{"ticker": "JAV", "overview": {"name": "Javelin 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": "JAV", "has_prices": true, "as_of": "2026-09-07", "last": 0.084, "prev_close": 0.084, "change": 0.0, "change_pct": 0.0, "session_volume": 53361.0, "vwap_5": 0.08681482200078382, "vwap_20": 0.07482107408646753, "vwap_60": 0.07654508988900484, "vwap_250": 0.10231066995760121, "high_52w": 0.155, "low_52w": 0.067, "avg_volume_20": 421668.1, "sessions": 400, "market_cap": {"value": 26873598.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160256", "src": "ASX", "ticker": "JAV", "cik": "", "company": "Javelin Minerals Limited", "company_raw": "Javelin 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 JAV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160256", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "ASX-03126530", "src": "ASX", "ticker": "JAV", "cik": "", "company": "Javelin Minerals Limited", "company_raw": "Javelin 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 JAV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126530", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "ASXSH-03156197", "src": "ASX", "ticker": "JAV", "cik": "", "company": "Javelin Minerals Limited", "company_raw": "Javelin Minerals Limited", "who": "acn/arsn (if applicable) Forrestania Resources Limited", "who_key": "ACN/ARSN (if applicable) Forrestania Resources Limited", "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": "ACN/ARSN (if applicable) Forrestania Resources Limited surfaces with 5.17% of JAV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156197", "trade_date": "2010-09-02", "timestamp": "2010-09-02", "mins": 8504084}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "D Sanders", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-04", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Soemya", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-04", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Blake", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-04", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Blake", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-25", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.17, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156197-6A1352849", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-25", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-11", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-11", "source_url": "https://www.marketindex.com.au/asx/jav", "needs_ocr": 0}], "directors": [{"name": "Z Soemya", "first_seen": "2021-05-04", "last_seen": "2021-05-04", "status": "past", "notices": 1}, {"name": "M Blake", "first_seen": "2019-10-25", "last_seen": "2021-05-04", "status": "past", "notices": 2}, {"name": "D Sanders", "first_seen": "2021-05-04", "last_seen": "2021-05-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Takeover Announcements/Scheme Announcements", "title": "Variation of Takeover Implementation Deed", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157247-6A1353320"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156197-6A1352849"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - JAV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152599-6A1351095"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Coogee West Deep Diamond Drilling Completed", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151609-6A1350646"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150139-6A1349981"}], "performance": {"ticker": "JAV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-10-09", "close": 21158.557875, "volume": 52.0}, {"date": "2012-10-10", "close": 21701.085, "volume": 11.0}, {"date": "2012-10-11", "close": 21701.085, "volume": 10.0}, {"date": "2012-10-12", "close": 21701.085, "volume": 6.0}, {"date": "2012-10-15", "close": 21701.085, "volume": 10.0}, {"date": "2012-10-16", "close": 20616.03075, "volume": 1.0}, {"date": "2012-10-18", "close": 20616.03075, "volume": 2.0}, {"date": "2012-10-19", "close": 18988.449375, "volume": 3.0}, {"date": "2012-10-22", "close": 18445.92225, "volume": 10.0}, {"date": "2012-10-23", "close": 18445.92225, "volume": 1.0}, {"date": "2012-10-24", "close": 20073.503625, "volume": 11.0}, {"date": "2012-10-25", "close": 21701.085, "volume": 8.0}, {"date": "2012-10-26", "close": 21158.557875, "volume": 16.0}, {"date": "2012-10-29", "close": 21158.557875, "volume": 4.0}, {"date": "2012-10-30", "close": 20616.03075, "volume": 18.0}, {"date": "2012-10-31", "close": 20073.503625, "volume": 0.0}, {"date": "2012-11-02", "close": 19530.9765, "volume": 2.0}, {"date": "2012-11-05", "close": 20073.503625, "volume": 16.0}, {"date": "2012-11-06", "close": 20073.503625, "volume": 5.0}, {"date": "2012-11-07", "close": 20073.503625, "volume": 2.0}, {"date": "2012-11-08", "close": 20073.503625, "volume": 18.0}, {"date": "2012-11-09", "close": 19530.9765, "volume": 6.0}, {"date": "2012-11-12", "close": 21158.557875, "volume": 7.0}, {"date": "2012-11-13", "close": 20073.503625, "volume": 5.0}, {"date": "2012-11-14", "close": 19530.9765, "volume": 1.0}, {"date": "2012-11-15", "close": 19530.9765, "volume": 4.0}, {"date": "2012-11-16", "close": 18988.449375, "volume": 13.0}, {"date": "2012-11-19", "close": 19530.9765, "volume": 2.0}, {"date": "2012-11-20", "close": 18988.449375, "volume": 10.0}, {"date": "2012-11-21", "close": 18988.449375, "volume": 9.0}, {"date": "2012-11-22", "close": 18988.449375, "volume": 5.0}, {"date": "2012-11-23", "close": 16275.81375, "volume": 9.0}, {"date": "2012-11-26", "close": 15733.286625, "volume": 9.0}, {"date": "2012-11-27", "close": 15190.7595, "volume": 2.0}, {"date": "2012-11-28", "close": 15190.7595, "volume": 8.0}, {"date": "2012-11-29", "close": 15190.7595, "volume": 2.0}, {"date": "2012-11-30", "close": 15190.7595, "volume": 1.0}, {"date": "2012-12-03", "close": 14648.232375, "volume": 2.0}, {"date": "2012-12-04", "close": 14648.232375, "volume": 2.0}, {"date": "2012-12-05", "close": 13020.651, "volume": 4.0}, {"date": "2012-12-07", "close": 13020.651, "volume": 16.0}, {"date": "2012-12-10", "close": 13020.651, "volume": 3.0}, {"date": "2012-12-11", "close": 11935.59675, "volume": 1.0}, {"date": "2012-12-12", "close": 11935.59675, "volume": 1.0}, {"date": "2012-12-17", "close": 12478.123875, "volume": 2.0}, {"date": "2012-12-19", "close": 10850.5425, "volume": 1.0}, {"date": "2012-12-21", "close": 10308.015375, "volume": 3.0}, {"date": "2012-12-31", "close": 9765.48825, "volume": 2.0}, {"date": "2013-01-04", "close": 9656.982825, "volume": 3.0}, {"date": "2013-01-07", "close": 10850.5425, "volume": 2.0}, {"date": "2013-01-08", "close": 8680.434, "volume": 0.0}, {"date": "2013-01-09", "close": 8463.42315, "volume": 2.0}, {"date": "2013-01-11", "close": 8897.44485, "volume": 4.0}, {"date": "2013-01-15", "close": 8680.434, "volume": 0.0}, {"date": "2013-01-16", "close": 12478.123875, "volume": 46.0}, {"date": "2013-01-17", "close": 10091.004525, "volume": 3.0}, {"date": "2013-01-18", "close": 9222.961125, "volume": 3.0}, {"date": "2013-01-21", "close": 10308.015375, "volume": 1.0}, {"date": "2013-01-22", "close": 9548.4774, "volume": 0.0}, {"date": "2013-01-24", "close": 8137.906875, "volume": 2.0}, {"date": "2013-01-25", "close": 8680.434, "volume": 1.0}, {"date": "2013-01-29", "close": 8680.434, "volume": 0.0}, {"date": "2013-01-30", "close": 8137.906875, "volume": 1.0}, {"date": "2013-01-31", "close": 8137.906875, "volume": 1.0}, {"date": "2013-02-01", "close": 9765.48825, "volume": 2.0}, {"date": "2013-02-04", "close": 9765.48825, "volume": 0.0}, {"date": "2013-02-06", "close": 10850.5425, "volume": 10.0}, {"date": "2013-02-08", "close": 9548.4774, "volume": 2.0}, {"date": "2013-02-11", "close": 9982.4991, "volume": 0.0}, {"date": "2013-02-14", "close": 10199.50995, "volume": 0.0}, {"date": "2013-02-15", "close": 9548.4774, "volume": 3.0}, {"date": "2013-02-18", "close": 9873.993675, "volume": 1.0}, {"date": "2013-02-19", "close": 10416.5208, "volume": 0.0}, {"date": "2013-02-20", "close": 10416.5208, "volume": 0.0}, {"date": "2013-02-22", "close": 9982.4991, "volume": 0.0}, {"date": "2013-02-26", "close": 8137.906875, "volume": 1.0}, {"date": "2013-02-27", "close": 8680.434, "volume": 0.0}, {"date": "2013-03-04", "close": 7161.35805, "volume": 0.0}, {"date": "2013-03-05", "close": 8137.906875, "volume": 1.0}, {"date": "2013-03-06", "close": 7378.3689, "volume": 1.0}, {"date": "2013-03-08", "close": 7595.37975, "volume": 0.0}, {"date": "2013-03-11", "close": 6510.3255, "volume": 6.0}, {"date": "2013-03-12", "close": 6510.3255, "volume": 14.0}, {"date": "2013-03-13", "close": 6727.33635, "volume": 0.0}, {"date": "2013-03-15", "close": 5533.776675, "volume": 1.0}, {"date": "2013-03-19", "close": 6727.33635, "volume": 1.0}, {"date": "2013-03-20", "close": 6401.820075, "volume": 0.0}, {"date": "2013-03-21", "close": 5425.27125, "volume": 2.0}, {"date": "2013-03-22", "close": 5859.29295, "volume": 1.0}, {"date": "2013-03-26", "close": 5642.2821, "volume": 1.0}, {"date": "2013-03-27", "close": 5533.776675, "volume": 0.0}, {"date": "2013-04-03", "close": 6184.809225, "volume": 0.0}, {"date": "2013-04-08", "close": 5425.27125, "volume": 1.0}, {"date": "2013-04-09", "close": 5425.27125, "volume": 0.0}, {"date": "2013-04-10", "close": 5425.27125, "volume": 2.0}, {"date": "2013-04-11", "close": 5425.27125, "volume": 0.0}, {"date": "2013-04-15", "close": 5425.27125, "volume": 0.0}, {"date": "2013-04-17", "close": 4882.744125, "volume": 0.0}, {"date": "2013-04-18", "close": 4882.744125, "volume": 0.0}, {"date": "2013-04-22", "close": 5208.2604, "volume": 11.0}, {"date": "2013-04-23", "close": 5967.798375, "volume": 2.0}, {"date": "2013-04-24", "close": 6401.820075, "volume": 3.0}, {"date": "2013-04-26", "close": 6944.3472, "volume": 1.0}, {"date": "2013-04-29", "close": 7486.874325, "volume": 5.0}, {"date": "2013-04-30", "close": 7052.852625, "volume": 8.0}, {"date": "2013-05-01", "close": 7812.3906, "volume": 6.0}, {"date": "2013-05-02", "close": 7486.874325, "volume": 1.0}, {"date": "2013-05-06", "close": 7595.37975, "volume": 5.0}, {"date": "2013-05-07", "close": 7052.852625, "volume": 0.0}, {"date": "2013-05-10", "close": 5425.27125, "volume": 2.0}, {"date": "2013-05-13", "close": 5316.765825, "volume": 0.0}, {"date": "2013-05-15", "close": 5425.27125, "volume": 1.0}, {"date": "2013-05-16", "close": 4991.24955, "volume": 2.0}, {"date": "2013-05-20", "close": 4448.722425, "volume": 1.0}, {"date": "2013-05-30", "close": 4231.711575, "volume": 0.0}, {"date": "2013-06-03", "close": 4014.700725, "volume": 4.0}, {"date": "2013-06-04", "close": 3255.16275, "volume": 6.0}, {"date": "2013-06-05", "close": 3146.657325, "volume": 7.0}, {"date": "2013-06-06", "close": 2712.635625, "volume": 3.0}, {"date": "2013-06-07", "close": 3472.1736, "volume": 1.0}, {"date": "2013-06-11", "close": 2712.635625, "volume": 2.0}, {"date": "2013-06-18", "close": 1953.09765, "volume": 12.0}, {"date": "2013-06-19", "close": 1844.592225, "volume": 15.0}, {"date": "2013-06-20", "close": 1953.09765, "volume": 3.0}, {"date": "2013-06-21", "close": 2061.603075, "volume": 5.0}, {"date": "2013-06-25", "close": 2061.603075, "volume": 0.0}, {"date": "2013-06-28", "close": 1844.592225, "volume": 6.0}, {"date": "2013-07-04", "close": 1410.570525, "volume": 1.0}, {"date": "2013-07-08", "close": 1627.581375, "volume": 1.0}, {"date": "2013-07-09", "close": 1844.592225, "volume": 2.0}, {"date": "2013-07-16", "close": 1627.581375, "volume": 0.0}, {"date": "2013-07-19", "close": 1519.07595, "volume": 1.0}, {"date": "2013-07-25", "close": 1519.07595, "volume": 1.0}, {"date": "2013-07-26", "close": 1627.581375, "volume": 1.0}, {"date": "2013-07-29", "close": 1627.581375, "volume": 1.0}, {"date": "2013-07-31", "close": 1410.570525, "volume": 1.0}, {"date": "2013-08-02", "close": 1410.570525, "volume": 0.0}, {"date": "2013-08-09", "close": 1085.05425, "volume": 7.0}, {"date": "2013-08-14", "close": 1627.581375, "volume": 3.0}, {"date": "2013-08-19", "close": 1627.581375, "volume": 5.0}, {"date": "2013-08-21", "close": 1302.0651, "volume": 4.0}, {"date": "2013-08-22", "close": 1302.0651, "volume": 4.0}, {"date": "2013-08-26", "close": 1519.07595, "volume": 1.0}, {"date": "2013-08-27", "close": 1302.0651, "volume": 9.0}, {"date": "2013-08-28", "close": 1410.570525, "volume": 8.0}, {"date": "2013-08-29", "close": 1085.05425, "volume": 12.0}, {"date": "2013-08-30", "close": 1519.07595, "volume": 22.0}, {"date": "2013-09-02", "close": 1519.07595, "volume": 20.0}, {"date": "2013-09-12", "close": 1085.05425, "volume": 35.0}, {"date": "2013-09-13", "close": 1193.559675, "volume": 148.0}, {"date": "2013-09-16", "close": 1193.559675, "volume": 39.0}, {"date": "2013-09-17", "close": 1193.559675, "volume": 28.0}, {"date": "2013-09-18", "close": 1193.559675, "volume": 2.0}, {"date": "2013-09-19", "close": 1193.559675, "volume": 1.0}, {"date": "2013-09-20", "close": 1085.05425, "volume": 46.0}, {"date": "2013-09-23", "close": 1085.05425, "volume": 6.0}, {"date": "2013-09-24", "close": 976.548825, "volume": 60.0}, {"date": "2013-09-25", "close": 868.0434, "volume": 54.0}, {"date": "2013-09-26", "close": 868.0434, "volume": 53.0}, {"date": "2013-09-27", "close": 868.0434, "volume": 0.0}, {"date": "2013-09-30", "close": 976.548825, "volume": 3.0}, {"date": "2013-10-01", "close": 868.0434, "volume": 0.0}, {"date": "2013-10-02", "close": 976.548825, "volume": 2.0}, {"date": "2013-10-03", "close": 1085.05425, "volume": 28.0}, {"date": "2013-10-04", "close": 1085.05425, "volume": 56.0}, {"date": "2013-10-07", "close": 1085.05425, "volume": 0.0}, {"date": "2013-10-08", "close": 1085.05425, "volume": 0.0}, {"date": "2013-10-09", "close": 1085.05425, "volume": 0.0}, {"date": "2013-10-10", "close": 976.548825, "volume": 1.0}, {"date": "2013-10-11", "close": 976.548825, "volume": 55.0}, {"date": "2013-10-14", "close": 976.548825, "volume": 63.0}, {"date": "2013-10-17", "close": 868.0434, "volume": 53.0}, {"date": "2013-10-18", "close": 868.0434, "volume": 50.0}, {"date": "2013-10-21", "close": 868.0434, "volume": 39.0}, {"date": "2013-10-28", "close": 868.0434, "volume": 6.0}, {"date": "2013-10-30", "close": 759.537975, "volume": 14.0}, {"date": "2013-10-31", "close": 759.537975, "volume": 4.0}, {"date": "2013-11-01", "close": 542.527125, "volume": 13.0}, {"date": "2013-11-04", "close": 759.537975, "volume": 16.0}, {"date": "2013-11-05", "close": 651.03255, "volume": 7.0}, {"date": "2013-11-06", "close": 868.0434, "volume": 5.0}, {"date": "2013-11-07", "close": 976.548825, "volume": 39.0}, {"date": "2013-11-08", "close": 976.548825, "volume": 1.0}, {"date": "2013-11-13", "close": 868.0434, "volume": 9.0}, {"date": "2013-11-14", "close": 759.537975, "volume": 10.0}, {"date": "2013-11-18", "close": 759.537975, "volume": 2.0}, {"date": "2013-11-20", "close": 651.03255, "volume": 0.0}, {"date": "2013-11-25", "close": 651.03255, "volume": 8.0}, {"date": "2013-11-29", "close": 651.03255, "volume": 1.0}, {"date": "2013-12-02", "close": 651.03255, "volume": 1.0}, {"date": "2013-12-03", "close": 651.03255, "volume": 0.0}, {"date": "2013-12-11", "close": 759.537975, "volume": 0.0}, {"date": "2013-12-16", "close": 542.527125, "volume": 6.0}, {"date": "2013-12-17", "close": 651.03255, "volume": 3.0}, {"date": "2013-12-23", "close": 542.527125, "volume": 2.0}, {"date": "2013-12-24", "close": 542.527125, "volume": 2.0}, {"date": "2013-12-27", "close": 542.527125, "volume": 7.0}, {"date": "2014-01-06", "close": 542.527125, "volume": 2.0}, {"date": "2014-01-07", "close": 542.527125, "volume": 5.0}, {"date": "2014-01-09", "close": 759.537975, "volume": 16.0}, {"date": "2014-01-10", "close": 651.03255, "volume": 9.0}, {"date": "2014-01-16", "close": 434.0217, "volume": 43.0}, {"date": "2014-01-17", "close": 651.03255, "volume": 13.0}, {"date": "2014-01-20", "close": 542.527125, "volume": 1.0}, {"date": "2014-01-24", "close": 651.03255, "volume": 14.0}, {"date": "2014-01-29", "close": 651.03255, "volume": 11.0}, {"date": "2014-01-30", "close": 759.537975, "volume": 0.0}, {"date": "2014-01-31", "close": 651.03255, "volume": 7.0}, {"date": "2014-02-03", "close": 651.03255, "volume": 0.0}, {"date": "2014-02-11", "close": 651.03255, "volume": 1.0}, {"date": "2014-02-17", "close": 651.03255, "volume": 5.0}, {"date": "2014-02-18", "close": 542.527125, "volume": 38.0}, {"date": "2014-02-21", "close": 434.0217, "volume": 9.0}, {"date": "2014-02-24", "close": 542.527125, "volume": 21.0}, {"date": "2014-02-25", "close": 542.527125, "volume": 7.0}, {"date": "2014-03-05", "close": 542.527125, "volume": 9.0}, {"date": "2014-03-06", "close": 651.03255, "volume": 14.0}, {"date": "2014-03-07", "close": 542.527125, "volume": 14.0}, {"date": "2014-03-10", "close": 542.527125, "volume": 5.0}, {"date": "2014-03-13", "close": 651.03255, "volume": 14.0}, {"date": "2014-03-17", "close": 542.527125, "volume": 9.0}, {"date": "2014-03-20", "close": 542.527125, "volume": 18.0}, {"date": "2014-03-21", "close": 651.03255, "volume": 1.0}, {"date": "2014-04-03", "close": 651.03255, "volume": 18.0}, {"date": "2014-04-04", "close": 759.537975, "volume": 19.0}, {"date": "2014-04-07", "close": 651.03255, "volume": 76.0}, {"date": "2014-04-08", "close": 651.03255, "volume": 0.0}, {"date": "2014-04-10", "close": 651.03255, "volume": 19.0}, {"date": "2014-04-11", "close": 759.537975, "volume": 27.0}, {"date": "2014-04-14", "close": 759.537975, "volume": 31.0}, {"date": "2014-04-15", "close": 868.0434, "volume": 44.0}, {"date": "2014-04-16", "close": 868.0434, "volume": 6.0}, {"date": "2014-04-17", "close": 868.0434, "volume": 12.0}, {"date": "2014-04-23", "close": 759.537975, "volume": 3.0}, {"date": "2014-04-24", "close": 651.03255, "volume": 38.0}, {"date": "2014-04-28", "close": 651.03255, "volume": 0.0}, {"date": "2014-04-29", "close": 759.537975, "volume": 51.0}, {"date": "2014-04-30", "close": 759.537975, "volume": 23.0}, {"date": "2014-05-01", "close": 759.537975, "volume": 12.0}, {"date": "2014-05-02", "close": 651.03255, "volume": 23.0}, {"date": "2014-05-06", "close": 759.537975, "volume": 24.0}, {"date": "2014-05-07", "close": 868.0434, "volume": 9.0}, {"date": "2014-05-12", "close": 759.537975, "volume": 28.0}, {"date": "2014-05-13", "close": 868.0434, "volume": 7.0}, {"date": "2014-05-14", "close": 759.537975, "volume": 14.0}, {"date": "2014-05-15", "close": 759.537975, "volume": 55.0}, {"date": "2014-05-19", "close": 759.537975, "volume": 0.0}, {"date": "2014-05-21", "close": 759.537975, "volume": 52.0}, {"date": "2014-05-22", "close": 868.0434, "volume": 41.0}, {"date": "2014-05-23", "close": 976.548825, "volume": 50.0}, {"date": "2014-05-26", "close": 976.548825, "volume": 14.0}, {"date": "2014-05-27", "close": 1085.05425, "volume": 38.0}, {"date": "2014-05-28", "close": 1085.05425, "volume": 54.0}, {"date": "2014-05-29", "close": 1085.05425, "volume": 6.0}, {"date": "2014-05-30", "close": 976.548825, "volume": 55.0}, {"date": "2014-06-02", "close": 1085.05425, "volume": 8.0}, {"date": "2014-06-03", "close": 976.548825, "volume": 36.0}, {"date": "2014-06-04", "close": 1085.05425, "volume": 12.0}, {"date": "2014-06-06", "close": 1085.05425, "volume": 38.0}, {"date": "2014-06-12", "close": 868.0434, "volume": 16.0}, {"date": "2014-06-13", "close": 651.03255, "volume": 51.0}, {"date": "2014-06-16", "close": 651.03255, "volume": 31.0}, {"date": "2014-06-17", "close": 759.537975, "volume": 4.0}, {"date": "2014-06-19", "close": 759.537975, "volume": 138.0}, {"date": "2014-06-20", "close": 759.537975, "volume": 6.0}, {"date": "2014-06-23", "close": 