{"ticker": "OBM", "overview": {"name": "ORA Banda Mining Ltd", "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": "OBM", "has_prices": true, "as_of": "2026-09-18", "last": 1.53, "prev_close": 1.425, "change": 0.10499999999999998, "change_pct": 0.07368421052631577, "session_volume": 24860884.0, "vwap_5": 1.4951986808070512, "vwap_20": 1.5535021251647485, "vwap_60": 1.3654537142776568, "vwap_250": 1.3151421036789734, "high_52w": 1.675, "low_52w": 1.0, "avg_volume_20": 11403515.9, "sessions": 400, "market_cap": {"value": 2758482570.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159100", "src": "ASX", "ticker": "OBM", "cik": "", "company": "ORA Banda Mining Ltd", "company_raw": "ORA Banda Mining Ltd", "who": "K. Cutler", "who_key": "K. Cutler", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "K. Cutler files a director's interest notice on OBM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159100", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASX-03158764", "src": "ASX", "ticker": "OBM", "cik": "", "company": "ORA Banda Mining Ltd", "company_raw": "ORA Banda Mining Ltd", "who": "J. Richards", "who_key": "J. Richards", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: J. Richards changes a holding in OBM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158764", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASX-03138190", "src": "ASX", "ticker": "OBM", "cik": "", "company": "ORA Banda Mining Ltd", "company_raw": "ORA Banda Mining Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OBM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138190", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77204}, {"id": "ASX-03137780", "src": "ASX", "ticker": "OBM", "cik": "", "company": "ORA Banda Mining Ltd", "company_raw": "ORA Banda Mining Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OBM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137780", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78644}, {"id": "ASX-03125260", "src": "ASX", "ticker": "OBM", "cik": "", "company": "ORA Banda Mining Ltd", "company_raw": "ORA Banda Mining LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OBM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125260", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "ASX-03121865", "src": "ASX", "ticker": "OBM", "cik": "", "company": "ORA Banda Mining Ltd", "company_raw": "Ora Banda Mining Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their OBM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121865", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130484}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Richards", "notice_type": "3Y", "direct_shares": 220000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154705-6A1352137", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kathryn Cutler", "notice_type": "3Y", "direct_shares": 95151.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155041-6A1352311", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Richards", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K. Cutler", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-07", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Creagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Dudley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-08", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Dudley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Creagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Mansell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Mansell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-12", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Mansell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-30", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Creagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Nicholson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-24", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Quinlivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-20", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Quinlivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-24", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Nicholson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-30", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Mansell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-17", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Mansell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-29", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Quinlivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-14", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Mansell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-16", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Wheatley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-02", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Quinlivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-27", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Quinlivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-11", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Wheatley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-09", "source_url": "https://www.marketindex.com.au/asx/obm", "needs_ocr": 0}], "directors": [{"name": "J. Richards", "first_seen": "2026-04-30", "last_seen": "2026-06-12", "status": "current", "notices": 2}, {"name": "Kathryn Cutler", "first_seen": "2026-10-28", "last_seen": "2026-10-28", "status": "current", "notices": 1}, {"name": "John Richards", "first_seen": "2026-10-28", "last_seen": "2026-10-28", "status": "current", "notices": 1}, {"name": "Mr Craig Readhead", "first_seen": "2014-07-11", "last_seen": "2014-07-11", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2019-04-16", "last_seen": "2019-04-16", "status": "past", "notices": 1}, {"name": "M. Wheatley", "first_seen": "2019-07-02", "last_seen": "2020-03-02", "status": "past", "notices": 3}, {"name": "D. Quinlivan", "first_seen": "2019-07-11", "last_seen": "2021-09-20", "status": "past", "notices": 5}, {"name": "P. Nicholson", "first_seen": "2021-06-30", "last_seen": "2021-12-24", "status": "past", "notices": 2}, {"name": "P. Mansell", "first_seen": "2020-09-16", "last_seen": "2023-06-30", "status": "past", "notices": 6}, {"name": "J. Dudley", "first_seen": "2023-10-02", "last_seen": "2023-11-08", "status": "past", "notices": 2}, {"name": "L. Creagh", "first_seen": "2022-12-22", "last_seen": "2023-12-21", "status": "past", "notices": 3}, {"name": "K. Cutler", "first_seen": "2024-07-07", "last_seen": "2024-07-07", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - K. Cutler", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155041-6A1352311"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J. Richards", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154705-6A1352137"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Company Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153989-6A1351785"}, {"date": "2026-10-22", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151927-6A1350811"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149433-6A1349644"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149432-6A1349643"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Application for quotation of securities - OBM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149427-6A1349639"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "2026 ESG Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139692-6A1345623"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "Company Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137873-6A1344801"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134131-6A1343221"}, {"date": "2026-09-09", "form": "Progress Report", "title": "Waihi Underground Commenced", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133833-6A1343089"}, {"date": "2026-09-09", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133721-6A1343024"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Application for quotation of securities - OBM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132095-6A1342354"}], "performance": {"ticker": "OBM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-10-29", "close": 5.87790967, "volume": 32791.0}, {"date": "2002-10-30", "close": 5.87790967, "volume": 15241.0}, {"date": "2002-10-31", "close": 6.13347096, "volume": 6652.0}, {"date": "2002-11-01", "close": 6.13347096, "volume": 9401.0}, {"date": "2002-11-04", "close": 6.13347096, "volume": 2935.0}, {"date": "2002-11-05", "close": 6.13347096, "volume": 734.0}, {"date": "2002-11-06", "close": 6.13347096, "volume": 1047.0}, {"date": "2002-11-08", "close": 5.87790967, "volume": 3619.0}, {"date": "2002-11-11", "close": 5.750129025, "volume": 587.0}, {"date": "2002-11-12", "close": 5.87790967, "volume": 5087.0}, {"date": "2002-11-14", "close": 5.87790967, "volume": 587.0}, {"date": "2002-11-19", "close": 6.13347096, "volume": 3326.0}, {"date": "2002-11-20", "close": 6.13347096, "volume": 196.0}, {"date": "2002-11-21", "close": 5.750129025, "volume": 685.0}, {"date": "2002-11-25", "close": 5.87790967, "volume": 4500.0}, {"date": "2002-11-27", "close": 5.87790967, "volume": 1037.0}, {"date": "2002-12-03", "close": 6.13347096, "volume": 1535.0}, {"date": "2002-12-06", "close": 6.13347096, "volume": 1917.0}, {"date": "2002-12-09", "close": 5.87790967, "volume": 2748.0}, {"date": "2002-12-10", "close": 6.005690315, "volume": 1956.0}, {"date": "2002-12-12", "close": 6.13347096, "volume": 98.0}, {"date": "2002-12-17", "close": 6.13347096, "volume": 391.0}, {"date": "2002-12-31", "close": 6.005690315, "volume": 29.0}, {"date": "2003-01-06", "close": 6.13347096, "volume": 3913.0}, {"date": "2003-01-07", "close": 6.13347096, "volume": 7230.0}, {"date": "2003-01-15", "close": 5.1112258, "volume": 391.0}, {"date": "2003-02-24", "close": 3.83341935, "volume": 196.0}, {"date": "2003-02-25", "close": 3.57785806, "volume": 157.0}, {"date": "2003-03-05", "close": 4.60010322, "volume": 5674.0}, {"date": "2003-03-06", "close": 4.727883865, "volume": 5869.0}, {"date": "2003-03-10", "close": 4.60010322, "volume": 587.0}, {"date": "2003-03-11", "close": 4.60010322, "volume": 1565.0}, {"date": "2003-03-13", "close": 4.60010322, "volume": 391.0}, {"date": "2003-03-25", "close": 4.60010322, "volume": 196.0}, {"date": "2003-03-28", "close": 4.85566451, "volume": 1096.0}, {"date": "2003-04-02", "close": 4.60010322, "volume": 978.0}, {"date": "2003-04-16", "close": 4.60010322, "volume": 117.0}, {"date": "2003-04-29", "close": 4.34454193, "volume": 978.0}, {"date": "2003-05-29", "close": 3.83341935, "volume": 587.0}, {"date": "2003-06-06", "close": 3.57785806, "volume": 0.0}, {"date": "2003-06-13", "close": 3.57785806, "volume": 10174.0}, {"date": "2003-06-16", "close": 3.32229677, "volume": 196.0}, {"date": "2003-06-17", "close": 4.216761285, "volume": 21795.0}, {"date": "2003-06-18", "close": 4.472322575, "volume": 3600.0}, {"date": "2003-06-19", "close": 4.60010322, "volume": 4167.0}, {"date": "2003-06-20", "close": 4.60010322, "volume": 5087.0}, {"date": "2003-06-23", "close": 4.85566451, "volume": 2152.0}, {"date": "2003-06-24", "close": 4.983445155, "volume": 4500.0}, {"date": "2003-06-25", "close": 4.983445155, "volume": 1174.0}, {"date": "2003-06-27", "close": 4.983445155, "volume": 646.0}, {"date": "2003-06-30", "close": 4.727883865, "volume": 1311.0}, {"date": "2003-07-04", "close": 4.727883865, "volume": 450.0}, {"date": "2003-07-07", "close": 4.85566451, "volume": 1311.0}, {"date": "2003-07-10", "close": 4.60010322, "volume": 587.0}, {"date": "2003-07-21", "close": 4.85566451, "volume": 978.0}, {"date": "2003-07-25", "close": 5.1112258, "volume": 3522.0}, {"date": "2003-07-29", "close": 5.1112258, "volume": 3346.0}, {"date": "2003-08-01", "close": 5.1112258, "volume": 391.0}, {"date": "2003-08-05", "close": 5.1112258, "volume": 12589.0}, {"date": "2003-08-06", "close": 5.1112258, "volume": 4500.0}, {"date": "2003-08-14", "close": 5.36678709, "volume": 1761.0}, {"date": "2003-08-15", "close": 6.13347096, "volume": 14282.0}, {"date": "2003-08-18", "close": 6.38903225, "volume": 3717.0}, {"date": "2003-08-20", "close": 6.64459354, "volume": 2935.0}, {"date": "2003-08-21", "close": 6.261251605, "volume": 11152.0}, {"date": "2003-08-22", "close": 