88, "volume": 3113550.0}, {"date": "2024-07-11", "close": 1.955, "volume": 5789308.0}, {"date": "2024-07-12", "close": 2.07, "volume": 9162330.0}, {"date": "2024-07-15", "close": 2.12, "volume": 4126554.0}, {"date": "2024-07-16", "close": 2.15, "volume": 7133509.0}, {"date": "2024-07-17", "close": 2.16, "volume": 5483196.0}, {"date": "2024-07-18", "close": 2.15, "volume": 5017102.0}, {"date": "2024-07-19", "close": 2.15, "volume": 6049375.0}, {"date": "2024-07-22", "close": 2.17, "volume": 3774693.0}, {"date": "2024-07-23", "close": 2.12, "volume": 6352209.0}, {"date": "2024-07-24", "close": 2.17, "volume": 5043382.0}, {"date": "2024-07-25", "close": 2.12, "volume": 5055479.0}, {"date": "2024-07-26", "close": 2.07, "volume": 4964801.0}, {"date": "2024-07-29", "close": 2.06, "volume": 2181512.0}, {"date": "2024-07-30", "close": 2.02, "volume": 2087660.0}, {"date": "2024-07-31", "close": 2.09, "volume": 3196938.0}, {"date": "2024-08-01", "close": 2.11, "volume": 2917871.0}, {"date": "2024-08-02", "close": 2.12, "volume": 4817235.0}, {"date": "2024-08-05", "close": 2.08, "volume": 2802591.0}, {"date": "2024-08-06", "close": 2.02, "volume": 2921643.0}, {"date": "2024-08-07", "close": 2.03, "volume": 2999173.0}, {"date": "2024-08-08", "close": 1.985, "volume": 1753890.0}, {"date": "2024-08-09", "close": 2.06, "volume": 2376835.0}, {"date": "2024-08-12", "close": 2.04, "volume": 2698983.0}, {"date": "2024-08-13", "close": 2.21, "volume": 44960478.0}, {"date": "2024-08-14", "close": 2.2, "volume": 2855851.0}, {"date": "2024-08-15", "close": 2.18, "volume": 3282169.0}, {"date": "2024-08-16", "close": 2.2, "volume": 4546224.0}, {"date": "2024-08-19", "close": 2.17, "volume": 4509859.0}, {"date": "2024-08-20", "close": 2.18, "volume": 1686734.0}, {"date": "2024-08-21", "close": 2.21, "volume": 2720785.0}, {"date": "2024-08-22", "close": 2.22, "volume": 2800644.0}, {"date": "2024-08-23", "close": 2.2, "volume": 1618779.0}, {"date": "2024-08-26", "close": 2.2, "volume": 2159662.0}, {"date": "2024-08-27", "close": 2.19, "volume": 2033042.0}, {"date": "2024-08-28", "close": 2.19, "volume": 2898292.0}, {"date": "2024-08-29", "close": 2.14, "volume": 4115264.0}, {"date": "2024-08-30", "close": 2.27, "volume": 4252535.0}, {"date": "2024-09-02", "close": 2.2, "volume": 3580940.0}, {"date": "2024-09-03", "close": 2.19, "volume": 5348371.0}, {"date": "2024-09-04", "close": 2.07, "volume": 3934080.0}, {"date": "2024-09-05", "close": 2.14, "volume": 4981542.0}, {"date": "2024-09-06", "close": 2.18, "volume": 4385316.0}, {"date": "2024-09-09", "close": 2.07, "volume": 3928759.0}, {"date": "2024-09-10", "close": 2.11, "volume": 4673791.0}, {"date": "2024-09-11", "close": 2.11, "volume": 3099839.0}, {"date": "2024-09-12", "close": 2.15, "volume": 3560683.0}, {"date": "2024-09-13", "close": 2.2, "volume": 7515537.0}, {"date": "2024-09-16", "close": 2.17, "volume": 4895507.0}, {"date": "2024-09-17", "close": 2.11, "volume": 4362358.0}, {"date": "2024-09-18", "close": 2.1, "volume": 5338970.0}, {"date": "2024-09-19", "close": 2.12, "volume": 4941390.0}, {"date": "2024-09-20", "close": 2.11, "volume": 19209779.0}, {"date": "2024-09-23", "close": 2.11, "volume": 3682848.0}, {"date": "2024-09-24", "close": 2.07, "volume": 6457032.0}, {"date": "2024-09-25", "close": 2.1, "volume": 4934323.0}, {"date": "2024-09-26", "close": 2.15, "volume": 4522609.0}, {"date": "2024-09-27", "close": 2.15, "volume": 4096553.0}, {"date": "2024-09-30", "close": 2.06, "volume": 5991535.0}, {"date": "2024-10-01", "close": 2.04, "volume": 3004706.0}, {"date": "2024-10-02", "close": 2.09, "volume": 4637457.0}, {"date": "2024-10-03", "close": 2.02, "volume": 2495368.0}, {"date": "2024-10-04", "close": 2.04, "volume": 2801065.0}, {"date": "2024-10-07", "close": 2.02, "volume": 2157597.0}, {"date": "2024-10-08", "close": 2.01, "volume": 2874959.0}, {"date": "2024-10-09", "close": 1.995, "volume": 1690731.0}, {"date": "2024-10-10", "close": 2.03, "volume": 1850981.0}, {"date": "2024-10-11", "close": 2.07, "volume": 2556155.0}, {"date": "2024-10-14", "close": 2.05, "volume": 2766684.0}, {"date": "2024-10-15", "close": 2.08, "volume": 2468930.0}, {"date": "2024-10-16", "close": 