759.537975, "volume": 104.0}, {"date": "2014-06-26", "close": 651.03255, "volume": 30.0}, {"date": "2014-06-27", "close": 434.0217, "volume": 61.0}, {"date": "2014-06-30", "close": 434.0217, "volume": 61.0}, {"date": "2014-07-02", "close": 325.516275, "volume": 63.0}, {"date": "2014-07-03", "close": 325.516275, "volume": 9.0}, {"date": "2014-07-04", "close": 325.516275, "volume": 0.0}, {"date": "2014-07-07", "close": 434.0217, "volume": 7.0}, {"date": "2014-07-08", "close": 434.0217, "volume": 6.0}, {"date": "2014-07-10", "close": 434.0217, "volume": 25.0}, {"date": "2014-07-11", "close": 434.0217, "volume": 12.0}, {"date": "2014-07-14", "close": 434.0217, "volume": 10.0}, {"date": "2014-07-15", "close": 434.0217, "volume": 29.0}, {"date": "2014-07-18", "close": 434.0217, "volume": 2.0}, {"date": "2014-07-22", "close": 434.0217, "volume": 46.0}, {"date": "2014-07-25", "close": 434.0217, "volume": 4.0}, {"date": "2014-07-29", "close": 542.527125, "volume": 56.0}, {"date": "2014-07-30", "close": 542.527125, "volume": 1.0}, {"date": "2014-08-01", "close": 434.0217, "volume": 60.0}, {"date": "2014-08-04", "close": 434.0217, "volume": 10.0}, {"date": "2014-08-08", "close": 542.527125, "volume": 22.0}, {"date": "2014-08-11", "close": 542.527125, "volume": 10.0}, {"date": "2014-08-14", "close": 542.527125, "volume": 20.0}, {"date": "2014-08-18", "close": 434.0217, "volume": 48.0}, {"date": "2014-08-19", "close": 542.527125, "volume": 4.0}, {"date": "2014-08-26", "close": 434.0217, "volume": 18.0}, {"date": "2014-08-27", "close": 434.0217, "volume": 0.0}, {"date": "2014-08-29", "close": 542.527125, "volume": 48.0}, {"date": "2014-09-02", "close": 542.527125, "volume": 2.0}, {"date": "2014-09-03", "close": 542.527125, "volume": 47.0}, {"date": "2014-09-04", "close": 542.527125, "volume": 38.0}, {"date": "2014-09-08", "close": 434.0217, "volume": 5.0}, {"date": "2014-09-09", "close": 434.0217, "volume": 2.0}, {"date": "2014-09-10", "close": 542.527125, "volume": 66.0}, {"date": "2014-09-11", "close": 542.527125, "volume": 22.0}, {"date": "2014-09-12", "close": 651.03255, "volume": 54.0}, {"date": "2014-09-15", "close": 651.03255, "volume": 8.0}, {"date": "2014-09-16", "close": 759.537975, "volume": 3.0}, {"date": "2014-09-17", "close": 651.03255, "volume": 6.0}, {"date": "2014-09-19", "close": 542.527125, "volume": 12.0}, {"date": "2014-09-24", "close": 542.527125, "volume": 18.0}, {"date": "2014-09-25", "close": 434.0217, "volume": 5.0}, {"date": "2014-09-29", "close": 434.0217, "volume": 8.0}, {"date": "2014-10-01", "close": 434.0217, "volume": 76.0}, {"date": "2014-10-02", "close": 434.0217, "volume": 33.0}, {"date": "2014-10-07", "close": 434.0217, "volume": 32.0}, {"date": "2014-10-08", "close": 434.0217, "volume": 4.0}, {"date": "2014-10-09", "close": 434.0217, "volume": 0.0}, {"date": "2014-10-10", "close": 434.0217, "volume": 29.0}, {"date": "2014-10-13", "close": 434.0217, "volume": 6.0}, {"date": "2014-10-15", "close": 542.527125, "volume": 3.0}, {"date": "2014-10-17", "close": 651.03255, "volume": 83.0}, {"date": "2014-10-20", "close": 651.03255, "volume": 61.0}, {"date": "2014-10-21", "close": 759.537975, "volume": 5.0}, {"date": "2014-10-22", "close": 651.03255, "volume": 13.0}, {"date": "2014-10-23", "close": 542.527125, "volume": 20.0}, {"date": "2014-10-24", "close": 542.527125, "volume": 3.0}, {"date": "2014-10-30", "close": 434.0217, "volume": 57.0}, {"date": "2014-11-03", "close": 434.0217, "volume": 3.0}, {"date": "2014-11-06", "close": 434.0217, "volume": 5.0}, {"date": "2014-11-07", "close": 434.0217, "volume": 8.0}, {"date": "2014-11-10", "close": 434.0217, "volume": 3.0}, {"date": "2014-11-17", "close": 434.0217, "volume": 5.0}, {"date": "2014-11-19", "close": 434.0217, "volume": 3.0}, {"date": "2014-11-24", "close": 434.0217, "volume": 0.0}, {"date": "2014-11-25", "close": 434.0217, "volume": 5.0}, {"date": "2014-11-26", "close": 434.0217, "volume": 0.0}, {"date": "2014-11-27", "close": 434.0217, "volume": 16.0}, {"date": "2014-12-01", "close": 325.516275, "volume": 71.0}, {"date": "2014-12-02", "close": 325.516275, "volume": 26.0}, {"date": "2014-12-04", "close": 434.0217, "volume": 2.0}, {"date": "2014-12-05", "close": 325.516275, "volume": 28.0}, {"date": "2014-12-12", "close": 325.516275, "volume": 0.0}, {"date": "2014-12-15", "close": 434.0217, "volume": 1.0}, {"date": "2014-12-16", "close": 325.516275, "volume": 5.0}, {"date": "2014-12-23", "close": 325.516275, "volume": 11.0}, {"date": "2014-12-24", "close": 325.516275, "volume": 2.0}, {"date": "2015-01-06", "close": 434.0217, "volume": 2.0}, {"date": "2015-01-09", "close": 434.0217, "volume": 6.0}, {"date": "2015-01-21", "close": 434.0217, "volume": 1.0}, {"date": "2015-01-30", "close": 325.516275, "volume": 4.0}, {"date": "2015-02-02", "close": 325.516275, "volume": 2.0}, {"date": "2015-02-04", "close": 325.516275, "volume": 5.0}, {"date": "2015-02-11", "close": 325.516275, "volume": 2.0}, {"date": "2015-02-19", "close": 434.0217, "volume": 14.0}, {"date": "2015-02-23", "close": 325.516275, "volume": 2.0}, {"date": "2015-03-02", "close": 325.516275, "volume": 73.0}, {"date": "2015-03-03", "close": 325.516275, "volume": 44.0}, {"date": "2015-03-13", "close": 325.516275, "volume": 1.0}, {"date": "2015-03-16", "close": 325.516275, "volume": 0.0}, {"date": "2015-08-07", "close": 108.505425, "volume": 251.0}, {"date": "2015-08-10", "close": 108.505425, "volume": 53.0}, {"date": "2015-08-11", "close": 108.505425, "volume": 235.0}, {"date": "2015-08-13", "close": 108.505425, "volume": 66.0}, {"date": "2015-08-14", "close": 108.505425, "volume": 66.0}, {"date": "2015-09-08", "close": 108.505425, "volume": 102.0}, {"date": "2015-09-10", "close": 108.505425, "volume": 5.0}, {"date": "2015-09-24", "close": 27.901395, "volume": 147.0}, {"date": "2015-09-25", "close": 31.00155, "volume": 187.0}, {"date": "2015-09-28", "close": 27.901395, "volume": 287.0}, {"date": "2015-09-29", "close": 27.901395, "volume": 78.0}, {"date": "2015-10-01", "close": 31.00155, "volume": 40.0}, {"date": "2015-10-05", "close": 31.00155, "volume": 0.0}, {"date": "2015-10-06", "close": 31.00155, "volume": 119.0}, {"date": "2015-10-14", "close": 34.101705, "volume": 21.0}, {"date": "2015-10-15", "close": 34.101705, "volume": 16.0}, {"date": "2015-10-16", "close": 31.00155, "volume": 77.0}, {"date": "2015-10-19", "close": 46.502325, "volume": 448.0}, {"date": "2015-10-20", "close": 46.502325, "volume": 898.0}, {"date": "2015-10-21", "close": 49.60248, "volume": 708.0}, {"date": "2015-10-22", "close": 52.702635, "volume": 446.0}, {"date": "2015-10-23", "close": 52.702635, "volume": 668.0}, {"date": "2015-10-26", "close": 52.702635, "volume": 517.0}, {"date": "2015-10-27", "close": 55.80279, "volume": 2699.0}, {"date": "2015-10-28", "close": 58.902945, "volume": 2892.0}, {"date": "2015-10-29", "close": 52.702635, "volume": 1590.0}, {"date": "2015-10-30", "close": 49.60248, "volume": 1371.0}, {"date": "2015-11-02", "close": 43.40217, "volume": 5042.0}, {"date": "2015-11-03", "close": 43.40217, "volume": 894.0}, {"date": "2015-11-04", "close": 46.502325, "volume": 1447.0}, {"date": "2015-11-05", "close": 49.60248, "volume": 1972.0}, {"date": "2015-11-06", "close": 46.502325, "volume": 1486.0}, {"date": "2015-11-09", "close": 49.60248, "volume": 1301.0}, {"date": "2015-11-10", "close": 49.60248, "volume": 1405.0}, {"date": "2015-11-11", "close": 52.702635, "volume": 2570.0}, {"date": "2015-11-12", "close": 58.902945, "volume": 12681.0}, {"date": "2015-11-13", "close": 52.702635, "volume": 5222.0}, {"date": "2015-11-16", "close": 52.702635, "volume": 5275.0}, {"date": "2015-11-17", "close": 43.40217, "volume": 6675.0}, {"date": "2015-11-18", "close": 52.702635, "volume": 2728.0}, {"date": "2015-11-19", "close": 43.40217, "volume": 2059.0}, {"date": "2015-11-20", "close": 46.502325, "volume": 3178.0}, {"date": "2015-11-23", "close": 46.502325, "volume": 2005.0}, {"date": "2015-11-24", "close": 52.702635, "volume": 5103.0}, {"date": "2015-11-25", "close": 46.502325, "volume": 5591.0}, {"date": "2015-11-26", "close": 46.502325, "volume": 3047.0}, {"date": "2015-11-27", "close": 46.502325, "volume": 1480.0}, {"date": "2015-11-30", "close": 49.60248, "volume": 1750.0}, {"date": "2015-12-03", "close": 46.502325, "volume": 7185.0}, {"date": "2015-12-04", "close": 46.502325, "volume": 3543.0}, {"date": "2015-12-07", "close": 46.502325, "volume": 2586.0}, {"date": "2015-12-08", "close": 40.302015, "volume": 3196.0}, {"date": "2015-12-09", "close": 46.502325, "volume": 4016.0}, {"date": "2015-12-10", "close": 43.40217, "volume": 1899.0}, {"date": "2015-12-11", "close": 40.302015, "volume": 1467.0}, {"date": "2015-12-14", "close": 43.40217, "volume": 1908.0}, {"date": "2015-12-15", "close": 40.302015, "volume": 8182.0}, {"date": "2015-12-16", "close": 43.40217, "volume": 2226.0}, {"date": "2015-12-17", "close": 43.40217, "volume": 1830.0}, {"date": "2015-12-18", "close": 40.302015, "volume": 542.0}, {"date": "2015-12-21", "close": 43.40217, "volume": 1129.0}, {"date": "2015-12-22", "close": 37.20186, "volume": 3033.0}, {"date": "2015-12-23", "close": 37.20186, "volume": 3098.0}, {"date": "2015-12-24", "close": 34.101705, "volume": 8522.0}, {"date": "2015-12-29", "close": 34.101705, "volume": 2725.0}, {"date": "2015-12-30", "close": 40.302015, "volume": 3360.0}, {"date": "2015-12-31", "close": 40.302015, "volume": 466.0}, {"date": "2016-01-04", "close": 34.101705, "volume": 2689.0}, {"date": "2016-01-05", "close": 34.101705, "volume": 828.0}, {"date": "2016-01-07", "close": 34.101705, "volume": 4163.0}, {"date": "2016-01-08", "close": 37.20186, "volume": 5429.0}, {"date": "2016-01-11", "close": 37.20186, "volume": 2507.0}, {"date": "2016-01-12", "close": 34.101705, "volume": 3415.0}, {"date": "2016-01-13", "close": 34.101705, "volume": 2506.0}, {"date": "2016-01-14", "close": 34.101705, "volume": 2184.0}, {"date": "2016-01-15", "close": 34.101705, "volume": 3736.0}, {"date": "2016-01-18", "close": 34.101705, "volume": 2193.0}, {"date": "2016-01-19", "close": 34.101705, "volume": 1323.0}, {"date": "2016-01-20", "close": 34.101705, "volume": 367.0}, {"date": "2016-01-21", "close": 31.00155, "volume": 97.0}, {"date": "2016-01-22", "close": 31.00155, "volume": 406.0}, {"date": "2016-01-25", "close": 34.101705, "volume": 584.0}, {"date": "2016-01-27", "close": 34.101705, "volume": 2387.0}, {"date": "2016-01-28", "close": 37.20186, "volume": 1168.0}, {"date": "2016-01-29", "close": 34.101705, "volume": 896.0}, {"date": "2016-02-01", "close": 37.20186, "volume": 943.0}, {"date": "2016-02-02", "close": 43.40217, "volume": 2968.0}, {"date": "2016-02-03", "close": 40.302015, "volume": 538.0}, {"date": "2016-02-04", "close": 37.20186, "volume": 976.0}, {"date": "2016-02-08", "close": 40.302015, "volume": 1577.0}, {"date": "2016-02-09", "close": 37.20186, "volume": 2757.0}, {"date": "2016-02-11", "close": 34.101705, "volume": 793.0}, {"date": "2016-02-12", "close": 37.20186, "volume": 421.0}, {"date": "2016-02-15", "close": 31.00155, "volume": 2926.0}, {"date": "2016-02-16", "close": 27.901395, "volume": 899.0}, {"date": "2016-02-17", "close": 27.901395, "volume": 323.0}, {"date": "2016-02-18", "close": 27.901395, "volume": 2027.0}, {"date": "2016-02-19", "close": 27.901395, "volume": 476.0}, {"date": "2016-02-22", "close": 27.901395, "volume": 1408.0}, {"date": "2016-02-23", "close": 24.80124, "volume": 11.0}, {"date": "2016-02-24", "close": 27.901395, "volume": 1839.0}, {"date": "2016-02-25", "close": 27.901395, "volume": 698.0}, {"date": "2016-02-29", "close": 27.901395, "volume": 326.0}, {"date": "2016-03-01", "close": 24.80124, "volume": 1695.0}, {"date": "2016-03-02", "close": 24.80124, "volume": 3258.0}, {"date": "2016-03-03", "close": 27.901395, "volume": 1435.0}, {"date": "2016-03-04", "close": 27.901395, "volume": 665.0}, {"date": "2016-03-08", "close": 27.901395, "volume": 1627.0}, {"date": "2016-03-10", "close": 27.901395, "volume": 645.0}, {"date": "2016-03-11", "close": 27.901395, "volume": 1452.0}, {"date": "2016-03-14", "close": 27.901395, "volume": 33.0}, {"date": "2016-03-15", "close": 31.00155, "volume": 811.0}, {"date": "2016-03-17", "close": 31.00155, "volume": 1341.0}, {"date": "2016-03-21", "close": 24.80124, "volume": 1479.0}, {"date": "2016-03-22", "close": 24.80124, "volume": 374.0}, {"date": "2016-03-29", "close": 24.80124, "volume": 315.0}, {"date": "2016-03-30", "close": 24.80124, "volume": 97.0}, {"date": "2016-03-31", "close": 24.80124, "volume": 721.0}, {"date": "2016-04-01", "close": 24.80124, "volume": 618.0}, {"date": "2016-04-06", "close": 18.60093, "volume": 11354.0}, {"date": "2016-04-07", "close": 18.60093, "volume": 4742.0}, {"date": "2016-04-08", "close": 18.60093, "volume": 662.0}, {"date": "2016-04-11", "close": 21.701085, "volume": 8904.0}, {"date": "2016-04-12", "close": 21.701085, "volume": 4549.0}, {"date": "2016-04-13", "close": 18.60093, "volume": 443.0}, {"date": "2016-04-14", "close": 18.60093, "volume": 845.0}, {"date": "2016-04-15", "close": 18.60093, "volume": 2658.0}, {"date": "2016-04-19", "close": 12.40062, "volume": 2834.0}, {"date": "2016-04-20", "close": 12.40062, "volume": 577.0}, {"date": "2016-04-21", "close": 12.40062, "volume": 32.0}, {"date": "2016-04-22", "close": 12.40062, "volume": 182.0}, {"date": "2016-04-27", "close": 12.40062, "volume": 2724.0}, {"date": "2016-04-28", "close": 12.40062, "volume": 155.0}, {"date": "2016-04-29", "close": 12.40062, "volume": 912.0}, {"date": "2016-05-02", "close": 12.40062, "volume": 292.0}, {"date": "2016-05-03", "close": 12.40062, "volume": 1192.0}, {"date": "2016-05-04", "close": 12.40062, "volume": 814.0}, {"date": "2016-05-05", "close": 12.40062, "volume": 258.0}, {"date": "2016-05-09", "close": 12.40062, "volume": 403.0}, {"date": "2016-05-10", "close": 12.40062, "volume": 16.0}, {"date": "2016-05-11", "close": 12.40062, "volume": 58.0}, {"date": "2016-05-12", "close": 12.40062, "volume": 78.0}, {"date": "2016-05-13", "close": 12.40062, "volume": 1451.0}, {"date": "2016-05-16", "close": 18.60093, "volume": 3532.0}, {"date": "2016-05-17", "close": 15.500775, "volume": 1097.0}, {"date": "2016-05-19", "close": 15.500775, "volume": 32.0}, {"date": "2016-05-20", "close": 12.40062, "volume": 16.0}, {"date": "2016-05-23", "close": 15.500775, "volume": 516.0}, {"date": "2016-05-24", "close": 15.500775, "volume": 42.0}, {"date": "2016-05-25", "close": 12.40062, "volume": 32.0}, {"date": "2016-05-26", "close": 12.40062, "volume": 1139.0}, {"date": "2016-05-27", "close": 9.300465, "volume": 64.0}, {"date": "2016-05-31", "close": 12.40062, "volume": 2690.0}, {"date": "2016-06-01", "close": 12.40062, "volume": 484.0}, {"date": "2016-06-02", "close": 15.500775, "volume": 2763.0}, {"date": "2016-06-03", "close": 18.60093, "volume": 5226.0}, {"date": "2016-06-06", "close": 18.60093, "volume": 1051.0}, {"date": "2016-06-07", "close": 18.60093, "volume": 447.0}, {"date": "2016-06-08", "close": 15.500775, "volume": 666.0}, {"date": "2016-06-09", "close": 15.500775, "volume": 613.0}, {"date": "2016-06-10", "close": 15.500775, "volume": 1183.0}, {"date": "2016-06-14", "close": 15.500775, "volume": 523.0}, {"date": "2016-06-15", "close": 15.500775, "volume": 97.0}, {"date": "2016-06-16", "close": 12.40062, "volume": 32.0}, {"date": "2016-06-17", "close": 12.40062, "volume": 169.0}, {"date": "2016-06-20", "close": 12.40062, "volume": 414.0}, {"date": "2016-06-21", "close": 12.40062, "volume": 258.0}, {"date": "2016-06-22", "close": 12.40062, "volume": 274.0}, {"date": "2016-06-23", "close": 12.40062, "volume": 390.0}, {"date": "2016-06-24", "close": 12.40062, "volume": 3088.0}, {"date": "2016-06-27", "close": 12.40062, "volume": 6451.0}, {"date": "2016-06-30", "close": 12.40062, "volume": 160.0}, {"date": "2016-07-01", "close": 12.40062, "volume": 176.0}, {"date": "2016-07-04", "close": 15.500775, "volume": 1942.0}, {"date": "2016-07-05", "close": 15.500775, "volume": 3670.0}, {"date": "2016-07-06", "close": 15.500775, "volume": 2823.0}, {"date": "2016-07-07", "close": 15.500775, "volume": 968.0}, {"date": "2016-07-08", "close": 12.40062, "volume": 449.0}, {"date": "2016-07-11", "close": 12.40062, "volume": 323.0}, {"date": "2016-07-12", "close": 12.40062, "volume": 968.0}, {"date": "2016-07-14", "close": 12.40062, "volume": 666.0}, {"date": "2016-07-15", "close": 15.500775, "volume": 161.0}, {"date": "2016-07-18", "close": 15.500775, "volume": 242.0}, {"date": "2016-07-20", "close": 15.500775, "volume": 32.0}, {"date": "2016-07-22", "close": 12.40062, "volume": 9.0}, {"date": "2016-07-25", "close": 12.40062, "volume": 3049.0}, {"date": "2016-07-26", "close": 12.40062, "volume": 556.0}, {"date": "2016-07-28", "close": 12.40062, "volume": 1146.0}, {"date": "2016-08-02", "close": 9.300465, "volume": 13176.0}, {"date": "2016-08-03", "close": 9.300465, "volume": 10722.0}, {"date": "2016-08-04", "close": 9.300465, "volume": 311.0}, {"date": "2016-08-05", "close": 12.40062, "volume": 235.0}, {"date": "2016-08-08", "close": 9.300465, "volume": 1631.0}, {"date": "2016-08-09", "close": 9.300465, "volume": 2265.0}, {"date": "2016-08-10", "close": 9.300465, "volume": 1290.0}, {"date": "2016-08-11", "close": 9.300465, "volume": 213.0}, {"date": "2016-08-17", "close": 6.20031, "volume": 17019.0}, {"date": "2016-08-18", "close": 9.300465, "volume": 9708.0}, {"date": "2016-08-19", "close": 6.20031, "volume": 4672.0}, {"date": "2016-08-22", "close": 9.300465, "volume": 1011.0}, {"date": "2016-08-23", "close": 6.20031, "volume": 2693.0}, {"date": "2016-08-24", "close": 6.20031, "volume": 2415.0}, {"date": "2016-08-25", "close": 6.20031, "volume": 157.0}, {"date": "2016-08-29", "close": 6.20031, "volume": 806.0}, {"date": "2016-08-30", "close": 6.20031, "volume": 1093.0}, {"date": "2016-08-31", "close": 6.20031, "volume": 870.0}, {"date": "2016-09-01", "close": 6.20031, "volume": 806.0}, {"date": "2016-09-05", "close": 9.300465, "volume": 548.0}, {"date": "2016-09-09", "close": 9.300465, "volume": 212.0}, {"date": "2016-09-12", "close": 6.20031, "volume": 6580.0}, {"date": "2016-09-14", "close": 6.20031, "volume": 1565.0}, {"date": "2016-09-15", "close": 6.20031, "volume": 11252.0}, {"date": "2016-09-16", "close": 6.20031, "volume": 196.0}, {"date": "2016-09-20", "close": 6.20031, "volume": 210.0}, {"date": "2016-09-21", "close": 6.20031, "volume": 323.0}, {"date": "2016-09-22", "close": 6.20031, "volume": 55.0}, {"date": "2016-09-23", "close": 6.20031, "volume": 16.0}, {"date": "2016-09-26", "close": 6.20031, "volume": 129.0}, {"date": "2016-09-28", "close": 6.20031, "volume": 84.0}, {"date": "2016-09-29", "close": 6.20031, "volume": 115.0}, {"date": "2016-09-30", "close": 6.20031, "volume": 484.0}, {"date": "2016-10-04", "close": 6.20031, "volume": 12373.0}, {"date": "2016-10-05", "close": 6.20031, "volume": 1035.0}, {"date": "2016-10-12", "close": 6.20031, "volume": 10104.0}, {"date": "2016-10-13", "close": 6.20031, "volume": 2083.0}, {"date": "2016-10-19", "close": 6.20031, "volume": 5143.0}, {"date": "2016-10-24", "close": 6.20031, "volume": 289.0}, {"date": "2016-10-26", "close": 6.20031, "volume": 77.0}, {"date": "2016-10-31", "close": 6.20031, "volume": 403.0}, {"date": "2016-11-01", "close": 6.20031, "volume": 591.0}, {"date": "2016-11-03", "close": 6.20031, "volume": 32.0}, {"date": "2016-11-10", "close": 6.20031, "volume": 1648.0}, {"date": "2016-11-11", "close": 9.300465, "volume": 484.0}, {"date": "2016-11-14", "close": 6.20031, "volume": 1144.0}, {"date": "2016-11-15", "close": 6.20031, "volume": 