6.38903225, "volume": 637.0}, {"date": "2003-08-25", "close": 6.38903225, "volume": 3081.0}, {"date": "2003-08-26", "close": 7.41127741, "volume": 21251.0}, {"date": "2003-08-27", "close": 6.90015483, "volume": 783.0}, {"date": "2003-08-28", "close": 6.90015483, "volume": 1761.0}, {"date": "2003-08-29", "close": 6.772374185, "volume": 2543.0}, {"date": "2003-09-01", "close": 6.64459354, "volume": 2446.0}, {"date": "2003-09-05", "close": 6.90015483, "volume": 1859.0}, {"date": "2003-09-08", "close": 6.64459354, "volume": 587.0}, {"date": "2003-09-09", "close": 6.90015483, "volume": 3913.0}, {"date": "2003-09-10", "close": 7.6668387, "volume": 1956.0}, {"date": "2003-09-19", "close": 7.92239999, "volume": 30839.0}, {"date": "2003-09-22", "close": 8.43352257, "volume": 6809.0}, {"date": "2003-09-23", "close": 8.68908386, "volume": 9508.0}, {"date": "2003-09-24", "close": 8.94464515, "volume": 908.0}, {"date": "2003-09-25", "close": 8.561303215, "volume": 3111.0}, {"date": "2003-09-26", "close": 8.561303215, "volume": 5048.0}, {"date": "2003-09-29", "close": 8.561303215, "volume": 1506.0}, {"date": "2003-09-30", "close": 8.561303215, "volume": 3377.0}, {"date": "2003-10-01", "close": 8.43352257, "volume": 1761.0}, {"date": "2003-10-03", "close": 9.71132902, "volume": 5087.0}, {"date": "2003-10-06", "close": 10.2224516, "volume": 9978.0}, {"date": "2003-10-07", "close": 10.98913547, "volume": 7302.0}, {"date": "2003-10-08", "close": 10.98913547, "volume": 8792.0}, {"date": "2003-10-09", "close": 10.2224516, "volume": 6885.0}, {"date": "2003-10-10", "close": 9.45576773, "volume": 489.0}, {"date": "2003-10-13", "close": 9.45576773, "volume": 685.0}, {"date": "2003-10-14", "close": 8.94464515, "volume": 4294.0}, {"date": "2003-10-15", "close": 8.94464515, "volume": 1791.0}, {"date": "2003-10-16", "close": 8.68908386, "volume": 430.0}, {"date": "2003-10-17", "close": 8.94464515, "volume": 4160.0}, {"date": "2003-10-20", "close": 8.43352257, "volume": 1585.0}, {"date": "2003-10-21", "close": 8.94464515, "volume": 1839.0}, {"date": "2003-10-22", "close": 8.94464515, "volume": 3752.0}, {"date": "2003-10-23", "close": 9.20020644, "volume": 6838.0}, {"date": "2003-10-24", "close": 9.20020644, "volume": 2230.0}, {"date": "2003-10-28", "close": 9.072425795, "volume": 391.0}, {"date": "2003-10-29", "close": 9.20020644, "volume": 783.0}, {"date": "2003-10-31", "close": 9.45576773, "volume": 423.0}, {"date": "2003-11-05", "close": 9.20020644, "volume": 182.0}, {"date": "2003-11-07", "close": 8.94464515, "volume": 1174.0}, {"date": "2003-11-10", "close": 9.20020644, "volume": 430.0}, {"date": "2003-11-11", "close": 8.94464515, "volume": 3445.0}, {"date": "2003-11-13", "close": 8.43352257, "volume": 880.0}, {"date": "2003-11-14", "close": 8.43352257, "volume": 783.0}, {"date": "2003-11-19", "close": 8.305741925, "volume": 783.0}, {"date": "2003-11-20", "close": 8.305741925, "volume": 184.0}, {"date": "2003-11-21", "close": 8.43352257, "volume": 39.0}, {"date": "2003-11-24", "close": 8.43352257, "volume": 293.0}, {"date": "2003-11-27", "close": 7.6668387, "volume": 415.0}, {"date": "2003-11-28", "close": 7.6668387, "volume": 73.0}, {"date": "2003-12-02", "close": 7.6668387, "volume": 211.0}, {"date": "2003-12-03", "close": 7.6668387, "volume": 587.0}, {"date": "2003-12-04", "close": 7.6668387, "volume": 587.0}, {"date": "2003-12-05", "close": 7.6668387, "volume": 196.0}, {"date": "2003-12-09", "close": 7.92239999, "volume": 98.0}, {"date": "2003-12-11", "close": 7.6668387, "volume": 259.0}, {"date": "2003-12-15", "close": 7.6668387, "volume": 157.0}, {"date": "2003-12-16", "close": 7.15571612, "volume": 1174.0}, {"date": "2003-12-17", "close": 7.15571612, "volume": 587.0}, {"date": "2003-12-18", "close": 7.15571612, "volume": 85.0}, {"date": "2003-12-22", "close": 7.15571612, "volume": 391.0}, {"date": "2003-12-23", "close": 6.90015483, "volume": 1025.0}, {"date": "2003-12-30", "close": 6.90015483, "volume": 98.0}, {"date": "2004-01-05", "close": 6.90015483, "volume": 477.0}, {"date": "2004-01-07", "close": 8.43352257, "volume": 24495.0}, {"date": "2004-01-09", "close": 8.17796128, "volume": 783.0}, {"date": "2004-01-14", "close": 8.17796128, "volume": 274.0}, {"date": "2004-01-16", "close": 8.17796128, "volume": 509.0}, {"date": "2004-01-23", "close": 7.6668387, "volume": 53.0}, {"date": "2004-01-27", "close": 6.90015483, "volume": 11935.0}, {"date": "2004-01-28", "close": 7.6668387, "volume": 12547.0}, {"date": "2004-01-29", "close": 7.6668387, "volume": 6065.0}, {"date": "2004-02-02", "close": 7.6668387, "volume": 391.0}, {"date": "2004-02-03", "close": 7.6668387, "volume": 196.0}, {"date": "2004-02-05", "close": 7.6668387, "volume": 2543.0}, {"date": "2004-02-06", "close": 7.6668387, "volume": 3913.0}, {"date": "2004-02-09", "close": 7.92239999, "volume": 127.0}, {"date": "2004-02-10", "close": 7.92239999, "volume": 2348.0}, {"date": "2004-02-11", "close": 8.68908386, "volume": 115.0}, {"date": "2004-02-12", "close": 8.68908386, "volume": 990.0}, {"date": "2004-02-13", "close": 8.94464515, "volume": 783.0}, {"date": "2004-02-19", "close": 8.94464515, "volume": 391.0}, {"date": "2004-02-20", "close": 8.94464515, "volume": 783.0}, {"date": "2004-02-23", "close": 8.68908386, "volume": 3717.0}, {"date": "2004-02-25", "close": 8.816864505, "volume": 978.0}, {"date": "2004-02-26", "close": 8.94464515, "volume": 1370.0}, {"date": "2004-02-27", "close": 8.94464515, "volume": 391.0}, {"date": "2004-03-02", "close": 8.94464515, "volume": 1956.0}, {"date": "2004-03-04", "close": 8.816864505, "volume": 293.0}, {"date": "2004-03-05", "close": 8.68908386, "volume": 2710.0}, {"date": "2004-03-10", "close": 8.43352257, "volume": 1311.0}, {"date": "2004-03-11", "close": 8.17796128, "volume": 978.0}, {"date": "2004-03-19", "close": 8.43352257, "volume": 293.0}, {"date": "2004-03-22", "close": 8.43352257, "volume": 685.0}, {"date": "2004-03-25", "close": 8.17796128, "volume": 634.0}, {"date": "2004-03-26", "close": 7.15571612, "volume": 386.0}, {"date": "2004-04-02", "close": 7.15571612, "volume": 741.0}, {"date": "2004-06-01", "close": 7.15571612, "volume": 489.0}, {"date": "2004-06-04", "close": 6.38903225, "volume": 783.0}, {"date": "2004-06-07", "close": 6.38903225, "volume": 783.0}, {"date": "2004-06-08", "close": 6.38903225, "volume": 3913.0}, {"date": "2004-06-15", "close": 6.261251605, "volume": 4304.0}, {"date": "2004-06-18", "close": 5.62234838, "volume": 1174.0}, {"date": "2004-06-21", "close": 5.62234838, "volume": 1174.0}, {"date": "2004-06-22", "close": 6.13347096, "volume": 5869.0}, {"date": "2004-07-01", "close": 5.1112258, "volume": 196.0}, {"date": "2004-07-09", "close": 5.1112258, "volume": 59.0}, {"date": "2004-07-12", "close": 5.1112258, "volume": 587.0}, {"date": "2004-07-14", "close": 5.1112258, "volume": 39.0}, {"date": "2004-07-16", "close": 5.1112258, "volume": 1076.0}, {"date": "2004-07-19", "close": 5.1112258, "volume": 528.0}, {"date": "2004-07-20", "close": 4.983445155, "volume": 1378.0}, {"date": "2004-07-26", "close": 3.83341935, "volume": 78.0}, {"date": "2004-08-02", "close": 3.83341935, "volume": 753.0}, {"date": "2004-08-04", "close": 3.83341935, "volume": 4891.0}, {"date": "2004-08-05", "close": 3.83341935, "volume": 1301.0}, {"date": "2004-08-06", "close": 3.450077415, "volume": 880.0}, {"date": "2004-08-18", "close": 3.57785806, "volume": 3130.0}, {"date": "2004-08-24", "close": 4.472322575, "volume": 1565.0}, {"date": "2004-08-30", "close": 4.983445155, "volume": 1565.0}, {"date": "2004-08-31", "close": 4.85566451, "volume": 724.0}, {"date": "2004-09-01", "close": 4.983445155, "volume": 100.0}, {"date": "2004-09-09", "close": 4.983445155, "volume": 95.0}, {"date": "2004-09-20", "close": 4.983445155, "volume": 391.0}, {"date": "2004-09-21", "close": 4.85566451, "volume": 352.0}, {"date": "2004-09-22", "close": 4.85566451, "volume": 39.0}, {"date": "2004-10-05", "close": 4.983445155, "volume": 822.0}, {"date": "2004-10-06", "close": 4.983445155, "volume": 157.0}, {"date": "2004-10-07", "close": 3.57785806, "volume": 1664.0}, {"date": "2004-10-21", "close": 3.83341935, "volume": 313.0}, {"date": "2004-10-22", "close": 3.705638705, "volume": 685.0}, {"date": "2004-10-25", "close": 4.983445155, "volume": 430.0}, {"date": "2004-10-28", "close": 5.1112258, "volume": 1193.0}, {"date": "2004-10-29", "close": 5.36678709, "volume": 3913.0}, {"date": "2004-11-01", "close": 5.1112258, "volume": 2856.0}, {"date": "2004-11-05", "close": 5.36678709, "volume": 978.0}, {"date": "2004-11-09", "close": 5.1112258, "volume": 39.0}, {"date": "2004-11-10", "close": 5.1112258, "volume": 2592.0}, {"date": "2004-11-15", "close": 4.85566451, "volume": 587.0}, {"date": "2004-11-16", "close": 4.983445155, "volume": 8364.0}, {"date": "2004-11-17", "close": 4.983445155, "volume": 3169.0}, {"date": "2004-11-18", "close": 4.85566451, "volume": 1546.0}, {"date": "2004-12-02", "close": 5.1112258, "volume": 783.0}, {"date": "2004-12-06", "close": 4.472322575, "volume": 2152.0}, {"date": "2004-12-09", "close": 4.60010322, "volume": 685.0}, {"date": "2004-12-10", "close": 4.60010322, "volume": 98.0}, {"date": "2004-12-13", "close": 3.83341935, "volume": 880.0}, {"date": "2004-12-24", "close": 5.1112258, "volume": 196.0}, {"date": "2004-12-29", "close": 5.1112258, "volume": 763.0}, {"date": "2005-01-04", "close": 5.1112258, "volume": 20.0}, {"date": "2005-01-10", "close": 3.83341935, "volume": 372.0}, {"date": "2005-01-13", "close": 4.08898064, "volume": 1663.0}, {"date": "2005-01-17", "close": 4.08898064, "volume": 117.0}, {"date": "2005-01-27", "close": 4.08898064, "volume": 391.0}, {"date": "2005-02-04", "close": 4.60010322, "volume": 3209.0}, {"date": "2005-02-07", "close": 5.1112258, "volume": 3033.0}, {"date": "2005-02-08", "close": 5.1112258, "volume": 929.0}, {"date": "2005-02-09", "close": 5.36678709, "volume": 9958.0}, {"date": "2005-02-10", "close": 5.62234838, "volume": 17608.0}, {"date": "2005-02-11", "close": 6.38903225, "volume": 10919.0}, {"date": "2005-02-14", "close": 6.38903225, "volume": 1143.0}, {"date": "2005-02-15", "close": 6.38903225, "volume": 10694.0}, {"date": "2005-02-16", "close": 5.87790967, "volume": 3717.0}, {"date": "2005-02-18", "close": 5.62234838, "volume": 1223.0}, {"date": "2005-02-21", "close": 6.13347096, "volume": 2348.0}, {"date": "2005-02-23", "close": 5.87790967, "volume": 587.0}, {"date": "2005-02-25", "close": 5.750129025, "volume": 225.0}, {"date": "2005-02-28", "close": 5.87790967, "volume": 3378.0}, {"date": "2005-03-01", "close": 6.13347096, "volume": 222.0}, {"date": "2005-03-02", "close": 5.62234838, "volume": 391.0}, {"date": "2005-03-08", "close": 5.87790967, "volume": 1956.0}, {"date": "2005-03-10", "close": 6.261251605, "volume": 8217.0}, {"date": "2005-03-11", "close": 6.261251605, "volume": 4187.0}, {"date": "2005-03-14", "close": 6.38903225, "volume": 1683.0}, {"date": "2005-03-15", "close": 6.38903225, "volume": 7200.0}, {"date": "2005-03-16", "close": 6.005690315, "volume": 4696.0}, {"date": "2005-03-17", "close": 6.005690315, "volume": 890.0}, {"date": "2005-03-21", "close": 6.38903225, "volume": 13154.0}, {"date": "2005-03-22", "close": 6.38903225, "volume": 5162.0}, {"date": "2005-03-23", "close": 6.13347096, "volume": 2527.0}, {"date": "2005-03-24", "close": 6.261251605, "volume": 3079.0}, {"date": "2005-03-30", "close": 6.005690315, "volume": 587.0}, {"date": "2005-03-31", "close": 6.261251605, "volume": 1565.0}, {"date": "2005-04-01", "close": 7.15571612, "volume": 15361.0}, {"date": "2005-04-04", "close": 7.15571612, "volume": 3475.0}, {"date": "2005-04-05", "close": 6.90015483, "volume": 4224.0}, {"date": "2005-04-06", "close": 5.87790967, "volume": 6396.0}, {"date": "2005-04-07", "close": 5.87790967, "volume": 4675.0}, {"date": "2005-04-11", "close": 5.1112258, "volume": 6341.0}, {"date": "2005-04-12", "close": 5.1112258, "volume": 665.0}, {"date": "2005-04-13", "close": 5.1112258, "volume": 235.0}, {"date": "2005-04-14", "close": 5.62234838, "volume": 173.0}, {"date": "2005-04-18", "close": 5.1112258, "volume": 1959.0}, {"date": "2005-04-29", "close": 4.85566451, "volume": 3893.0}, {"date": "2005-05-05", "close": 3.83341935, "volume": 1761.0}, {"date": "2005-05-10", "close": 3.83341935, "volume": 783.0}, {"date": "2005-05-13", "close": 