2.19, "volume": 5603431.0}, {"date": "2024-10-17", "close": 2.32, "volume": 11871902.0}, {"date": "2024-10-18", "close": 2.3, "volume": 42708729.0}, {"date": "2024-10-21", "close": 2.47, "volume": 5544337.0}, {"date": "2024-10-22", "close": 2.49, "volume": 4335878.0}, {"date": "2024-10-23", "close": 2.56, "volume": 8729463.0}, {"date": "2024-10-24", "close": 2.49, "volume": 5774698.0}, {"date": "2024-10-25", "close": 2.53, "volume": 3484262.0}, {"date": "2024-10-28", "close": 2.44, "volume": 3277477.0}, {"date": "2024-10-29", "close": 2.47, "volume": 3870970.0}, {"date": "2024-10-30", "close": 2.44, "volume": 5448323.0}, {"date": "2024-10-31", "close": 2.45, "volume": 2981964.0}, {"date": "2024-11-01", "close": 2.34, "volume": 3447072.0}, {"date": "2024-11-04", "close": 2.32, "volume": 2769074.0}, {"date": "2024-11-05", "close": 2.26, "volume": 1903381.0}, {"date": "2024-11-06", "close": 2.23, "volume": 4816526.0}, {"date": "2024-11-07", "close": 2.14, "volume": 7580587.0}, {"date": "2024-11-08", "close": 2.24, "volume": 6177066.0}, {"date": "2024-11-11", "close": 2.33, "volume": 5081203.0}, {"date": "2024-11-12", "close": 2.3, "volume": 7909597.0}, {"date": "2024-11-13", "close": 2.3, "volume": 6630509.0}, {"date": "2024-11-14", "close": 2.23, "volume": 4175755.0}, {"date": "2024-11-15", "close": 2.27, "volume": 2182543.0}, {"date": "2024-11-18", "close": 2.31, "volume": 3595353.0}, {"date": "2024-11-19", "close": 2.42, "volume": 3618639.0}, {"date": "2024-11-20", "close": 2.47, "volume": 3452727.0}, {"date": "2024-11-21", "close": 2.48, "volume": 2742435.0}, {"date": "2024-11-22", "close": 2.5, "volume": 2470390.0}, {"date": "2024-11-25", "close": 2.48, "volume": 8030840.0}, {"date": "2024-11-26", "close": 2.43, "volume": 3040712.0}, {"date": "2024-11-27", "close": 2.52, "volume": 2548949.0}, {"date": "2024-11-28", "close": 2.52, "volume": 2332624.0}, {"date": "2024-11-29", "close": 2.53, "volume": 1912241.0}, {"date": "2024-12-02", "close": 2.49, "volume": 1865611.0}, {"date": "2024-12-03", "close": 2.43, "volume": 3434680.0}, {"date": "2024-12-04", "close": 2.41, "volume": 2207199.0}, {"date": "2024-12-05", "close": 2.63, "volume": 4876400.0}, {"date": "2024-12-06", "close": 2.62, "volume": 3017244.0}, {"date": "2024-12-09", "close": 2.67, "volume": 1705258.0}, {"date": "2024-12-10", "close": 2.74, "volume": 3622908.0}, {"date": "2024-12-11", "close": 2.77, "volume": 3354482.0}, {"date": "2024-12-12", "close": 2.74, "volume": 1646526.0}, {"date": "2024-12-13", "close": 2.71, "volume": 3944280.0}, {"date": "2024-12-16", "close": 2.61, "volume": 2147921.0}, {"date": "2024-12-17", "close": 2.63, "volume": 1764221.0}, {"date": "2024-12-18", "close": 2.59, "volume": 2292734.0}, {"date": "2024-12-19", "close": 2.54, "volume": 3619623.0}, {"date": "2024-12-20", "close": 2.5, "volume": 8699514.0}, {"date": "2024-12-23", "close": 2.54, "volume": 2001513.0}, {"date": "2024-12-24", "close": 2.53, "volume": 854692.0}, {"date": "2024-12-27", "close": 2.55, "volume": 1116586.0}, {"date": "2024-12-30", "close": 2.52, "volume": 1342113.0}, {"date": "2024-12-31", "close": 2.47, "volume": 1376432.0}, {"date": "2025-01-02", "close": 2.48, "volume": 1171202.0}, {"date": "2025-01-03", "close": 2.53, "volume": 2391674.0}, {"date": "2025-01-06", "close": 2.58, "volume": 2142561.0}, {"date": "2025-01-07", "close": 2.58, "volume": 1426124.0}, {"date": "2025-01-08", "close": 2.69, "volume": 3422159.0}, {"date": "2025-01-09", "close": 2.7, "volume": 2431575.0}, {"date": "2025-01-10", "close": 2.72, "volume": 3105141.0}, {"date": "2025-01-13", "close": 2.75, "volume": 2079279.0}, {"date": "2025-01-14", "close": 2.76, "volume": 1862793.0}, {"date": "2025-01-15", "close": 2.74, "volume": 2166904.0}, {"date": "2025-01-16", "close": 2.86, "volume": 4216584.0}, {"date": "2025-01-17", "close": 2.91, "volume": 4844107.0}, {"date": "2025-01-20", "close": 2.88, "volume": 1550023.0}, {"date": "2025-01-21", "close": 2.94, "volume": 3638220.0}, {"date": "2025-01-22", "close": 3.06, "volume": 3374484.0}, {"date": "2025-01-23", "close": 3.05, "volume": 4161707.0}, {"date": "2025-01-24", "close": 3.06, "volume": 