209.0}, {"date": "2016-11-16", "close": 3.100155, "volume": 5681.0}, {"date": "2016-11-28", "close": 3.513509, "volume": 40612.0}, {"date": "2016-11-29", "close": 4.13354, "volume": 10990.0}, {"date": "2016-11-30", "close": 4.960248, "volume": 22838.0}, {"date": "2016-12-01", "close": 4.13354, "volume": 5243.0}, {"date": "2016-12-02", "close": 4.13354, "volume": 10318.0}, {"date": "2016-12-05", "close": 3.926863, "volume": 2095.0}, {"date": "2016-12-06", "close": 3.926863, "volume": 4738.0}, {"date": "2016-12-08", "close": 3.306832, "volume": 1822.0}, {"date": "2016-12-09", "close": 3.513509, "volume": 2269.0}, {"date": "2016-12-12", "close": 3.720186, "volume": 7379.0}, {"date": "2016-12-14", "close": 3.306832, "volume": 198.0}, {"date": "2016-12-16", "close": 3.720186, "volume": 2419.0}, {"date": "2016-12-19", "close": 3.100155, "volume": 1989.0}, {"date": "2016-12-20", "close": 3.720186, "volume": 290.0}, {"date": "2016-12-21", "close": 3.926863, "volume": 339.0}, {"date": "2016-12-22", "close": 3.720186, "volume": 4967.0}, {"date": "2016-12-23", "close": 3.513509, "volume": 726.0}, {"date": "2016-12-28", "close": 2.893478, "volume": 3645.0}, {"date": "2016-12-29", "close": 2.893478, "volume": 4112.0}, {"date": "2016-12-30", "close": 2.480124, "volume": 8367.0}, {"date": "2017-01-03", "close": 3.100155, "volume": 16425.0}, {"date": "2017-01-04", "close": 2.686801, "volume": 7282.0}, {"date": "2017-01-05", "close": 2.893478, "volume": 6457.0}, {"date": "2017-01-06", "close": 3.100155, "volume": 6679.0}, {"date": "2017-01-09", "close": 2.893478, "volume": 291.0}, {"date": "2017-01-10", "close": 2.893478, "volume": 2002.0}, {"date": "2017-01-11", "close": 2.893478, "volume": 417.0}, {"date": "2017-01-16", "close": 2.893478, "volume": 9173.0}, {"date": "2017-01-17", "close": 2.893478, "volume": 7861.0}, {"date": "2017-01-18", "close": 2.893478, "volume": 25674.0}, {"date": "2017-01-19", "close": 2.686801, "volume": 11456.0}, {"date": "2017-01-20", "close": 2.686801, "volume": 3941.0}, {"date": "2017-01-23", "close": 2.480124, "volume": 6635.0}, {"date": "2017-01-24", "close": 2.686801, "volume": 390.0}, {"date": "2017-01-25", "close": 2.893478, "volume": 2903.0}, {"date": "2017-01-27", "close": 2.686801, "volume": 1340.0}, {"date": "2017-01-30", "close": 2.686801, "volume": 2419.0}, {"date": "2017-02-01", "close": 2.480124, "volume": 7548.0}, {"date": "2017-02-02", "close": 2.686801, "volume": 7285.0}, {"date": "2017-02-03", "close": 2.893478, "volume": 1935.0}, {"date": "2017-02-06", "close": 2.893478, "volume": 6449.0}, {"date": "2017-02-07", "close": 2.893478, "volume": 363.0}, {"date": "2017-02-08", "close": 2.686801, "volume": 1476.0}, {"date": "2017-02-09", "close": 2.686801, "volume": 7473.0}, {"date": "2017-02-10", "close": 2.893478, "volume": 9843.0}, {"date": "2017-02-13", "close": 3.720186, "volume": 33768.0}, {"date": "2017-02-14", "close": 3.306832, "volume": 25120.0}, {"date": "2017-02-15", "close": 3.306832, "volume": 968.0}, {"date": "2017-02-16", "close": 3.100155, "volume": 14116.0}, {"date": "2017-02-17", "close": 3.100155, "volume": 2045.0}, {"date": "2017-02-20", "close": 3.100155, "volume": 10136.0}, {"date": "2017-02-21", "close": 3.306832, "volume": 11565.0}, {"date": "2017-02-22", "close": 2.893478, "volume": 10245.0}, {"date": "2017-02-23", "close": 2.893478, "volume": 3364.0}, {"date": "2017-02-24", "close": 3.100155, "volume": 3145.0}, {"date": "2017-02-27", "close": 3.100155, "volume": 2067.0}, {"date": "2017-02-28", "close": 3.306832, "volume": 13919.0}, {"date": "2017-03-01", "close": 3.513509, "volume": 31901.0}, {"date": "2017-03-02", "close": 3.720186, "volume": 21338.0}, {"date": "2017-03-03", "close": 3.513509, "volume": 19158.0}, {"date": "2017-03-06", "close": 3.100155, "volume": 71280.0}, {"date": "2017-03-07", "close": 3.306832, "volume": 32222.0}, {"date": "2017-03-08", "close": 3.100155, "volume": 4871.0}, {"date": "2017-03-09", "close": 2.893478, "volume": 11686.0}, {"date": "2017-03-10", "close": 3.100155, "volume": 9359.0}, {"date": "2017-03-14", "close": 3.306832, "volume": 9293.0}, {"date": "2017-03-15", "close": 3.513509, "volume": 18159.0}, {"date": "2017-03-16", "close": 3.306832, "volume": 7712.0}, {"date": "2017-03-17", "close": 3.926863, "volume": 18907.0}, {"date": "2017-03-20", "close": 3.720186, "volume": 18088.0}, {"date": "2017-03-21", "close": 3.513509, "volume": 7822.0}, {"date": "2017-03-22", "close": 3.513509, "volume": 8291.0}, {"date": "2017-03-23", "close": 3.720186, "volume": 32396.0}, {"date": "2017-03-24", "close": 3.720186, "volume": 23748.0}, {"date": "2017-03-27", "close": 3.720186, "volume": 2419.0}, {"date": "2017-03-28", "close": 3.306832, "volume": 11751.0}, {"date": "2017-03-29", "close": 3.306832, "volume": 29801.0}, {"date": "2017-03-31", "close": 3.306832, "volume": 74.0}, {"date": "2017-04-03", "close": 3.100155, "volume": 546.0}, {"date": "2017-04-04", "close": 3.100155, "volume": 11346.0}, {"date": "2017-04-05", "close": 2.893478, "volume": 4809.0}, {"date": "2017-04-07", "close": 2.893478, "volume": 4561.0}, {"date": "2017-04-11", "close": 2.893478, "volume": 3489.0}, {"date": "2017-04-12", "close": 3.100155, "volume": 2799.0}, {"date": "2017-04-13", "close": 3.100155, "volume": 17621.0}, {"date": "2017-04-18", "close": 2.893478, "volume": 4732.0}, {"date": "2017-04-19", "close": 2.893478, "volume": 677.0}, {"date": "2017-04-20", "close": 2.686801, "volume": 7516.0}, {"date": "2017-04-21", "close": 2.686801, "volume": 1873.0}, {"date": "2017-04-24", "close": 2.686801, "volume": 867.0}, {"date": "2017-04-27", "close": 2.480124, "volume": 24710.0}, {"date": "2017-04-28", "close": 2.686801, "volume": 40255.0}, {"date": "2017-05-01", "close": 2.480124, "volume": 5229.0}, {"date": "2017-05-02", "close": 2.480124, "volume": 2414.0}, {"date": "2017-05-05", "close": 2.480124, "volume": 115.0}, {"date": "2017-05-09", "close": 2.06677, "volume": 1239.0}, {"date": "2017-05-11", "close": 2.273447, "volume": 10374.0}, {"date": "2017-05-12", "close": 2.273447, "volume": 1.0}, {"date": "2017-05-19", "close": 2.273447, "volume": 6213.0}, {"date": "2017-05-23", "close": 2.480124, "volume": 9444.0}, {"date": "2017-05-26", "close": 2.273447, "volume": 4838.0}, {"date": "2017-05-29", "close": 2.06677, "volume": 9641.0}, {"date": "2017-06-02", "close": 2.06677, "volume": 3672.0}, {"date": "2017-06-06", "close": 2.686801, "volume": 15348.0}, {"date": "2017-06-07", "close": 2.480124, "volume": 22638.0}, {"date": "2017-06-08", "close": 2.480124, "volume": 18460.0}, {"date": "2017-06-09", "close": 2.480124, "volume": 5192.0}, {"date": "2017-06-13", "close": 2.893478, "volume": 20643.0}, {"date": "2017-06-14", "close": 3.100155, "volume": 24144.0}, {"date": "2017-06-15", "close": 3.306832, "volume": 13120.0}, {"date": "2017-06-16", "close": 2.893478, "volume": 8384.0}, {"date": "2017-06-19", "close": 3.100155, "volume": 6457.0}, {"date": "2017-06-20", "close": 3.306832, "volume": 19347.0}, {"date": "2017-06-21", "close": 3.306832, "volume": 7013.0}, {"date": "2017-06-22", "close": 3.306832, "volume": 9446.0}, {"date": "2017-06-23", "close": 3.306832, "volume": 1194.0}, {"date": "2017-06-26", "close": 3.100155, "volume": 2056.0}, {"date": "2017-06-27", "close": 2.686801, "volume": 55559.0}, {"date": "2017-06-28", "close": 2.893478, "volume": 1452.0}, {"date": "2017-06-29", "close": 2.480124, "volume": 2177.0}, {"date": "2017-06-30", "close": 2.480124, "volume": 3357.0}, {"date": "2017-07-03", "close": 2.480124, "volume": 3143.0}, {"date": "2017-07-04", "close": 2.06677, "volume": 17967.0}, {"date": "2017-07-05", "close": 2.273447, "volume": 5268.0}, {"date": "2017-07-06", "close": 2.480124, "volume": 2264.0}, {"date": "2017-07-07", "close": 2.480124, "volume": 1584.0}, {"date": "2017-07-10", "close": 2.480124, "volume": 5784.0}, {"date": "2017-07-12", "close": 2.893478, "volume": 16112.0}, {"date": "2017-07-18", "close": 2.480124, "volume": 256235.0}, {"date": "2017-07-19", "close": 2.273447, "volume": 42286.0}, {"date": "2017-07-20", "close": 2.06677, "volume": 11519.0}, {"date": "2017-07-24", "close": 1.653416, "volume": 101992.0}, {"date": "2017-07-25", "close": 1.653416, "volume": 5231.0}, {"date": "2017-07-26", "close": 1.860093, "volume": 15543.0}, {"date": "2017-07-27", "close": 1.860093, "volume": 18670.0}, {"date": "2017-07-28", "close": 1.653416, "volume": 1999.0}, {"date": "2017-07-31", "close": 1.653416, "volume": 2075.0}, {"date": "2017-08-01", "close": 1.653416, "volume": 726.0}, {"date": "2017-08-02", "close": 1.653416, "volume": 5901.0}, {"date": "2017-08-03", "close": 1.446739, "volume": 32603.0}, {"date": "2017-08-04", "close": 1.653416, "volume": 2661.0}, {"date": "2017-08-07", "close": 1.446739, "volume": 13669.0}, {"date": "2017-08-08", "close": 1.240062, "volume": 15182.0}, {"date": "2017-08-09", "close": 1.446739, "volume": 12628.0}, {"date": "2017-08-10", "close": 1.240062, "volume": 8157.0}, {"date": "2017-08-11", "close": 1.240062, "volume": 38830.0}, {"date": "2017-08-14", "close": 1.240062, "volume": 3251.0}, {"date": "2017-08-15", "close": 1.446739, "volume": 29363.0}, {"date": "2017-08-16", "close": 1.446739, "volume": 7692.0}, {"date": "2017-08-17", "close": 1.446739, "volume": 4161.0}, {"date": "2017-08-21", "close": 1.240062, "volume": 97.0}, {"date": "2017-08-22", "close": 1.240062, "volume": 15911.0}, {"date": "2017-08-23", "close": 1.240062, "volume": 31220.0}, {"date": "2017-08-25", "close": 1.240062, "volume": 8808.0}, {"date": "2017-08-28", "close": 1.240062, "volume": 484.0}, {"date": "2017-08-29", "close": 1.240062, "volume": 3387.0}, {"date": "2017-08-31", "close": 1.240062, "volume": 3167.0}, {"date": "2017-09-01", "close": 1.240062, "volume": 3497.0}, {"date": "2017-09-04", "close": 1.240062, "volume": 806.0}, {"date": "2017-09-05", "close": 1.033385, "volume": 8661.0}, {"date": "2017-09-06", "close": 1.240062, "volume": 13013.0}, {"date": "2017-09-08", "close": 1.240062, "volume": 1935.0}, {"date": "2017-09-11", "close": 1.240062, "volume": 5806.0}, {"date": "2017-09-12", "close": 1.240062, "volume": 5473.0}, {"date": "2017-09-13", "close": 1.240062, "volume": 20037.0}, {"date": "2017-09-14", "close": 1.446739, "volume": 484.0}, {"date": "2017-09-15", "close": 1.240062, "volume": 3629.0}, {"date": "2017-09-19", "close": 1.446739, "volume": 484.0}, {"date": "2017-09-20", "close": 1.240062, "volume": 36900.0}, {"date": "2017-09-22", "close": 1.240062, "volume": 4306.0}, {"date": "2017-09-25", "close": 1.240062, "volume": 484.0}, {"date": "2017-09-26", "close": 1.240062, "volume": 19785.0}, {"date": "2017-09-27", "close": 1.033385, "volume": 6232.0}, {"date": "2017-09-28", "close": 1.033385, "volume": 2903.0}, {"date": "2017-09-29", "close": 1.033385, "volume": 1581.0}, {"date": "2017-10-06", "close": 1.240062, "volume": 46003.0}, {"date": "2017-10-09", "close": 1.240062, "volume": 22338.0}, {"date": "2017-10-10", "close": 1.446739, "volume": 52277.0}, {"date": "2017-10-11", "close": 1.653416, "volume": 1093.0}, {"date": "2017-10-12", "close": 1.446739, "volume": 15773.0}, {"date": "2017-10-13", "close": 1.446739, "volume": 5871.0}, {"date": "2017-10-17", "close": 1.446739, "volume": 7863.0}, {"date": "2017-10-18", "close": 1.240062, "volume": 19315.0}, {"date": "2017-10-19", "close": 1.240062, "volume": 31992.0}, {"date": "2017-10-23", "close": 1.240062, "volume": 8407.0}, {"date": "2017-10-24", "close": 1.240062, "volume": 24515.0}, {"date": "2017-10-25", "close": 1.240062, "volume": 1202.0}, {"date": "2017-10-26", "close": 1.446739, "volume": 56664.0}, {"date": "2017-10-27", "close": 1.446739, "volume": 1113.0}, {"date": "2017-10-30", "close": 1.446739, "volume": 1807.0}, {"date": "2017-10-31", "close": 1.446739, "volume": 32207.0}, {"date": "2017-11-01", "close": 1.653416, "volume": 76228.0}, {"date": "2017-11-02", "close": 2.06677, "volume": 112408.0}, {"date": "2017-11-03", "close": 2.273447, "volume": 62356.0}, {"date": "2017-11-06", "close": 2.480124, "volume": 77957.0}, {"date": "2017-11-07", "close": 2.06677, "volume": 28705.0}, {"date": "2017-11-14", "close": 5.166925, "volume": 953213.0}, {"date": "2017-11-15", "close": 4.753571, "volume": 275230.0}, {"date": "2017-11-16", "close": 4.13354, "volume": 383935.0}, {"date": "2017-11-17", "close": 3.720186, "volume": 78829.0}, {"date": "2017-11-20", "close": 3.720186, "volume": 109269.0}, {"date": "2017-11-21", "close": 3.306832, "volume": 143320.0}, {"date": "2017-11-22", "close": 3.306832, "volume": 70111.0}, {"date": "2017-11-23", "close": 4.13354, "volume": 150415.0}, {"date": "2017-11-24", "close": 3.513509, "volume": 241755.0}, {"date": "2017-11-27", "close": 3.513509, "volume": 60468.0}, {"date": "2017-11-28", "close": 3.306832, "volume": 139243.0}, {"date": "2017-11-29", "close": 3.100155, "volume": 70604.0}, {"date": "2017-11-30", "close": 3.306832, "volume": 59504.0}, {"date": "2017-12-01", "close": 2.686801, "volume": 245577.0}, {"date": "2017-12-04", "close": 2.893478, "volume": 178642.0}, {"date": "2017-12-05", "close": 3.513509, "volume": 692502.0}, {"date": "2017-12-06", "close": 2.893478, "volume": 365229.0}, {"date": "2017-12-07", "close": 2.893478, "volume": 134393.0}, {"date": "2017-12-08", "close": 2.686801, "volume": 191593.0}, {"date": "2017-12-11", "close": 2.480124, "volume": 133952.0}, {"date": "2017-12-12", "close": 2.686801, "volume": 49949.0}, {"date": "2017-12-13", "close": 2.480124, "volume": 153626.0}, {"date": "2017-12-14", "close": 2.480124, "volume": 88080.0}, {"date": "2017-12-15", "close": 2.686801, "volume": 36291.0}, {"date": "2017-12-18", "close": 2.480124, "volume": 81486.0}, {"date": "2017-12-19", "close": 2.273447, "volume": 23751.0}, {"date": "2017-12-20", "close": 2.480124, "volume": 26142.0}, {"date": "2017-12-21", "close": 2.480124, "volume": 13785.0}, {"date": "2017-12-22", "close": 2.480124, "volume": 10308.0}, {"date": "2017-12-27", "close": 2.480124, "volume": 9878.0}, {"date": "2017-12-28", "close": 2.893478, "volume": 114827.0}, {"date": "2017-12-29", "close": 2.686801, "volume": 19824.0}, {"date": "2018-01-02", "close": 2.893478, "volume": 28918.0}, {"date": "2018-01-03", "close": 2.686801, "volume": 37382.0}, {"date": "2018-01-04", "close": 2.893478, "volume": 97793.0}, {"date": "2018-01-05", "close": 3.100155, "volume": 160364.0}, {"date": "2018-01-08", "close": 3.513509, "volume": 315228.0}, {"date": "2018-01-09", "close": 3.100155, "volume": 116847.0}, {"date": "2018-01-10", "close": 2.893478, "volume": 89073.0}, {"date": "2018-01-11", "close": 2.893478, "volume": 13620.0}, {"date": "2018-01-12", "close": 3.306832, "volume": 56434.0}, {"date": "2018-01-15", "close": 4.13354, "volume": 385273.0}, {"date": "2018-01-16", "close": 4.546894, "volume": 549075.0}, {"date": "2018-01-17", "close": 4.960248, "volume": 323983.0}, {"date": "2018-01-18", "close": 5.993633, "volume": 592727.0}, {"date": "2018-01-19", "close": 5.580279, "volume": 307602.0}, {"date": "2018-01-22", "close": 4.546894, "volume": 249017.0}, {"date": "2018-01-23", "close": 4.960248, "volume": 125375.0}, {"date": "2018-01-24", "close": 5.166925, "volume": 112805.0}, {"date": "2018-01-25", "close": 4.753571, "volume": 88403.0}, {"date": "2018-01-29", "close": 4.13354, "volume": 147148.0}, {"date": "2018-01-30", "close": 3.926863, "volume": 357354.0}, {"date": "2018-01-31", "close": 3.720186, "volume": 100053.0}, {"date": "2018-02-01", "close": 3.720186, "volume": 113726.0}, {"date": "2018-02-02", "close": 3.720186, "volume": 112298.0}, {"date": "2018-02-05", "close": 3.513509, "volume": 127908.0}, {"date": "2018-02-06", "close": 2.893478, "volume": 106298.0}, {"date": "2018-02-07", "close": 3.513509, "volume": 100182.0}, {"date": "2018-02-08", "close": 3.306832, "volume": 31567.0}, {"date": "2018-02-09", "close": 3.306832, "volume": 46305.0}, {"date": "2018-02-12", "close": 3.926863, "volume": 131033.0}, {"date": "2018-02-13", "close": 4.13354, "volume": 188610.0}, {"date": "2018-02-14", "close": 3.926863, "volume": 49867.0}, {"date": "2018-02-15", "close": 3.926863, "volume": 16273.0}, {"date": "2018-02-16", "close": 4.340217, "volume": 63751.0}, {"date": "2018-02-19", "close": 4.340217, "volume": 118451.0}, {"date": "2018-02-20", "close": 3.926863, "volume": 133944.0}, {"date": "2018-02-21", "close": 3.720186, "volume": 28840.0}, {"date": "2018-02-22", "close": 3.513509, "volume": 135282.0}, {"date": "2018-02-23", "close": 3.720186, "volume": 55401.0}, {"date": "2018-02-26", "close": 3.513509, "volume": 33670.0}, {"date": "2018-02-27", "close": 3.513509, "volume": 40271.0}, {"date": "2018-02-28", "close": 3.306832, "volume": 155048.0}, {"date": "2018-03-01", "close": 3.306832, "volume": 47404.0}, {"date": "2018-03-02", "close": 3.306832, "volume": 29773.0}, {"date": "2018-03-05", "close": 3.306832, "volume": 33926.0}, {"date": "2018-03-06", "close": 3.100155, "volume": 52535.0}, {"date": "2018-03-07", "close": 3.100155, "volume": 5429.0}, {"date": "2018-03-08", "close": 3.100155, "volume": 58443.0}, {"date": "2018-03-09", "close": 3.100155, "volume": 22092.0}, {"date": "2018-03-12", "close": 3.100155, "volume": 24341.0}, {"date": "2018-03-13", "close": 2.893478, "volume": 37423.0}, {"date": "2018-03-14", "close": 3.306832, "volume": 16619.0}, {"date": "2018-03-15", "close": 3.306832, "volume": 69989.0}, {"date": "2018-03-16", "close": 3.720186, "volume": 133970.0}, {"date": "2018-03-19", "close": 3.720186, "volume": 76176.0}, {"date": "2018-03-20", "close": 3.513509, "volume": 161975.0}, {"date": "2018-03-21", "close": 3.306832, "volume": 111158.0}, {"date": "2018-03-22", "close": 2.893478, "volume": 237234.0}, {"date": "2018-03-23", "close": 3.100155, "volume": 35230.0}, {"date": "2018-03-26", "close": 3.100155, "volume": 88032.0}, {"date": "2018-03-27", "close": 3.100155, "volume": 73319.0}, {"date": "2018-03-28", "close": 3.100155, "volume": 141640.0}, {"date": "2018-03-29", "close": 3.100155, "volume": 34985.0}, {"date": "2018-04-03", "close": 2.893478, "volume": 57950.0}, {"date": "2018-04-04", "close": 2.893478, "volume": 35775.0}, {"date": "2018-04-05", "close": 2.686801, "volume": 51054.0}, {"date": "2018-04-06", "close": 2.480124, "volume": 98574.0}, {"date": "2018-04-09", "close": 2.273447, "volume": 142939.0}, {"date": "2018-04-10", "close": 2.273447, "volume": 31896.0}, {"date": "2018-04-11", "close": 2.686801, "volume": 60914.0}, {"date": "2018-04-12", "close": 2.686801, "volume": 109042.0}, {"date": "2018-04-13", "close": 2.686801, "volume": 15720.0}, {"date": "2018-04-16", "close": 2.686801, "volume": 68158.0}, {"date": "2018-04-17", "close": 2.480124, "volume": 27747.0}, {"date": "2018-04-18", "close": 2.480124, "volume": 7773.0}, {"date": "2018-04-19", "close": 2.480124, "volume": 15058.0}, {"date": "2018-04-20", "close": 2.480124, "volume": 15406.0}, {"date": "2018-04-23", "close": 2.480124, "volume": 16165.0}, {"date": "2018-04-24", "close": 2.480124, "volume": 157274.0}, {"date": "2018-04-26", "close": 2.686801, "volume": 52694.0}, {"date": "2018-04-27", "close": 2.480124, "volume": 9581.0}, {"date": "2018-04-30", "close": 2.480124, "volume": 15130.0}, {"date": "2018-05-01", "close": 2.686801, "volume": 12921.0}, {"date": "2018-05-02", "close": 2.480124, "volume": 21145.0}, {"date": "2018-05-03", "close": 2.686801, "volume": 20156.0}, {"date": "2018-05-04", "close": 2.893478, "volume": 105598.0}, {"date": "2018-05-07", "close": 2.686801, "volume": 104024.0}, {"date": "2018-05-08", "close": 2.686801, "volume": 662.0}, {"date": "2018-05-09", "close": 2.893478, "volume": 968.0}, {"date": "2018-05-10", "close": 