4.08898064, "volume": 196.0}, {"date": "2005-05-16", "close": 4.08898064, "volume": 1174.0}, {"date": "2005-05-19", "close": 4.08898064, "volume": 1310.0}, {"date": "2005-05-20", "close": 4.60010322, "volume": 196.0}, {"date": "2005-06-03", "close": 4.08898064, "volume": 783.0}, {"date": "2005-06-07", "close": 4.60010322, "volume": 1625.0}, {"date": "2005-06-14", "close": 4.60010322, "volume": 332.0}, {"date": "2005-06-16", "close": 5.36678709, "volume": 15201.0}, {"date": "2005-06-17", "close": 5.62234838, "volume": 9370.0}, {"date": "2005-06-20", "close": 4.85566451, "volume": 1722.0}, {"date": "2005-06-22", "close": 4.85566451, "volume": 234.0}, {"date": "2005-06-29", "close": 4.216761285, "volume": 7239.0}, {"date": "2005-06-30", "close": 4.34454193, "volume": 1956.0}, {"date": "2005-07-01", "close": 4.34454193, "volume": 978.0}, {"date": "2005-07-04", "close": 5.1112258, "volume": 978.0}, {"date": "2005-07-05", "close": 5.1112258, "volume": 978.0}, {"date": "2005-07-08", "close": 4.34454193, "volume": 978.0}, {"date": "2005-07-12", "close": 5.1112258, "volume": 11035.0}, {"date": "2005-07-21", "close": 4.216761285, "volume": 1956.0}, {"date": "2005-07-25", "close": 4.472322575, "volume": 1370.0}, {"date": "2005-07-26", "close": 4.85566451, "volume": 1956.0}, {"date": "2005-07-27", "close": 4.85566451, "volume": 470.0}, {"date": "2005-08-02", "close": 4.34454193, "volume": 978.0}, {"date": "2005-08-09", "close": 4.34454193, "volume": 451.0}, {"date": "2005-09-06", "close": 4.216761285, "volume": 3766.0}, {"date": "2005-09-09", "close": 4.472322575, "volume": 293.0}, {"date": "2005-09-16", "close": 4.60010322, "volume": 98.0}, {"date": "2005-09-20", "close": 5.1112258, "volume": 8315.0}, {"date": "2005-09-21", "close": 4.85566451, "volume": 626.0}, {"date": "2005-09-22", "close": 5.1112258, "volume": 1800.0}, {"date": "2005-09-23", "close": 5.62234838, "volume": 880.0}, {"date": "2005-09-26", "close": 6.005690315, "volume": 2720.0}, {"date": "2005-09-29", "close": 5.62234838, "volume": 98.0}, {"date": "2005-09-30", "close": 6.005690315, "volume": 20.0}, {"date": "2005-10-03", "close": 5.62234838, "volume": 391.0}, {"date": "2005-10-07", "close": 5.1112258, "volume": 450.0}, {"date": "2005-10-12", "close": 5.36678709, "volume": 4891.0}, {"date": "2005-10-13", "close": 6.13347096, "volume": 16229.0}, {"date": "2005-10-14", "close": 6.13347096, "volume": 28487.0}, {"date": "2005-10-17", "close": 7.15571612, "volume": 23634.0}, {"date": "2005-10-18", "close": 8.68908386, "volume": 46867.0}, {"date": "2005-10-19", "close": 7.92239999, "volume": 33468.0}, {"date": "2005-10-20", "close": 7.539058055, "volume": 13235.0}, {"date": "2005-10-21", "close": 7.283496765, "volume": 10954.0}, {"date": "2005-10-24", "close": 6.90015483, "volume": 19048.0}, {"date": "2005-10-25", "close": 7.027935475, "volume": 617.0}, {"date": "2005-10-26", "close": 7.15571612, "volume": 13733.0}, {"date": "2005-10-27", "close": 7.92239999, "volume": 2348.0}, {"date": "2005-10-28", "close": 7.41127741, "volume": 15446.0}, {"date": "2005-10-31", "close": 7.6668387, "volume": 9485.0}, {"date": "2005-11-01", "close": 7.41127741, "volume": 1487.0}, {"date": "2005-11-02", "close": 6.772374185, "volume": 11426.0}, {"date": "2005-11-03", "close": 7.6668387, "volume": 22053.0}, {"date": "2005-11-04", "close": 8.43352257, "volume": 5028.0}, {"date": "2005-11-07", "close": 8.561303215, "volume": 12071.0}, {"date": "2005-11-08", "close": 8.94464515, "volume": 9960.0}, {"date": "2005-11-09", "close": 8.43352257, "volume": 15302.0}, {"date": "2005-11-10", "close": 8.305741925, "volume": 94189.0}, {"date": "2005-11-11", "close": 8.561303215, "volume": 7634.0}, {"date": "2005-11-14", "close": 8.94464515, "volume": 8529.0}, {"date": "2005-11-17", "close": 8.68908386, "volume": 23741.0}, {"date": "2005-11-18", "close": 9.20020644, "volume": 20807.0}, {"date": "2005-11-21", "close": 8.68908386, "volume": 15773.0}, {"date": "2005-11-22", "close": 9.327987085, "volume": 16089.0}, {"date": "2005-11-23", "close": 9.20020644, "volume": 22719.0}, {"date": "2005-11-24", "close": 9.20020644, "volume": 1878.0}, {"date": "2005-11-25", "close": 8.94464515, "volume": 2504.0}, {"date": "2005-11-28", "close": 8.94464515, "volume": 4023.0}, {"date": "2005-11-29", "close": 9.583548375, "volume": 2544.0}, {"date": "2005-11-30", "close": 8.816864505, "volume": 43238.0}, {"date": "2005-12-01", "close": 8.68908386, "volume": 880.0}, {"date": "2005-12-02", "close": 8.68908386, "volume": 4206.0}, {"date": "2005-12-05", "close": 8.68908386, "volume": 450.0}, {"date": "2005-12-06", "close": 8.68908386, "volume": 1066.0}, {"date": "2005-12-07", "close": 8.43352257, "volume": 6065.0}, {"date": "2005-12-08", "close": 8.68908386, "volume": 1565.0}, {"date": "2005-12-09", "close": 8.816864505, "volume": 1330.0}, {"date": "2005-12-12", "close": 8.68908386, "volume": 391.0}, {"date": "2005-12-13", "close": 8.43352257, "volume": 3404.0}, {"date": "2005-12-15", "close": 8.43352257, "volume": 3326.0}, {"date": "2005-12-16", "close": 8.68908386, "volume": 2935.0}, {"date": "2005-12-19", "close": 8.43352257, "volume": 2152.0}, {"date": "2005-12-20", "close": 8.68908386, "volume": 157.0}, {"date": "2005-12-22", "close": 8.43352257, "volume": 587.0}, {"date": "2005-12-23", "close": 8.68908386, "volume": 3972.0}, {"date": "2005-12-28", "close": 9.583548375, "volume": 4978.0}, {"date": "2005-12-29", "close": 9.327987085, "volume": 2799.0}, {"date": "2005-12-30", "close": 8.94464515, "volume": 7255.0}, {"date": "2006-01-03", "close": 9.71132902, "volume": 9234.0}, {"date": "2006-01-04", "close": 10.98913547, "volume": 14909.0}, {"date": "2006-01-05", "close": 10.2224516, "volume": 9178.0}, {"date": "2006-01-06", "close": 9.96689031, "volume": 9250.0}, {"date": "2006-01-09", "close": 10.2224516, "volume": 16827.0}, {"date": "2006-01-10", "close": 10.73357418, "volume": 8574.0}, {"date": "2006-01-11", "close": 10.73357418, "volume": 3846.0}, {"date": "2006-01-12", "close": 9.96689031, "volume": 16586.0}, {"date": "2006-01-13", "close": 10.2224516, "volume": 9278.0}, {"date": "2006-01-16", "close": 9.71132902, "volume": 10619.0}, {"date": "2006-01-17", "close": 9.71132902, "volume": 27338.0}, {"date": "2006-01-18", "close": 9.71132902, "volume": 8273.0}, {"date": "2006-01-19", "close": 9.20020644, "volume": 15358.0}, {"date": "2006-01-20", "close": 9.20020644, "volume": 48441.0}, {"date": "2006-01-23", "close": 9.072425795, "volume": 9854.0}, {"date": "2006-01-24", "close": 8.68908386, "volume": 9260.0}, {"date": "2006-01-25", "close": 9.20020644, "volume": 14025.0}, {"date": "2006-01-27", "close": 9.327987085, "volume": 13494.0}, {"date": "2006-01-30", "close": 9.327987085, "volume": 14296.0}, {"date": "2006-01-31", "close": 8.68908386, "volume": 6216.0}, {"date": "2006-02-01", "close": 8.816864505, "volume": 9544.0}, {"date": "2006-02-02", "close": 8.43352257, "volume": 12400.0}, {"date": "2006-02-03", "close": 8.43352257, "volume": 14851.0}, {"date": "2006-02-06", "close": 8.305741925, "volume": 16415.0}, {"date": "2006-02-07", "close": 8.17796128, "volume": 10012.0}, {"date": "2006-02-08", "close": 8.43352257, "volume": 8159.0}, {"date": "2006-02-09", "close": 8.43352257, "volume": 2230.0}, {"date": "2006-02-10", "close": 8.43352257, "volume": 38934.0}, {"date": "2006-02-13", "close": 8.561303215, "volume": 7645.0}, {"date": "2006-02-14", "close": 8.305741925, "volume": 16533.0}, {"date": "2006-02-15", "close": 8.17796128, "volume": 4096.0}, {"date": "2006-02-16", "close": 7.6668387, "volume": 23980.0}, {"date": "2006-02-17", "close": 7.6668387, "volume": 1290.0}, {"date": "2006-02-20", "close": 7.794619345, "volume": 5214.0}, {"date": "2006-02-21", "close": 7.794619345, "volume": 20118.0}, {"date": "2006-02-22", "close": 7.41127741, "volume": 32673.0}, {"date": "2006-02-23", "close": 7.283496765, "volume": 5816.0}, {"date": "2006-02-24", "close": 7.6668387, "volume": 5957.0}, {"date": "2006-02-27", "close": 7.6668387, "volume": 11778.0}, {"date": "2006-02-28", "close": 7.283496765, "volume": 1702.0}, {"date": "2006-03-01", "close": 8.050180635, "volume": 8776.0}, {"date": "2006-03-02", "close": 8.050180635, "volume": 4701.0}, {"date": "2006-03-03", "close": 8.17796128, "volume": 7403.0}, {"date": "2006-03-06", "close": 8.17796128, "volume": 1654.0}, {"date": "2006-03-07", "close": 8.17796128, "volume": 4187.0}, {"date": "2006-03-08", "close": 7.6668387, "volume": 9803.0}, {"date": "2006-03-09", "close": 7.41127741, "volume": 14788.0}, {"date": "2006-03-10", "close": 7.539058055, "volume": 4014.0}, {"date": "2006-03-13", "close": 7.283496765, "volume": 14315.0}, {"date": "2006-03-14", "close": 7.15571612, "volume": 34582.0}, {"date": "2006-03-15", "close": 7.027935475, "volume": 1213.0}, {"date": "2006-03-16", "close": 7.027935475, "volume": 10085.0}, {"date": "2006-03-17", "close": 7.027935475, "volume": 6187.0}, {"date": "2006-03-20", "close": 6.90015483, "volume": 12291.0}, {"date": "2006-03-21", "close": 6.64459354, "volume": 8181.0}, {"date": "2006-03-22", "close": 6.90015483, "volume": 10933.0}, {"date": "2006-03-23", "close": 7.15571612, "volume": 11500.0}, {"date": "2006-03-24", "close": 6.90015483, "volume": 7435.0}, {"date": "2006-03-27", "close": 7.41127741, "volume": 2139.0}, {"date": "2006-03-28", "close": 7.41127741, "volume": 5237.0}, {"date": "2006-03-29", "close": 6.90015483, "volume": 5439.0}, {"date": "2006-03-30", "close": 7.283496765, "volume": 6065.0}, {"date": "2006-03-31", "close": 7.283496765, "volume": 9741.0}, {"date": "2006-04-03", "close": 7.6668387, "volume": 19121.0}, {"date": "2006-04-04", "close": 8.17796128, "volume": 13200.0}, {"date": "2006-04-05", "close": 8.305741925, "volume": 3841.0}, {"date": "2006-04-06", "close": 8.43352257, "volume": 6963.0}, {"date": "2006-04-07", "close": 8.17796128, "volume": 12678.0}, {"date": "2006-04-10", "close": 7.92239999, "volume": 8918.0}, {"date": "2006-04-11", "close": 8.305741925, "volume": 7383.0}, {"date": "2006-04-12", "close": 8.17796128, "volume": 3573.0}, {"date": "2006-04-13", "close": 8.816864505, "volume": 13320.0}, {"date": "2006-04-18", "close": 8.561303215, "volume": 10638.0}, {"date": "2006-04-19", "close": 8.94464515, "volume": 14266.0}, {"date": "2006-04-20", "close": 9.583548375, "volume": 21540.0}, {"date": "2006-04-21", "close": 9.20020644, "volume": 23765.0}, {"date": "2006-04-24", "close": 9.072425795, "volume": 8363.0}, {"date": "2006-04-26", "close": 8.561303215, "volume": 34750.0}, {"date": "2006-04-27", "close": 8.43352257, "volume": 21762.0}, {"date": "2006-04-28", "close": 7.92239999, "volume": 12675.0}, {"date": "2006-05-01", "close": 8.050180635, "volume": 23275.0}, {"date": "2006-05-02", "close": 8.305741925, "volume": 11496.0}, {"date": "2006-05-03", "close": 8.050180635, "volume": 12772.0}, {"date": "2006-05-04", "close": 7.92239999, "volume": 12910.0}, {"date": "2006-05-05", "close": 8.050180635, "volume": 9126.0}, {"date": "2006-05-08", "close": 8.17796128, "volume": 9522.0}, {"date": "2006-05-09", "close": 8.050180635, "volume": 1998.0}, {"date": "2006-05-10", "close": 8.17796128, "volume": 17958.0}, {"date": "2006-05-11", "close": 8.17796128, "volume": 17336.0}, {"date": "2006-05-12", "close": 8.17796128, "volume": 16520.0}, {"date": "2006-05-15", "close": 8.050180635, "volume": 12842.0}, {"date": "2006-05-16", "close": 7.6668387, "volume": 27389.0}, {"date": "2006-05-17", "close": 7.794619345, "volume": 3052.0}, {"date": "2006-05-18", "close": 7.6668387, "volume": 6753.0}, {"date": "2006-05-19", "close": 7.41127741, "volume": 18125.0}, {"date": "2006-05-22", "close": 6.90015483, "volume": 26909.0}, {"date": "2006-05-23", "close": 6.772374185, "volume": 5451.0}, {"date": "2006-05-24", "close": 6.516812895, "volume": 14818.0}, {"date": "2006-05-25", "close": 6.516812895, "volume": 10730.0}, {"date": "2006-05-26", "close": 7.41127741, "volume": 22846.0}, {"date": "2006-05-29", "close": 7.6668387, "volume": 14129.0}, {"date": "2006-05-30", "close": 7.6668387, "volume": 4580.0}, {"date": "2006-05-31", "close": 7.6668387, "volume": 4126.0}, {"date": "2006-06-01", "close": 7.15571612, "volume": 4394.0}, {"date": "2006-06-02", "close": 6.772374185, "volume": 4324.0}, {"date": "2006-06-05", "close": 7.027935475, "volume": 6231.0}, {"date": "2006-06-06", "close": 7.027935475, "volume": 