1825280.0}, {"date": "2025-01-28", "close": 3.0, "volume": 3590446.0}, {"date": "2025-01-29", "close": 3.08, "volume": 2779123.0}, {"date": "2025-01-30", "close": 3.12, "volume": 2223664.0}, {"date": "2025-01-31", "close": 3.19, "volume": 3176509.0}, {"date": "2025-02-03", "close": 3.16, "volume": 3111472.0}, {"date": "2025-02-04", "close": 3.24, "volume": 3652932.0}, {"date": "2025-02-05", "close": 3.26, "volume": 3046700.0}, {"date": "2025-02-06", "close": 3.31, "volume": 4635205.0}, {"date": "2025-02-07", "close": 3.23, "volume": 4148285.0}, {"date": "2025-02-10", "close": 3.22, "volume": 1939530.0}, {"date": "2025-02-11", "close": 3.22, "volume": 4208317.0}, {"date": "2025-02-12", "close": 3.16, "volume": 5304449.0}, {"date": "2025-02-13", "close": 3.22, "volume": 2402221.0}, {"date": "2025-02-14", "close": 3.3, "volume": 2305567.0}, {"date": "2025-02-17", "close": 3.19, "volume": 2313999.0}, {"date": "2025-02-18", "close": 3.19, "volume": 2923728.0}, {"date": "2025-02-19", "close": 3.28, "volume": 4026547.0}, {"date": "2025-02-20", "close": 3.17, "volume": 4759626.0}, {"date": "2025-02-21", "close": 3.3, "volume": 4407568.0}, {"date": "2025-02-24", "close": 3.2, "volume": 3923431.0}, {"date": "2025-02-25", "close": 3.21, "volume": 2835254.0}, {"date": "2025-02-26", "close": 3.18, "volume": 4033328.0}, {"date": "2025-02-27", "close": 3.23, "volume": 3348668.0}, {"date": "2025-02-28", "close": 3.18, "volume": 8337207.0}, {"date": "2025-03-03", "close": 3.19, "volume": 1649027.0}, {"date": "2025-03-04", "close": 3.21, "volume": 2206005.0}, {"date": "2025-03-05", "close": 3.17, "volume": 3845725.0}, {"date": "2025-03-06", "close": 3.26, "volume": 4483860.0}, {"date": "2025-03-07", "close": 3.18, "volume": 2954471.0}, {"date": "2025-03-10", "close": 3.19, "volume": 1689092.0}, {"date": "2025-03-11", "close": 3.06, "volume": 5834128.0}, {"date": "2025-03-12", "close": 3.06, "volume": 5625905.0}, {"date": "2025-03-13", "close": 3.22, "volume": 5397860.0}, {"date": "2025-03-14", "close": 3.4, "volume": 7955735.0}, {"date": "2025-03-17", "close": 3.46, "volume": 4061926.0}, {"date": "2025-03-18", "close": 3.53, "volume": 4626981.0}, {"date": "2025-03-19", "close": 3.49, "volume": 6196893.0}, {"date": "2025-03-20", "close": 3.6, "volume": 9293001.0}, {"date": "2025-03-21", "close": 3.65, "volume": 11988798.0}, {"date": "2025-03-24", "close": 3.59, "volume": 5186206.0}, {"date": "2025-03-25", "close": 3.61, "volume": 6076536.0}, {"date": "2025-03-26", "close": 3.71, "volume": 5747912.0}, {"date": "2025-03-27", "close": 3.72, "volume": 3415723.0}, {"date": "2025-03-28", "close": 3.72, "volume": 5871288.0}, {"date": "2025-03-31", "close": 3.71, "volume": 5299869.0}, {"date": "2025-04-01", "close": 3.75, "volume": 6470837.0}, {"date": "2025-04-02", "close": 3.69, "volume": 4928194.0}, {"date": "2025-04-03", "close": 3.7, "volume": 4332852.0}, {"date": "2025-04-04", "close": 3.57, "volume": 3680698.0}, {"date": "2025-04-07", "close": 3.39, "volume": 8950359.0}, {"date": "2025-04-08", "close": 3.61, "volume": 6222525.0}, {"date": "2025-04-09", "close": 3.62, "volume": 7028174.0}, {"date": "2025-04-10", "close": 3.9, "volume": 6726637.0}, {"date": "2025-04-11", "close": 3.99, "volume": 5388660.0}, {"date": "2025-04-14", "close": 4.06, "volume": 5793263.0}, {"date": "2025-04-15", "close": 4.05, "volume": 3646629.0}, {"date": "2025-04-16", "close": 4.39, "volume": 7734767.0}, {"date": "2025-04-17", "close": 4.37, "volume": 8363688.0}, {"date": "2025-04-22", "close": 4.43, "volume": 6037447.0}, {"date": "2025-04-23", "close": 3.91, "volume": 9582019.0}, {"date": "2025-04-24", "close": 3.89, "volume": 8021706.0}, {"date": "2025-04-28", "close": 3.75, "volume": 6052617.0}, {"date": "2025-04-29", "close": 3.94, "volume": 4650052.0}, {"date": "2025-04-30", "close": 3.86, "volume": 5766930.0}, {"date": "2025-05-01", "close": 3.85, "volume": 3119204.0}, {"date": "2025-05-02", "close": 3.89, "volume": 2499803.0}, {"date": "2025-05-05", "close": 3.92, "volume": 2152240.0}, {"date": "2025-05-06", "close": 4.08, "volume": 4568152.0}, {"date": "2025-05-07", "close": 4.11, "volume": 5221122.0}, {"date": "2025-05-08", "close": 4.35, "volume": 