2.480124, "volume": 151109.0}, {"date": "2018-05-11", "close": 2.686801, "volume": 1344.0}, {"date": "2018-05-14", "close": 2.480124, "volume": 15490.0}, {"date": "2018-05-15", "close": 2.480124, "volume": 19526.0}, {"date": "2018-05-16", "close": 2.480124, "volume": 18246.0}, {"date": "2018-05-17", "close": 2.273447, "volume": 65856.0}, {"date": "2018-05-18", "close": 2.273447, "volume": 10972.0}, {"date": "2018-05-21", "close": 2.273447, "volume": 27200.0}, {"date": "2018-05-22", "close": 2.480124, "volume": 13078.0}, {"date": "2018-05-23", "close": 2.480124, "volume": 13433.0}, {"date": "2018-05-24", "close": 2.273447, "volume": 8226.0}, {"date": "2018-05-25", "close": 2.273447, "volume": 36881.0}, {"date": "2018-05-28", "close": 2.273447, "volume": 57877.0}, {"date": "2018-05-29", "close": 2.273447, "volume": 9294.0}, {"date": "2018-05-30", "close": 2.273447, "volume": 7258.0}, {"date": "2018-05-31", "close": 2.06677, "volume": 1766.0}, {"date": "2018-06-01", "close": 2.480124, "volume": 84761.0}, {"date": "2018-06-04", "close": 2.273447, "volume": 8210.0}, {"date": "2018-06-05", "close": 2.480124, "volume": 12457.0}, {"date": "2018-06-06", "close": 2.273447, "volume": 3338.0}, {"date": "2018-06-07", "close": 2.480124, "volume": 19108.0}, {"date": "2018-06-08", "close": 2.273447, "volume": 14466.0}, {"date": "2018-06-12", "close": 2.273447, "volume": 29481.0}, {"date": "2018-06-13", "close": 2.273447, "volume": 2933.0}, {"date": "2018-06-14", "close": 2.273447, "volume": 8005.0}, {"date": "2018-06-15", "close": 2.273447, "volume": 29000.0}, {"date": "2018-06-18", "close": 2.273447, "volume": 82515.0}, {"date": "2018-06-19", "close": 2.273447, "volume": 25420.0}, {"date": "2018-06-20", "close": 2.06677, "volume": 37792.0}, {"date": "2018-06-21", "close": 2.06677, "volume": 8330.0}, {"date": "2018-06-22", "close": 1.860093, "volume": 62776.0}, {"date": "2018-06-25", "close": 1.860093, "volume": 37504.0}, {"date": "2018-06-27", "close": 1.653416, "volume": 26664.0}, {"date": "2018-06-28", "close": 1.653416, "volume": 13086.0}, {"date": "2018-06-29", "close": 1.653416, "volume": 39808.0}, {"date": "2018-07-02", "close": 1.653416, "volume": 5123.0}, {"date": "2018-07-03", "close": 1.653416, "volume": 11094.0}, {"date": "2018-07-04", "close": 1.653416, "volume": 4679.0}, {"date": "2018-07-06", "close": 1.653416, "volume": 47863.0}, {"date": "2018-07-09", "close": 1.446739, "volume": 58105.0}, {"date": "2018-07-10", "close": 1.653416, "volume": 19428.0}, {"date": "2018-07-11", "close": 1.653416, "volume": 4950.0}, {"date": "2018-07-12", "close": 1.653416, "volume": 2257.0}, {"date": "2018-07-13", "close": 1.446739, "volume": 23451.0}, {"date": "2018-07-16", "close": 1.653416, "volume": 11175.0}, {"date": "2018-07-17", "close": 1.653416, "volume": 2668.0}, {"date": "2018-07-18", "close": 1.653416, "volume": 778.0}, {"date": "2018-07-19", "close": 1.653416, "volume": 3854.0}, {"date": "2018-07-20", "close": 1.653416, "volume": 968.0}, {"date": "2018-07-23", "close": 1.653416, "volume": 15169.0}, {"date": "2018-07-24", "close": 1.653416, "volume": 21288.0}, {"date": "2018-07-25", "close": 1.446739, "volume": 127007.0}, {"date": "2018-07-26", "close": 1.446739, "volume": 20791.0}, {"date": "2018-07-27", "close": 1.446739, "volume": 45987.0}, {"date": "2018-07-30", "close": 1.446739, "volume": 3986.0}, {"date": "2018-07-31", "close": 1.446739, "volume": 37775.0}, {"date": "2018-08-01", "close": 1.446739, "volume": 5697.0}, {"date": "2018-08-02", "close": 1.446739, "volume": 21085.0}, {"date": "2018-08-03", "close": 1.446739, "volume": 2533.0}, {"date": "2018-08-06", "close": 1.240062, "volume": 119177.0}, {"date": "2018-08-07", "close": 1.240062, "volume": 36614.0}, {"date": "2018-08-08", "close": 1.240062, "volume": 8975.0}, {"date": "2018-08-10", "close": 1.240062, "volume": 5581.0}, {"date": "2018-08-13", "close": 1.240062, "volume": 827.0}, {"date": "2018-08-14", "close": 1.240062, "volume": 5322.0}, {"date": "2018-08-15", "close": 1.240062, "volume": 4258.0}, {"date": "2018-08-16", "close": 1.446739, "volume": 18771.0}, {"date": "2018-08-17", "close": 1.446739, "volume": 3471.0}, {"date": "2018-08-20", "close": 1.446739, "volume": 18.0}, {"date": "2018-08-21", "close": 1.446739, "volume": 8.0}, {"date": "2018-08-22", "close": 1.240062, "volume": 0.0}, {"date": "2018-08-23", "close": 1.240062, "volume": 2422.0}, {"date": "2018-08-24", "close": 1.240062, "volume": 6245.0}, {"date": "2018-08-27", "close": 1.240062, "volume": 15502.0}, {"date": "2018-08-28", "close": 1.240062, "volume": 19458.0}, {"date": "2018-08-29", "close": 1.240062, "volume": 677.0}, {"date": "2018-08-30", "close": 1.240062, "volume": 2419.0}, {"date": "2018-08-31", "close": 1.240062, "volume": 823.0}, {"date": "2018-09-03", "close": 1.033385, "volume": 2429.0}, {"date": "2018-09-04", "close": 1.033385, "volume": 3455.0}, {"date": "2018-09-05", "close": 1.033385, "volume": 371.0}, {"date": "2018-09-06", "close": 1.033385, "volume": 5278.0}, {"date": "2019-02-28", "close": 0.413354, "volume": 115225.0}, {"date": "2019-03-01", "close": 0.620031, "volume": 54022.0}, {"date": "2019-03-04", "close": 0.620031, "volume": 10225.0}, {"date": "2019-03-05", "close": 0.620031, "volume": 10439.0}, {"date": "2019-03-06", "close": 0.620031, "volume": 23716.0}, {"date": "2019-03-07", "close": 0.620031, "volume": 2640.0}, {"date": "2019-03-08", "close": 0.620031, "volume": 7315.0}, {"date": "2019-03-11", "close": 0.620031, "volume": 16942.0}, {"date": "2019-03-12", "close": 0.620031, "volume": 25066.0}, {"date": "2019-03-13", "close": 0.620031, "volume": 831.0}, {"date": "2019-03-14", "close": 0.620031, "volume": 20736.0}, {"date": "2019-03-15", "close": 0.620031, "volume": 40075.0}, {"date": "2019-03-18", "close": 0.620031, "volume": 14680.0}, {"date": "2019-03-19", "close": 0.620031, "volume": 1919.0}, {"date": "2019-03-20", "close": 0.620031, "volume": 15377.0}, {"date": "2019-03-21", "close": 0.413354, "volume": 8393.0}, {"date": "2019-03-22", "close": 0.413354, "volume": 8975.0}, {"date": "2019-03-25", "close": 0.413354, "volume": 1452.0}, {"date": "2019-03-26", "close": 0.413354, "volume": 19934.0}, {"date": "2019-03-29", "close": 0.413354, "volume": 8947.0}, {"date": "2019-04-01", "close": 0.413354, "volume": 8869.0}, {"date": "2019-04-03", "close": 0.413354, "volume": 2710.0}, {"date": "2019-04-04", "close": 0.413354, "volume": 2637.0}, {"date": "2019-04-05", "close": 0.413354, "volume": 2454.0}, {"date": "2019-04-08", "close": 0.413354, "volume": 11127.0}, {"date": "2019-04-09", "close": 0.413354, "volume": 9677.0}, {"date": "2019-04-10", "close": 0.620031, "volume": 3191.0}, {"date": "2019-04-11", "close": 0.413354, "volume": 484.0}, {"date": "2019-04-12", "close": 0.413354, "volume": 3958.0}, {"date": "2019-04-15", "close": 0.413354, "volume": 1069.0}, {"date": "2019-04-16", "close": 0.413354, "volume": 242.0}, {"date": "2019-04-17", "close": 0.413354, "volume": 798.0}, {"date": "2019-04-18", "close": 0.620031, "volume": 2052.0}, {"date": "2019-04-23", "close": 0.620031, "volume": 2498.0}, {"date": "2019-04-24", "close": 0.413354, "volume": 1210.0}, {"date": "2019-04-26", "close": 0.413354, "volume": 726.0}, {"date": "2019-04-30", "close": 0.413354, "volume": 991.0}, {"date": "2019-05-01", "close": 0.413354, "volume": 4155.0}, {"date": "2019-05-02", "close": 0.620031, "volume": 19482.0}, {"date": "2019-05-03", "close": 0.620031, "volume": 4275.0}, {"date": "2019-05-06", "close": 0.413354, "volume": 194.0}, {"date": "2019-05-07", "close": 0.620031, "volume": 782.0}, {"date": "2019-05-08", "close": 0.413354, "volume": 1487.0}, {"date": "2019-05-09", "close": 0.413354, "volume": 4896.0}, {"date": "2019-05-10", "close": 0.413354, "volume": 3532.0}, {"date": "2019-05-13", "close": 0.620031, "volume": 9435.0}, {"date": "2019-05-14", "close": 0.413354, "volume": 1210.0}, {"date": "2019-05-15", "close": 0.413354, "volume": 6290.0}, {"date": "2019-05-16", "close": 0.413354, "volume": 10379.0}, {"date": "2019-05-17", "close": 0.413354, "volume": 2776.0}, {"date": "2019-05-20", "close": 0.413354, "volume": 1597.0}, {"date": "2019-05-21", "close": 0.413354, "volume": 4484.0}, {"date": "2019-05-22", "close": 0.413354, "volume": 41115.0}, {"date": "2019-05-23", "close": 0.413354, "volume": 117797.0}, {"date": "2019-05-27", "close": 0.413354, "volume": 14205.0}, {"date": "2019-05-28", "close": 0.413354, "volume": 6806.0}, {"date": "2019-05-30", "close": 0.413354, "volume": 1548.0}, {"date": "2019-05-31", "close": 0.413354, "volume": 16894.0}, {"date": "2019-06-03", "close": 0.620031, "volume": 21749.0}, {"date": "2019-06-04", "close": 0.413354, "volume": 151.0}, {"date": "2019-06-06", "close": 0.413354, "volume": 2758.0}, {"date": "2019-06-07", "close": 0.413354, "volume": 1078.0}, {"date": "2019-06-11", "close": 0.413354, "volume": 2556.0}, {"date": "2019-06-12", "close": 0.413354, "volume": 1762.0}, {"date": "2019-06-13", "close": 0.413354, "volume": 10589.0}, {"date": "2019-06-14", "close": 0.413354, "volume": 5826.0}, {"date": "2019-06-17", "close": 0.413354, "volume": 15663.0}, {"date": "2019-06-18", "close": 0.413354, "volume": 23246.0}, {"date": "2019-06-19", "close": 0.413354, "volume": 118300.0}, {"date": "2019-06-24", "close": 0.413354, "volume": 32062.0}, {"date": "2019-06-25", "close": 0.413354, "volume": 10040.0}, {"date": "2019-06-26", "close": 0.206677, "volume": 4353.0}, {"date": "2019-06-27", "close": 0.413354, "volume": 5517.0}, {"date": "2019-06-28", "close": 0.206677, "volume": 24241.0}, {"date": "2019-07-02", "close": 0.206677, "volume": 3871.0}, {"date": "2019-07-03", "close": 0.413354, "volume": 2419.0}, {"date": "2019-07-05", "close": 0.206677, "volume": 255.0}, {"date": "2019-07-08", "close": 0.206677, "volume": 1947.0}, {"date": "2019-07-09", "close": 0.206677, "volume": 411.0}, {"date": "2019-07-10", "close": 0.206677, "volume": 5934.0}, {"date": "2019-07-12", "close": 0.206677, "volume": 2903.0}, {"date": "2019-07-15", "close": 0.206677, "volume": 35.0}, {"date": "2019-07-16", "close": 0.206677, "volume": 1606.0}, {"date": "2019-07-18", "close": 0.206677, "volume": 4838.0}, {"date": "2019-07-19", "close": 0.206677, "volume": 435.0}, {"date": "2019-07-24", "close": 0.206677, "volume": 79272.0}, {"date": "2019-07-26", "close": 0.413354, "volume": 65574.0}, {"date": "2019-07-29", "close": 0.413354, "volume": 15967.0}, {"date": "2019-08-01", "close": 0.206677, "volume": 12822.0}, {"date": "2019-08-02", "close": 0.206677, "volume": 20322.0}, {"date": "2019-08-05", "close": 0.206677, "volume": 6104.0}, {"date": "2019-08-06", "close": 0.206677, "volume": 4931.0}, {"date": "2019-08-07", "close": 0.206677, "volume": 2660.0}, {"date": "2019-08-08", "close": 0.206677, "volume": 7258.0}, {"date": "2019-08-09", "close": 0.206677, "volume": 9029.0}, {"date": "2019-08-14", "close": 0.206677, "volume": 9943.0}, {"date": "2019-08-15", "close": 0.206677, "volume": 3079.0}, {"date": "2019-08-16", "close": 0.206677, "volume": 5880.0}, {"date": "2019-08-23", "close": 0.206677, "volume": 86.0}, {"date": "2019-08-27", "close": 0.206677, "volume": 1499.0}, {"date": "2019-09-02", "close": 0.206677, "volume": 4838.0}, {"date": "2019-09-03", "close": 0.206677, "volume": 2638.0}, {"date": "2019-09-10", "close": 0.206677, "volume": 7309.0}, {"date": "2019-09-16", "close": 0.206677, "volume": 7258.0}, {"date": "2019-09-17", "close": 0.206677, "volume": 11733.0}, {"date": "2019-09-18", "close": 0.206677, "volume": 131004.0}, {"date": "2019-09-19", "close": 0.206677, "volume": 1210.0}, {"date": "2019-09-20", "close": 0.206677, "volume": 8467.0}, {"date": "2019-09-23", "close": 0.206677, "volume": 17370.0}, {"date": "2019-09-24", "close": 0.206677, "volume": 43820.0}, {"date": "2019-09-25", "close": 0.206677, "volume": 25167.0}, {"date": "2019-09-26", "close": 0.206677, "volume": 4403.0}, {"date": "2019-09-27", "close": 0.206677, "volume": 5371.0}, {"date": "2019-09-30", "close": 0.206677, "volume": 32321.0}, {"date": "2019-10-01", "close": 0.413354, "volume": 7034.0}, {"date": "2019-10-02", "close": 0.413354, "volume": 7016.0}, {"date": "2019-10-04", "close": 0.206677, "volume": 3716.0}, {"date": "2019-10-07", "close": 0.413354, "volume": 10080.0}, {"date": "2019-10-08", "close": 0.413354, "volume": 4669.0}, {"date": "2019-10-09", "close": 0.413354, "volume": 55946.0}, {"date": "2019-10-10", "close": 0.413354, "volume": 1452.0}, {"date": "2019-10-11", "close": 0.413354, "volume": 14273.0}, {"date": "2019-10-14", "close": 0.413354, "volume": 5080.0}, {"date": "2019-10-15", "close": 0.206677, "volume": 24471.0}, {"date": "2019-10-16", "close": 0.413354, "volume": 20805.0}, {"date": "2019-10-17", "close": 0.413354, "volume": 8681.0}, {"date": "2019-10-18", "close": 0.413354, "volume": 9677.0}, {"date": "2019-10-21", "close": 0.413354, "volume": 7258.0}, {"date": "2019-10-22", "close": 0.413354, "volume": 67.0}, {"date": "2019-10-23", "close": 0.206677, "volume": 14515.0}, {"date": "2019-10-24", "close": 0.206677, "volume": 1736.0}, {"date": "2019-10-25", "close": 0.206677, "volume": 61126.0}, {"date": "2019-10-28", "close": 0.413354, "volume": 7495.0}, {"date": "2019-10-29", "close": 0.413354, "volume": 24192.0}, {"date": "2019-10-30", "close": 0.206677, "volume": 4597.0}, {"date": "2019-10-31", "close": 0.413354, "volume": 24192.0}, {"date": "2019-11-01", "close": 0.206677, "volume": 2935.0}, {"date": "2019-11-04", "close": 0.206677, "volume": 23386.0}, {"date": "2019-11-05", "close": 0.206677, "volume": 2903.0}, {"date": "2019-11-07", "close": 0.206677, "volume": 9914.0}, {"date": "2019-11-08", "close": 0.206677, "volume": 3145.0}, {"date": "2019-11-11", "close": 0.206677, "volume": 19717.0}, {"date": "2019-11-12", "close": 0.206677, "volume": 18144.0}, {"date": "2019-11-14", "close": 0.413354, "volume": 1452.0}, {"date": "2019-11-15", "close": 0.206677, "volume": 33527.0}, {"date": "2019-11-18", "close": 0.206677, "volume": 12096.0}, {"date": "2019-11-19", "close": 0.206677, "volume": 247972.0}, {"date": "2019-11-20", "close": 0.206677, "volume": 944067.0}, {"date": "2019-11-21", "close": 0.206677, "volume": 33063.0}, {"date": "2019-11-22", "close": 0.206677, "volume": 6774.0}, {"date": "2019-12-02", "close": 0.206677, "volume": 90101.0}, {"date": "2019-12-03", "close": 0.206677, "volume": 7258.0}, {"date": "2019-12-04", "close": 0.206677, "volume": 25402.0}, {"date": "2019-12-05", "close": 0.206677, "volume": 18616.0}, {"date": "2019-12-06", "close": 0.206677, "volume": 6779.0}, {"date": "2019-12-10", "close": 0.206677, "volume": 27386.0}, {"date": "2019-12-11", "close": 0.206677, "volume": 774.0}, {"date": "2019-12-12", "close": 0.206677, "volume": 31474.0}, {"date": "2019-12-13", "close": 0.206677, "volume": 3486.0}, {"date": "2019-12-16", "close": 0.206677, "volume": 2864.0}, {"date": "2019-12-18", "close": 0.206677, "volume": 4838.0}, {"date": "2019-12-19", "close": 0.206677, "volume": 4718.0}, {"date": "2019-12-20", "close": 0.206677, "volume": 5806.0}, {"date": "2019-12-23", "close": 0.206677, "volume": 4742.0}, {"date": "2019-12-27", "close": 0.206677, "volume": 10161.0}, {"date": "2019-12-30", "close": 0.206677, "volume": 416.0}, {"date": "2020-01-02", "close": 0.206677, "volume": 62708.0}, {"date": "2020-01-06", "close": 0.206677, "volume": 27653.0}, {"date": "2020-01-07", "close": 0.206677, "volume": 511361.0}, {"date": "2020-01-08", "close": 0.206677, "volume": 318719.0}, {"date": "2020-01-09", "close": 0.206677, "volume": 76303.0}, {"date": "2020-01-10", "close": 0.206677, "volume": 62416.0}, {"date": "2020-01-13", "close": 0.206677, "volume": 63700.0}, {"date": "2020-01-14", "close": 0.206677, "volume": 144501.0}, {"date": "2020-01-15", "close": 0.206677, "volume": 7500.0}, {"date": "2020-01-16", "close": 0.206677, "volume": 7258.0}, {"date": "2020-01-20", "close": 0.206677, "volume": 4185.0}, {"date": "2020-01-23", "close": 0.206677, "volume": 2082.0}, {"date": "2020-01-24", "close": 0.206677, "volume": 4914.0}, {"date": "2020-01-28", "close": 0.206677, "volume": 4838.0}, {"date": "2020-01-29", "close": 0.206677, "volume": 33506.0}, {"date": "2020-01-30", "close": 0.206677, "volume": 27592.0}, {"date": "2020-02-05", "close": 0.206677, "volume": 8375.0}, {"date": "2020-02-06", "close": 0.206677, "volume": 3629.0}, {"date": "2020-02-13", "close": 0.206677, "volume": 8558.0}, {"date": "2020-02-14", "close": 0.206677, "volume": 22717.0}, {"date": "2020-02-17", "close": 0.206677, "volume": 2419.0}, {"date": "2020-02-19", "close": 0.206677, "volume": 8427.0}, {"date": "2020-02-20", "close": 0.206677, "volume": 19354.0}, {"date": "2020-02-21", "close": 0.206677, "volume": 3387.0}, {"date": "2020-03-05", "close": 0.206677, "volume": 14515.0}, {"date": "2020-03-06", "close": 0.206677, "volume": 3871.0}, {"date": "2020-03-09", "close": 0.206677, "volume": 4742.0}, {"date": "2020-03-17", "close": 0.206677, "volume": 2419.0}, {"date": "2020-03-18", "close": 0.206677, "volume": 2419.0}, {"date": "2020-03-25", "close": 0.206677, "volume": 2419.0}, {"date": "2020-03-26", "close": 0.206677, "volume": 7258.0}, {"date": "2020-03-27", "close": 0.206677, "volume": 6653.0}, {"date": "2020-03-30", "close": 0.206677, "volume": 8153.0}, {"date": "2020-03-31", "close": 0.206677, "volume": 16936.0}, {"date": "2020-04-01", "close": 0.206677, "volume": 9274.0}, {"date": "2020-04-02", "close": 0.206677, "volume": 9682.0}, {"date": "2020-04-03", "close": 0.206677, "volume": 3629.0}, {"date": "2020-04-06", "close": 0.206677, "volume": 10229.0}, {"date": "2020-04-07", "close": 0.206677, "volume": 7016.0}, {"date": "2020-04-08", "close": 0.206677, "volume": 8000.0}, {"date": "2020-04-09", "close": 0.206677, "volume": 1284.0}, {"date": "2020-04-14", "close": 0.206677, "volume": 6484.0}, {"date": "2020-04-15", "close": 0.206677, "volume": 2419.0}, {"date": "2020-04-16", "close": 0.206677, "volume": 5908.0}, {"date": "2020-04-17", "close": 0.206677, "volume": 1306.0}, {"date": "2020-04-20", "close": 0.206677, "volume": 2177.0}, {"date": "2020-04-21", "close": 0.206677, "volume": 4258.0}, {"date": "2020-04-22", "close": 0.206677, "volume": 7499.0}, {"date": "2020-04-23", "close": 0.206677, "volume": 1452.0}, {"date": "2020-04-24", "close": 0.206677, "volume": 6871.0}, {"date": "2020-04-27", "close": 0.206677, "volume": 5855.0}, {"date": "2020-04-28", "close": 0.206677, "volume": 19305.0}, {"date": "2020-04-29", "close": 0.206677, "volume": 1801.0}, {"date": "2020-04-30", "close": 0.206677, "volume": 13054.0}, {"date": "2020-05-01", "close": 0.206677, "volume": 4693.0}, {"date": "2020-05-04", "close": 0.206677, "volume": 3169.0}, {"date": "2020-05-05", "close": 0.206677, "volume": 241315.0}, {"date": "2020-05-06", "close": 0.206677, "volume": 185879.0}, {"date": "2020-05-07", "close": 0.206677, "volume": 3508.0}, {"date": "2020-05-08", "close": 0.206677, "volume": 58362.0}, {"date": "2020-05-11", "close": 0.206677, "volume": 310.0}, {"date": "2020-05-12", "close": 0.206677, "volume": 6048.0}, {"date": "2020-05-14", "close": 0.206677, "volume": 206100.0}, {"date": "2020-05-15", "close": 0.206677, "volume": 62101.0}, {"date": "2020-05-18", "close": 0.206677, "volume": 20338.0}, {"date": "2020-05-19", "close": 0.206677, "volume": 6532.0}, {"date": "2020-05-20", "close": 0.206677, "volume": 16940.0}, {"date": "2020-05-21", "close": 0.206677, "volume": 4838.0}, {"date": "2020-05-22", "close": 0.206677, "volume": 884667.0}, {"date": "2020-05-25", "close": 0.206677, "volume": 1222.0}, {"date": "2020-05-26", "close": 0.206677, "volume": 5322.0}, {"date": "2020-05-28", "close": 0.206677, "volume": 