5829.0}, {"date": "2006-06-07", "close": 7.41127741, "volume": 11292.0}, {"date": "2006-06-08", "close": 7.027935475, "volume": 28435.0}, {"date": "2006-06-09", "close": 7.15571612, "volume": 4488.0}, {"date": "2006-06-13", "close": 6.516812895, "volume": 7168.0}, {"date": "2006-06-14", "close": 6.64459354, "volume": 21329.0}, {"date": "2006-06-15", "close": 6.64459354, "volume": 8687.0}, {"date": "2006-06-16", "close": 6.90015483, "volume": 8579.0}, {"date": "2006-06-19", "close": 6.772374185, "volume": 3897.0}, {"date": "2006-06-20", "close": 7.027935475, "volume": 12056.0}, {"date": "2006-06-21", "close": 6.90015483, "volume": 7157.0}, {"date": "2006-06-22", "close": 6.90015483, "volume": 1761.0}, {"date": "2006-06-23", "close": 6.772374185, "volume": 11719.0}, {"date": "2006-06-26", "close": 6.64459354, "volume": 3063.0}, {"date": "2006-06-27", "close": 6.64459354, "volume": 6703.0}, {"date": "2006-06-28", "close": 6.64459354, "volume": 9332.0}, {"date": "2006-06-29", "close": 6.90015483, "volume": 14282.0}, {"date": "2006-06-30", "close": 7.41127741, "volume": 14953.0}, {"date": "2006-07-03", "close": 6.90015483, "volume": 4462.0}, {"date": "2006-07-04", "close": 6.90015483, "volume": 6773.0}, {"date": "2006-07-05", "close": 6.90015483, "volume": 13273.0}, {"date": "2006-07-06", "close": 6.64459354, "volume": 6370.0}, {"date": "2006-07-07", "close": 6.90015483, "volume": 13965.0}, {"date": "2006-07-10", "close": 6.772374185, "volume": 14508.0}, {"date": "2006-07-11", "close": 6.516812895, "volume": 4958.0}, {"date": "2006-07-12", "close": 6.38903225, "volume": 22915.0}, {"date": "2006-07-13", "close": 6.38903225, "volume": 49963.0}, {"date": "2006-07-14", "close": 6.38903225, "volume": 21053.0}, {"date": "2006-07-17", "close": 6.38903225, "volume": 9407.0}, {"date": "2006-07-18", "close": 6.38903225, "volume": 18323.0}, {"date": "2006-07-19", "close": 6.38903225, "volume": 10224.0}, {"date": "2006-07-20", "close": 7.15571612, "volume": 52566.0}, {"date": "2006-07-21", "close": 7.15571612, "volume": 19143.0}, {"date": "2006-07-24", "close": 6.90015483, "volume": 14161.0}, {"date": "2006-07-25", "close": 6.90015483, "volume": 6259.0}, {"date": "2006-07-26", "close": 6.38903225, "volume": 14870.0}, {"date": "2006-07-27", "close": 6.38903225, "volume": 7454.0}, {"date": "2006-07-28", "close": 6.516812895, "volume": 10174.0}, {"date": "2006-07-31", "close": 6.516812895, "volume": 5869.0}, {"date": "2006-08-01", "close": 6.64459354, "volume": 14351.0}, {"date": "2006-08-02", "close": 6.516812895, "volume": 5654.0}, {"date": "2006-08-03", "close": 6.772374185, "volume": 3394.0}, {"date": "2006-08-04", "close": 6.772374185, "volume": 25773.0}, {"date": "2006-08-07", "close": 6.90015483, "volume": 10913.0}, {"date": "2006-08-08", "close": 6.90015483, "volume": 36070.0}, {"date": "2006-08-09", "close": 7.027935475, "volume": 20401.0}, {"date": "2006-08-10", "close": 6.64459354, "volume": 8230.0}, {"date": "2006-08-11", "close": 6.38903225, "volume": 19860.0}, {"date": "2006-08-14", "close": 6.38903225, "volume": 22846.0}, {"date": "2006-08-15", "close": 6.516812895, "volume": 13235.0}, {"date": "2006-08-16", "close": 6.38903225, "volume": 24263.0}, {"date": "2006-08-17", "close": 6.38903225, "volume": 5473.0}, {"date": "2006-08-18", "close": 6.516812895, "volume": 28004.0}, {"date": "2006-08-21", "close": 6.261251605, "volume": 12873.0}, {"date": "2006-08-22", "close": 6.13347096, "volume": 16262.0}, {"date": "2006-08-23", "close": 6.005690315, "volume": 10778.0}, {"date": "2006-08-24", "close": 6.13347096, "volume": 4581.0}, {"date": "2006-08-25", "close": 6.13347096, "volume": 10540.0}, {"date": "2006-08-28", "close": 6.005690315, "volume": 13368.0}, {"date": "2006-08-29", "close": 6.261251605, "volume": 16434.0}, {"date": "2006-08-30", "close": 6.64459354, "volume": 26607.0}, {"date": "2006-08-31", "close": 6.772374185, "volume": 17459.0}, {"date": "2006-09-01", "close": 7.283496765, "volume": 35953.0}, {"date": "2006-09-04", "close": 7.15571612, "volume": 20064.0}, {"date": "2006-09-05", "close": 7.15571612, "volume": 8264.0}, {"date": "2006-09-06", "close": 7.15571612, "volume": 41755.0}, {"date": "2006-09-07", "close": 6.90015483, "volume": 4962.0}, {"date": "2006-09-08", "close": 7.283496765, "volume": 6265.0}, {"date": "2006-09-11", "close": 6.64459354, "volume": 15984.0}, {"date": "2006-09-12", "close": 6.516812895, "volume": 12900.0}, {"date": "2006-09-19", "close": 6.516812895, "volume": 13969.0}, {"date": "2006-09-20", "close": 6.13347096, "volume": 33252.0}, {"date": "2006-09-21", "close": 6.005690315, "volume": 8597.0}, {"date": "2006-09-22", "close": 6.13347096, "volume": 11929.0}, {"date": "2006-09-25", "close": 6.005690315, "volume": 8716.0}, {"date": "2006-09-26", "close": 6.005690315, "volume": 371260.0}, {"date": "2006-09-27", "close": 6.005690315, "volume": 360030.0}, {"date": "2006-09-28", "close": 6.13347096, "volume": 18510.0}, {"date": "2006-09-29", "close": 6.13347096, "volume": 9418.0}, {"date": "2006-10-02", "close": 6.13347096, "volume": 2935.0}, {"date": "2006-10-03", "close": 6.005690315, "volume": 8333.0}, {"date": "2006-10-04", "close": 5.87790967, "volume": 19803.0}, {"date": "2006-10-05", "close": 6.005690315, "volume": 10917.0}, {"date": "2006-10-06", "close": 6.005690315, "volume": 14087.0}, {"date": "2006-10-09", "close": 6.005690315, "volume": 5478.0}, {"date": "2006-10-10", "close": 6.005690315, "volume": 16923.0}, {"date": "2006-10-11", "close": 6.005690315, "volume": 5568.0}, {"date": "2006-10-12", "close": 5.87790967, "volume": 22531.0}, {"date": "2006-10-13", "close": 6.005690315, "volume": 20116.0}, {"date": "2006-10-16", "close": 5.87790967, "volume": 13627.0}, {"date": "2006-10-17", "close": 6.005690315, "volume": 6899.0}, {"date": "2006-10-18", "close": 6.005690315, "volume": 4324.0}, {"date": "2006-10-19", "close": 5.87790967, "volume": 12790.0}, {"date": "2006-10-20", "close": 6.005690315, "volume": 45077.0}, {"date": "2006-10-23", "close": 5.87790967, "volume": 18207.0}, {"date": "2006-10-24", "close": 5.87790967, "volume": 8052.0}, {"date": "2006-10-25", "close": 5.87790967, "volume": 22723.0}, {"date": "2006-10-26", "close": 6.005690315, "volume": 11254.0}, {"date": "2006-10-27", "close": 6.005690315, "volume": 10247.0}, {"date": "2006-10-30", "close": 6.261251605, "volume": 253982.0}, {"date": "2006-10-31", "close": 6.38903225, "volume": 50989.0}, {"date": "2006-11-01", "close": 6.516812895, "volume": 27231.0}, {"date": "2006-11-02", "close": 6.38903225, "volume": 32376.0}, {"date": "2006-11-03", "close": 6.261251605, "volume": 8407.0}, {"date": "2006-11-06", "close": 6.261251605, "volume": 26139.0}, {"date": "2006-11-07", "close": 6.005690315, "volume": 15456.0}, {"date": "2006-11-08", "close": 6.13347096, "volume": 258235.0}, {"date": "2006-11-09", "close": 6.261251605, "volume": 7584.0}, {"date": "2006-11-10", "close": 6.64459354, "volume": 77583.0}, {"date": "2006-11-13", "close": 7.027935475, "volume": 54074.0}, {"date": "2006-11-14", "close": 7.027935475, "volume": 19892.0}, {"date": "2006-11-15", "close": 6.64459354, "volume": 56084.0}, {"date": "2006-11-16", "close": 6.64459354, "volume": 9981.0}, {"date": "2006-11-17", "close": 6.516812895, "volume": 19277.0}, {"date": "2006-11-20", "close": 6.13347096, "volume": 21262.0}, {"date": "2006-11-21", "close": 6.13347096, "volume": 41420.0}, {"date": "2006-11-22", "close": 6.516812895, "volume": 28799.0}, {"date": "2006-11-23", "close": 6.38903225, "volume": 24867.0}, {"date": "2006-11-24", "close": 6.38903225, "volume": 10616.0}, {"date": "2006-11-27", "close": 6.38903225, "volume": 20985.0}, {"date": "2006-11-28", "close": 6.261251605, "volume": 16964.0}, {"date": "2006-11-29", "close": 6.13347096, "volume": 11130.0}, {"date": "2006-11-30", "close": 6.13347096, "volume": 20370.0}, {"date": "2006-12-01", "close": 6.13347096, "volume": 22352.0}, {"date": "2006-12-04", "close": 6.005690315, "volume": 21290.0}, {"date": "2006-12-05", "close": 6.13347096, "volume": 26282.0}, {"date": "2006-12-06", "close": 6.13347096, "volume": 18015.0}, {"date": "2006-12-07", "close": 6.13347096, "volume": 28555.0}, {"date": "2006-12-08", "close": 6.13347096, "volume": 12819.0}, {"date": "2006-12-11", "close": 6.261251605, "volume": 18595.0}, {"date": "2006-12-12", "close": 6.261251605, "volume": 12361.0}, {"date": "2006-12-13", "close": 6.261251605, "volume": 7376.0}, {"date": "2006-12-14", "close": 6.005690315, "volume": 132048.0}, {"date": "2006-12-15", "close": 6.005690315, "volume": 21551.0}, {"date": "2006-12-18", "close": 6.005690315, "volume": 9186.0}, {"date": "2006-12-19", "close": 6.005690315, "volume": 25081.0}, {"date": "2006-12-20", "close": 6.005690315, "volume": 10376.0}, {"date": "2006-12-21", "close": 5.750129025, "volume": 17235.0}, {"date": "2006-12-22", "close": 5.62234838, "volume": 16180.0}, {"date": "2006-12-27", "close": 5.87790967, "volume": 3259.0}, {"date": "2006-12-28", "close": 5.87790967, "volume": 6875.0}, {"date": "2006-12-29", "close": 5.62234838, "volume": 32280.0}, {"date": "2007-01-02", "close": 5.494567735, "volume": 22790.0}, {"date": "2007-01-03", "close": 5.62234838, "volume": 20361.0}, {"date": "2007-01-04", "close": 5.62234838, "volume": 11783.0}, {"date": "2007-01-05", "close": 5.494567735, "volume": 15139.0}, {"date": "2007-01-08", "close": 5.36678709, "volume": 24069.0}, {"date": "2007-01-09", "close": 5.239006445, "volume": 14727.0}, {"date": "2007-01-10", "close": 4.983445155, "volume": 636535.0}, {"date": "2007-01-11", "close": 6.005690315, "volume": 158034.0}, {"date": "2007-01-12", "close": 6.64459354, "volume": 57719.0}, {"date": "2007-01-15", "close": 6.64459354, "volume": 38955.0}, {"date": "2007-01-16", "close": 6.64459354, "volume": 29802.0}, {"date": "2007-01-17", "close": 6.516812895, "volume": 34022.0}, {"date": "2007-01-18", "close": 6.772374185, "volume": 52368.0}, {"date": "2007-01-19", "close": 6.90015483, "volume": 32888.0}, {"date": "2007-01-22", "close": 6.38903225, "volume": 57125.0}, {"date": "2007-01-23", "close": 6.64459354, "volume": 19114.0}, {"date": "2007-01-24", "close": 6.90015483, "volume": 66341.0}, {"date": "2007-01-25", "close": 7.027935475, "volume": 49323.0}, {"date": "2007-01-29", "close": 6.64459354, "volume": 28321.0}, {"date": "2007-01-30", "close": 6.772374185, "volume": 16650.0}, {"date": "2007-01-31", "close": 7.027935475, "volume": 47202.0}, {"date": "2007-02-01", "close": 6.90015483, "volume": 19555.0}, {"date": "2007-02-02", "close": 6.38903225, "volume": 79766.0}, {"date": "2007-02-05", "close": 6.38903225, "volume": 8758.0}, {"date": "2007-02-06", "close": 6.005690315, "volume": 15775.0}, {"date": "2007-02-07", "close": 6.13347096, "volume": 17743.0}, {"date": "2007-02-08", "close": 6.13347096, "volume": 20710.0}, {"date": "2007-02-09", "close": 6.64459354, "volume": 41293.0}, {"date": "2007-02-12", "close": 6.516812895, "volume": 24395.0}, {"date": "2007-02-13", "close": 6.90015483, "volume": 24847.0}, {"date": "2007-02-14", "close": 6.64459354, "volume": 23407.0}, {"date": "2007-02-15", "close": 6.516812895, "volume": 16317.0}, {"date": "2007-02-16", "close": 6.516812895, "volume": 18681.0}, {"date": "2007-02-19", "close": 6.772374185, "volume": 14016.0}, {"date": "2007-02-20", "close": 6.516812895, "volume": 8980.0}, {"date": "2007-02-21", "close": 6.38903225, "volume": 30258.0}, {"date": "2007-02-22", "close": 6.64459354, "volume": 10170.0}, {"date": "2007-02-23", "close": 6.516812895, "volume": 27052.0}, {"date": "2007-02-26", "close": 6.64459354, "volume": 7998.0}, {"date": "2007-02-27", "close": 6.772374185, "volume": 60874.0}, {"date": "2007-02-28", "close": 6.64459354, "volume": 23241.0}, {"date": "2007-03-01", "close": 6.516812895, "volume": 20298.0}, {"date": "2007-03-02", "close": 6.64459354, "volume": 6372.0}, {"date": "2007-03-05", "close": 6.772374185, "volume": 32247.0}, {"date": "2007-03-06", "close": 6.38903225, "volume": 18835.0}, {"date": "2007-03-07", "close": 6.772374185, "volume": 26110.0}, {"date": "2007-03-08", "close": 6.772374185, "volume": 19222.0}, {"date": "2007-03-09", "close": 6.772374185, "volume": 15997.0}, {"date": "2007-03-12", "close": 6.90015483, "volume": 13450.0}, {"date": "2007-03-13", "close": 6.64459354, "volume": 12936.0}, {"date": "2007-03-14", "close": 6.64459354, "volume": 