5020974.0}, {"date": "2025-05-09", "close": 4.36, "volume": 3163143.0}, {"date": "2025-05-12", "close": 4.11, "volume": 3737602.0}, {"date": "2025-05-13", "close": 3.67, "volume": 12323761.0}, {"date": "2025-05-14", "close": 3.8, "volume": 7333484.0}, {"date": "2025-05-15", "close": 3.68, "volume": 4847797.0}, {"date": "2025-05-16", "close": 3.84, "volume": 4035451.0}, {"date": "2025-05-19", "close": 3.94, "volume": 3769939.0}, {"date": "2025-05-20", "close": 3.89, "volume": 2822557.0}, {"date": "2025-05-21", "close": 4.15, "volume": 4559754.0}, {"date": "2025-05-22", "close": 4.39, "volume": 6053562.0}, {"date": "2025-05-23", "close": 4.34, "volume": 2112727.0}, {"date": "2025-05-26", "close": 4.43, "volume": 3918254.0}, {"date": "2025-05-27", "close": 4.42, "volume": 3013546.0}, {"date": "2025-05-28", "close": 4.48, "volume": 5893307.0}, {"date": "2025-05-29", "close": 4.52, "volume": 4202566.0}, {"date": "2025-05-30", "close": 4.72, "volume": 9422925.0}, {"date": "2025-06-02", "close": 4.76, "volume": 3217738.0}, {"date": "2025-06-03", "close": 4.98, "volume": 5165809.0}, {"date": "2025-06-04", "close": 4.84, "volume": 3875951.0}, {"date": "2025-06-05", "close": 4.72, "volume": 4691157.0}, {"date": "2025-06-06", "close": 4.56, "volume": 8895499.0}, {"date": "2025-06-10", "close": 4.5, "volume": 7735343.0}, {"date": "2025-06-11", "close": 4.48, "volume": 4626270.0}, {"date": "2025-06-12", "close": 4.75, "volume": 13738968.0}, {"date": "2025-06-13", "close": 4.85, "volume": 7513326.0}, {"date": "2025-06-16", "close": 4.78, "volume": 10936132.0}, {"date": "2025-06-17", "close": 4.67, "volume": 8752085.0}, {"date": "2025-06-18", "close": 4.53, "volume": 5513978.0}, {"date": "2025-06-19", "close": 4.51, "volume": 3690607.0}, {"date": "2025-06-20", "close": 4.61, "volume": 11702232.0}, {"date": "2025-06-23", "close": 4.43, "volume": 3947056.0}, {"date": "2025-06-24", "close": 4.52, "volume": 5635908.0}, {"date": "2025-06-25", "close": 4.34, "volume": 6296551.0}, {"date": "2025-06-26", "close": 4.35, "volume": 6862677.0}, {"date": "2025-06-27", "close": 4.34, "volume": 3985336.0}, {"date": "2025-06-30", "close": 4.3, "volume": 4536974.0}, {"date": "2025-07-01", "close": 4.37, "volume": 2832489.0}, {"date": "2025-07-02", "close": 4.29, "volume": 3420252.0}, {"date": "2025-07-03", "close": 4.28, "volume": 2803063.0}, {"date": "2025-07-04", "close": 4.23, "volume": 2290298.0}, {"date": "2025-07-07", "close": 4.16, "volume": 3367637.0}, {"date": "2025-07-08", "close": 4.28, "volume": 2924079.0}, {"date": "2025-07-09", "close": 4.04, "volume": 3169314.0}, {"date": "2025-07-10", "close": 4.12, "volume": 2353903.0}, {"date": "2025-07-11", "close": 4.02, "volume": 2491963.0}, {"date": "2025-07-14", "close": 4.12, "volume": 4498079.0}, {"date": "2025-07-15", "close": 4.21, "volume": 5022096.0}, {"date": "2025-07-16", "close": 4.06, "volume": 5072954.0}, {"date": "2025-07-17", "close": 3.95, "volume": 5337907.0}, {"date": "2025-07-18", "close": 3.93, "volume": 3845151.0}, {"date": "2025-07-21", "close": 3.87, "volume": 2869248.0}, {"date": "2025-07-22", "close": 4.07, "volume": 3983853.0}, {"date": "2025-07-23", "close": 4.12, "volume": 4094187.0}, {"date": "2025-07-24", "close": 4.09, "volume": 4873801.0}, {"date": "2025-07-25", "close": 3.92, "volume": 3312657.0}, {"date": "2025-07-28", "close": 3.85, "volume": 2481063.0}, {"date": "2025-07-29", "close": 3.79, "volume": 4206755.0}, {"date": "2025-07-30", "close": 3.82, "volume": 1806560.0}, {"date": "2025-07-31", "close": 3.69, "volume": 2478858.0}, {"date": "2025-08-01", "close": 3.62, "volume": 2476641.0}, {"date": "2025-08-04", "close": 3.76, "volume": 2549356.0}, {"date": "2025-08-05", "close": 3.87, "volume": 3586161.0}, {"date": "2025-08-06", "close": 3.97, "volume": 5091611.0}, {"date": "2025-08-07", "close": 4.01, "volume": 3557659.0}, {"date": "2025-08-08", "close": 4.02, "volume": 3403771.0}, {"date": "2025-08-11", "close": 4.05, "volume": 2499383.0}, {"date": "2025-08-12", "close": 4.05, "volume": 2409167.0}, {"date": "2025-08-13", "close": 4.18, "volume": 3877401.0}, {"date": "2025-08-14", "close": 4.22, "volume": 2945190.0}, {"date": "2025-08-15", "close": 