12749.0}, {"date": "2020-05-29", "close": 0.206677, "volume": 30482.0}, {"date": "2020-06-01", "close": 0.206677, "volume": 14391.0}, {"date": "2020-06-03", "close": 0.206677, "volume": 304.0}, {"date": "2020-06-09", "close": 0.206677, "volume": 19782.0}, {"date": "2020-06-10", "close": 0.206677, "volume": 48013.0}, {"date": "2020-06-11", "close": 0.206677, "volume": 4838.0}, {"date": "2020-06-12", "close": 0.206677, "volume": 31260.0}, {"date": "2020-06-16", "close": 0.206677, "volume": 50234.0}, {"date": "2020-06-17", "close": 0.206677, "volume": 20610.0}, {"date": "2020-06-18", "close": 0.206677, "volume": 289426.0}, {"date": "2020-06-19", "close": 0.206677, "volume": 89415.0}, {"date": "2020-06-22", "close": 0.206677, "volume": 64236.0}, {"date": "2020-06-23", "close": 0.206677, "volume": 9580.0}, {"date": "2020-06-24", "close": 0.206677, "volume": 24192.0}, {"date": "2020-06-25", "close": 0.206677, "volume": 24280.0}, {"date": "2020-06-26", "close": 0.206677, "volume": 38800.0}, {"date": "2020-07-01", "close": 0.413354, "volume": 214017.0}, {"date": "2020-07-02", "close": 0.413354, "volume": 37184.0}, {"date": "2020-07-03", "close": 0.206677, "volume": 9919.0}, {"date": "2020-07-06", "close": 0.413354, "volume": 162185.0}, {"date": "2020-07-07", "close": 0.413354, "volume": 2903.0}, {"date": "2020-07-08", "close": 0.206677, "volume": 187660.0}, {"date": "2020-07-09", "close": 0.206677, "volume": 17418.0}, {"date": "2020-07-10", "close": 0.413354, "volume": 31840.0}, {"date": "2020-07-13", "close": 0.206677, "volume": 62997.0}, {"date": "2020-07-14", "close": 0.413354, "volume": 10137.0}, {"date": "2020-07-15", "close": 0.413354, "volume": 13475.0}, {"date": "2020-07-16", "close": 0.206677, "volume": 31326.0}, {"date": "2020-07-17", "close": 0.206677, "volume": 30966.0}, {"date": "2020-07-20", "close": 0.206677, "volume": 3629.0}, {"date": "2020-07-21", "close": 0.206677, "volume": 12210.0}, {"date": "2020-07-22", "close": 0.413354, "volume": 53527.0}, {"date": "2020-07-23", "close": 0.206677, "volume": 63771.0}, {"date": "2020-07-24", "close": 0.206677, "volume": 96797.0}, {"date": "2020-07-27", "close": 0.206677, "volume": 119034.0}, {"date": "2020-07-28", "close": 0.206677, "volume": 94958.0}, {"date": "2020-07-29", "close": 0.206677, "volume": 24906.0}, {"date": "2020-07-30", "close": 0.206677, "volume": 34299.0}, {"date": "2020-07-31", "close": 0.413354, "volume": 122574.0}, {"date": "2020-08-03", "close": 0.206677, "volume": 59511.0}, {"date": "2020-08-04", "close": 0.206677, "volume": 35643.0}, {"date": "2020-08-05", "close": 0.206677, "volume": 1452.0}, {"date": "2020-08-06", "close": 0.206677, "volume": 7742.0}, {"date": "2020-08-07", "close": 0.206677, "volume": 69303.0}, {"date": "2020-08-10", "close": 0.206677, "volume": 31815.0}, {"date": "2020-08-11", "close": 0.206677, "volume": 19891.0}, {"date": "2020-08-12", "close": 0.206677, "volume": 24192.0}, {"date": "2020-08-13", "close": 0.206677, "volume": 10161.0}, {"date": "2020-08-17", "close": 0.206677, "volume": 22702.0}, {"date": "2020-08-18", "close": 0.206677, "volume": 17215.0}, {"date": "2020-08-19", "close": 0.206677, "volume": 21074.0}, {"date": "2020-08-20", "close": 0.206677, "volume": 43982.0}, {"date": "2020-08-21", "close": 0.206677, "volume": 6000.0}, {"date": "2020-08-24", "close": 0.413354, "volume": 17503.0}, {"date": "2020-08-25", "close": 0.413354, "volume": 52370.0}, {"date": "2020-08-26", "close": 0.206677, "volume": 31222.0}, {"date": "2020-08-27", "close": 0.206677, "volume": 22410.0}, {"date": "2020-08-28", "close": 0.206677, "volume": 2661.0}, {"date": "2020-08-31", "close": 0.206677, "volume": 3242.0}, {"date": "2020-09-01", "close": 0.206677, "volume": 9125.0}, {"date": "2020-09-02", "close": 0.206677, "volume": 28692.0}, {"date": "2020-09-03", "close": 0.206677, "volume": 11322.0}, {"date": "2020-09-04", "close": 0.413354, "volume": 15314.0}, {"date": "2020-09-07", "close": 0.413354, "volume": 235183.0}, {"date": "2020-09-08", "close": 0.826708, "volume": 2749643.0}, {"date": "2020-09-09", "close": 0.826708, "volume": 814173.0}, {"date": "2020-09-10", "close": 0.620031, "volume": 654171.0}, {"date": "2020-09-11", "close": 1.033385, "volume": 379666.0}, {"date": "2020-09-14", "close": 1.033385, "volume": 1060280.0}, {"date": "2020-09-15", "close": 0.826708, "volume": 1045111.0}, {"date": "2020-09-16", "close": 0.826708, "volume": 131863.0}, {"date": "2020-09-17", "close": 0.826708, "volume": 194895.0}, {"date": "2020-09-18", "close": 0.826708, "volume": 216747.0}, {"date": "2020-09-21", "close": 0.826708, "volume": 166751.0}, {"date": "2020-09-22", "close": 0.620031, "volume": 99801.0}, {"date": "2020-09-23", "close": 0.620031, "volume": 76759.0}, {"date": "2020-09-24", "close": 0.620031, "volume": 75375.0}, {"date": "2020-09-25", "close": 0.620031, "volume": 43216.0}, {"date": "2020-09-28", "close": 0.826708, "volume": 34954.0}, {"date": "2020-09-29", "close": 0.826708, "volume": 51787.0}, {"date": "2020-09-30", "close": 0.620031, "volume": 11330.0}, {"date": "2020-10-01", "close": 0.620031, "volume": 38006.0}, {"date": "2020-10-02", "close": 0.826708, "volume": 63686.0}, {"date": "2020-10-05", "close": 0.620031, "volume": 20207.0}, {"date": "2020-10-06", "close": 0.620031, "volume": 21284.0}, {"date": "2020-10-07", "close": 0.620031, "volume": 35347.0}, {"date": "2020-10-08", "close": 0.620031, "volume": 59431.0}, {"date": "2020-10-09", "close": 0.620031, "volume": 30306.0}, {"date": "2020-10-12", "close": 0.620031, "volume": 24027.0}, {"date": "2020-10-13", "close": 0.620031, "volume": 32608.0}, {"date": "2020-10-14", "close": 0.620031, "volume": 42395.0}, {"date": "2020-10-15", "close": 0.620031, "volume": 12972.0}, {"date": "2020-10-16", "close": 0.620031, "volume": 127096.0}, {"date": "2020-10-19", "close": 0.620031, "volume": 51294.0}, {"date": "2020-10-20", "close": 0.620031, "volume": 21338.0}, {"date": "2020-10-21", "close": 0.620031, "volume": 6992.0}, {"date": "2020-10-22", "close": 0.620031, "volume": 70185.0}, {"date": "2020-10-23", "close": 0.826708, "volume": 44345.0}, {"date": "2020-10-26", "close": 0.620031, "volume": 49532.0}, {"date": "2020-10-27", "close": 0.620031, "volume": 10156.0}, {"date": "2020-10-28", "close": 0.620031, "volume": 58207.0}, {"date": "2020-10-29", "close": 0.620031, "volume": 7500.0}, {"date": "2020-10-30", "close": 0.620031, "volume": 41553.0}, {"date": "2020-11-02", "close": 0.620031, "volume": 9311.0}, {"date": "2020-11-03", "close": 0.620031, "volume": 13978.0}, {"date": "2020-11-04", "close": 0.620031, "volume": 19806.0}, {"date": "2020-11-05", "close": 0.620031, "volume": 20177.0}, {"date": "2020-11-06", "close": 0.826708, "volume": 4838.0}, {"date": "2020-11-10", "close": 0.620031, "volume": 268436.0}, {"date": "2020-11-11", "close": 0.620031, "volume": 101041.0}, {"date": "2020-11-12", "close": 0.620031, "volume": 13607.0}, {"date": "2020-11-13", "close": 0.620031, "volume": 27844.0}, {"date": "2020-11-16", "close": 0.620031, "volume": 8709.0}, {"date": "2020-11-17", "close": 0.620031, "volume": 24273.0}, {"date": "2020-11-18", "close": 0.826708, "volume": 4245.0}, {"date": "2020-11-19", "close": 0.620031, "volume": 617992.0}, {"date": "2020-11-20", "close": 0.413354, "volume": 259203.0}, {"date": "2020-11-23", "close": 0.620031, "volume": 68508.0}, {"date": "2020-11-24", "close": 0.620031, "volume": 3397.0}, {"date": "2020-11-25", "close": 0.413354, "volume": 68309.0}, {"date": "2020-11-26", "close": 0.620031, "volume": 15153.0}, {"date": "2020-11-27", "close": 0.620031, "volume": 79811.0}, {"date": "2020-11-30", "close": 0.413354, "volume": 24833.0}, {"date": "2020-12-01", "close": 0.413354, "volume": 26660.0}, {"date": "2020-12-02", "close": 0.413354, "volume": 11309.0}, {"date": "2020-12-03", "close": 0.620031, "volume": 11419.0}, {"date": "2020-12-04", "close": 0.620031, "volume": 22083.0}, {"date": "2020-12-07", "close": 0.620031, "volume": 46255.0}, {"date": "2020-12-08", "close": 0.413354, "volume": 54021.0}, {"date": "2020-12-09", "close": 0.620031, "volume": 39093.0}, {"date": "2020-12-10", "close": 0.620031, "volume": 62038.0}, {"date": "2020-12-11", "close": 0.413354, "volume": 9080.0}, {"date": "2020-12-14", "close": 0.620031, "volume": 25160.0}, {"date": "2020-12-15", "close": 0.413354, "volume": 22005.0}, {"date": "2020-12-16", "close": 0.413354, "volume": 8389.0}, {"date": "2020-12-17", "close": 0.413354, "volume": 50422.0}, {"date": "2020-12-18", "close": 0.620031, "volume": 30529.0}, {"date": "2020-12-21", "close": 0.413354, "volume": 42179.0}, {"date": "2020-12-22", "close": 0.413354, "volume": 13951.0}, {"date": "2020-12-23", "close": 0.620031, "volume": 664440.0}, {"date": "2020-12-24", "close": 0.620031, "volume": 33440.0}, {"date": "2020-12-29", "close": 0.620031, "volume": 10822.0}, {"date": "2020-12-30", "close": 0.413354, "volume": 1693.0}, {"date": "2020-12-31", "close": 0.620031, "volume": 6871.0}, {"date": "2021-01-04", "close": 0.620031, "volume": 31370.0}, {"date": "2021-01-05", "close": 0.620031, "volume": 48129.0}, {"date": "2021-01-06", "close": 0.620031, "volume": 175840.0}, {"date": "2021-01-07", "close": 0.620031, "volume": 45249.0}, {"date": "2021-01-08", "close": 0.620031, "volume": 41691.0}, {"date": "2021-01-11", "close": 0.620031, "volume": 102894.0}, {"date": "2021-01-12", "close": 0.620031, "volume": 46087.0}, {"date": "2021-01-14", "close": 0.620031, "volume": 23404.0}, {"date": "2021-01-15", "close": 0.620031, "volume": 46156.0}, {"date": "2021-01-18", "close": 0.620031, "volume": 11911.0}, {"date": "2021-01-21", "close": 0.826708, "volume": 268367.0}, {"date": "2021-01-22", "close": 0.826708, "volume": 131397.0}, {"date": "2021-01-25", "close": 0.620031, "volume": 26448.0}, {"date": "2021-01-27", "close": 0.620031, "volume": 56224.0}, {"date": "2021-01-28", "close": 0.620031, "volume": 26586.0}, {"date": "2021-01-29", "close": 0.620031, "volume": 23665.0}, {"date": "2021-02-01", "close": 0.620031, "volume": 32499.0}, {"date": "2021-02-02", "close": 0.620031, "volume": 8026.0}, {"date": "2021-02-03", "close": 0.620031, "volume": 6443.0}, {"date": "2021-02-04", "close": 0.620031, "volume": 154762.0}, {"date": "2021-02-05", "close": 0.620031, "volume": 454275.0}, {"date": "2021-02-10", "close": 0.620031, "volume": 189591.0}, {"date": "2021-02-11", "close": 0.620031, "volume": 252555.0}, {"date": "2021-02-12", "close": 0.620031, "volume": 16758.0}, {"date": "2021-02-15", "close": 0.620031, "volume": 30708.0}, {"date": "2021-02-16", "close": 0.620031, "volume": 18765.0}, {"date": "2021-02-17", "close": 0.620031, "volume": 162315.0}, {"date": "2021-02-18", "close": 0.413354, "volume": 40917.0}, {"date": "2021-02-19", "close": 0.620031, "volume": 32377.0}, {"date": "2021-02-22", "close": 0.620031, "volume": 31723.0}, {"date": "2021-02-23", "close": 0.620031, "volume": 214922.0}, {"date": "2021-02-24", "close": 0.620031, "volume": 70038.0}, {"date": "2021-02-25", "close": 0.620031, "volume": 31212.0}, {"date": "2021-02-26", "close": 0.620031, "volume": 42598.0}, {"date": "2021-03-01", "close": 0.620031, "volume": 27912.0}, {"date": "2021-03-02", "close": 0.620031, "volume": 48011.0}, {"date": "2021-03-03", "close": 0.620031, "volume": 22060.0}, {"date": "2021-03-04", "close": 0.413354, "volume": 139709.0}, {"date": "2021-03-05", "close": 0.413354, "volume": 5298.0}, {"date": "2021-03-08", "close": 0.620031, "volume": 113538.0}, {"date": "2021-03-09", "close": 0.620031, "volume": 28996.0}, {"date": "2021-03-10", "close": 0.620031, "volume": 10008.0}, {"date": "2021-03-11", "close": 0.413354, "volume": 3156.0}, {"date": "2021-03-12", "close": 0.620031, "volume": 6487.0}, {"date": "2021-03-15", "close": 0.620031, "volume": 51345.0}, {"date": "2021-03-16", "close": 0.620031, "volume": 43490.0}, {"date": "2021-03-17", "close": 0.413354, "volume": 4838.0}, {"date": "2021-03-18", "close": 0.413354, "volume": 14685.0}, {"date": "2021-03-19", "close": 0.413354, "volume": 28982.0}, {"date": "2021-03-22", "close": 0.413354, "volume": 2797.0}, {"date": "2021-03-23", "close": 0.413354, "volume": 84567.0}, {"date": "2021-03-24", "close": 0.620031, "volume": 29071.0}, {"date": "2021-03-25", "close": 0.620031, "volume": 157783.0}, {"date": "2021-03-26", "close": 0.413354, "volume": 67749.0}, {"date": "2021-03-29", "close": 0.413354, "volume": 13449.0}, {"date": "2021-03-30", "close": 0.413354, "volume": 8467.0}, {"date": "2021-03-31", "close": 0.620031, "volume": 2931.0}, {"date": "2021-04-01", "close": 0.413354, "volume": 128091.0}, {"date": "2021-04-06", "close": 0.413354, "volume": 55679.0}, {"date": "2021-04-07", "close": 0.620031, "volume": 19315.0}, {"date": "2021-04-08", "close": 0.413354, "volume": 31560.0}, {"date": "2021-04-12", "close": 0.413354, "volume": 7942.0}, {"date": "2021-04-13", "close": 0.620031, "volume": 19090.0}, {"date": "2021-04-14", "close": 0.413354, "volume": 55673.0}, {"date": "2021-04-15", "close": 0.413354, "volume": 31262.0}, {"date": "2021-04-16", "close": 0.413354, "volume": 2700.0}, {"date": "2021-04-19", "close": 0.620031, "volume": 9653.0}, {"date": "2021-04-20", "close": 0.413354, "volume": 15645.0}, {"date": "2021-04-22", "close": 0.413354, "volume": 17665.0}, {"date": "2021-04-23", "close": 0.413354, "volume": 7151.0}, {"date": "2021-04-26", "close": 0.413354, "volume": 38663.0}, {"date": "2021-04-27", "close": 0.413354, "volume": 10409.0}, {"date": "2021-04-28", "close": 0.413354, "volume": 1089.0}, {"date": "2021-04-29", "close": 0.620031, "volume": 3092.0}, {"date": "2021-04-30", "close": 0.620031, "volume": 607019.0}, {"date": "2021-05-03", "close": 0.620031, "volume": 143876.0}, {"date": "2021-05-04", "close": 0.413354, "volume": 10161.0}, {"date": "2021-05-05", "close": 0.413354, "volume": 6290.0}, {"date": "2021-05-06", "close": 0.413354, "volume": 14178.0}, {"date": "2021-05-11", "close": 0.620031, "volume": 754254.0}, {"date": "2021-05-12", "close": 0.620031, "volume": 136760.0}, {"date": "2021-05-13", "close": 0.620031, "volume": 35626.0}, {"date": "2021-05-14", "close": 0.620031, "volume": 45956.0}, {"date": "2021-05-17", "close": 0.620031, "volume": 20969.0}, {"date": "2021-05-18", "close": 0.620031, "volume": 17056.0}, {"date": "2021-05-19", "close": 0.620031, "volume": 39625.0}, {"date": "2021-05-20", "close": 0.620031, "volume": 13720.0}, {"date": "2021-05-21", "close": 0.413354, "volume": 3150.0}, {"date": "2021-05-24", "close": 0.413354, "volume": 1452.0}, {"date": "2021-05-25", "close": 0.620031, "volume": 28687.0}, {"date": "2021-05-26", "close": 0.413354, "volume": 17451.0}, {"date": "2021-05-27", "close": 0.620031, "volume": 26337.0}, {"date": "2021-05-28", "close": 0.620031, "volume": 1452.0}, {"date": "2021-05-31", "close": 0.413354, "volume": 22023.0}, {"date": "2021-06-01", "close": 0.620031, "volume": 59489.0}, {"date": "2021-06-02", "close": 0.620031, "volume": 6488.0}, {"date": "2021-06-03", "close": 0.413354, "volume": 9921.0}, {"date": "2021-06-04", "close": 0.413354, "volume": 7635.0}, {"date": "2021-06-07", "close": 0.413354, "volume": 7077.0}, {"date": "2021-06-08", "close": 0.413354, "volume": 15728.0}, {"date": "2021-06-09", "close": 0.413354, "volume": 1210.0}, {"date": "2021-06-11", "close": 0.620031, "volume": 175269.0}, {"date": "2021-06-15", "close": 0.413354, "volume": 41048.0}, {"date": "2021-06-16", "close": 0.620031, "volume": 22029.0}, {"date": "2021-06-17", "close": 0.5166925, "volume": 16094.0}, {"date": "2021-06-18", "close": 0.620031, "volume": 8956.0}, {"date": "2021-06-21", "close": 0.5166925, "volume": 8121.0}, {"date": "2021-06-22", "close": 0.5166925, "volume": 74847.0}, {"date": "2021-06-23", "close": 0.5166925, "volume": 11866.0}, {"date": "2021-06-24", "close": 0.5166925, "volume": 25626.0}, {"date": "2021-06-25", "close": 0.5166925, "volume": 24025.0}, {"date": "2021-06-28", "close": 0.5166925, "volume": 18301.0}, {"date": "2021-06-29", "close": 0.413354, "volume": 5762.0}, {"date": "2021-06-30", "close": 0.413354, "volume": 65626.0}, {"date": "2021-07-01", "close": 0.620031, "volume": 17298.0}, {"date": "2021-07-02", "close": 0.620031, "volume": 1574.0}, {"date": "2021-07-05", "close": 0.5166925, "volume": 6256.0}, {"date": "2021-07-06", "close": 0.5166925, "volume": 15351.0}, {"date": "2021-07-07", "close": 0.5166925, "volume": 2419.0}, {"date": "2021-07-08", "close": 0.5166925, "volume": 4838.0}, {"date": "2021-07-09", "close": 0.5166925, "volume": 9487.0}, {"date": "2021-07-12", "close": 0.5166925, "volume": 9193.0}, {"date": "2021-07-13", "close": 0.5166925, "volume": 3629.0}, {"date": "2021-07-14", "close": 0.5166925, "volume": 4109.0}, {"date": "2021-07-15", "close": 0.5166925, "volume": 1213.0}, {"date": "2021-07-16", "close": 0.620031, "volume": 13781.0}, {"date": "2021-07-19", "close": 0.5166925, "volume": 10887.0}, {"date": "2021-07-20", "close": 0.5166925, "volume": 18204.0}, {"date": "2021-07-21", "close": 0.5166925, "volume": 5790.0}, {"date": "2021-07-23", "close": 0.5166925, "volume": 9440.0}, {"date": "2021-07-26", "close": 0.5166925, "volume": 26729.0}, {"date": "2021-07-30", "close": 0.413354, "volume": 4824.0}, {"date": "2021-08-02", "close": 0.5166925, "volume": 24863.0}, {"date": "2021-08-03", "close": 0.5166925, "volume": 4838.0}, {"date": "2021-08-04", "close": 0.5166925, "volume": 6137.0}, {"date": "2021-08-05", "close": 0.5166925, "volume": 1156.0}, {"date": "2021-08-06", "close": 0.413354, "volume": 12412.0}, {"date": "2021-08-09", "close": 0.5166925, "volume": 887.0}, {"date": "2021-08-10", "close": 0.413354, "volume": 16927.0}, {"date": "2021-08-11", "close": 0.413354, "volume": 29976.0}, {"date": "2021-08-12", "close": 0.413354, "volume": 4838.0}, {"date": "2021-08-16", "close": 0.5166925, "volume": 2866.0}, {"date": "2021-08-17", "close": 0.5166925, "volume": 13209.0}, {"date": "2021-08-18", "close": 0.5166925, "volume": 51062.0}, {"date": "2021-08-20", "close": 0.413354, "volume": 22438.0}, {"date": "2021-08-23", "close": 0.413354, "volume": 21468.0}, {"date": "2021-08-24", "close": 0.413354, "volume": 19514.0}, {"date": "2021-08-25", "close": 0.413354, "volume": 9625.0}, {"date": "2021-08-26", "close": 0.5166925, "volume": 73595.0}, {"date": "2021-08-27", "close": 0.620031, "volume": 152991.0}, {"date": "2021-08-30", "close": 0.413354, "volume": 83366.0}, {"date": "2021-08-31", "close": 0.413354, "volume": 1419.0}, {"date": "2021-09-01", "close": 0.413354, "volume": 29818.0}, {"date": "2021-09-02", "close": 0.413354, "volume": 3099.0}, {"date": "2021-09-03", "close": 0.5166925, "volume": 7608.0}, {"date": "2021-09-06", "close": 0.413354, "volume": 50604.0}, {"date": "2021-09-07", "close": 0.413354, "volume": 36296.0}, {"date": "2021-09-08", "close": 0.5166925, "volume": 1717.0}, {"date": "2021-09-09", "close": 0.413354, "volume": 898579.0}, {"date": "2021-09-10", "close": 0.206677, "volume": 32019.0}, {"date": "2021-09-13", "close": 0.413354, "volume": 73037.0}, {"date": "2021-09-14", "close": 0.413354, "volume": 65741.0}, {"date": "2021-09-15", "close": 0.413354, "volume": 7712.0}, {"date": "2021-09-16", "close": 0.413354, "volume": 11798.0}, {"date": "2021-09-17", "close": 0.413354, "volume": 8492.0}, {"date": "2021-09-20", "close": 0.413354, "volume": 9716.0}, {"date": "2021-09-21", "close": 0.413354, "volume": 3717.0}, {"date": "2021-09-22", "close": 0.413354, "volume": 6810.0}, {"date": "2021-09-23", "close": 0.413354, "volume": 12145.0}, {"date": "2021-09-24", "close": 0.413354, "volume": 24.0}, {"date": "2021-09-27", "close": 0.413354, "volume": 30421.0}, {"date": "2021-09-28", "close": 