10501.0}, {"date": "2007-03-15", "close": 6.516812895, "volume": 6750.0}, {"date": "2007-03-16", "close": 6.516812895, "volume": 5662.0}, {"date": "2007-03-19", "close": 6.64459354, "volume": 16452.0}, {"date": "2007-03-20", "close": 6.64459354, "volume": 11781.0}, {"date": "2007-03-21", "close": 6.64459354, "volume": 20580.0}, {"date": "2007-03-22", "close": 6.64459354, "volume": 16120.0}, {"date": "2007-03-23", "close": 6.64459354, "volume": 10840.0}, {"date": "2007-03-26", "close": 6.90015483, "volume": 47329.0}, {"date": "2007-03-27", "close": 6.772374185, "volume": 19273.0}, {"date": "2007-03-28", "close": 6.772374185, "volume": 20012.0}, {"date": "2007-03-29", "close": 6.772374185, "volume": 28034.0}, {"date": "2007-03-30", "close": 6.90015483, "volume": 5457.0}, {"date": "2007-04-02", "close": 7.15571612, "volume": 67244.0}, {"date": "2007-04-03", "close": 7.539058055, "volume": 72602.0}, {"date": "2007-04-04", "close": 7.539058055, "volume": 61022.0}, {"date": "2007-04-05", "close": 7.794619345, "volume": 29410.0}, {"date": "2007-04-10", "close": 8.43352257, "volume": 62545.0}, {"date": "2007-04-11", "close": 9.583548375, "volume": 131133.0}, {"date": "2007-04-12", "close": 9.583548375, "volume": 217539.0}, {"date": "2007-04-13", "close": 8.68908386, "volume": 141612.0}, {"date": "2007-04-16", "close": 9.072425795, "volume": 33791.0}, {"date": "2007-04-17", "close": 8.94464515, "volume": 26040.0}, {"date": "2007-04-18", "close": 9.20020644, "volume": 34245.0}, {"date": "2007-04-19", "close": 8.68908386, "volume": 25464.0}, {"date": "2007-04-20", "close": 8.68908386, "volume": 15715.0}, {"date": "2007-04-23", "close": 8.43352257, "volume": 19312.0}, {"date": "2007-04-24", "close": 7.794619345, "volume": 36069.0}, {"date": "2007-04-26", "close": 7.6668387, "volume": 46969.0}, {"date": "2007-04-27", "close": 7.41127741, "volume": 25809.0}, {"date": "2007-04-30", "close": 7.6668387, "volume": 25860.0}, {"date": "2007-05-01", "close": 7.41127741, "volume": 26383.0}, {"date": "2007-05-02", "close": 7.6668387, "volume": 17530.0}, {"date": "2007-05-03", "close": 7.794619345, "volume": 21412.0}, {"date": "2007-05-04", "close": 8.17796128, "volume": 40314.0}, {"date": "2007-05-07", "close": 8.050180635, "volume": 63132.0}, {"date": "2007-05-08", "close": 8.68908386, "volume": 75434.0}, {"date": "2007-05-09", "close": 8.43352257, "volume": 434508.0}, {"date": "2007-05-10", "close": 7.92239999, "volume": 104656.0}, {"date": "2007-05-11", "close": 7.539058055, "volume": 123255.0}, {"date": "2007-05-14", "close": 7.539058055, "volume": 65701.0}, {"date": "2007-05-15", "close": 7.6668387, "volume": 47789.0}, {"date": "2007-05-16", "close": 8.305741925, "volume": 210406.0}, {"date": "2007-05-17", "close": 8.8633974, "volume": 123595.0}, {"date": "2007-05-18", "close": 9.2662791, "volume": 95277.0}, {"date": "2007-05-21", "close": 9.400573, "volume": 101041.0}, {"date": "2007-05-22", "close": 9.1319852, "volume": 34734.0}, {"date": "2007-05-23", "close": 8.8633974, "volume": 56209.0}, {"date": "2007-05-24", "close": 8.4605157, "volume": 33469.0}, {"date": "2007-05-25", "close": 8.3262218, "volume": 51691.0}, {"date": "2007-05-28", "close": 8.7291035, "volume": 36595.0}, {"date": "2007-05-29", "close": 8.7291035, "volume": 25860.0}, {"date": "2007-05-30", "close": 8.3262218, "volume": 42611.0}, {"date": "2007-05-31", "close": 8.1919279, "volume": 66319.0}, {"date": "2007-06-01", "close": 8.057634, "volume": 59726.0}, {"date": "2007-06-04", "close": 9.400573, "volume": 65618.0}, {"date": "2007-06-05", "close": 9.1319852, "volume": 87728.0}, {"date": "2007-06-06", "close": 9.1319852, "volume": 17070.0}, {"date": "2007-06-07", "close": 8.8633974, "volume": 14133.0}, {"date": "2007-06-08", "close": 8.7291035, "volume": 23436.0}, {"date": "2007-06-12", "close": 9.5348669, "volume": 73755.0}, {"date": "2007-06-13", "close": 9.400573, "volume": 30745.0}, {"date": "2007-06-14", "close": 9.2662791, "volume": 14031.0}, {"date": "2007-06-15", "close": 8.8633974, "volume": 294584.0}, {"date": "2007-06-18", "close": 8.4605157, "volume": 143069.0}, {"date": "2007-06-19", "close": 8.4605157, "volume": 51250.0}, {"date": "2007-06-20", "close": 8.5948096, "volume": 59619.0}, {"date": "2007-06-21", "close": 8.3262218, "volume": 23733.0}, {"date": "2007-06-22", "close": 8.3262218, "volume": 56136.0}, {"date": "2007-06-25", "close": 7.9233401, "volume": 82548.0}, {"date": "2007-06-26", "close": 8.057634, "volume": 50562.0}, {"date": "2007-06-27", "close": 7.9233401, "volume": 50773.0}, {"date": "2007-06-28", "close": 8.057634, "volume": 54983.0}, {"date": "2007-06-29", "close": 8.3262218, "volume": 47715.0}, {"date": "2007-07-02", "close": 8.8633974, "volume": 111197.0}, {"date": "2007-07-03", "close": 8.4605157, "volume": 42071.0}, {"date": "2007-07-04", "close": 8.3262218, "volume": 28081.0}, {"date": "2007-07-05", "close": 8.3262218, "volume": 48405.0}, {"date": "2007-07-06", "close": 8.3262218, "volume": 59210.0}, {"date": "2007-07-09", "close": 8.3262218, "volume": 52159.0}, {"date": "2007-07-10", "close": 8.4605157, "volume": 61711.0}, {"date": "2007-07-11", "close": 8.1919279, "volume": 48684.0}, {"date": "2007-07-12", "close": 8.1919279, "volume": 20874.0}, {"date": "2007-07-13", "close": 8.1919279, "volume": 44225.0}, {"date": "2007-07-16", "close": 8.1919279, "volume": 26276.0}, {"date": "2007-07-17", "close": 8.1919279, "volume": 22621.0}, {"date": "2007-07-18", "close": 8.1919279, "volume": 30705.0}, {"date": "2007-07-19", "close": 8.1919279, "volume": 19137.0}, {"date": "2007-07-20", "close": 8.3262218, "volume": 55476.0}, {"date": "2007-07-23", "close": 8.7291035, "volume": 33910.0}, {"date": "2007-07-24", "close": 8.5948096, "volume": 64356.0}, {"date": "2007-07-25", "close": 8.7291035, "volume": 23866.0}, {"date": "2007-07-26", "close": 8.5948096, "volume": 35614.0}, {"date": "2007-07-27", "close": 8.3262218, "volume": 87873.0}, {"date": "2007-07-30", "close": 8.1919279, "volume": 45206.0}, {"date": "2007-07-31", "close": 8.057634, "volume": 32849.0}, {"date": "2007-08-01", "close": 7.9233401, "volume": 57464.0}, {"date": "2007-08-02", "close": 7.9233401, "volume": 64685.0}, {"date": "2007-08-03", "close": 8.057634, "volume": 30221.0}, {"date": "2007-08-06", "close": 7.6547523, "volume": 38712.0}, {"date": "2007-08-07", "close": 7.7890462, "volume": 109119.0}, {"date": "2007-08-08", "close": 8.057634, "volume": 74772.0}, {"date": "2007-08-09", "close": 8.3262218, "volume": 33712.0}, {"date": "2007-08-10", "close": 7.9233401, "volume": 63717.0}, {"date": "2007-08-13", "close": 8.057634, "volume": 75521.0}, {"date": "2007-08-14", "close": 7.7890462, "volume": 24014.0}, {"date": "2007-08-15", "close": 6.9832828, "volume": 92770.0}, {"date": "2007-08-16", "close": 7.5204584, "volume": 104722.0}, {"date": "2007-08-17", "close": 6.714695, "volume": 47149.0}, {"date": "2007-08-20", "close": 7.2518706, "volume": 68005.0}, {"date": "2007-08-21", "close": 7.3861645, "volume": 56407.0}, {"date": "2007-08-22", "close": 7.2518706, "volume": 29605.0}, {"date": "2007-08-23", "close": 7.3861645, "volume": 27579.0}, {"date": "2007-08-24", "close": 7.3861645, "volume": 11650.0}, {"date": "2007-08-27", "close": 7.3861645, "volume": 41011.0}, {"date": "2007-08-28", "close": 7.3861645, "volume": 10313.0}, {"date": "2007-08-29", "close": 7.3861645, "volume": 12115.0}, {"date": "2007-08-30", "close": 7.2518706, "volume": 20476.0}, {"date": "2007-08-31", "close": 7.3861645, "volume": 37442.0}, {"date": "2007-09-03", "close": 7.7890462, "volume": 38330.0}, {"date": "2007-09-04", "close": 8.1919279, "volume": 144065.0}, {"date": "2007-09-05", "close": 8.3262218, "volume": 128061.0}, {"date": "2007-09-06", "close": 8.057634, "volume": 42541.0}, {"date": "2007-09-07", "close": 8.4605157, "volume": 74766.0}, {"date": "2007-09-10", "close": 8.4605157, "volume": 44697.0}, {"date": "2007-09-11", "close": 8.3262218, "volume": 22955.0}, {"date": "2007-09-12", "close": 8.1919279, "volume": 64472.0}, {"date": "2007-09-13", "close": 7.7890462, "volume": 31041.0}, {"date": "2007-09-14", "close": 7.9233401, "volume": 18326.0}, {"date": "2007-09-17", "close": 7.7890462, "volume": 11002.0}, {"date": "2007-09-18", "close": 7.7890462, "volume": 16818.0}, {"date": "2007-09-19", "close": 8.057634, "volume": 56820.0}, {"date": "2007-09-20", "close": 8.4605157, "volume": 103835.0}, {"date": "2007-09-21", "close": 8.4605157, "volume": 118767.0}, {"date": "2007-09-24", "close": 8.1919279, "volume": 59470.0}, {"date": "2007-09-25", "close": 8.1919279, "volume": 33903.0}, {"date": "2007-09-26", "close": 8.1919279, "volume": 27125.0}, {"date": "2007-09-27", "close": 7.7890462, "volume": 45859.0}, {"date": "2007-09-28", "close": 8.1919279, "volume": 30613.0}, {"date": "2007-10-01", "close": 8.057634, "volume": 20915.0}, {"date": "2007-10-02", "close": 8.1919279, "volume": 17270.0}, {"date": "2007-10-03", "close": 8.057634, "volume": 92468.0}, {"date": "2007-10-04", "close": 8.057634, "volume": 39619.0}, {"date": "2007-10-05", "close": 7.9233401, "volume": 31159.0}, {"date": "2007-10-08", "close": 7.7890462, "volume": 25480.0}, {"date": "2007-10-09", "close": 7.6547523, "volume": 36323.0}, {"date": "2007-10-10", "close": 7.9233401, "volume": 39731.0}, {"date": "2007-10-11", "close": 7.7890462, "volume": 46508.0}, {"date": "2007-10-12", "close": 7.6547523, "volume": 25353.0}, {"date": "2007-10-15", "close": 7.6547523, "volume": 26978.0}, {"date": "2007-10-16", "close": 7.5204584, "volume": 77648.0}, {"date": "2007-10-17", "close": 7.2518706, "volume": 53526.0}, {"date": "2007-10-18", "close": 7.3861645, "volume": 60988.0}, {"date": "2007-10-19", "close": 7.3861645, "volume": 64113.0}, {"date": "2007-10-22", "close": 7.2518706, "volume": 45028.0}, {"date": "2007-10-23", "close": 7.3861645, "volume": 105324.0}, {"date": "2007-10-24", "close": 7.3861645, "volume": 39794.0}, {"date": "2007-10-25", "close": 7.1175767, "volume": 37598.0}, {"date": "2007-10-26", "close": 7.3861645, "volume": 33525.0}, {"date": "2007-10-29", "close": 7.6547523, "volume": 95780.0}, {"date": "2007-10-30", "close": 7.2518706, "volume": 73372.0}, {"date": "2007-10-31", "close": 7.2518706, "volume": 18643.0}, {"date": "2007-11-01", "close": 6.714695, "volume": 271045.0}, {"date": "2007-11-02", "close": 6.5804011, "volume": 172771.0}, {"date": "2007-11-05", "close": 6.714695, "volume": 139533.0}, {"date": "2007-11-06", "close": 6.9832828, "volume": 266992.0}, {"date": "2007-11-07", "close": 6.9832828, "volume": 313954.0}, {"date": "2007-11-09", "close": 6.714695, "volume": 278956.0}, {"date": "2007-11-12", "close": 6.4461072, "volume": 153575.0}, {"date": "2007-11-13", "close": 6.714695, "volume": 72666.0}, {"date": "2007-11-14", "close": 6.714695, "volume": 63314.0}, {"date": "2007-11-15", "close": 6.714695, "volume": 62851.0}, {"date": "2007-11-16", "close": 6.5804011, "volume": 44781.0}, {"date": "2007-11-19", "close": 6.714695, "volume": 137726.0}, {"date": "2007-11-20", "close": 6.5804011, "volume": 71844.0}, {"date": "2007-11-21", "close": 7.1175767, "volume": 146532.0}, {"date": "2007-11-22", "close": 6.9832828, "volume": 82094.0}, {"date": "2007-11-23", "close": 6.9832828, "volume": 45336.0}, {"date": "2007-11-26", "close": 6.8489889, "volume": 104027.0}, {"date": "2007-11-27", "close": 6.5804011, "volume": 52720.0}, {"date": "2007-11-28", "close": 6.714695, "volume": 41914.0}, {"date": "2007-11-29", "close": 6.9832828, "volume": 19863.0}, {"date": "2007-11-30", "close": 6.714695, "volume": 34768.0}, {"date": "2007-12-03", "close": 6.5804011, "volume": 32866.0}, {"date": "2007-12-04", "close": 6.714695, "volume": 32559.0}, {"date": "2007-12-05", "close": 6.4461072, "volume": 29884.0}, {"date": "2007-12-06", "close": 6.5804011, "volume": 28407.0}, {"date": "2007-12-07", "close": 6.5804011, "volume": 45899.0}, {"date": "2007-12-10", "close": 6.3118133, "volume": 42176.0}, {"date": "2007-12-11", "close": 6.3118133, "volume": 59724.0}, {"date": "2007-12-12", "close": 6.5804011, "volume": 49748.0}, {"date": "2007-12-13", "close": 6.4461072, "volume": 43998.0}, {"date": "2007-12-14", "close": 6.4461072, "volume": 10053.0}, {"date": "2008-01-07", "close": 6.132754995, "volume": 12574.0}, {"date": "2008-01-08", "close": 5.81940255, "volume": 32349.0}, {"date": "2008-01-09", "close": 5.685108645, "volume": 