4.32, "volume": 2624775.0}, {"date": "2025-08-18", "close": 4.31, "volume": 2443336.0}, {"date": "2025-08-19", "close": 4.35, "volume": 2984935.0}, {"date": "2025-08-20", "close": 4.39, "volume": 4195659.0}, {"date": "2025-08-21", "close": 4.25, "volume": 8839674.0}, {"date": "2025-08-22", "close": 4.02, "volume": 7483625.0}, {"date": "2025-08-25", "close": 4.25, "volume": 4875318.0}, {"date": "2025-08-26", "close": 4.29, "volume": 7110604.0}, {"date": "2025-08-27", "close": 4.55, "volume": 4253612.0}, {"date": "2025-08-28", "close": 4.5, "volume": 3533997.0}, {"date": "2025-08-29", "close": 4.51, "volume": 3679508.0}, {"date": "2025-09-01", "close": 5.03, "volume": 7263476.0}, {"date": "2025-09-02", "close": 5.1, "volume": 5031276.0}, {"date": "2025-09-03", "close": 5.08, "volume": 7071896.0}, {"date": "2025-09-04", "close": 5.08, "volume": 3465607.0}, {"date": "2025-09-05", "close": 5.36, "volume": 4032752.0}, {"date": "2025-09-08", "close": 5.27, "volume": 4207341.0}, {"date": "2025-09-09", "close": 5.29, "volume": 4270797.0}, {"date": "2025-09-10", "close": 5.45, "volume": 5909196.0}, {"date": "2025-09-11", "close": 5.59, "volume": 7350051.0}, {"date": "2025-09-12", "close": 5.69, "volume": 7213734.0}, {"date": "2025-09-15", "close": 5.55, "volume": 7922888.0}, {"date": "2025-09-16", "close": 5.59, "volume": 6650029.0}, {"date": "2025-09-17", "close": 5.3, "volume": 8821023.0}, {"date": "2025-09-18", "close": 5.3, "volume": 11014532.0}, {"date": "2025-09-19", "close": 5.05, "volume": 44040012.0}, {"date": "2025-09-22", "close": 5.75, "volume": 10806239.0}, {"date": "2025-09-23", "close": 5.75, "volume": 13344174.0}, {"date": "2025-09-24", "close": 5.66, "volume": 9713949.0}, {"date": "2025-09-25", "close": 5.53, "volume": 6512859.0}, {"date": "2025-09-26", "close": 5.64, "volume": 7393412.0}, {"date": "2025-09-29", "close": 5.85, "volume": 4262778.0}, {"date": "2025-09-30", "close": 5.89, "volume": 8473915.0}, {"date": "2025-10-01", "close": 5.93, "volume": 7817019.0}, {"date": "2025-10-02", "close": 6.14, "volume": 6531562.0}, {"date": "2025-10-03", "close": 6.14, "volume": 5648410.0}, {"date": "2025-10-06", "close": 6.22, "volume": 4039778.0}, {"date": "2025-10-07", "close": 6.14, "volume": 5927582.0}, {"date": "2025-10-08", "close": 6.17, "volume": 4527958.0}, {"date": "2025-10-09", "close": 6.2, "volume": 6124331.0}, {"date": "2025-10-10", "close": 5.85, "volume": 7621276.0}, {"date": "2025-10-13", "close": 6.07, "volume": 6349123.0}, {"date": "2025-10-14", "close": 6.4, "volume": 6247598.0}, {"date": "2025-10-15", "close": 6.5, "volume": 5376803.0}, {"date": "2025-10-16", "close": 7.02, "volume": 9303066.0}, {"date": "2025-10-17", "close": 6.81, "volume": 10379399.0}, {"date": "2025-10-20", "close": 6.57, "volume": 5621482.0}, {"date": "2025-10-21", "close": 6.61, "volume": 5572767.0}, {"date": "2025-10-22", "close": 5.93, "volume": 11028430.0}, {"date": "2025-10-23", "close": 6.02, "volume": 5953860.0}, {"date": "2025-10-24", "close": 5.94, "volume": 4968316.0}, {"date": "2025-10-27", "close": 5.96, "volume": 4755070.0}, {"date": "2025-10-28", "close": 5.72, "volume": 6253198.0}, {"date": "2025-10-29", "close": 5.69, "volume": 5310364.0}, {"date": "2025-10-30", "close": 5.64, "volume": 4741526.0}, {"date": "2025-10-31", "close": 5.84, "volume": 4633419.0}, {"date": "2025-11-03", "close": 5.7, "volume": 3176136.0}, {"date": "2025-11-04", "close": 5.74, "volume": 3299418.0}, {"date": "2025-11-05", "close": 5.67, "volume": 5140619.0}, {"date": "2025-11-06", "close": 5.88, "volume": 3043638.0}, {"date": "2025-11-07", "close": 5.88, "volume": 5229340.0}, {"date": "2025-11-10", "close": 6.03, "volume": 4307462.0}, {"date": "2025-11-11", "close": 6.2, "volume": 5003514.0}, {"date": "2025-11-12", "close": 6.19, "volume": 4393345.0}, {"date": "2025-11-13", "close": 6.34, "volume": 2853135.0}, {"date": "2025-11-14", "close": 6.29, "volume": 5988216.0}, {"date": "2025-11-17", "close": 6.45, "volume": 4190359.0}, {"date": "2025-11-18", "close": 6.17, "volume": 4357873.0}, {"date": "2025-11-19", "close": 6.35, "volume": 4328546.0}, {"date": "2025-11-20", "close": 6.6, "volume": 3345131.0}, {"date": "2025-11-21", "close": 