0.413354, "volume": 16880.0}, {"date": "2021-09-30", "close": 0.413354, "volume": 3893.0}, {"date": "2021-10-01", "close": 0.413354, "volume": 41188.0}, {"date": "2021-10-04", "close": 0.413354, "volume": 1210.0}, {"date": "2021-10-05", "close": 0.206677, "volume": 59588.0}, {"date": "2021-10-06", "close": 0.413354, "volume": 24669.0}, {"date": "2021-10-07", "close": 0.3100155, "volume": 27957.0}, {"date": "2021-10-08", "close": 0.413354, "volume": 615149.0}, {"date": "2021-10-11", "close": 0.413354, "volume": 45454.0}, {"date": "2021-10-12", "close": 0.413354, "volume": 76158.0}, {"date": "2021-10-13", "close": 0.413354, "volume": 75399.0}, {"date": "2021-10-14", "close": 0.5166925, "volume": 12673.0}, {"date": "2021-10-15", "close": 0.413354, "volume": 39312.0}, {"date": "2021-10-18", "close": 0.413354, "volume": 12741.0}, {"date": "2021-10-19", "close": 0.413354, "volume": 85648.0}, {"date": "2021-10-20", "close": 0.620031, "volume": 26841.0}, {"date": "2021-10-21", "close": 0.5166925, "volume": 46611.0}, {"date": "2021-10-22", "close": 0.5166925, "volume": 17283.0}, {"date": "2021-10-25", "close": 0.413354, "volume": 71679.0}, {"date": "2021-10-26", "close": 0.5166925, "volume": 3435.0}, {"date": "2021-10-27", "close": 0.5166925, "volume": 13214.0}, {"date": "2021-10-28", "close": 0.413354, "volume": 1136.0}, {"date": "2021-10-29", "close": 0.5166925, "volume": 18491.0}, {"date": "2021-11-01", "close": 0.413354, "volume": 242061.0}, {"date": "2021-11-02", "close": 0.413354, "volume": 22930.0}, {"date": "2021-11-03", "close": 0.413354, "volume": 30543.0}, {"date": "2021-11-04", "close": 0.413354, "volume": 189344.0}, {"date": "2021-11-05", "close": 0.413354, "volume": 78801.0}, {"date": "2021-11-08", "close": 0.413354, "volume": 380019.0}, {"date": "2021-11-09", "close": 0.413354, "volume": 11419.0}, {"date": "2021-11-10", "close": 0.413354, "volume": 968.0}, {"date": "2021-11-11", "close": 0.413354, "volume": 9875.0}, {"date": "2021-11-12", "close": 0.413354, "volume": 9154.0}, {"date": "2021-11-15", "close": 0.413354, "volume": 27785.0}, {"date": "2021-11-16", "close": 0.413354, "volume": 49528.0}, {"date": "2021-11-17", "close": 0.413354, "volume": 8306.0}, {"date": "2021-11-18", "close": 0.413354, "volume": 5583.0}, {"date": "2021-11-22", "close": 0.3100155, "volume": 4814.0}, {"date": "2021-11-23", "close": 0.3100155, "volume": 7548.0}, {"date": "2021-11-24", "close": 0.3100155, "volume": 26609.0}, {"date": "2021-11-25", "close": 0.413354, "volume": 29560.0}, {"date": "2021-11-26", "close": 0.413354, "volume": 17505.0}, {"date": "2021-11-29", "close": 0.413354, "volume": 7794.0}, {"date": "2021-12-01", "close": 0.413354, "volume": 15725.0}, {"date": "2021-12-02", "close": 0.413354, "volume": 7258.0}, {"date": "2021-12-03", "close": 0.413354, "volume": 11445.0}, {"date": "2021-12-07", "close": 0.413354, "volume": 10112.0}, {"date": "2021-12-08", "close": 0.413354, "volume": 3359.0}, {"date": "2021-12-09", "close": 0.413354, "volume": 18926.0}, {"date": "2021-12-10", "close": 0.413354, "volume": 218.0}, {"date": "2021-12-13", "close": 0.413354, "volume": 3242.0}, {"date": "2021-12-14", "close": 0.3100155, "volume": 9677.0}, {"date": "2021-12-16", "close": 0.3100155, "volume": 3555.0}, {"date": "2021-12-17", "close": 0.413354, "volume": 30240.0}, {"date": "2021-12-20", "close": 0.413354, "volume": 346384.0}, {"date": "2021-12-21", "close": 0.413354, "volume": 38708.0}, {"date": "2021-12-23", "close": 0.413354, "volume": 38028.0}, {"date": "2021-12-24", "close": 0.5166925, "volume": 21773.0}, {"date": "2021-12-29", "close": 0.620031, "volume": 12191.0}, {"date": "2021-12-30", "close": 0.5166925, "volume": 21832.0}, {"date": "2022-01-04", "close": 0.413354, "volume": 2419.0}, {"date": "2022-01-05", "close": 0.5166925, "volume": 26854.0}, {"date": "2022-01-06", "close": 0.413354, "volume": 44139.0}, {"date": "2022-01-07", "close": 0.5166925, "volume": 31239.0}, {"date": "2022-01-11", "close": 0.5166925, "volume": 33434.0}, {"date": "2022-01-12", "close": 0.5166925, "volume": 31427.0}, {"date": "2022-01-13", "close": 0.413354, "volume": 2419.0}, {"date": "2022-01-14", "close": 0.5166925, "volume": 12516.0}, {"date": "2022-01-17", "close": 0.413354, "volume": 4701.0}, {"date": "2022-01-18", "close": 0.413354, "volume": 17701.0}, {"date": "2022-01-19", "close": 0.413354, "volume": 2661.0}, {"date": "2022-01-20", "close": 0.413354, "volume": 31934.0}, {"date": "2022-01-24", "close": 0.413354, "volume": 12797.0}, {"date": "2022-01-25", "close": 0.413354, "volume": 123845.0}, {"date": "2022-01-27", "close": 0.413354, "volume": 139425.0}, {"date": "2022-01-31", "close": 0.413354, "volume": 55564.0}, {"date": "2022-02-01", "close": 0.413354, "volume": 41879.0}, {"date": "2022-02-02", "close": 0.413354, "volume": 86709.0}, {"date": "2022-02-07", "close": 0.413354, "volume": 328995.0}, {"date": "2022-02-08", "close": 0.413354, "volume": 42743.0}, {"date": "2022-02-09", "close": 0.3100155, "volume": 13693.0}, {"date": "2022-02-10", "close": 0.413354, "volume": 12818.0}, {"date": "2022-02-11", "close": 0.3100155, "volume": 22897.0}, {"date": "2022-02-14", "close": 0.413354, "volume": 4838.0}, {"date": "2022-02-15", "close": 0.413354, "volume": 318.0}, {"date": "2022-02-16", "close": 0.413354, "volume": 15798.0}, {"date": "2022-02-17", "close": 0.413354, "volume": 3197.0}, {"date": "2022-02-18", "close": 0.413354, "volume": 64037.0}, {"date": "2022-02-22", "close": 0.413354, "volume": 46459.0}, {"date": "2022-02-23", "close": 0.413354, "volume": 18723.0}, {"date": "2022-02-24", "close": 0.206677, "volume": 242461.0}, {"date": "2022-02-25", "close": 0.413354, "volume": 23385.0}, {"date": "2022-02-28", "close": 0.413354, "volume": 65496.0}, {"date": "2022-03-01", "close": 0.413354, "volume": 15635.0}, {"date": "2022-03-02", "close": 0.413354, "volume": 12142.0}, {"date": "2022-03-03", "close": 0.413354, "volume": 12096.0}, {"date": "2022-03-04", "close": 0.413354, "volume": 3387.0}, {"date": "2022-03-07", "close": 0.413354, "volume": 1222.0}, {"date": "2022-03-08", "close": 0.413354, "volume": 3131.0}, {"date": "2022-03-09", "close": 0.3100155, "volume": 1210.0}, {"date": "2022-03-10", "close": 0.413354, "volume": 1693.0}, {"date": "2022-03-14", "close": 0.413354, "volume": 4843.0}, {"date": "2022-03-15", "close": 0.3100155, "volume": 30162.0}, {"date": "2022-03-16", "close": 0.3100155, "volume": 29485.0}, {"date": "2022-03-17", "close": 0.3100155, "volume": 4647.0}, {"date": "2022-03-18", "close": 0.3100155, "volume": 2289.0}, {"date": "2022-03-21", "close": 0.413354, "volume": 7330.0}, {"date": "2022-03-23", "close": 0.413354, "volume": 121724.0}, {"date": "2022-03-24", "close": 0.413354, "volume": 4597.0}, {"date": "2022-03-28", "close": 0.3100155, "volume": 2666.0}, {"date": "2022-03-30", "close": 0.3100155, "volume": 2177.0}, {"date": "2022-04-01", "close": 0.413354, "volume": 6145.0}, {"date": "2022-04-04", "close": 0.413354, "volume": 32042.0}, {"date": "2022-04-05", "close": 0.413354, "volume": 103991.0}, {"date": "2022-04-06", "close": 0.413354, "volume": 1210.0}, {"date": "2022-04-07", "close": 0.206677, "volume": 14517.0}, {"date": "2022-04-08", "close": 0.413354, "volume": 11502.0}, {"date": "2022-04-11", "close": 0.206677, "volume": 8566.0}, {"date": "2022-04-13", "close": 0.206677, "volume": 12580.0}, {"date": "2022-04-19", "close": 0.206677, "volume": 5.0}, {"date": "2022-04-21", "close": 0.206677, "volume": 27216.0}, {"date": "2022-04-22", "close": 0.413354, "volume": 28613.0}, {"date": "2022-04-26", "close": 0.3100155, "volume": 2905.0}, {"date": "2022-04-27", "close": 0.3100155, "volume": 6290.0}, {"date": "2022-04-28", "close": 0.206677, "volume": 3634.0}, {"date": "2022-04-29", "close": 0.206677, "volume": 35072.0}, {"date": "2022-05-02", "close": 0.413354, "volume": 1214.0}, {"date": "2022-05-03", "close": 0.413354, "volume": 1210.0}, {"date": "2022-05-05", "close": 0.3100155, "volume": 36860.0}, {"date": "2022-05-06", "close": 0.3100155, "volume": 161847.0}, {"date": "2022-05-09", "close": 0.3100155, "volume": 1935.0}, {"date": "2022-05-10", "close": 0.3100155, "volume": 39071.0}, {"date": "2022-05-11", "close": 0.3100155, "volume": 242.0}, {"date": "2022-05-13", "close": 0.3100155, "volume": 1823.0}, {"date": "2022-05-16", "close": 0.3100155, "volume": 4838.0}, {"date": "2022-05-17", "close": 0.206677, "volume": 3230.0}, {"date": "2022-05-23", "close": 0.206677, "volume": 44159.0}, {"date": "2022-05-24", "close": 0.206677, "volume": 11135.0}, {"date": "2022-05-26", "close": 0.3100155, "volume": 3173.0}, {"date": "2022-05-27", "close": 0.206677, "volume": 41127.0}, {"date": "2022-05-30", "close": 0.206677, "volume": 58124.0}, {"date": "2022-06-01", "close": 0.206677, "volume": 9838.0}, {"date": "2022-06-03", "close": 0.206677, "volume": 2419.0}, {"date": "2022-06-06", "close": 0.206677, "volume": 6774.0}, {"date": "2022-06-07", "close": 0.206677, "volume": 3000.0}, {"date": "2022-06-09", "close": 0.206677, "volume": 10908.0}, {"date": "2022-06-10", "close": 0.206677, "volume": 6596.0}, {"date": "2022-06-14", "close": 0.206677, "volume": 50780.0}, {"date": "2022-06-15", "close": 0.206677, "volume": 27015.0}, {"date": "2022-06-16", "close": 0.206677, "volume": 2903.0}, {"date": "2022-06-17", "close": 0.206677, "volume": 19354.0}, {"date": "2022-06-20", "close": 0.206677, "volume": 6799.0}, {"date": "2022-06-21", "close": 0.206677, "volume": 38198.0}, {"date": "2022-06-22", "close": 0.206677, "volume": 71348.0}, {"date": "2022-06-23", "close": 0.206677, "volume": 191119.0}, {"date": "2022-06-24", "close": 0.206677, "volume": 39680.0}, {"date": "2022-06-27", "close": 0.206677, "volume": 24362.0}, {"date": "2022-06-28", "close": 0.206677, "volume": 24388.0}, {"date": "2022-06-29", "close": 0.206677, "volume": 170204.0}, {"date": "2022-06-30", "close": 0.206677, "volume": 535802.0}, {"date": "2022-07-01", "close": 0.206677, "volume": 58693.0}, {"date": "2022-07-04", "close": 0.206677, "volume": 1452.0}, {"date": "2022-07-05", "close": 0.206677, "volume": 69480.0}, {"date": "2022-07-06", "close": 0.206677, "volume": 102.0}, {"date": "2022-07-07", "close": 0.206677, "volume": 4838.0}, {"date": "2022-07-11", "close": 0.206677, "volume": 29326.0}, {"date": "2022-07-12", "close": 0.206677, "volume": 13306.0}, {"date": "2022-07-13", "close": 0.206677, "volume": 24.0}, {"date": "2022-07-19", "close": 0.206677, "volume": 12483.0}, {"date": "2022-07-21", "close": 0.206677, "volume": 7234.0}, {"date": "2022-07-22", "close": 0.206677, "volume": 1766.0}, {"date": "2022-07-25", "close": 0.206677, "volume": 5.0}, {"date": "2022-07-26", "close": 0.206677, "volume": 7258.0}, {"date": "2022-07-27", "close": 0.206677, "volume": 2419.0}, {"date": "2022-07-29", "close": 0.206677, "volume": 73784.0}, {"date": "2022-08-01", "close": 0.206677, "volume": 90762.0}, {"date": "2022-08-02", "close": 0.206677, "volume": 14515.0}, {"date": "2022-08-03", "close": 0.206677, "volume": 22983.0}, {"date": "2022-08-04", "close": 0.206677, "volume": 9677.0}, {"date": "2022-08-05", "close": 0.206677, "volume": 3435.0}, {"date": "2022-08-08", "close": 0.206677, "volume": 4201.0}, {"date": "2022-08-09", "close": 0.206677, "volume": 48099.0}, {"date": "2022-08-10", "close": 0.206677, "volume": 65077.0}, {"date": "2022-08-12", "close": 0.206677, "volume": 106538.0}, {"date": "2022-08-15", "close": 0.3100155, "volume": 13829.0}, {"date": "2022-08-16", "close": 0.3100155, "volume": 36036.0}, {"date": "2022-08-17", "close": 0.3100155, "volume": 12822.0}, {"date": "2022-08-18", "close": 0.3100155, "volume": 111898.0}, {"date": "2022-08-19", "close": 0.3100155, "volume": 12293.0}, {"date": "2022-08-23", "close": 0.3100155, "volume": 953.0}, {"date": "2022-08-25", "close": 0.3100155, "volume": 10078.0}, {"date": "2022-08-26", "close": 0.206677, "volume": 11923.0}, {"date": "2022-08-29", "close": 0.206677, "volume": 17048.0}, {"date": "2022-08-30", "close": 0.206677, "volume": 100398.0}, {"date": "2022-08-31", "close": 0.206677, "volume": 29063.0}, {"date": "2022-09-01", "close": 0.206677, "volume": 5910.0}, {"date": "2022-09-02", "close": 0.206677, "volume": 16935.0}, {"date": "2022-09-05", "close": 0.206677, "volume": 120938.0}, {"date": "2022-09-06", "close": 0.206677, "volume": 17054.0}, {"date": "2022-09-07", "close": 0.206677, "volume": 101865.0}, {"date": "2022-09-08", "close": 0.206677, "volume": 9677.0}, {"date": "2022-09-09", "close": 0.206677, "volume": 39.0}, {"date": "2022-09-12", "close": 0.206677, "volume": 27883.0}, {"date": "2022-09-13", "close": 0.206677, "volume": 20438.0}, {"date": "2022-09-14", "close": 0.206677, "volume": 170043.0}, {"date": "2022-09-15", "close": 0.206677, "volume": 35078.0}, {"date": "2022-09-16", "close": 0.206677, "volume": 4838.0}, {"date": "2022-09-19", "close": 0.206677, "volume": 1417.0}, {"date": "2022-09-20", "close": 0.206677, "volume": 5245.0}, {"date": "2022-09-21", "close": 0.206677, "volume": 11971.0}, {"date": "2022-09-23", "close": 0.206677, "volume": 25051.0}, {"date": "2022-09-26", "close": 0.206677, "volume": 34751.0}, {"date": "2022-09-27", "close": 0.206677, "volume": 16841.0}, {"date": "2022-09-28", "close": 0.206677, "volume": 2419.0}, {"date": "2022-10-03", "close": 0.206677, "volume": 4838.0}, {"date": "2022-10-04", "close": 0.206677, "volume": 207033.0}, {"date": "2022-10-05", "close": 0.3100155, "volume": 2673.0}, {"date": "2022-10-06", "close": 0.206677, "volume": 5163.0}, {"date": "2022-10-07", "close": 0.206677, "volume": 629.0}, {"date": "2022-10-10", "close": 0.206677, "volume": 9451.0}, {"date": "2022-10-11", "close": 0.206677, "volume": 8467.0}, {"date": "2022-10-12", "close": 0.3100155, "volume": 6472.0}, {"date": "2022-10-13", "close": 0.3100155, "volume": 37226.0}, {"date": "2022-10-14", "close": 0.3100155, "volume": 387.0}, {"date": "2022-10-19", "close": 0.206677, "volume": 1214.0}, {"date": "2022-10-21", "close": 0.206677, "volume": 4838.0}, {"date": "2022-10-24", "close": 0.206677, "volume": 7675.0}, {"date": "2022-10-25", "close": 0.206677, "volume": 16451.0}, {"date": "2022-10-27", "close": 0.206677, "volume": 50401.0}, {"date": "2022-10-28", "close": 0.206677, "volume": 83028.0}, {"date": "2022-11-02", "close": 0.206677, "volume": 4838.0}, {"date": "2022-11-03", "close": 0.206677, "volume": 43193.0}, {"date": "2022-11-04", "close": 0.206677, "volume": 3976.0}, {"date": "2022-11-07", "close": 0.206677, "volume": 40426.0}, {"date": "2022-11-08", "close": 0.206677, "volume": 200296.0}, {"date": "2022-11-09", "close": 0.206677, "volume": 17660.0}, {"date": "2022-11-10", "close": 0.206677, "volume": 29273.0}, {"date": "2022-11-11", "close": 0.206677, "volume": 54997.0}, {"date": "2022-11-14", "close": 0.206677, "volume": 128598.0}, {"date": "2022-11-15", "close": 0.206677, "volume": 40297.0}, {"date": "2022-11-16", "close": 0.206677, "volume": 19160.0}, {"date": "2022-11-17", "close": 0.206677, "volume": 6342.0}, {"date": "2022-11-22", "close": 0.206677, "volume": 2419.0}, {"date": "2022-11-23", "close": 0.206677, "volume": 2419.0}, {"date": "2022-11-24", "close": 0.206677, "volume": 4306.0}, {"date": "2022-11-25", "close": 0.206677, "volume": 1.0}, {"date": "2022-11-28", "close": 0.206677, "volume": 7258.0}, {"date": "2022-11-29", "close": 0.206677, "volume": 4838.0}, {"date": "2022-11-30", "close": 0.206677, "volume": 8860.0}, {"date": "2022-12-01", "close": 0.206677, "volume": 76204.0}, {"date": "2022-12-02", "close": 0.206677, "volume": 21773.0}, {"date": "2022-12-05", "close": 0.206677, "volume": 4838.0}, {"date": "2022-12-06", "close": 0.206677, "volume": 2429.0}, {"date": "2022-12-08", "close": 0.206677, "volume": 24214.0}, {"date": "2022-12-09", "close": 0.206677, "volume": 5322.0}, {"date": "2022-12-12", "close": 0.206677, "volume": 159.0}, {"date": "2022-12-15", "close": 0.206677, "volume": 96.0}, {"date": "2022-12-19", "close": 0.206677, "volume": 10.0}, {"date": "2022-12-20", "close": 0.206677, "volume": 342.0}, {"date": "2022-12-28", "close": 0.206677, "volume": 4838.0}, {"date": "2022-12-29", "close": 0.206677, "volume": 435.0}, {"date": "2022-12-30", "close": 0.206677, "volume": 193.0}, {"date": "2023-01-03", "close": 0.206677, "volume": 2419.0}, {"date": "2023-01-09", "close": 0.206677, "volume": 4838.0}, {"date": "2023-01-10", "close": 0.206677, "volume": 4790.0}, {"date": "2023-01-11", "close": 0.206677, "volume": 9677.0}, {"date": "2023-01-13", "close": 0.206677, "volume": 25160.0}, {"date": "2023-01-19", "close": 0.206677, "volume": 2719.0}, {"date": "2023-01-20", "close": 0.206677, "volume": 0.0}, {"date": "2023-01-23", "close": 0.206677, "volume": 4872.0}, {"date": "2023-01-24", "close": 0.206677, "volume": 9735.0}, {"date": "2023-01-25", "close": 0.206677, "volume": 82.0}, {"date": "2023-01-27", "close": 0.206677, "volume": 17454.0}, {"date": "2023-01-30", "close": 0.206677, "volume": 4838.0}, {"date": "2023-02-01", "close": 0.206677, "volume": 16939.0}, {"date": "2023-02-02", "close": 0.206677, "volume": 2443.0}, {"date": "2023-02-03", "close": 0.206677, "volume": 2419.0}, {"date": "2023-02-06", "close": 0.206677, "volume": 2.0}, {"date": "2023-02-07", "close": 0.206677, "volume": 2417.0}, {"date": "2023-02-08", "close": 0.206677, "volume": 64.0}, {"date": "2023-02-13", "close": 0.206677, "volume": 7115.0}, {"date": "2023-02-15", "close": 0.206677, "volume": 968.0}, {"date": "2023-02-21", "close": 0.206677, "volume": 7306.0}, {"date": "2023-02-23", "close": 0.206677, "volume": 4838.0}, {"date": "2023-03-01", "close": 0.206677, "volume": 4838.0}, {"date": "2023-03-03", "close": 0.206677, "volume": 436.0}, {"date": "2023-03-07", "close": 0.206677, "volume": 968.0}, {"date": "2023-03-10", "close": 0.206677, "volume": 7209.0}, {"date": "2023-03-14", "close": 0.206677, "volume": 2480.0}, {"date": "2023-03-15", "close": 0.206677, "volume": 63.0}, {"date": "2023-03-17", "close": 0.206677, "volume": 47.0}, {"date": "2023-03-22", "close": 0.206677, "volume": 9807.0}, {"date": "2023-03-27", "close": 0.206677, "volume": 2419.0}, {"date": "2023-03-28", "close": 0.206677, "volume": 1032.0}, {"date": "2023-03-30", "close": 0.206677, "volume": 581.0}, {"date": "2023-03-31", "close": 0.206677, "volume": 977.0}, {"date": "2023-04-04", "close": 0.206677, "volume": 9294.0}, {"date": "2023-04-05", "close": 0.206677, "volume": 2468.0}, {"date": "2023-04-14", "close": 0.206677, "volume": 2419.0}, {"date": "2023-04-17", "close": 0.206677, "volume": 7258.0}, {"date": "2023-04-18", "close": 0.206677, "volume": 4838.0}, {"date": "2023-04-19", "close": 0.206677, "volume": 2419.0}, {"date": "2023-04-26", "close": 0.206677, "volume": 4838.0}, {"date": "2023-04-27", "close": 0.206677, "volume": 6774.0}, {"date": "2023-05-01", "close": 0.206677, "volume": 2419.0}, {"date": "2023-05-02", "close": 0.206677, "volume": 5205.0}, {"date": "2023-05-03", "close": 0.206677, "volume": 21652.0}, {"date": "2023-05-04", "close": 0.206677, "volume": 9677.0}, {"date": "2023-05-05", "close": 0.206677, "volume": 9302.0}, {"date": "2023-05-09", "close": 0.206677, "volume": 2419.0}, {"date": "2023-05-10", "close": 0.206677, "volume": 24120.0}, {"date": "2023-05-11", "close": 0.206677, "volume": 2439.0}, {"date": "2023-05-12", "close": 0.206677, "volume": 1379.0}, {"date": "2023-05-17", "close": 0.206677, "volume": 7500.0}, {"date": "2023-05-22", "close": 0.206677, "volume": 9.0}, {"date": "2023-05-23", "close": 0.206677, "volume": 5753.0}, {"date": "2023-05-24", "close": 0.206677, "volume": 21773.0}, {"date": "2023-05-25", "close": 0.206677, "volume": 2419.0}, {"date": "2023-05-26", "close": 