62098.0}, {"date": "2008-01-10", "close": 5.953696455, "volume": 25756.0}, {"date": "2008-01-11", "close": 6.08799036, "volume": 15533.0}, {"date": "2008-01-14", "close": 5.953696455, "volume": 41412.0}, {"date": "2008-01-15", "close": 6.71469525, "volume": 51774.0}, {"date": "2008-01-16", "close": 6.53563671, "volume": 30958.0}, {"date": "2008-01-17", "close": 6.17751963, "volume": 30560.0}, {"date": "2008-01-18", "close": 5.685108645, "volume": 54959.0}, {"date": "2008-01-21", "close": 5.685108645, "volume": 29972.0}, {"date": "2008-01-22", "close": 4.65552204, "volume": 61228.0}, {"date": "2008-01-23", "close": 5.28222693, "volume": 72120.0}, {"date": "2008-01-24", "close": 5.28222693, "volume": 17078.0}, {"date": "2008-01-25", "close": 5.28222693, "volume": 11738.0}, {"date": "2008-01-29", "close": 5.3717562, "volume": 11233.0}, {"date": "2008-01-30", "close": 4.74505131, "volume": 50144.0}, {"date": "2008-01-31", "close": 5.3717562, "volume": 36592.0}, {"date": "2008-02-01", "close": 5.3717562, "volume": 105902.0}, {"date": "2008-02-04", "close": 5.3717562, "volume": 37834.0}, {"date": "2008-02-05", "close": 5.81940255, "volume": 11162.0}, {"date": "2008-02-15", "close": 4.56599277, "volume": 176801.0}, {"date": "2008-02-18", "close": 4.92410985, "volume": 92726.0}, {"date": "2008-02-19", "close": 4.65552204, "volume": 35502.0}, {"date": "2008-02-20", "close": 4.56599277, "volume": 112886.0}, {"date": "2008-02-21", "close": 4.431698865, "volume": 117154.0}, {"date": "2008-02-22", "close": 4.38693423, "volume": 98474.0}, {"date": "2008-02-25", "close": 4.11834642, "volume": 92905.0}, {"date": "2008-02-26", "close": 4.02881715, "volume": 58495.0}, {"date": "2008-02-27", "close": 4.02881715, "volume": 84518.0}, {"date": "2008-02-28", "close": 3.894523245, "volume": 130143.0}, {"date": "2008-02-29", "close": 4.163111055, "volume": 93978.0}, {"date": "2008-03-03", "close": 4.02881715, "volume": 127249.0}, {"date": "2008-03-04", "close": 3.67070007, "volume": 30824.0}, {"date": "2008-03-05", "close": 3.984052515, "volume": 100609.0}, {"date": "2008-03-06", "close": 3.715464705, "volume": 80565.0}, {"date": "2008-03-07", "close": 3.5811708, "volume": 41723.0}, {"date": "2008-03-10", "close": 3.5811708, "volume": 39536.0}, {"date": "2008-03-11", "close": 3.625935435, "volume": 114692.0}, {"date": "2008-03-12", "close": 3.84975861, "volume": 40532.0}, {"date": "2008-03-13", "close": 4.02881715, "volume": 62212.0}, {"date": "2008-03-14", "close": 4.20787569, "volume": 81758.0}, {"date": "2008-03-17", "close": 4.20787569, "volume": 58501.0}, {"date": "2008-03-18", "close": 4.20787569, "volume": 140010.0}, {"date": "2008-03-19", "close": 4.20787569, "volume": 55123.0}, {"date": "2008-03-20", "close": 4.20787569, "volume": 43137.0}, {"date": "2008-03-25", "close": 4.20787569, "volume": 139523.0}, {"date": "2008-03-26", "close": 4.284775975, "volume": 15819.0}, {"date": "2008-03-27", "close": 4.284775975, "volume": 37989.0}, {"date": "2008-03-28", "close": 4.014158545, "volume": 48266.0}, {"date": "2008-03-31", "close": 4.23967307, "volume": 25736.0}, {"date": "2008-04-01", "close": 4.14946726, "volume": 32223.0}, {"date": "2008-04-02", "close": 4.14946726, "volume": 24073.0}, {"date": "2008-04-03", "close": 3.78864402, "volume": 59123.0}, {"date": "2008-04-04", "close": 4.014158545, "volume": 37448.0}, {"date": "2008-04-07", "close": 3.87884983, "volume": 43000.0}, {"date": "2008-04-08", "close": 3.923952735, "volume": 36498.0}, {"date": "2008-04-09", "close": 3.96905564, "volume": 131163.0}, {"date": "2008-04-10", "close": 3.87884983, "volume": 69825.0}, {"date": "2008-04-11", "close": 3.78864402, "volume": 12757.0}, {"date": "2008-04-14", "close": 3.743541115, "volume": 6200.0}, {"date": "2008-04-15", "close": 3.923952735, "volume": 23159.0}, {"date": "2008-04-16", "close": 3.653335305, "volume": 35208.0}, {"date": "2008-04-17", "close": 3.69843821, "volume": 13494.0}, {"date": "2008-04-18", "close": 3.6082324, "volume": 32442.0}, {"date": "2008-04-21", "close": 3.563129495, "volume": 18474.0}, {"date": "2008-04-22", "close": 3.33761497, "volume": 20427.0}, {"date": "2008-04-23", "close": 3.202306255, "volume": 13314.0}, {"date": "2008-04-24", "close": 3.33761497, "volume": 66752.0}, {"date": "2008-04-28", "close": 3.112100445, "volume": 27299.0}, {"date": "2008-04-29", "close": 2.751277205, "volume": 98674.0}, {"date": "2008-04-30", "close": 2.79638011, "volume": 46494.0}, {"date": "2008-05-01", "close": 2.61596849, "volume": 72604.0}, {"date": "2008-05-02", "close": 2.61596849, "volume": 45974.0}, {"date": "2008-05-05", "close": 2.61596849, "volume": 31013.0}, {"date": "2008-05-06", "close": 2.52576268, "volume": 32016.0}, {"date": "2008-05-07", "close": 2.43555687, "volume": 57575.0}, {"date": "2008-05-08", "close": 2.570865585, "volume": 30266.0}, {"date": "2008-05-09", "close": 2.661071395, "volume": 32546.0}, {"date": "2008-05-12", "close": 2.7061743, "volume": 68517.0}, {"date": "2008-05-13", "close": 3.24740916, "volume": 79662.0}, {"date": "2008-05-14", "close": 3.06699754, "volume": 45072.0}, {"date": "2008-05-15", "close": 3.06699754, "volume": 33913.0}, {"date": "2008-05-16", "close": 2.97679173, "volume": 45672.0}, {"date": "2008-05-19", "close": 2.97679173, "volume": 33147.0}, {"date": "2008-05-20", "close": 2.88658592, "volume": 19442.0}, {"date": "2008-05-21", "close": 2.97679173, "volume": 13344.0}, {"date": "2008-05-22", "close": 2.88658592, "volume": 11126.0}, {"date": "2008-05-23", "close": 2.841483015, "volume": 53535.0}, {"date": "2008-05-26", "close": 2.88658592, "volume": 6957.0}, {"date": "2008-05-27", "close": 2.751277205, "volume": 13206.0}, {"date": "2008-05-28", "close": 2.661071395, "volume": 18355.0}, {"date": "2008-05-29", "close": 2.480659775, "volume": 63463.0}, {"date": "2008-05-30", "close": 2.480659775, "volume": 13298.0}, {"date": "2008-06-02", "close": 2.79638011, "volume": 28829.0}, {"date": "2008-06-03", "close": 2.570865585, "volume": 32029.0}, {"date": "2008-06-04", "close": 2.480659775, "volume": 27924.0}, {"date": "2008-06-05", "close": 2.661071395, "volume": 40329.0}, {"date": "2008-06-06", "close": 2.570865585, "volume": 54108.0}, {"date": "2008-06-10", "close": 2.7061743, "volume": 39848.0}, {"date": "2008-06-11", "close": 2.661071395, "volume": 20586.0}, {"date": "2008-06-12", "close": 2.52576268, "volume": 23375.0}, {"date": "2008-06-13", "close": 2.661071395, "volume": 16727.0}, {"date": "2014-02-11", "close": 2.661071395, "volume": null}, {"date": "2016-03-24", "close": 0.15334986, "volume": 18831051.0}, {"date": "2016-03-29", "close": 0.1353087, "volume": 3154732.0}, {"date": "2016-03-30", "close": 0.12628812, "volume": 4116177.0}, {"date": "2016-03-31", "close": 0.13981899, "volume": 1766715.0}, {"date": "2016-04-01", "close": 0.15786015, "volume": 1156245.0}, {"date": "2016-04-04", "close": 0.16237044, "volume": 1377887.0}, {"date": "2016-04-05", "close": 0.15786015, "volume": 1060544.0}, {"date": "2016-04-06", "close": 0.16237044, "volume": 1872941.0}, {"date": "2016-04-07", "close": 0.17590131, "volume": 1616078.0}, {"date": "2016-04-08", "close": 0.17590131, "volume": 2064195.0}, {"date": "2016-04-11", "close": 0.17590131, "volume": 1696343.0}, {"date": "2016-04-12", "close": 0.17590131, "volume": 4353594.0}, {"date": "2016-04-13", "close": 0.18943218, "volume": 1163727.0}, {"date": "2016-04-14", "close": 0.21649392, "volume": 5049969.0}, {"date": "2016-04-15", "close": 0.21649392, "volume": 1108443.0}, {"date": "2016-04-18", "close": 0.21649392, "volume": 965447.0}, {"date": "2016-04-19", "close": 0.19845276, "volume": 919472.0}, {"date": "2016-04-20", "close": 0.20296305, "volume": 545063.0}, {"date": "2016-04-21", "close": 0.2255145, "volume": 1812717.0}, {"date": "2016-04-22", "close": 0.2255145, "volume": 981437.0}, {"date": "2016-04-26", "close": 0.22100421, "volume": 877722.0}, {"date": "2016-04-27", "close": 0.21198363, "volume": 1013071.0}, {"date": "2016-04-28", "close": 0.21649392, "volume": 631888.0}, {"date": "2016-04-29", "close": 0.2255145, "volume": 4227689.0}, {"date": "2016-05-02", "close": 0.24355566, "volume": 1691350.0}, {"date": "2016-05-03", "close": 0.24355566, "volume": 910220.0}, {"date": "2016-05-04", "close": 0.24806595, "volume": 3406417.0}, {"date": "2016-05-05", "close": 0.24355566, "volume": 680371.0}, {"date": "2016-05-06", "close": 0.23904537, "volume": 331680.0}, {"date": "2016-05-09", "close": 0.23904537, "volume": 512572.0}, {"date": "2016-05-10", "close": 0.23904537, "volume": 580704.0}, {"date": "2016-05-11", "close": 0.23453508, "volume": 557217.0}, {"date": "2016-05-12", "close": 0.23904537, "volume": 970470.0}, {"date": "2016-05-13", "close": 0.23453508, "volume": 407503.0}, {"date": "2016-05-16", "close": 0.23453508, "volume": 292479.0}, {"date": "2016-05-17", "close": 0.25708653, "volume": 1071012.0}, {"date": "2016-05-18", "close": 0.26159682, "volume": 830179.0}, {"date": "2016-05-19", "close": 0.25257624, "volume": 706371.0}, {"date": "2016-05-20", "close": 0.26159682, "volume": 933082.0}, {"date": "2016-05-23", "close": 0.26159682, "volume": 1052390.0}, {"date": "2016-05-24", "close": 0.26159682, "volume": 168081.0}, {"date": "2016-05-25", "close": 0.25257624, "volume": 88132.0}, {"date": "2016-05-26", "close": 0.26610711, "volume": 648517.0}, {"date": "2016-05-27", "close": 0.26610711, "volume": 580476.0}, {"date": "2016-05-30", "close": 0.26159682, "volume": 2867452.0}, {"date": "2016-05-31", "close": 0.27512769, "volume": 1483570.0}, {"date": "2016-06-01", "close": 0.3157203, "volume": 1288664.0}, {"date": "2016-06-02", "close": 0.32023059, "volume": 5165608.0}, {"date": "2016-06-03", "close": 0.36984378, "volume": 2212801.0}, {"date": "2016-06-06", "close": 0.4059261, "volume": 2253239.0}, {"date": "2016-06-07", "close": 0.35180262, "volume": 1508086.0}, {"date": "2016-06-08", "close": 0.36984378, "volume": 1191303.0}, {"date": "2016-06-09", "close": 0.358117026, "volume": 1044846.0}, {"date": "2016-06-10", "close": 0.3608232, "volume": 319335.0}, {"date": "2016-06-14", "close": 0.34729233, "volume": 766242.0}, {"date": "2016-06-15", "close": 0.34278204, "volume": 664861.0}, {"date": "2016-06-16", "close": 0.35180262, "volume": 266975.0}, {"date": "2016-06-17", "close": 0.33827175, "volume": 186527.0}, {"date": "2016-06-20", "close": 0.32925117, "volume": 173317.0}, {"date": "2016-06-21", "close": 0.32474088, "volume": 96043.0}, {"date": "2016-06-22", "close": 0.33376146, "volume": 31982.0}, {"date": "2016-06-23", "close": 0.3157203, "volume": 93342.0}, {"date": "2016-06-24", "close": 0.32474088, "volume": 455675.0}, {"date": "2016-06-27", "close": 0.33827175, "volume": 299434.0}, {"date": "2016-06-28", "close": 0.3608232, "volume": 1492741.0}, {"date": "2016-06-29", "close": 0.37886436, "volume": 367193.0}, {"date": "2016-06-30", "close": 0.38788494, "volume": 104631.0}, {"date": "2016-07-01", "close": 0.38788494, "volume": 514750.0}, {"date": "2016-07-04", "close": 0.40141581, "volume": 829246.0}, {"date": "2016-07-05", "close": 0.41494668, "volume": 2210355.0}, {"date": "2016-07-06", "close": 0.41945697, "volume": 935341.0}, {"date": "2016-07-07", "close": 0.43298784, "volume": 569016.0}, {"date": "2016-07-08", "close": 0.43298784, "volume": 957201.0}, {"date": "2016-07-11", "close": 0.44200842, "volume": 883511.0}, {"date": "2016-07-12", "close": 0.43749813, "volume": 462675.0}, {"date": "2016-07-13", "close": 0.44651871, "volume": 549186.0}, {"date": "2016-07-14", "close": 0.46907016, "volume": 2346482.0}, {"date": "2016-07-15", "close": 0.451029, "volume": 324119.0}, {"date": "2016-07-18", "close": 0.47809074, "volume": 1187488.0}, {"date": "2016-07-19", "close": 0.46455987, "volume": 283854.0}, {"date": "2016-07-20", "close": 0.43749813, "volume": 278963.0}, {"date": "2016-07-21", "close": 0.43749813, "volume": 515692.0}, {"date": "2016-07-22", "close": 0.46907016, "volume": 653050.0}, {"date": "2016-07-25", "close": 0.451029, "volume": 408743.0}, {"date": "2016-07-26", "close": 0.451029, "volume": 306530.0}, {"date": "2016-07-27", "close": 0.43298784, "volume": 329245.0}, {"date": "2016-07-28", "close": 0.46004958, "volume": 413350.0}, {"date": "2016-07-29", "close": 0.46455987, "volume": 396285.0}, {"date": "2016-08-01", "close": 0.451029, "volume": 708277.0}, {"date": "2016-08-02", "close": 