6.17, "volume": 4608744.0}, {"date": "2025-11-24", "close": 6.25, "volume": 3869534.0}, {"date": "2025-11-25", "close": 6.53, "volume": 3668358.0}, {"date": "2025-11-26", "close": 6.62, "volume": 4119064.0}, {"date": "2025-11-27", "close": 6.76, "volume": 3386040.0}, {"date": "2025-11-28", "close": 6.66, "volume": 2812882.0}, {"date": "2025-12-01", "close": 6.55, "volume": 4369800.0}, {"date": "2025-12-02", "close": 6.55, "volume": 4137445.0}, {"date": "2025-12-03", "close": 6.59, "volume": 3613104.0}, {"date": "2025-12-04", "close": 6.37, "volume": 3785641.0}, {"date": "2025-12-05", "close": 6.4, "volume": 2517648.0}, {"date": "2025-12-08", "close": 6.17, "volume": 4251363.0}, {"date": "2025-12-09", "close": 6.08, "volume": 3143486.0}, {"date": "2025-12-10", "close": 6.35, "volume": 4572370.0}, {"date": "2025-12-11", "close": 6.41, "volume": 3874630.0}, {"date": "2025-12-12", "close": 6.9, "volume": 4563027.0}, {"date": "2025-12-15", "close": 6.53, "volume": 5998489.0}, {"date": "2025-12-16", "close": 6.45, "volume": 7947344.0}, {"date": "2025-12-17", "close": 6.86, "volume": 5875341.0}, {"date": "2025-12-18", "close": 6.88, "volume": 10181419.0}, {"date": "2025-12-19", "close": 6.99, "volume": 15588583.0}, {"date": "2025-12-22", "close": 7.29, "volume": 4257685.0}, {"date": "2025-12-23", "close": 7.35, "volume": 3876281.0}, {"date": "2025-12-24", "close": 7.46, "volume": 2228149.0}, {"date": "2025-12-29", "close": 7.39, "volume": 2163257.0}, {"date": "2025-12-30", "close": 7.2, "volume": 2748961.0}, {"date": "2025-12-31", "close": 7.25, "volume": 1794516.0}, {"date": "2026-01-02", "close": 7.3, "volume": 1343271.0}, {"date": "2026-01-05", "close": 7.54, "volume": 3933029.0}, {"date": "2026-01-06", "close": 7.48, "volume": 2910545.0}, {"date": "2026-01-07", "close": 7.49, "volume": 3077955.0}, {"date": "2026-01-08", "close": 7.4, "volume": 2565126.0}, {"date": "2026-01-09", "close": 7.29, "volume": 4140923.0}, {"date": "2026-01-12", "close": 7.48, "volume": 2965742.0}, {"date": "2026-01-13", "close": 7.55, "volume": 3001987.0}, {"date": "2026-01-14", "close": 7.54, "volume": 2375029.0}, {"date": "2026-01-15", "close": 7.32, "volume": 3321793.0}, {"date": "2026-01-16", "close": 7.3, "volume": 3117039.0}, {"date": "2026-01-19", "close": 7.57, "volume": 4032974.0}, {"date": "2026-01-20", "close": 7.62, "volume": 2965244.0}, {"date": "2026-01-21", "close": 7.85, "volume": 4553353.0}, {"date": "2026-01-22", "close": 7.46, "volume": 4694914.0}, {"date": "2026-01-23", "close": 7.86, "volume": 5897892.0}, {"date": "2026-01-27", "close": 7.93, "volume": 5966774.0}, {"date": "2026-01-28", "close": 8.13, "volume": 5109413.0}, {"date": "2026-01-29", "close": 8.42, "volume": 6298906.0}, {"date": "2026-01-30", "close": 7.59, "volume": 6673606.0}, {"date": "2026-02-02", "close": 6.97, "volume": 9840235.0}, {"date": "2026-02-03", "close": 7.1, "volume": 5924080.0}, {"date": "2026-02-04", "close": 7.31, "volume": 5164295.0}, {"date": "2026-02-05", "close": 6.87, "volume": 4655489.0}, {"date": "2026-02-06", "close": 6.65, "volume": 7812994.0}, {"date": "2026-02-09", "close": 6.87, "volume": 4220427.0}, {"date": "2026-02-10", "close": 7.06, "volume": 3589228.0}, {"date": "2026-02-11", "close": 7.24, "volume": 2520834.0}, {"date": "2026-02-12", "close": 7.2, "volume": 3454666.0}, {"date": "2026-02-13", "close": 6.87, "volume": 4097463.0}, {"date": "2026-02-16", "close": 7.38, "volume": 4857428.0}, {"date": "2026-02-17", "close": 7.17, "volume": 3644851.0}, {"date": "2026-02-18", "close": 6.96, "volume": 3975360.0}, {"date": "2026-02-19", "close": 7.09, "volume": 4002852.0}, {"date": "2026-02-20", "close": 6.87, "volume": 2590013.0}, {"date": "2026-02-23", "close": 7.24, "volume": 3090029.0}, {"date": "2026-02-24", "close": 7.2, "volume": 4735737.0}, {"date": "2026-02-25", "close": 7.29, "volume": 3422935.0}, {"date": "2026-02-26", "close": 7.21, "volume": 3595318.0}, {"date": "2026-02-27", "close": 7.43, "volume": 5630745.0}, {"date": "2026-03-02", "close": 8.06, "volume": 7883119.0}, {"date": "2026-03-03", "close": 8.13, "volume": 4931529.0}, {"date": "2026-03-04", "close": 7.57, "volume": 