0.206677, "volume": 8747.0}, {"date": "2023-05-29", "close": 0.206677, "volume": 1195.0}, {"date": "2023-05-31", "close": 0.206677, "volume": 10.0}, {"date": "2023-06-01", "close": 0.206677, "volume": 1161.0}, {"date": "2023-06-05", "close": 0.206677, "volume": 57578.0}, {"date": "2023-06-07", "close": 0.206677, "volume": 2322.0}, {"date": "2023-06-08", "close": 0.206677, "volume": 9677.0}, {"date": "2023-06-09", "close": 0.206677, "volume": 16935.0}, {"date": "2023-06-15", "close": 0.206677, "volume": 28983.0}, {"date": "2023-06-23", "close": 0.206677, "volume": 2419.0}, {"date": "2023-07-04", "close": 0.206677, "volume": 2734.0}, {"date": "2023-07-05", "close": 0.206677, "volume": 2419.0}, {"date": "2023-07-06", "close": 0.206677, "volume": 4403.0}, {"date": "2023-07-17", "close": 0.206677, "volume": 2419.0}, {"date": "2023-07-19", "close": 0.206677, "volume": 4838.0}, {"date": "2023-07-24", "close": 0.206677, "volume": 21.0}, {"date": "2023-07-25", "close": 0.206677, "volume": 24144.0}, {"date": "2023-07-26", "close": 0.206677, "volume": 488.0}, {"date": "2023-07-27", "close": 0.206677, "volume": 484.0}, {"date": "2023-08-02", "close": 0.206677, "volume": 2661.0}, {"date": "2023-08-09", "close": 0.206677, "volume": 3145.0}, {"date": "2023-08-17", "close": 0.206677, "volume": 2419.0}, {"date": "2023-08-18", "close": 0.206677, "volume": 10403.0}, {"date": "2023-08-21", "close": 0.206677, "volume": 21773.0}, {"date": "2023-08-24", "close": 0.206677, "volume": 10.0}, {"date": "2023-08-28", "close": 0.206677, "volume": 7742.0}, {"date": "2023-08-29", "close": 0.206677, "volume": 581.0}, {"date": "2023-08-30", "close": 0.206677, "volume": 48385.0}, {"date": "2023-09-01", "close": 0.206677, "volume": 1839.0}, {"date": "2023-09-06", "close": 0.206677, "volume": 53748.0}, {"date": "2023-09-07", "close": 0.206677, "volume": 7267.0}, {"date": "2023-09-08", "close": 0.206677, "volume": 51007.0}, {"date": "2023-09-11", "close": 0.206677, "volume": 24429.0}, {"date": "2023-09-12", "close": 0.206677, "volume": 2419.0}, {"date": "2023-09-13", "close": 0.206677, "volume": 1693.0}, {"date": "2023-09-18", "close": 0.206677, "volume": 6977.0}, {"date": "2023-09-19", "close": 0.206677, "volume": 2419.0}, {"date": "2023-09-21", "close": 0.206677, "volume": 6131.0}, {"date": "2023-09-25", "close": 0.206677, "volume": 484.0}, {"date": "2023-09-27", "close": 0.206677, "volume": 2419.0}, {"date": "2023-10-02", "close": 0.206677, "volume": 2226.0}, {"date": "2023-10-03", "close": 0.206677, "volume": 9677.0}, {"date": "2023-10-05", "close": 0.206677, "volume": 34353.0}, {"date": "2023-10-06", "close": 0.206677, "volume": 12096.0}, {"date": "2023-10-09", "close": 0.206677, "volume": 12242.0}, {"date": "2023-10-11", "close": 0.206677, "volume": 9677.0}, {"date": "2023-10-13", "close": 0.206677, "volume": 5472.0}, {"date": "2023-10-17", "close": 0.206677, "volume": 2419.0}, {"date": "2023-10-23", "close": 0.206677, "volume": 1452.0}, {"date": "2023-10-24", "close": 0.206677, "volume": 726.0}, {"date": "2023-10-30", "close": 0.206677, "volume": 9662.0}, {"date": "2023-11-01", "close": 0.206677, "volume": 3871.0}, {"date": "2023-11-15", "close": 0.206677, "volume": 237.0}, {"date": "2023-11-20", "close": 0.206677, "volume": 95.0}, {"date": "2023-11-28", "close": 0.206677, "volume": 944.0}, {"date": "2023-12-13", "close": 0.0620031, "volume": 288492.0}, {"date": "2023-12-14", "close": 0.0620031, "volume": 404665.0}, {"date": "2023-12-15", "close": 0.093, "volume": 167018.0}, {"date": "2023-12-19", "close": 0.093, "volume": 54904.0}, {"date": "2023-12-20", "close": 0.062, "volume": 15211.0}, {"date": "2023-12-21", "close": 0.0775, "volume": 52581.0}, {"date": "2023-12-22", "close": 0.0775, "volume": 2361.0}, {"date": "2023-12-27", "close": 0.062, "volume": 18802.0}, {"date": "2023-12-29", "close": 0.062, "volume": 220194.0}, {"date": "2024-01-02", "close": 0.062, "volume": 128823.0}, {"date": "2024-01-05", "close": 0.0465, "volume": 42785.0}, {"date": "2024-01-09", "close": 0.062, "volume": 205382.0}, {"date": "2024-01-16", "close": 0.031, "volume": 65.0}, {"date": "2024-01-17", "close": 0.031, "volume": 376655.0}, {"date": "2024-01-18", "close": 0.031, "volume": 2549.0}, {"date": "2024-01-22", "close": 0.062, "volume": 61631.0}, {"date": "2024-01-23", "close": 0.0465, "volume": 14972.0}, {"date": "2024-01-24", "close": 0.0465, "volume": 32258.0}, {"date": "2024-01-25", "close": 0.062, "volume": 32258.0}, {"date": "2024-01-29", "close": 0.062, "volume": 16129.0}, {"date": "2024-01-31", "close": 0.062, "volume": 15968.0}, {"date": "2024-02-07", "close": 0.031, "volume": 3261.0}, {"date": "2024-02-09", "close": 0.031, "volume": 8145.0}, {"date": "2024-02-15", "close": 0.031, "volume": 16129.0}, {"date": "2024-02-16", "close": 0.062, "volume": 55386.0}, {"date": "2024-02-19", "close": 0.062, "volume": 53548.0}, {"date": "2024-02-20", "close": 0.062, "volume": 85484.0}, {"date": "2024-02-21", "close": 0.062, "volume": 9613.0}, {"date": "2024-02-22", "close": 0.062, "volume": 8065.0}, {"date": "2024-02-26", "close": 0.062, "volume": 72581.0}, {"date": "2024-02-28", "close": 0.062, "volume": 1.0}, {"date": "2024-03-04", "close": 0.031, "volume": 69490.0}, {"date": "2024-03-05", "close": 0.062, "volume": 29494.0}, {"date": "2024-03-06", "close": 0.062, "volume": 2219.0}, {"date": "2024-03-11", "close": 0.031, "volume": 8921.0}, {"date": "2024-03-12", "close": 0.062, "volume": 8065.0}, {"date": "2024-03-13", "close": 0.062, "volume": 8065.0}, {"date": "2024-03-14", "close": 0.062, "volume": 8065.0}, {"date": "2024-03-18", "close": 0.031, "volume": 6705.0}, {"date": "2024-03-19", "close": 0.031, "volume": 3226.0}, {"date": "2024-03-20", "close": 0.031, "volume": 11935.0}, {"date": "2024-03-21", "close": 0.031, "volume": 7197.0}, {"date": "2024-03-25", "close": 0.0465, "volume": 403440.0}, {"date": "2024-03-26", "close": 0.062, "volume": 68669.0}, {"date": "2024-03-27", "close": 0.062, "volume": 6855.0}, {"date": "2024-04-02", "close": 0.062, "volume": 32416.0}, {"date": "2024-04-03", "close": 0.0465, "volume": 161416.0}, {"date": "2024-04-10", "close": 0.0465, "volume": 1972.0}, {"date": "2024-04-11", "close": 0.0465, "volume": 97936.0}, {"date": "2024-04-12", "close": 0.062, "volume": 27124.0}, {"date": "2024-04-15", "close": 0.062, "volume": 64548.0}, {"date": "2024-04-16", "close": 0.062, "volume": 8065.0}, {"date": "2024-04-17", "close": 0.0465, "volume": 338710.0}, {"date": "2024-04-19", "close": 0.062, "volume": 146.0}, {"date": "2024-04-22", "close": 0.062, "volume": 7575.0}, {"date": "2024-04-23", "close": 0.031, "volume": 0.0}, {"date": "2024-04-24", "close": 0.062, "volume": 23420.0}, {"date": "2024-04-26", "close": 0.062, "volume": 509496.0}, {"date": "2024-04-30", "close": 0.062, "volume": 8024.0}, {"date": "2024-05-01", "close": 0.062, "volume": 1452.0}, {"date": "2024-05-02", "close": 0.0465, "volume": 2824.0}, {"date": "2024-05-06", "close": 0.0465, "volume": 15484.0}, {"date": "2024-05-07", "close": 0.031, "volume": 4127.0}, {"date": "2024-05-08", "close": 0.0465, "volume": 17742.0}, {"date": "2024-05-10", "close": 0.062, "volume": 4705.0}, {"date": "2024-05-13", "close": 0.031, "volume": 9194.0}, {"date": "2024-05-14", "close": 0.0465, "volume": 17771.0}, {"date": "2024-05-17", "close": 0.0465, "volume": 69902.0}, {"date": "2024-05-20", "close": 0.0465, "volume": 16129.0}, {"date": "2024-05-21", "close": 0.0465, "volume": 4194.0}, {"date": "2024-05-23", "close": 0.062, "volume": 13726.0}, {"date": "2024-05-24", "close": 0.0465, "volume": 56067.0}, {"date": "2024-05-27", "close": 0.0465, "volume": 23548.0}, {"date": "2024-06-03", "close": 0.062, "volume": 9349.0}, {"date": "2024-06-04", "close": 0.062, "volume": 34677.0}, {"date": "2024-06-07", "close": 0.031, "volume": 2258.0}, {"date": "2024-06-11", "close": 0.031, "volume": 37097.0}, {"date": "2024-06-13", "close": 0.031, "volume": 2785.0}, {"date": "2024-06-14", "close": 0.031, "volume": 51613.0}, {"date": "2024-06-17", "close": 0.0465, "volume": 1645.0}, {"date": "2024-06-18", "close": 0.062, "volume": 67849.0}, {"date": "2024-06-19", "close": 0.031, "volume": 27635.0}, {"date": "2024-06-20", "close": 0.062, "volume": 122682.0}, {"date": "2024-06-21", "close": 0.0465, "volume": 43226.0}, {"date": "2024-06-25", "close": 0.0465, "volume": 38710.0}, {"date": "2024-06-26", "close": 0.0465, "volume": 5807.0}, {"date": "2024-06-27", "close": 0.0465, "volume": 23812.0}, {"date": "2024-06-28", "close": 0.0465, "volume": 1129.0}, {"date": "2024-07-02", "close": 0.062, "volume": 15088.0}, {"date": "2024-07-03", "close": 0.062, "volume": 173825.0}, {"date": "2024-07-04", "close": 0.0465, "volume": 8418.0}, {"date": "2024-07-08", "close": 0.0465, "volume": 64516.0}, {"date": "2024-07-09", "close": 0.0465, "volume": 3819.0}, {"date": "2024-07-10", "close": 0.0465, "volume": 24270.0}, {"date": "2024-07-11", "close": 0.062, "volume": 413380.0}, {"date": "2024-07-12", "close": 0.062, "volume": 130667.0}, {"date": "2024-07-15", "close": 0.062, "volume": 172728.0}, {"date": "2024-07-18", "close": 0.0465, "volume": 1686.0}, {"date": "2024-07-22", "close": 0.0465, "volume": 49983.0}, {"date": "2024-07-25", "close": 0.062, "volume": 339268.0}, {"date": "2024-07-26", "close": 0.062, "volume": 55524.0}, {"date": "2024-07-29", "close": 0.062, "volume": 723559.0}, {"date": "2024-07-30", "close": 0.062, "volume": 54523.0}, {"date": "2024-07-31", "close": 0.062, "volume": 19355.0}, {"date": "2024-08-01", "close": 0.062, "volume": 145469.0}, {"date": "2024-08-02", "close": 0.062, "volume": 26871.0}, {"date": "2024-08-05", "close": 0.0465, "volume": 645161.0}, {"date": "2024-08-06", "close": 0.062, "volume": 9355.0}, {"date": "2024-08-07", "close": 0.062, "volume": 484.0}, {"date": "2024-08-08", "close": 0.062, "volume": 322581.0}, {"date": "2024-08-09", "close": 0.062, "volume": 791.0}, {"date": "2024-08-12", "close": 0.031, "volume": 3226.0}, {"date": "2024-08-13", "close": 0.062, "volume": 3270.0}, {"date": "2024-08-14", "close": 0.0465, "volume": 2683.0}, {"date": "2024-08-16", "close": 0.062, "volume": 24955.0}, {"date": "2024-08-19", "close": 0.031, "volume": 1371270.0}, {"date": "2024-08-20", "close": 0.062, "volume": 86774.0}, {"date": "2024-08-21", "close": 0.062, "volume": 528828.0}, {"date": "2024-08-22", "close": 0.062, "volume": 54846.0}, {"date": "2024-08-26", "close": 0.062, "volume": 174289.0}, {"date": "2024-08-27", "close": 0.093, "volume": 67345.0}, {"date": "2024-08-28", "close": 0.0775, "volume": 10565.0}, {"date": "2024-08-29", "close": 0.062, "volume": 73656.0}, {"date": "2024-08-30", "close": 0.0775, "volume": 98420.0}, {"date": "2024-09-02", "close": 0.0775, "volume": 64516.0}, {"date": "2024-09-04", "close": 0.0775, "volume": 40968.0}, {"date": "2024-09-05", "close": 0.0775, "volume": 169032.0}, {"date": "2024-09-06", "close": 0.062, "volume": 56638.0}, {"date": "2024-09-10", "close": 0.0775, "volume": 11290.0}, {"date": "2024-09-12", "close": 0.0775, "volume": 86183.0}, {"date": "2024-09-13", "close": 0.0775, "volume": 124349.0}, {"date": "2024-09-16", "close": 0.0775, "volume": 22581.0}, {"date": "2024-09-17", "close": 0.0775, "volume": 726.0}, {"date": "2024-09-19", "close": 0.093, "volume": 138284.0}, {"date": "2024-09-20", "close": 0.093, "volume": 92788.0}, {"date": "2024-09-23", "close": 0.093, "volume": 39861.0}, {"date": "2024-09-24", "close": 0.093, "volume": 20161.0}, {"date": "2024-09-25", "close": 0.093, "volume": 2667.0}, {"date": "2024-09-26", "close": 0.093, "volume": 21.0}, {"date": "2024-09-27", "close": 0.093, "volume": 16129.0}, {"date": "2024-09-30", "close": 0.093, "volume": 43011.0}, {"date": "2024-10-01", "close": 0.093, "volume": 14979.0}, {"date": "2024-10-02", "close": 0.093, "volume": 21.0}, {"date": "2024-10-03", "close": 0.0775, "volume": 42581.0}, {"date": "2024-10-04", "close": 0.093, "volume": 1570.0}, {"date": "2024-10-07", "close": 0.093, "volume": 113695.0}, {"date": "2024-10-09", "close": 0.093, "volume": 11581.0}, {"date": "2024-10-10", "close": 0.093, "volume": 165552.0}, {"date": "2024-10-14", "close": 0.093, "volume": 813823.0}, {"date": "2024-10-15", "close": 0.093, "volume": 99946.0}, {"date": "2024-10-16", "close": 0.093, "volume": 129528.0}, {"date": "2024-10-17", "close": 0.093, "volume": 47948.0}, {"date": "2024-10-18", "close": 0.124, "volume": 183.0}, {"date": "2024-10-21", "close": 0.124, "volume": 37156.0}, {"date": "2024-10-22", "close": 0.124, "volume": 14814.0}, {"date": "2024-10-25", "close": 0.124, "volume": 1365552.0}, {"date": "2024-10-28", "close": 0.093, "volume": 925445.0}, {"date": "2024-10-29", "close": 0.1085, "volume": 109140.0}, {"date": "2024-10-30", "close": 0.124, "volume": 595622.0}, {"date": "2024-10-31", "close": 0.1085, "volume": 228226.0}, {"date": "2024-11-01", "close": 0.1085, "volume": 81452.0}, {"date": "2024-11-04", "close": 0.1085, "volume": 58871.0}, {"date": "2024-11-05", "close": 0.093, "volume": 43434.0}, {"date": "2024-11-06", "close": 0.1085, "volume": 15054.0}, {"date": "2024-11-07", "close": 0.093, "volume": 23226.0}, {"date": "2024-11-08", "close": 0.1085, "volume": 62015.0}, {"date": "2024-11-11", "close": 0.093, "volume": 48640.0}, {"date": "2024-11-12", "close": 0.1085, "volume": 6681.0}, {"date": "2024-11-13", "close": 0.093, "volume": 1122419.0}, {"date": "2024-11-14", "close": 0.093, "volume": 97312.0}, {"date": "2024-11-18", "close": 0.093, "volume": 481482.0}, {"date": "2024-11-19", "close": 0.093, "volume": 185233.0}, {"date": "2024-11-20", "close": 0.093, "volume": 159441.0}, {"date": "2024-11-21", "close": 0.1085, "volume": 68548.0}, {"date": "2024-11-22", "close": 0.093, "volume": 37903.0}, {"date": "2024-11-26", "close": 0.1085, "volume": 17006.0}, {"date": "2024-11-27", "close": 0.1085, "volume": 74354.0}, {"date": "2024-11-28", "close": 0.124, "volume": 322581.0}, {"date": "2024-11-29", "close": 0.093, "volume": 651830.0}, {"date": "2024-12-02", "close": 0.1085, "volume": 268578.0}, {"date": "2024-12-03", "close": 0.1085, "volume": 6125.0}, {"date": "2024-12-04", "close": 0.1085, "volume": 48351.0}, {"date": "2024-12-05", "close": 0.093, "volume": 32717.0}, {"date": "2024-12-06", "close": 0.093, "volume": 57056.0}, {"date": "2024-12-09", "close": 0.1085, "volume": 69484.0}, {"date": "2024-12-10", "close": 0.093, "volume": 107112.0}, {"date": "2024-12-11", "close": 0.124, "volume": 176781.0}, {"date": "2024-12-12", "close": 0.124, "volume": 4032.0}, {"date": "2024-12-13", "close": 0.124, "volume": 20968.0}, {"date": "2024-12-16", "close": 0.1085, "volume": 21428.0}, {"date": "2024-12-18", "close": 0.093, "volume": 16169.0}, {"date": "2024-12-19", "close": 0.093, "volume": 15565.0}, {"date": "2024-12-20", "close": 0.093, "volume": 367903.0}, {"date": "2024-12-23", "close": 0.1085, "volume": 55901.0}, {"date": "2024-12-27", "close": 0.093, "volume": 109177.0}, {"date": "2024-12-30", "close": 0.093, "volume": 6882.0}, {"date": "2025-01-02", "close": 0.093, "volume": 40101.0}, {"date": "2025-01-03", "close": 0.093, "volume": 32258.0}, {"date": "2025-01-06", "close": 0.093, "volume": 14441.0}, {"date": "2025-01-07", "close": 0.1085, "volume": 386.0}, {"date": "2025-01-08", "close": 0.093, "volume": 3311.0}, {"date": "2025-01-09", "close": 0.093, "volume": 101033.0}, {"date": "2025-01-10", "close": 0.093, "volume": 4548.0}, {"date": "2025-01-13", "close": 0.093, "volume": 40055.0}, {"date": "2025-01-14", "close": 0.093, "volume": 5947.0}, {"date": "2025-01-15", "close": 0.093, "volume": 18569.0}, {"date": "2025-01-16", "close": 0.093, "volume": 35751.0}, {"date": "2025-01-17", "close": 0.093, "volume": 1154.0}, {"date": "2025-01-20", "close": 0.093, "volume": 36290.0}, {"date": "2025-01-22", "close": 0.093, "volume": 192645.0}, {"date": "2025-01-23", "close": 0.093, "volume": 32258.0}, {"date": "2025-01-24", "close": 0.093, "volume": 4867.0}, {"date": "2025-01-28", "close": 0.093, "volume": 861.0}, {"date": "2025-01-29", "close": 0.093, "volume": 785.0}, {"date": "2025-01-30", "close": 0.093, "volume": 12097.0}, {"date": "2025-01-31", "close": 0.093, "volume": 92678.0}, {"date": "2025-02-03", "close": 0.093, "volume": 95306.0}, {"date": "2025-02-04", "close": 0.093, "volume": 16955.0}, {"date": "2025-02-05", "close": 0.093, "volume": 162387.0}, {"date": "2025-02-06", "close": 0.093, "volume": 11526.0}, {"date": "2025-02-07", "close": 0.093, "volume": 26925.0}, {"date": "2025-02-10", "close": 0.124, "volume": 557821.0}, {"date": "2025-02-11", "close": 0.093, "volume": 153747.0}, {"date": "2025-02-12", "close": 0.093, "volume": 336022.0}, {"date": "2025-02-13", "close": 0.093, "volume": 271157.0}, {"date": "2025-02-14", "close": 0.093, "volume": 16397.0}, {"date": "2025-02-17", "close": 0.093, "volume": 499770.0}, {"date": "2025-02-18", "close": 0.093, "volume": 5290.0}, {"date": "2025-02-19", "close": 0.093, "volume": 658065.0}, {"date": "2025-02-20", "close": 0.093, "volume": 512667.0}, {"date": "2025-02-24", "close": 0.093, "volume": 134978.0}, {"date": "2025-02-25", "close": 0.093, "volume": 13715.0}, {"date": "2025-02-26", "close": 0.093, "volume": 6452.0}, {"date": "2025-02-27", "close": 0.093, "volume": 134516.0}, {"date": "2025-02-28", "close": 0.093, "volume": 54710.0}, {"date": "2025-03-03", "close": 0.093, "volume": 11694.0}, {"date": "2025-03-05", "close": 0.093, "volume": 4279.0}, {"date": "2025-03-07", "close": 0.093, "volume": 160968.0}, {"date": "2025-03-12", "close": 0.093, "volume": 1602.0}, {"date": "2025-03-13", "close": 0.0775, "volume": 32258.0}, {"date": "2025-03-14", "close": 0.093, "volume": 87118.0}, {"date": "2025-03-17", "close": 0.093, "volume": 25021.0}, {"date": "2025-03-18", "close": 0.093, "volume": 16796.0}, {"date": "2025-03-19", "close": 0.093, "volume": 32764.0}, {"date": "2025-03-20", "close": 0.0775, "volume": 13481.0}, {"date": "2025-03-21", "close": 0.0775, "volume": 148301.0}, {"date": "2025-03-24", "close": 0.093, "volume": 20097.0}, {"date": "2025-03-25", "close": 0.093, "volume": 11315.0}, {"date": "2025-03-26", "close": 0.093, "volume": 84.0}, {"date": "2025-03-28", "close": 0.0775, "volume": 390787.0}, {"date": "2025-03-31", "close": 0.093, "volume": 880821.0}, {"date": "2025-04-01", "close": 0.093, "volume": 241828.0}, {"date": "2025-04-02", "close": 0.1085, "volume": 330336.0}, {"date": "2025-04-04", "close": 0.093, "volume": 358777.0}, {"date": "2025-04-07", "close": 0.093, "volume": 81720.0}, {"date": "2025-04-08", "close": 0.093, "volume": 30220.0}, {"date": "2025-04-09", "close": 0.093, "volume": 292452.0}, {"date": "2025-04-10", "close": 0.093, "volume": 108144.0}, {"date": "2025-04-11", "close": 0.093, "volume": 1699611.0}, {"date": "2025-04-14", "close": 0.093, "volume": 711885.0}, {"date": "2025-04-15", "close": 0.093, "volume": 6745.0}, {"date": "2025-04-16", "close": 0.093, "volume": 101624.0}, {"date": "2025-04-17", "close": 0.093, "volume": 936517.0}, {"date": "2025-04-22", "close": 0.093, "volume": 182027.0}, {"date": "2025-04-23", "close": 0.093, "volume": 1007070.0}, {"date": "2025-04-24", "close": 0.1085, "volume": 50393.0}, {"date": "2025-04-28", "close": 0.093, "volume": 303477.0}, {"date": "2025-04-29", "close": 0.093, "volume": 214766.0}, {"date": "2025-04-30", "close": 0.093, "volume": 339479.0}, {"date": "2025-05-01", "close": 0.093, "volume": 59462.0}, {"date": "2025-05-02", "close": 0.093, "volume": 36822.0}, {"date": "2025-05-05", "close": 0.093, "volume": 328814.0}, {"date": "2025-05-06", "close": 0.093, "volume": 127581.0}, {"date": "2025-05-07", "close": 0.093, "volume": 48335.0}, {"date": "2025-05-08", "close": 