0.45553929, "volume": 470286.0}, {"date": "2016-08-03", "close": 0.46004958, "volume": 1305334.0}, {"date": "2016-08-04", "close": 0.46004958, "volume": 260675.0}, {"date": "2016-08-05", "close": 0.46455987, "volume": 203813.0}, {"date": "2016-08-08", "close": 0.46455987, "volume": 1535658.0}, {"date": "2016-08-09", "close": 0.46907016, "volume": 828426.0}, {"date": "2016-08-10", "close": 0.48711132, "volume": 3388988.0}, {"date": "2016-08-11", "close": 0.48711132, "volume": 1581140.0}, {"date": "2016-08-12", "close": 0.46004958, "volume": 285962.0}, {"date": "2016-08-15", "close": 0.46455987, "volume": 116984.0}, {"date": "2016-08-16", "close": 0.47809074, "volume": 559947.0}, {"date": "2016-08-17", "close": 0.45553929, "volume": 97582.0}, {"date": "2016-08-18", "close": 0.46907016, "volume": 78104.0}, {"date": "2016-08-19", "close": 0.46004958, "volume": 250047.0}, {"date": "2016-08-22", "close": 0.39690552, "volume": 2862840.0}, {"date": "2016-08-23", "close": 0.4059261, "volume": 532404.0}, {"date": "2016-08-24", "close": 0.43298784, "volume": 469893.0}, {"date": "2016-08-25", "close": 0.4059261, "volume": 338135.0}, {"date": "2016-08-26", "close": 0.41494668, "volume": 392047.0}, {"date": "2016-08-29", "close": 0.38788494, "volume": 271514.0}, {"date": "2016-08-30", "close": 0.38788494, "volume": 728348.0}, {"date": "2016-08-31", "close": 0.36984378, "volume": 686980.0}, {"date": "2016-09-01", "close": 0.3608232, "volume": 688815.0}, {"date": "2016-09-02", "close": 0.3608232, "volume": 244.0}, {"date": "2016-09-05", "close": 0.36984378, "volume": 244779.0}, {"date": "2016-09-06", "close": 0.36984378, "volume": 80266.0}, {"date": "2016-09-07", "close": 0.37435407, "volume": 349410.0}, {"date": "2016-09-08", "close": 0.35180262, "volume": 232042.0}, {"date": "2016-09-09", "close": 0.32925117, "volume": 4762490.0}, {"date": "2016-09-12", "close": 0.33376146, "volume": 1207950.0}, {"date": "2016-09-13", "close": 0.34729233, "volume": 318439.0}, {"date": "2016-09-14", "close": 0.33827175, "volume": 672039.0}, {"date": "2016-09-15", "close": 0.33376146, "volume": 306896.0}, {"date": "2016-09-16", "close": 0.33376146, "volume": 2696900.0}, {"date": "2016-09-19", "close": 0.32474088, "volume": 1840680.0}, {"date": "2016-09-20", "close": 0.32023059, "volume": 1155989.0}, {"date": "2016-09-21", "close": 0.31121001, "volume": 661135.0}, {"date": "2016-09-22", "close": 0.34278204, "volume": 1147408.0}, {"date": "2016-09-23", "close": 0.34278204, "volume": 861612.0}, {"date": "2016-09-26", "close": 0.3157203, "volume": 342732.0}, {"date": "2016-09-27", "close": 0.3157203, "volume": 2102485.0}, {"date": "2016-09-28", "close": 0.3157203, "volume": 1233677.0}, {"date": "2016-09-29", "close": 0.32474088, "volume": 3872989.0}, {"date": "2016-09-30", "close": 0.33376146, "volume": 896267.0}, {"date": "2016-10-25", "close": 0.3157203, "volume": 414602.0}, {"date": "2016-10-26", "close": 0.2706174, "volume": 2917075.0}, {"date": "2016-10-27", "close": 0.26610711, "volume": 792298.0}, {"date": "2016-10-28", "close": 0.24806595, "volume": 651981.0}, {"date": "2016-10-31", "close": 0.2706174, "volume": 161116.0}, {"date": "2016-11-01", "close": 0.25708653, "volume": 119829.0}, {"date": "2016-11-02", "close": 0.25708653, "volume": 2255787.0}, {"date": "2016-11-03", "close": 0.24806595, "volume": 295835.0}, {"date": "2016-11-04", "close": 0.2255145, "volume": 784309.0}, {"date": "2016-11-07", "close": 0.23002479, "volume": 170992.0}, {"date": "2016-11-08", "close": 0.22100421, "volume": 658427.0}, {"date": "2016-11-09", "close": 0.21198363, "volume": 624879.0}, {"date": "2016-11-10", "close": 0.2255145, "volume": 3912409.0}, {"date": "2016-11-11", "close": 0.2255145, "volume": 1418934.0}, {"date": "2016-11-14", "close": 0.20747334, "volume": 1036519.0}, {"date": "2016-11-15", "close": 0.20296305, "volume": 672940.0}, {"date": "2016-11-16", "close": 0.20747334, "volume": 938721.0}, {"date": "2016-11-17", "close": 0.20296305, "volume": 324271.0}, {"date": "2016-11-18", "close": 0.18943218, "volume": 3493986.0}, {"date": "2016-11-21", "close": 0.17590131, "volume": 2266637.0}, {"date": "2016-11-22", "close": 0.19845276, "volume": 1083066.0}, {"date": "2016-11-23", "close": 0.20747334, "volume": 800713.0}, {"date": "2016-11-24", "close": 0.18492189, "volume": 819353.0}, {"date": "2016-11-25", "close": 0.1804116, "volume": 100689.0}, {"date": "2016-11-28", "close": 0.18943218, "volume": 174365.0}, {"date": "2016-11-29", "close": 0.19394247, "volume": 246597.0}, {"date": "2016-11-30", "close": 0.19394247, "volume": 816479.0}, {"date": "2016-12-01", "close": 0.20296305, "volume": 563228.0}, {"date": "2016-12-02", "close": 0.18943218, "volume": 1525000.0}, {"date": "2016-12-05", "close": 0.18943218, "volume": 2308333.0}, {"date": "2016-12-06", "close": 0.18943218, "volume": 390219.0}, {"date": "2016-12-07", "close": 0.1804116, "volume": 903007.0}, {"date": "2016-12-08", "close": 0.1804116, "volume": 166286.0}, {"date": "2016-12-09", "close": 0.191236296, "volume": 872098.0}, {"date": "2016-12-12", "close": 0.18943218, "volume": 996857.0}, {"date": "2016-12-13", "close": 0.18492189, "volume": 321162.0}, {"date": "2016-12-14", "close": 0.1804116, "volume": 1699729.0}, {"date": "2016-12-15", "close": 0.1804116, "volume": 2621460.0}, {"date": "2016-12-16", "close": 0.17139102, "volume": 368962.0}, {"date": "2016-12-19", "close": 0.18943218, "volume": 300485.0}, {"date": "2016-12-20", "close": 0.19394247, "volume": 77600.0}, {"date": "2016-12-21", "close": 0.19845276, "volume": 4097680.0}, {"date": "2016-12-28", "close": 0.19845276, "volume": 98671.0}, {"date": "2016-12-29", "close": 0.21649392, "volume": 213361.0}, {"date": "2016-12-30", "close": 0.26159682, "volume": 620381.0}, {"date": "2017-01-03", "close": 0.24355566, "volume": 697562.0}, {"date": "2017-01-04", "close": 0.25257624, "volume": 169073.0}, {"date": "2017-01-06", "close": 0.23904537, "volume": 67067.0}, {"date": "2017-01-09", "close": 0.24355566, "volume": 71012.0}, {"date": "2017-01-10", "close": 0.24806595, "volume": 367749.0}, {"date": "2017-01-11", "close": 0.24806595, "volume": 1082279.0}, {"date": "2017-01-12", "close": 0.26159682, "volume": 1967836.0}, {"date": "2017-01-13", "close": 0.26610711, "volume": 1563540.0}, {"date": "2017-01-16", "close": 0.32023059, "volume": 1495032.0}, {"date": "2017-01-17", "close": 0.35180262, "volume": 1139221.0}, {"date": "2017-01-18", "close": 0.33376146, "volume": 614843.0}, {"date": "2017-01-19", "close": 0.31121001, "volume": 595526.0}, {"date": "2017-01-20", "close": 0.32474088, "volume": 202422.0}, {"date": "2017-01-23", "close": 0.34729233, "volume": 324618.0}, {"date": "2017-01-24", "close": 0.34729233, "volume": 510455.0}, {"date": "2017-01-25", "close": 0.34278204, "volume": 253660.0}, {"date": "2017-01-27", "close": 0.33376146, "volume": 184340.0}, {"date": "2017-01-30", "close": 0.34278204, "volume": 50774.0}, {"date": "2017-01-31", "close": 0.35180262, "volume": 811048.0}, {"date": "2017-02-01", "close": 0.33827175, "volume": 347157.0}, {"date": "2017-02-02", "close": 0.34278204, "volume": 65792.0}, {"date": "2017-02-03", "close": 0.32925117, "volume": 252581.0}, {"date": "2017-02-06", "close": 0.3608232, "volume": 908054.0}, {"date": "2017-02-07", "close": 0.34278204, "volume": 971270.0}, {"date": "2017-02-08", "close": 0.35180262, "volume": 235518.0}, {"date": "2017-02-09", "close": 0.33376146, "volume": 3378934.0}, {"date": "2017-02-10", "close": 0.32925117, "volume": 1242762.0}, {"date": "2017-02-13", "close": 0.33376146, "volume": 55322.0}, {"date": "2017-02-14", "close": 0.33376146, "volume": 651318.0}, {"date": "2017-02-15", "close": 0.32474088, "volume": 320929.0}, {"date": "2017-02-16", "close": 0.3157203, "volume": 167240.0}, {"date": "2017-02-17", "close": 0.31121001, "volume": 475809.0}, {"date": "2017-02-20", "close": 0.34729233, "volume": 58603.0}, {"date": "2017-02-21", "close": 0.33376146, "volume": 1544002.0}, {"date": "2017-02-22", "close": 0.32474088, "volume": 740518.0}, {"date": "2017-02-23", "close": 0.3157203, "volume": 247710.0}, {"date": "2017-02-24", "close": 0.33376146, "volume": 354478.0}, {"date": "2017-02-27", "close": 0.33376146, "volume": 122415.0}, {"date": "2017-02-28", "close": 0.32474088, "volume": 180243.0}, {"date": "2017-03-01", "close": 0.3157203, "volume": 82464.0}, {"date": "2017-03-02", "close": 0.3157203, "volume": 74206.0}, {"date": "2017-03-03", "close": 0.3157203, "volume": 915034.0}, {"date": "2017-03-06", "close": 0.30669972, "volume": 195538.0}, {"date": "2017-03-07", "close": 0.31121001, "volume": 40273.0}, {"date": "2017-03-08", "close": 0.29316885, "volume": 344007.0}, {"date": "2017-03-09", "close": 0.28414827, "volume": 121677.0}, {"date": "2017-03-10", "close": 0.28414827, "volume": 809416.0}, {"date": "2017-03-13", "close": 0.27512769, "volume": 113076.0}, {"date": "2017-03-14", "close": 0.27512769, "volume": 310503.0}, {"date": "2017-03-15", "close": 0.26610711, "volume": 384611.0}, {"date": "2017-03-16", "close": 0.26610711, "volume": 380279.0}, {"date": "2017-03-17", "close": 0.2706174, "volume": 721252.0}, {"date": "2017-03-20", "close": 0.2706174, "volume": 17388.0}, {"date": "2017-03-21", "close": 0.27512769, "volume": 418290.0}, {"date": "2017-03-22", "close": 0.30218943, "volume": 50438.0}, {"date": "2017-03-23", "close": 0.32023059, "volume": 151800.0}, {"date": "2017-03-24", "close": 0.33827175, "volume": 503426.0}, {"date": "2017-03-27", "close": 0.34278204, "volume": 165223.0}, {"date": "2017-03-28", "close": 0.33376146, "volume": 237158.0}, {"date": "2017-03-29", "close": 0.3157203, "volume": 726366.0}, {"date": "2017-03-30", "close": 0.32474088, "volume": 2303142.0}, {"date": "2017-03-31", "close": 0.34278204, "volume": 266529.0}, {"date": "2017-04-03", "close": 0.33827175, "volume": 98807.0}, {"date": "2017-04-18", "close": 0.33376146, "volume": 83427.0}, {"date": "2017-04-19", "close": 0.33827175, "volume": 330363.0}, {"date": "2017-04-20", "close": 0.33827175, "volume": 70747.0}, {"date": "2017-04-21", "close": 0.32474088, "volume": 40732.0}, {"date": "2017-04-24", "close": 0.32474088, "volume": 279424.0}, {"date": "2017-04-26", "close": 0.3157203, "volume": 410022.0}, {"date": "2017-04-27", "close": 0.28865856, "volume": 502851.0}, {"date": "2017-04-28", "close": 0.2706174, "volume": 1458640.0}, {"date": "2017-05-01", "close": 0.27963798, "volume": 151425.0}, {"date": "2017-05-02", "close": 0.29316885, "volume": 599835.0}, {"date": "2017-05-03", "close": 0.28865856, "volume": 320372.0}, {"date": "2017-05-04", "close": 0.28865856, "volume": 159268.0}, {"date": "2017-05-05", "close": 0.2706174, "volume": 242136.0}, {"date": "2017-05-08", "close": 0.27963798, "volume": 123826.0}, {"date": "2017-05-09", "close": 0.27963798, "volume": 83384.0}, {"date": "2017-05-10", "close": 0.27963798, "volume": 685573.0}, {"date": "2017-05-11", "close": 0.28865856, "volume": 982330.0}, {"date": "2017-05-12", "close": 0.31121001, "volume": 1049884.0}, {"date": "2017-05-15", "close": 0.29767914, "volume": 257531.0}, {"date": "2017-05-16", "close": 0.30218943, "volume": 232041.0}, {"date": "2017-05-17", "close": 0.30669972, "volume": 534237.0}, {"date": "2017-05-18", "close": 0.3157203, "volume": 154193.0}, {"date": "2017-05-19", "close": 0.3157203, "volume": 147759.0}, {"date": "2017-05-22", "close": 0.30218943, "volume": 1106773.0}, {"date": "2017-05-23", "close": 0.3157203, "volume": 245474.0}, {"date": "2017-05-24", "close": 0.31121001, "volume": 322080.0}, {"date": "2017-05-25", "close": 0.31121001, "volume": 345102.0}, {"date": "2017-05-26", "close": 0.3157203, "volume": 369321.0}, {"date": "2017-05-29", "close": 0.3157203, "volume": 336967.0}, {"date": "2017-05-30", "close": 0.3157203, "volume": 45008.0}, {"date": "2017-05-31", "close": 0.30669972, "volume": 387751.0}, {"date": "2017-06-01", "close": 0.30669972, "volume": 11413.0}, {"date": "2017-06-02", "close": 0.29767914, "volume": 93957.0}, {"date": "2017-06-05", "close": 0.30669972, "volume": 46623.0}, {"date": "2017-06-06", "close": 0.29767914, "volume": 130255.0}, {"date": "2017-06-07", "close": 0.30669972, "volume": 374496.0}, {"date": "2017-06-08", "close": 0.30669972, "volume": 251973.0}, {"date": "2017-06-09", "close": 0.30218943, "volume": 92140.0}, {"date": "2017-06-13", "close": 