7568383.0}, {"date": "2026-03-05", "close": 7.25, "volume": 4327132.0}, {"date": "2026-03-06", "close": 6.73, "volume": 7838154.0}, {"date": "2026-03-09", "close": 6.51, "volume": 4640973.0}, {"date": "2026-03-10", "close": 6.77, "volume": 3991318.0}, {"date": "2026-03-11", "close": 6.8, "volume": 3627485.0}, {"date": "2026-03-12", "close": 6.66, "volume": 4737073.0}, {"date": "2026-03-13", "close": 6.26, "volume": 4929414.0}, {"date": "2026-03-16", "close": 5.99, "volume": 6078515.0}, {"date": "2026-03-17", "close": 6.21, "volume": 4019725.0}, {"date": "2026-03-18", "close": 6.17, "volume": 3183687.0}, {"date": "2026-03-19", "close": 5.51, "volume": 7004901.0}, {"date": "2026-03-20", "close": 5.63, "volume": 26590083.0}, {"date": "2026-03-23", "close": 5.35, "volume": 13251300.0}, {"date": "2026-03-24", "close": 5.72, "volume": 16362778.0}, {"date": "2026-03-25", "close": 6.11, "volume": 8775730.0}, {"date": "2026-03-26", "close": 5.85, "volume": 3967044.0}, {"date": "2026-03-27", "close": 5.62, "volume": 6761108.0}, {"date": "2026-03-30", "close": 5.57, "volume": 6036732.0}, {"date": "2026-03-31", "close": 5.89, "volume": 9114167.0}, {"date": "2026-04-01", "close": 6.25, "volume": 7825622.0}, {"date": "2026-04-02", "close": 5.87, "volume": 6499631.0}, {"date": "2026-04-07", "close": 6.03, "volume": 3466855.0}, {"date": "2026-04-08", "close": 6.62, "volume": 6616060.0}, {"date": "2026-04-09", "close": 6.53, "volume": 3166697.0}, {"date": "2026-04-10", "close": 6.54, "volume": 2834298.0}, {"date": "2026-04-13", "close": 6.5, "volume": 4447376.0}, {"date": "2026-04-14", "close": 6.41, "volume": 3703800.0}, {"date": "2026-04-15", "close": 6.73, "volume": 4799483.0}, {"date": "2026-04-16", "close": 6.67, "volume": 2880440.0}, {"date": "2026-04-17", "close": 6.58, "volume": 4510600.0}, {"date": "2026-04-20", "close": 6.74, "volume": 2582447.0}, {"date": "2026-04-21", "close": 6.68, "volume": 1947153.0}, {"date": "2026-04-22", "close": 6.61, "volume": 1896968.0}, {"date": "2026-04-23", "close": 6.58, "volume": 2240049.0}, {"date": "2026-04-24", "close": 6.32, "volume": 2955564.0}, {"date": "2026-04-27", "close": 6.42, "volume": 1594392.0}, {"date": "2026-04-28", "close": 6.27, "volume": 2561325.0}, {"date": "2026-04-29", "close": 6.35, "volume": 2343345.0}, {"date": "2026-04-30", "close": 5.81, "volume": 5190621.0}, {"date": "2026-05-01", "close": 5.74, "volume": 3840747.0}, {"date": "2026-05-04", "close": 5.81, "volume": 4037960.0}, {"date": "2026-05-05", "close": 5.85, "volume": 3096218.0}, {"date": "2026-05-06", "close": 5.9, "volume": 3929516.0}, {"date": "2026-05-07", "close": 6.16, "volume": 7545147.0}, {"date": "2026-05-08", "close": 6.22, "volume": 2546549.0}, {"date": "2026-05-11", "close": 6.14, "volume": 3301746.0}, {"date": "2026-05-12", "close": 6.52, "volume": 4646880.0}, {"date": "2026-05-13", "close": 6.64, "volume": 3685068.0}, {"date": "2026-05-14", "close": 6.47, "volume": 2637051.0}, {"date": "2026-05-15", "close": 6.31, "volume": 3593388.0}, {"date": "2026-05-18", "close": 6.04, "volume": 4205369.0}, {"date": "2026-05-19", "close": 6.08, "volume": 4586883.0}, {"date": "2026-05-20", "close": 5.8, "volume": 6789171.0}, {"date": "2026-05-21", "close": 5.84, "volume": 13917183.0}, {"date": "2026-05-22", "close": 5.9, "volume": 8041407.0}, {"date": "2026-05-25", "close": 6.4, "volume": 4145842.0}, {"date": "2026-05-26", "close": 6.26, "volume": 3566849.0}, {"date": "2026-05-27", "close": 6.2, "volume": 2727321.0}, {"date": "2026-05-28", "close": 5.57, "volume": 5157543.0}, {"date": "2026-05-29", "close": 5.86, "volume": 7276122.0}, {"date": "2026-06-01", "close": 5.91, "volume": 2724666.0}, {"date": "2026-06-02", "close": 5.95, "volume": 3850033.0}, {"date": "2026-06-03", "close": 5.9, "volume": 2187636.0}, {"date": "2026-06-04", "close": 5.61, "volume": 3203797.0}, {"date": "2026-06-05", "close": 5.36, "volume": 4978765.0}, {"date": "2026-06-09", "close": 5.21, "volume": 6261584.0}, {"date": "2026-06-10", "close": 4.88, "volume": 8213365.0}, {"date": "2026-06-11", "close": 4.8, "volume": 5652990.0}, {"date": "2026-06-12", "close": 5.32, "volume": 8852617.0}, {"date": "2026-06-15", "close": 5.77, "volume": 