0.093, "volume": 162626.0}, {"date": "2025-05-09", "close": 0.0775, "volume": 694228.0}, {"date": "2025-05-12", "close": 0.062, "volume": 1020717.0}, {"date": "2025-05-13", "close": 0.093, "volume": 165479.0}, {"date": "2025-05-14", "close": 0.093, "volume": 32366.0}, {"date": "2025-05-15", "close": 0.093, "volume": 22693.0}, {"date": "2025-05-16", "close": 0.093, "volume": 93051.0}, {"date": "2025-05-19", "close": 0.0775, "volume": 36263.0}, {"date": "2025-05-20", "close": 0.0775, "volume": 170968.0}, {"date": "2025-05-21", "close": 0.093, "volume": 61398.0}, {"date": "2025-05-23", "close": 0.093, "volume": 1032.0}, {"date": "2025-05-26", "close": 0.0775, "volume": 414566.0}, {"date": "2025-05-27", "close": 0.062, "volume": 3226.0}, {"date": "2025-05-28", "close": 0.0775, "volume": 76154.0}, {"date": "2025-05-29", "close": 0.093, "volume": 3414569.0}, {"date": "2025-05-30", "close": 0.093, "volume": 91957.0}, {"date": "2025-06-02", "close": 0.093, "volume": 46645.0}, {"date": "2025-06-03", "close": 0.093, "volume": 3065.0}, {"date": "2025-06-04", "close": 0.093, "volume": 108936.0}, {"date": "2025-06-05", "close": 0.093, "volume": 20323.0}, {"date": "2025-06-06", "close": 0.0775, "volume": 40903.0}, {"date": "2025-06-10", "close": 0.062, "volume": 1185442.0}, {"date": "2025-06-11", "close": 0.062, "volume": 10674.0}, {"date": "2025-06-12", "close": 0.0775, "volume": 24316.0}, {"date": "2025-06-13", "close": 0.062, "volume": 46808.0}, {"date": "2025-06-16", "close": 0.0775, "volume": 7829.0}, {"date": "2025-06-17", "close": 0.0775, "volume": 3065.0}, {"date": "2025-06-18", "close": 0.0775, "volume": 392983.0}, {"date": "2025-06-19", "close": 0.062, "volume": 242037.0}, {"date": "2025-06-20", "close": 0.093, "volume": 21032.0}, {"date": "2025-06-23", "close": 0.093, "volume": 234840.0}, {"date": "2025-06-24", "close": 0.093, "volume": 99344.0}, {"date": "2025-06-25", "close": 0.062, "volume": 532161.0}, {"date": "2025-06-26", "close": 0.0775, "volume": 141204.0}, {"date": "2025-06-27", "close": 0.062, "volume": 97742.0}, {"date": "2025-06-30", "close": 0.062, "volume": 21290.0}, {"date": "2025-07-01", "close": 0.062, "volume": 2368630.0}, {"date": "2025-07-02", "close": 0.062, "volume": 414779.0}, {"date": "2025-07-03", "close": 0.062, "volume": 16129.0}, {"date": "2025-07-04", "close": 0.062, "volume": 32339.0}, {"date": "2025-07-07", "close": 0.062, "volume": 44865.0}, {"date": "2025-07-08", "close": 0.062, "volume": 419404.0}, {"date": "2025-07-09", "close": 0.062, "volume": 395600.0}, {"date": "2025-07-10", "close": 0.062, "volume": 184733.0}, {"date": "2025-07-11", "close": 0.062, "volume": 1742.0}, {"date": "2025-07-14", "close": 0.062, "volume": 32742.0}, {"date": "2025-07-15", "close": 0.062, "volume": 19354.0}, {"date": "2025-07-16", "close": 0.062, "volume": 24862.0}, {"date": "2025-07-17", "close": 0.062, "volume": 66561.0}, {"date": "2025-07-18", "close": 0.062, "volume": 54600.0}, {"date": "2025-07-21", "close": 0.062, "volume": 901870.0}, {"date": "2025-07-22", "close": 0.062, "volume": 156393.0}, {"date": "2025-07-24", "close": 0.062, "volume": 65018.0}, {"date": "2025-07-25", "close": 0.0775, "volume": 1293.0}, {"date": "2025-07-28", "close": 0.0775, "volume": 16151.0}, {"date": "2025-07-29", "close": 0.0775, "volume": 105914.0}, {"date": "2025-07-30", "close": 0.062, "volume": 110175.0}, {"date": "2025-07-31", "close": 0.062, "volume": 761813.0}, {"date": "2025-08-01", "close": 0.062, "volume": 343224.0}, {"date": "2025-08-04", "close": 0.062, "volume": 1090100.0}, {"date": "2025-08-05", "close": 0.093, "volume": 1325330.0}, {"date": "2025-08-06", "close": 0.0775, "volume": 50376.0}, {"date": "2025-08-07", "close": 0.0775, "volume": 854839.0}, {"date": "2025-08-08", "close": 0.093, "volume": 189108.0}, {"date": "2025-08-11", "close": 0.093, "volume": 3030048.0}, {"date": "2025-08-12", "close": 0.0775, "volume": 74.0}, {"date": "2025-08-13", "close": 0.093, "volume": 7687.0}, {"date": "2025-08-14", "close": 0.093, "volume": 438955.0}, {"date": "2025-08-15", "close": 0.093, "volume": 72108.0}, {"date": "2025-08-18", "close": 0.093, "volume": 17997.0}, {"date": "2025-08-19", "close": 0.0775, "volume": 522802.0}, {"date": "2025-08-20", "close": 0.0775, "volume": 36113.0}, {"date": "2025-08-21", "close": 0.093, "volume": 64227.0}, {"date": "2025-08-22", "close": 0.0775, "volume": 40258.0}, {"date": "2025-08-25", "close": 0.093, "volume": 62386.0}, {"date": "2025-08-26", "close": 0.0775, "volume": 146873.0}, {"date": "2025-08-27", "close": 0.0775, "volume": 5914.0}, {"date": "2025-08-28", "close": 0.093, "volume": 125647.0}, {"date": "2025-08-29", "close": 0.0775, "volume": 61647.0}, {"date": "2025-09-01", "close": 0.0775, "volume": 9677.0}, {"date": "2025-09-02", "close": 0.0775, "volume": 7959.0}, {"date": "2025-09-03", "close": 0.0775, "volume": 119678.0}, {"date": "2025-09-04", "close": 0.093, "volume": 50032.0}, {"date": "2025-09-05", "close": 0.093, "volume": 407769.0}, {"date": "2025-09-08", "close": 0.093, "volume": 65355.0}, {"date": "2025-09-09", "close": 0.093, "volume": 54758.0}, {"date": "2025-09-10", "close": 0.093, "volume": 44493.0}, {"date": "2025-09-11", "close": 0.093, "volume": 507237.0}, {"date": "2025-09-12", "close": 0.062, "volume": 16373.0}, {"date": "2025-09-17", "close": 0.093, "volume": 1741988.0}, {"date": "2025-09-18", "close": 0.093, "volume": 1333633.0}, {"date": "2025-09-19", "close": 0.093, "volume": 778000.0}, {"date": "2025-09-22", "close": 0.093, "volume": 3554971.0}, {"date": "2025-09-23", "close": 0.1085, "volume": 181850.0}, {"date": "2025-09-24", "close": 0.1085, "volume": 348521.0}, {"date": "2025-09-25", "close": 0.124, "volume": 500342.0}, {"date": "2025-09-26", "close": 0.1085, "volume": 758382.0}, {"date": "2025-09-29", "close": 0.093, "volume": 797124.0}, {"date": "2025-09-30", "close": 0.124, "volume": 271372.0}, {"date": "2025-10-01", "close": 0.093, "volume": 508745.0}, {"date": "2025-10-02", "close": 0.1085, "volume": 689104.0}, {"date": "2025-10-03", "close": 0.124, "volume": 63590.0}, {"date": "2025-10-06", "close": 0.124, "volume": 175258.0}, {"date": "2025-10-07", "close": 0.1085, "volume": 143115.0}, {"date": "2025-10-08", "close": 0.093, "volume": 660599.0}, {"date": "2025-10-09", "close": 0.093, "volume": 122569.0}, {"date": "2025-10-10", "close": 0.1085, "volume": 579292.0}, {"date": "2025-10-13", "close": 0.1085, "volume": 105803.0}, {"date": "2025-10-14", "close": 0.093, "volume": 776240.0}, {"date": "2025-10-15", "close": 0.093, "volume": 613340.0}, {"date": "2025-10-16", "close": 0.093, "volume": 848855.0}, {"date": "2025-10-17", "close": 0.1085, "volume": 68951.0}, {"date": "2025-10-20", "close": 0.093, "volume": 59942.0}, {"date": "2025-10-21", "close": 0.093, "volume": 541726.0}, {"date": "2025-10-23", "close": 0.1085, "volume": 4295.0}, {"date": "2025-10-24", "close": 0.093, "volume": 154683.0}, {"date": "2025-10-27", "close": 0.062, "volume": 1872217.0}, {"date": "2025-10-28", "close": 0.093, "volume": 458502.0}, {"date": "2025-10-29", "close": 0.093, "volume": 395130.0}, {"date": "2025-10-30", "close": 0.093, "volume": 236059.0}, {"date": "2025-10-31", "close": 0.062, "volume": 95801.0}, {"date": "2025-11-03", "close": 0.093, "volume": 1512669.0}, {"date": "2025-11-13", "close": 0.089, "volume": 839028.0}, {"date": "2025-11-14", "close": 0.088, "volume": 901997.0}, {"date": "2025-11-17", "close": 0.085, "volume": 245698.0}, {"date": "2025-11-18", "close": 0.075, "volume": 766969.0}, {"date": "2025-11-19", "close": 0.079, "volume": 340152.0}, {"date": "2025-11-20", "close": 0.077, "volume": 173525.0}, {"date": "2025-11-21", "close": 0.074, "volume": 412025.0}, {"date": "2025-11-24", "close": 0.075, "volume": 186477.0}, {"date": "2025-11-25", "close": 0.074, "volume": 502636.0}, {"date": "2025-11-26", "close": 0.076, "volume": 162003.0}, {"date": "2025-11-27", "close": 0.075, "volume": 172654.0}, {"date": "2025-11-28", "close": 0.075, "volume": 441469.0}, {"date": "2025-12-01", "close": 0.072, "volume": 328473.0}, {"date": "2025-12-02", "close": 0.072, "volume": 57484.0}, {"date": "2025-12-03", "close": 0.073, "volume": 366731.0}, {"date": "2025-12-04", "close": 0.072, "volume": 95586.0}, {"date": "2025-12-05", "close": 0.072, "volume": 41064.0}, {"date": "2025-12-08", "close": 0.072, "volume": 193085.0}, {"date": "2025-12-09", "close": 0.071, "volume": 104915.0}, {"date": "2025-12-10", "close": 0.068, "volume": 110064.0}, {"date": "2025-12-11", "close": 0.069, "volume": 636755.0}, {"date": "2025-12-12", "close": 0.067, "volume": 90704.0}, {"date": "2025-12-15", "close": 0.067, "volume": 87497.0}, {"date": "2025-12-16", "close": 0.07, "volume": 633069.0}, {"date": "2025-12-17", "close": 0.07, "volume": 290852.0}, {"date": "2025-12-18", "close": 0.075, "volume": 573894.0}, {"date": "2025-12-19", "close": 0.073, "volume": 240886.0}, {"date": "2025-12-22", "close": 0.073, "volume": 408794.0}, {"date": "2025-12-23", "close": 0.071, "volume": 541290.0}, {"date": "2025-12-24", "close": 0.073, "volume": 85848.0}, {"date": "2025-12-29", "close": 0.074, "volume": 489848.0}, {"date": "2025-12-30", "close": 0.073, "volume": 625140.0}, {"date": "2025-12-31", "close": 0.079, "volume": 324664.0}, {"date": "2026-01-02", "close": 0.074, "volume": 489509.0}, {"date": "2026-01-05", "close": 0.08, "volume": 798356.0}, {"date": "2026-01-06", "close": 0.083, "volume": 806643.0}, {"date": "2026-01-07", "close": 0.084, "volume": 599035.0}, {"date": "2026-01-08", "close": 0.083, "volume": 755407.0}, {"date": "2026-01-09", "close": 0.085, "volume": 409930.0}, {"date": "2026-01-12", "close": 0.089, "volume": 1121329.0}, {"date": "2026-01-13", "close": 0.086, "volume": 379076.0}, {"date": "2026-01-14", "close": 0.089, "volume": 418311.0}, {"date": "2026-01-15", "close": 0.087, "volume": 748267.0}, {"date": "2026-01-16", "close": 0.09, "volume": 215728.0}, {"date": "2026-01-19", "close": 0.09, "volume": 1114738.0}, {"date": "2026-01-20", "close": 0.1, "volume": 1912785.0}, {"date": "2026-01-21", "close": 0.125, "volume": 2762293.0}, {"date": "2026-01-22", "close": 0.135, "volume": 3007415.0}, {"date": "2026-01-23", "close": 0.14, "volume": 1184861.0}, {"date": "2026-01-27", "close": 0.125, "volume": 1475014.0}, {"date": "2026-01-28", "close": 0.13, "volume": 1747447.0}, {"date": "2026-01-29", "close": 0.155, "volume": 5561204.0}, {"date": "2026-01-30", "close": 0.145, "volume": 2447017.0}, {"date": "2026-02-02", "close": 0.115, "volume": 1414572.0}, {"date": "2026-02-03", "close": 0.125, "volume": 1318463.0}, {"date": "2026-02-04", "close": 0.14, "volume": 1128489.0}, {"date": "2026-02-05", "close": 0.135, "volume": 857711.0}, {"date": "2026-02-06", "close": 0.105, "volume": 1612116.0}, {"date": "2026-02-09", "close": 0.14, "volume": 1727029.0}, {"date": "2026-02-10", "close": 0.14, "volume": 1096092.0}, {"date": "2026-02-11", "close": 0.14, "volume": 246065.0}, {"date": "2026-02-12", "close": 0.14, "volume": 245014.0}, {"date": "2026-02-13", "close": 0.125, "volume": 839977.0}, {"date": "2026-02-16", "close": 0.13, "volume": 108316.0}, {"date": "2026-02-17", "close": 0.125, "volume": 344936.0}, {"date": "2026-02-18", "close": 0.1375, "volume": 869448.0}, {"date": "2026-02-19", "close": 0.135, "volume": 768829.0}, {"date": "2026-02-20", "close": 0.145, "volume": 693246.0}, {"date": "2026-02-23", "close": 0.14, "volume": 1575147.0}, {"date": "2026-02-24", "close": 0.145, "volume": 531215.0}, {"date": "2026-02-25", "close": 0.14, "volume": 916104.0}, {"date": "2026-02-26", "close": 0.145, "volume": 434869.0}, {"date": "2026-02-27", "close": 0.145, "volume": 838405.0}, {"date": "2026-03-02", "close": 0.15, "volume": 1487206.0}, {"date": "2026-03-03", "close": 0.145, "volume": 420342.0}, {"date": "2026-03-04", "close": 0.13, "volume": 1596419.0}, {"date": "2026-03-05", "close": 0.13, "volume": 261816.0}, {"date": "2026-03-06", "close": 0.12, "volume": 1371526.0}, {"date": "2026-03-09", "close": 0.105, "volume": 592598.0}, {"date": "2026-03-10", "close": 0.11, "volume": 431401.0}, {"date": "2026-03-11", "close": 0.115, "volume": 440471.0}, {"date": "2026-03-12", "close": 0.115, "volume": 575617.0}, {"date": "2026-03-13", "close": 0.115, "volume": 336437.0}, {"date": "2026-03-16", "close": 0.105, "volume": 885442.0}, {"date": "2026-03-17", "close": 0.11, "volume": 742175.0}, {"date": "2026-03-18", "close": 0.11, "volume": 6412.0}, {"date": "2026-03-19", "close": 0.1, "volume": 1332105.0}, {"date": "2026-03-20", "close": 0.098, "volume": 368834.0}, {"date": "2026-03-23", "close": 0.082, "volume": 1923170.0}, {"date": "2026-03-24", "close": 0.092, "volume": 344174.0}, {"date": "2026-03-25", "close": 0.115, "volume": 1115514.0}, {"date": "2026-03-26", "close": 0.11, "volume": 774943.0}, {"date": "2026-03-27", "close": 0.1, "volume": 323246.0}, {"date": "2026-03-30", "close": 0.1, "volume": 53638.0}, {"date": "2026-03-31", "close": 0.11, "volume": 191200.0}, {"date": "2026-04-01", "close": 0.11, "volume": 247006.0}, {"date": "2026-04-02", "close": 0.1, "volume": 601601.0}, {"date": "2026-04-07", "close": 0.098, "volume": 340528.0}, {"date": "2026-04-08", "close": 0.099, "volume": 362826.0}, {"date": "2026-04-09", "close": 0.1, "volume": 21126.0}, {"date": "2026-04-10", "close": 0.105, "volume": 73421.0}, {"date": "2026-04-13", "close": 0.105, "volume": 420477.0}, {"date": "2026-04-14", "close": 0.1, "volume": 130299.0}, {"date": "2026-04-15", "close": 0.1025, "volume": 48077.0}, {"date": "2026-04-16", "close": 0.11, "volume": 237682.0}, {"date": "2026-04-17", "close": 0.12, "volume": 247011.0}, {"date": "2026-04-20", "close": 0.11, "volume": 271122.0}, {"date": "2026-04-21", "close": 0.115, "volume": 326302.0}, {"date": "2026-04-22", "close": 0.11, "volume": 214720.0}, {"date": "2026-04-23", "close": 0.11, "volume": 18957.0}, {"date": "2026-04-24", "close": 0.105, "volume": 13563.0}, {"date": "2026-04-27", "close": 0.1, "volume": 638555.0}, {"date": "2026-04-28", "close": 0.1, "volume": 166881.0}, {"date": "2026-04-29", "close": 0.11, "volume": 164468.0}, {"date": "2026-04-30", "close": 0.11, "volume": 116519.0}, {"date": "2026-05-01", "close": 0.11, "volume": 187162.0}, {"date": "2026-05-04", "close": 0.1, "volume": 527844.0}, {"date": "2026-05-05", "close": 0.099, "volume": 345483.0}, {"date": "2026-05-06", "close": 0.098, "volume": 126675.0}, {"date": "2026-05-07", "close": 0.1025, "volume": 115012.0}, {"date": "2026-05-08", "close": 0.098, "volume": 134015.0}, {"date": "2026-05-11", "close": 0.098, "volume": 86271.0}, {"date": "2026-05-12", "close": 0.095, "volume": 672987.0}, {"date": "2026-05-13", "close": 0.093, "volume": 589637.0}, {"date": "2026-05-14", "close": 0.086, "volume": 482351.0}, {"date": "2026-05-15", "close": 0.089, "volume": 142839.0}, {"date": "2026-05-18", "close": 0.08, "volume": 387280.0}, {"date": "2026-05-19", "close": 0.084, "volume": 89105.0}, {"date": "2026-05-20", "close": 0.079, "volume": 599956.0}, {"date": "2026-05-21", "close": 0.084, "volume": 155834.0}, {"date": "2026-05-22", "close": 0.075, "volume": 264397.0}, {"date": "2026-05-25", "close": 0.08, "volume": 1661116.0}, {"date": "2026-05-26", "close": 0.079, "volume": 1378194.0}, {"date": "2026-05-27", "close": 0.077, "volume": 126403.0}, {"date": "2026-05-28", "close": 0.078, "volume": 179.0}, {"date": "2026-05-29", "close": 0.079, "volume": 105433.0}, {"date": "2026-06-01", "close": 0.084, "volume": 13448.0}, {"date": "2026-06-02", "close": 0.081, "volume": 55524.0}, {"date": "2026-06-03", "close": 0.082, "volume": 163940.0}, {"date": "2026-06-04", "close": 0.079, "volume": 48872.0}, {"date": "2026-06-05", "close": 0.075, "volume": 105959.0}, {"date": "2026-06-09", "close": 0.067, "volume": 299829.0}, {"date": "2026-06-10", "close": 0.073, "volume": 209253.0}, {"date": "2026-06-11", "close": 0.08, "volume": 1993966.0}, {"date": "2026-06-12", "close": 0.084, "volume": 530827.0}, {"date": "2026-06-15", "close": 0.083, "volume": 268010.0}, {"date": "2026-06-16", "close": 0.078, "volume": 437453.0}, {"date": "2026-06-17", "close": 0.08, "volume": 120955.0}, {"date": "2026-06-18", "close": 0.08, "volume": 184455.0}, {"date": "2026-06-19", "close": 0.08, "volume": 514773.0}, {"date": "2026-06-22", "close": 0.081, "volume": 516514.0}, {"date": "2026-06-23", "close": 0.08, "volume": 975602.0}, {"date": "2026-06-24", "close": 0.077, "volume": 1030940.0}, {"date": "2026-06-25", "close": 0.077, "volume": 95924.0}, {"date": "2026-06-26", "close": 0.077, "volume": 41965.0}, {"date": "2026-06-29", "close": 0.076, "volume": 135992.0}, {"date": "2026-06-30", "close": 0.073, "volume": 852364.0}, {"date": "2026-07-01", "close": 0.075, "volume": 402347.0}, {"date": "2026-07-02", "close": 0.076, "volume": 176712.0}, {"date": "2026-07-03", "close": 0.081, "volume": 277078.0}, {"date": "2026-07-06", "close": 0.088, "volume": 424141.0}, {"date": "2026-07-07", "close": 0.087, "volume": 219323.0}, {"date": "2026-07-08", "close": 0.087, "volume": 92373.0}, {"date": "2026-07-09", "close": 0.088, "volume": 93107.0}, {"date": "2026-07-10", "close": 0.092, "volume": 133311.0}, {"date": "2026-07-13", "close": 0.088, "volume": 471054.0}, {"date": "2026-07-14", "close": 0.086, "volume": 332348.0}, {"date": "2026-07-15", "close": 0.09, "volume": 532783.0}, {"date": "2026-07-16", "close": 0.083, "volume": 182028.0}, {"date": "2026-07-17", "close": 0.075, "volume": 510879.0}, {"date": "2026-07-20", "close": 0.076, "volume": 39465.0}, {"date": "2026-07-21", "close": 0.072, "volume": 46813.0}, {"date": "2026-07-22", "close": 0.078, "volume": 146094.0}, {"date": "2026-07-23", "close": 0.077, "volume": 401024.0}, {"date": "2026-07-24", "close": 0.077, "volume": 45.0}, {"date": "2026-07-27", "close": 0.08, "volume": 115671.0}, {"date": "2026-07-28", "close": 0.076, "volume": 258615.0}, {"date": "2026-07-29", "close": 0.072, "volume": 366796.0}, {"date": "2026-07-30", "close": 0.07, "volume": 771695.0}, {"date": "2026-07-31", "close": 0.069, "volume": 366665.0}, {"date": "2026-08-03", "close": 0.069, "volume": 860956.0}, {"date": "2026-08-04", "close": 0.068, "volume": 44161.0}, {"date": "2026-08-05", "close": 0.07, "volume": 130222.0}, {"date": "2026-08-06", "close": 0.068, "volume": 139664.0}, {"date": "2026-08-07", "close": 0.068, "volume": 40945.0}, {"date": "2026-08-10", "close": 0.069, "volume": 206381.0}, {"date": "2026-08-11", "close": 0.07, "volume": 690532.0}, {"date": "2026-08-12", "close": 0.068, "volume": 180423.0}, {"date": "2026-08-13", "close": 0.068, "volume": 212273.0}, {"date": "2026-08-14", "close": 0.068, "volume": 134895.0}, {"date": "2026-08-17", "close": 0.069, "volume": 337455.0}, {"date": "2026-08-18", "close": 0.07, "volume": 235596.0}, {"date": "2026-08-19", "close": 0.068, "volume": 1113271.0}, {"date": "2026-08-20", "close": 0.071, "volume": 711624.0}, {"date": "2026-08-21", "close": 0.073, "volume": 727473.0}, {"date": "2026-08-24", "close": 0.072, "volume": 595515.0}, {"date": "2026-08-25", "close": 0.07, "volume": 51591.0}, {"date": "2026-08-26", "close": 0.071, "volume": 259213.0}, {"date": "2026-08-27", "close": 0.072, "volume": 48473.0}, {"date": "2026-08-28", "close": 0.075, "volume": 629272.0}, {"date": "2026-08-31", "close": 0.079, "volume": 696675.0}, {"date": "2026-09-01", "close": 0.083, "volume": 164897.0}, {"date": "2026-09-02", "close": 0.089, "volume": 579194.0}, {"date": "2026-09-03", "close": 0.087, "volume": 787056.0}, {"date": "2026-09-04", "close": 0.084, "volume": 224573.0}, {"date": "2026-09-07", "close": 0.084, "volume": 53361.0}], "refreshing": true}