5362408.0}, {"date": "2026-06-16", "close": 5.84, "volume": 4178458.0}, {"date": "2026-06-17", "close": 6.2, "volume": 4670580.0}, {"date": "2026-06-18", "close": 6.22, "volume": 6004245.0}, {"date": "2026-06-19", "close": 5.96, "volume": 7864129.0}, {"date": "2026-06-22", "close": 6.16, "volume": 3119109.0}, {"date": "2026-06-23", "close": 5.82, "volume": 4380675.0}, {"date": "2026-06-24", "close": 5.58, "volume": 4012689.0}, {"date": "2026-06-25", "close": 5.32, "volume": 5869283.0}, {"date": "2026-06-26", "close": 5.39, "volume": 5169340.0}, {"date": "2026-06-29", "close": 5.49, "volume": 3940974.0}, {"date": "2026-06-30", "close": 5.21, "volume": 4522175.0}, {"date": "2026-07-01", "close": 5.2, "volume": 3860244.0}, {"date": "2026-07-02", "close": 5.39, "volume": 4637154.0}, {"date": "2026-07-03", "close": 6.29, "volume": 7843014.0}, {"date": "2026-07-06", "close": 6.03, "volume": 17420938.0}, {"date": "2026-07-07", "close": 5.78, "volume": 10023665.0}, {"date": "2026-07-08", "close": 5.52, "volume": 6590176.0}, {"date": "2026-07-09", "close": 5.46, "volume": 5472968.0}, {"date": "2026-07-10", "close": 5.67, "volume": 5571946.0}, {"date": "2026-07-13", "close": 5.88, "volume": 14856206.0}, {"date": "2026-07-14", "close": 6.0, "volume": 12276917.0}, {"date": "2026-07-15", "close": 5.9, "volume": 7888231.0}, {"date": "2026-07-16", "close": 5.99, "volume": 8592630.0}, {"date": "2026-07-17", "close": 5.56, "volume": 12455643.0}, {"date": "2026-07-20", "close": 5.52, "volume": 4738205.0}, {"date": "2026-07-21", "close": 5.76, "volume": 7123962.0}, {"date": "2026-07-22", "close": 6.1, "volume": 7199872.0}, {"date": "2026-07-23", "close": 6.14, "volume": 6301529.0}, {"date": "2026-07-24", "close": 5.87, "volume": 6512294.0}, {"date": "2026-07-27", "close": 6.15, "volume": 5221199.0}, {"date": "2026-07-28", "close": 6.08, "volume": 5224351.0}, {"date": "2026-07-29", "close": 5.99, "volume": 4907012.0}, {"date": "2026-07-30", "close": 5.65, "volume": 9886250.0}, {"date": "2026-07-31", "close": 5.71, "volume": 7924582.0}, {"date": "2026-08-03", "close": 5.83, "volume": 3968710.0}, {"date": "2026-08-04", "close": 5.95, "volume": 10449339.0}, {"date": "2026-08-05", "close": 6.44, "volume": 8820554.0}, {"date": "2026-08-06", "close": 6.72, "volume": 10168763.0}, {"date": "2026-08-07", "close": 7.13, "volume": 10555079.0}, {"date": "2026-08-10", "close": 7.33, "volume": 9400110.0}, {"date": "2026-08-11", "close": 7.38, "volume": 9287900.0}, {"date": "2026-08-12", "close": 7.5, "volume": 6189552.0}, {"date": "2026-08-13", "close": 7.37, "volume": 8853936.0}, {"date": "2026-08-14", "close": 7.18, "volume": 7084599.0}, {"date": "2026-08-17", "close": 7.5, "volume": 5569415.0}, {"date": "2026-08-18", "close": 7.33, "volume": 4908511.0}, {"date": "2026-08-19", "close": 7.26, "volume": 6466006.0}, {"date": "2026-08-20", "close": 8.01, "volume": 9417206.0}, {"date": "2026-08-21", "close": 8.32, "volume": 10685115.0}, {"date": "2026-08-24", "close": 8.57, "volume": 9197225.0}, {"date": "2026-08-25", "close": 8.67, "volume": 7468080.0}, {"date": "2026-08-26", "close": 8.6, "volume": 9304718.0}, {"date": "2026-08-27", "close": 8.35, "volume": 7786069.0}, {"date": "2026-08-28", "close": 8.57, "volume": 7895787.0}, {"date": "2026-08-31", "close": 8.22, "volume": 10703875.0}, {"date": "2026-09-01", "close": 8.33, "volume": 7338736.0}, {"date": "2026-09-02", "close": 8.09, "volume": 7542498.0}, {"date": "2026-09-03", "close": 8.36, "volume": 8786833.0}, {"date": "2026-09-04", "close": 8.24, "volume": 8220953.0}, {"date": "2026-09-07", "close": 8.17, "volume": 8000241.0}, {"date": "2026-09-08", "close": 8.06, "volume": 5408295.0}, {"date": "2026-09-09", "close": 7.95, "volume": 5993569.0}, {"date": "2026-09-10", "close": 7.91, "volume": 4845826.0}, {"date": "2026-09-11", "close": 7.65, "volume": 6232020.0}, {"date": "2026-09-14", "close": 7.65, "volume": 7258407.0}, {"date": "2026-09-15", "close": 7.38, "volume": 5731354.0}, {"date": "2026-09-16", "close": 7.44, "volume": 7023112.0}, {"date": "2026-09-17", "close": 7.22, "volume": 7240726.0}, {"date": "2026-09-18", "close": 7.6, "volume": 16563733.0}], "refreshing": true}