0.29767914, "volume": 480166.0}, {"date": "2017-06-14", "close": 0.29316885, "volume": 1126882.0}, {"date": "2017-06-15", "close": 0.30218943, "volume": 1894794.0}, {"date": "2017-06-16", "close": 0.3157203, "volume": 217204.0}, {"date": "2017-06-19", "close": 0.29767914, "volume": 296478.0}, {"date": "2017-06-20", "close": 0.30669972, "volume": 802182.0}, {"date": "2017-06-21", "close": 0.30669972, "volume": 67629.0}, {"date": "2017-06-22", "close": 0.3157203, "volume": 235143.0}, {"date": "2017-06-23", "close": 0.3157203, "volume": 114178.0}, {"date": "2017-06-26", "close": 0.30218943, "volume": 777443.0}, {"date": "2017-06-27", "close": 0.29767914, "volume": 669739.0}, {"date": "2017-06-28", "close": 0.30669972, "volume": 164078.0}, {"date": "2017-06-29", "close": 0.3157203, "volume": 191229.0}, {"date": "2017-06-30", "close": 0.33376146, "volume": 35364.0}, {"date": "2017-07-03", "close": 0.33827175, "volume": 104156.0}, {"date": "2017-07-04", "close": 0.3157203, "volume": 206683.0}, {"date": "2017-07-05", "close": 0.3157203, "volume": 125423.0}, {"date": "2017-07-06", "close": 0.3157203, "volume": 172380.0}, {"date": "2017-07-07", "close": 0.30669972, "volume": 402361.0}, {"date": "2017-07-10", "close": 0.29767914, "volume": 240704.0}, {"date": "2017-07-11", "close": 0.18492189, "volume": 364855.0}, {"date": "2017-07-14", "close": 0.2706174, "volume": 2800331.0}, {"date": "2017-07-17", "close": 0.29316885, "volume": 904307.0}, {"date": "2017-07-18", "close": 0.27963798, "volume": 395171.0}, {"date": "2017-07-19", "close": 0.27963798, "volume": 304003.0}, {"date": "2017-07-20", "close": 0.28865856, "volume": 358293.0}, {"date": "2017-07-21", "close": 0.28414827, "volume": 85543.0}, {"date": "2017-07-24", "close": 0.28414827, "volume": 310007.0}, {"date": "2017-07-25", "close": 0.2706174, "volume": 313920.0}, {"date": "2017-07-26", "close": 0.2706174, "volume": 406110.0}, {"date": "2017-07-27", "close": 0.25708653, "volume": 186102.0}, {"date": "2017-07-28", "close": 0.26610711, "volume": 150940.0}, {"date": "2017-07-31", "close": 0.25708653, "volume": 541904.0}, {"date": "2017-08-01", "close": 0.24806595, "volume": 66515.0}, {"date": "2017-08-02", "close": 0.26159682, "volume": 38819.0}, {"date": "2017-08-08", "close": 0.23904537, "volume": 445481.0}, {"date": "2017-08-09", "close": 0.2255145, "volume": 414241.0}, {"date": "2017-08-10", "close": 0.21649392, "volume": 681385.0}, {"date": "2017-08-11", "close": 0.21649392, "volume": 303751.0}, {"date": "2017-08-14", "close": 0.20747334, "volume": 1022082.0}, {"date": "2017-08-15", "close": 0.21198363, "volume": 409687.0}, {"date": "2018-04-17", "close": 0.15444636, "volume": 20163467.0}, {"date": "2018-04-18", "close": 0.14990382, "volume": 5795103.0}, {"date": "2018-04-19", "close": 0.14536128, "volume": 1317759.0}, {"date": "2018-04-20", "close": 0.14990382, "volume": 353601.0}, {"date": "2018-04-23", "close": 0.14536128, "volume": 1953602.0}, {"date": "2018-04-24", "close": 0.14081874, "volume": 6027132.0}, {"date": "2018-04-26", "close": 0.13173366, "volume": 332276.0}, {"date": "2018-04-27", "close": 0.12719112, "volume": 1690210.0}, {"date": "2018-04-30", "close": 0.1362762, "volume": 1284223.0}, {"date": "2018-05-01", "close": 0.1362762, "volume": 154512.0}, {"date": "2018-05-02", "close": 0.13173366, "volume": 379463.0}, {"date": "2018-05-03", "close": 0.12719112, "volume": 157878.0}, {"date": "2018-05-04", "close": 0.13173366, "volume": 154656.0}, {"date": "2018-05-07", "close": 0.1362762, "volume": 326586.0}, {"date": "2018-05-08", "close": 0.1362762, "volume": 601426.0}, {"date": "2018-05-09", "close": 0.13173366, "volume": 651774.0}, {"date": "2018-05-10", "close": 0.1362762, "volume": 2381181.0}, {"date": "2018-05-11", "close": 0.14081874, "volume": 418284.0}, {"date": "2018-05-14", "close": 0.12719112, "volume": 1402442.0}, {"date": "2018-05-15", "close": 0.12264858, "volume": 651927.0}, {"date": "2018-05-16", "close": 0.12264858, "volume": 1190857.0}, {"date": "2018-05-17", "close": 0.119923056, "volume": 844815.0}, {"date": "2018-05-18", "close": 0.119923056, "volume": 330935.0}, {"date": "2018-05-21", "close": 0.11810604, "volume": 500938.0}, {"date": "2018-05-22", "close": 0.11810604, "volume": 970458.0}, {"date": "2018-05-23", "close": 0.12264858, "volume": 275755.0}, {"date": "2018-05-24", "close": 0.1135635, "volume": 298548.0}, {"date": "2018-05-25", "close": 0.12264858, "volume": 228575.0}, {"date": "2018-05-28", "close": 0.12264858, "volume": 193466.0}, {"date": "2018-05-29", "close": 0.12264858, "volume": 334039.0}, {"date": "2018-05-30", "close": 0.12264858, "volume": 1632310.0}, {"date": "2018-05-31", "close": 0.12264858, "volume": 260822.0}, {"date": "2018-06-01", "close": 0.12264858, "volume": 341861.0}, {"date": "2018-06-04", "close": 0.11810604, "volume": 674041.0}, {"date": "2018-06-05", "close": 0.11810604, "volume": 146002.0}, {"date": "2018-06-06", "close": 0.12264858, "volume": 533754.0}, {"date": "2018-06-07", "close": 0.11810604, "volume": 352256.0}, {"date": "2018-06-08", "close": 0.11810604, "volume": 4552363.0}, {"date": "2018-06-12", "close": 0.11810604, "volume": 57572.0}, {"date": "2018-06-13", "close": 0.11810604, "volume": 477242.0}, {"date": "2018-06-14", "close": 0.11810604, "volume": 52834.0}, {"date": "2018-06-15", "close": 0.11810604, "volume": 235257.0}, {"date": "2018-06-18", "close": 0.10902096, "volume": 796148.0}, {"date": "2018-06-19", "close": 0.10902096, "volume": 294652.0}, {"date": "2018-06-20", "close": 0.1135635, "volume": 516082.0}, {"date": "2018-06-21", "close": 0.1135635, "volume": 462296.0}, {"date": "2018-06-22", "close": 0.1135635, "volume": 272385.0}, {"date": "2018-06-25", "close": 0.12264858, "volume": 715634.0}, {"date": "2018-06-26", "close": 0.11810604, "volume": 1952044.0}, {"date": "2018-06-27", "close": 0.11810604, "volume": 344421.0}, {"date": "2018-06-28", "close": 0.11810604, "volume": 218595.0}, {"date": "2018-06-29", "close": 0.10902096, "volume": 872818.0}, {"date": "2018-07-02", "close": 0.10902096, "volume": 544106.0}, {"date": "2018-07-03", "close": 0.1135635, "volume": 179780.0}, {"date": "2018-07-04", "close": 0.11810604, "volume": 88056.0}, {"date": "2018-07-05", "close": 0.1135635, "volume": 220775.0}, {"date": "2018-07-06", "close": 0.1135635, "volume": 471440.0}, {"date": "2018-07-09", "close": 0.1135635, "volume": 353955.0}, {"date": "2018-07-10", "close": 0.1135635, "volume": 21285.0}, {"date": "2018-07-11", "close": 0.10902096, "volume": 489719.0}, {"date": "2018-07-12", "close": 0.110837976, "volume": 288511.0}, {"date": "2018-07-13", "close": 0.10902096, "volume": 325501.0}, {"date": "2018-07-16", "close": 0.11810604, "volume": 605471.0}, {"date": "2018-07-17", "close": 0.11810604, "volume": 550353.0}, {"date": "2018-07-18", "close": 0.12719112, "volume": 304643.0}, {"date": "2018-07-19", "close": 0.12264858, "volume": 273493.0}, {"date": "2018-07-20", "close": 0.10447842, "volume": 352367.0}, {"date": "2019-06-28", "close": 0.14536128, "volume": 3852063.0}, {"date": "2019-07-01", "close": 0.14081874, "volume": 1182359.0}, {"date": "2019-07-02", "close": 0.10902096, "volume": 1054714.0}, {"date": "2019-07-03", "close": 0.10902096, "volume": 31591.0}, {"date": "2019-07-04", "close": 0.1135635, "volume": 147963.0}, {"date": "2019-07-05", "close": 0.1135635, "volume": 219190.0}, {"date": "2019-07-08", "close": 0.10902096, "volume": 298605.0}, {"date": "2019-07-09", "close": 0.10902096, "volume": 394058.0}, {"date": "2019-07-10", "close": 0.10902096, "volume": 258197.0}, {"date": "2019-07-11", "close": 0.11810604, "volume": 181467.0}, {"date": "2019-07-12", "close": 0.12264858, "volume": 38525.0}, {"date": "2019-07-15", "close": 0.13173366, "volume": 346742.0}, {"date": "2019-07-16", "close": 0.13173366, "volume": 467800.0}, {"date": "2019-07-17", "close": 0.1362762, "volume": 364260.0}, {"date": "2019-07-18", "close": 0.1362762, "volume": 28020.0}, {"date": "2019-07-19", "close": 0.138093216, "volume": 1168149.0}, {"date": "2019-07-22", "close": 0.1362762, "volume": 920422.0}, {"date": "2019-07-23", "close": 0.1362762, "volume": 755772.0}, {"date": "2019-07-24", "close": 0.13173366, "volume": 490951.0}, {"date": "2019-07-25", "close": 0.12719112, "volume": 410309.0}, {"date": "2019-07-26", "close": 0.13173366, "volume": 121103.0}, {"date": "2019-07-29", "close": 0.13173366, "volume": 916447.0}, {"date": "2019-07-30", "close": 0.14536128, "volume": 1407951.0}, {"date": "2019-07-31", "close": 0.16353144, "volume": 1015888.0}, {"date": "2019-08-01", "close": 0.19078668, "volume": 2029566.0}, {"date": "2019-08-02", "close": 0.227127, "volume": 3383679.0}, {"date": "2019-08-05", "close": 0.21349938, "volume": 383743.0}, {"date": "2019-08-06", "close": 0.19987176, "volume": 505549.0}, {"date": "2019-08-07", "close": 0.20895684, "volume": 252917.0}, {"date": "2019-08-08", "close": 0.20895684, "volume": 513323.0}, {"date": "2019-08-09", "close": 0.21349938, "volume": 569364.0}, {"date": "2019-08-12", "close": 0.21349938, "volume": 220172.0}, {"date": "2019-08-13", "close": 0.20895684, "volume": 209850.0}, {"date": "2019-08-16", "close": 0.19078668, "volume": 520096.0}, {"date": "2019-08-19", "close": 0.18624414, "volume": 157038.0}, {"date": "2019-08-20", "close": 0.19532922, "volume": 477994.0}, {"date": "2019-08-21", "close": 0.19532922, "volume": 1088661.0}, {"date": "2019-08-22", "close": 0.20895684, "volume": 501996.0}, {"date": "2019-08-23", "close": 0.19078668, "volume": 484003.0}, {"date": "2019-08-26", "close": 0.18624414, "volume": 2492896.0}, {"date": "2019-08-27", "close": 0.1817016, "volume": 1100421.0}, {"date": "2019-08-28", "close": 0.18624414, "volume": 5862917.0}, {"date": "2019-08-29", "close": 0.18624414, "volume": 1586255.0}, {"date": "2019-08-30", "close": 0.1817016, "volume": 991779.0}, {"date": "2019-09-02", "close": 0.1817016, "volume": 627571.0}, {"date": "2019-09-03", "close": 0.18624414, "volume": 1512653.0}, {"date": "2019-09-04", "close": 0.19078668, "volume": 2534091.0}, {"date": "2019-09-05", "close": 0.1817016, "volume": 2107433.0}, {"date": "2019-09-06", "close": 0.17261652, "volume": 1444655.0}, {"date": "2019-09-09", "close": 0.1817016, "volume": 1060347.0}, {"date": "2019-09-10", "close": 0.1817016, "volume": 1323587.0}, {"date": "2019-09-11", "close": 0.18624414, "volume": 970442.0}, {"date": "2019-09-12", "close": 0.1817016, "volume": 913486.0}, {"date": "2019-09-13", "close": 0.17715906, "volume": 370099.0}, {"date": "2019-09-16", "close": 0.17715906, "volume": 493462.0}, {"date": "2019-09-17", "close": 0.16807398, "volume": 1075358.0}, {"date": "2019-09-18", "close": 0.1817016, "volume": 653156.0}, {"date": "2019-09-19", "close": 0.16353144, "volume": 1312347.0}, {"date": "2019-09-20", "close": 0.17261652, "volume": 552313.0}, {"date": "2019-09-23", "close": 0.16807398, "volume": 1226106.0}, {"date": "2019-09-24", "close": 0.17261652, "volume": 1135544.0}, {"date": "2019-09-25", "close": 0.16807398, "volume": 2833365.0}, {"date": "2019-09-26", "close": 0.17261652, "volume": 1137488.0}, {"date": "2019-09-27", "close": 0.17715906, "volume": 2025646.0}, {"date": "2019-09-30", "close": 0.16353144, "volume": 1327933.0}, {"date": "2019-10-01", "close": 0.15444636, "volume": 222325.0}, {"date": "2019-10-02", "close": 0.14990382, "volume": 549030.0}, {"date": "2019-10-03", "close": 0.14990382, "volume": 1157690.0}, {"date": "2019-10-04", "close": 0.14990382, "volume": 548922.0}, {"date": "2019-10-07", "close": 0.14990382, "volume": 468835.0}, {"date": "2019-10-08", "close": 0.15444636, "volume": 1030770.0}, {"date": "2019-10-09", "close": 0.15444636, "volume": 927415.0}, {"date": "2019-10-10", "close": 0.1589889, "volume": 1283686.0}, {"date": "2019-10-11", "close": 0.1589889, "volume": 171709.0}, {"date": "2019-10-14", "close": 0.16353144, "volume": 352339.0}, {"date": "2019-10-15", "close": 0.1589889, "volume": 299998.0}, {"date": "2019-10-16", "close": 0.16353144, "volume": 348956.0}, {"date": "2019-10-18", "close": 0.1589889, "volume": 261792.0}, {"date": "2019-10-21", "close": 0.1589889, "volume": 574436.0}, {"date": "2019-10-22", "close": 0.1589889, "volume": 53821.0}, {"date": "2019-10-23", "close": 0.16353144, "volume": 294667.0}, {"date": "2019-10-24", "close": 0.17261652, "volume": 614932.0}, {"date": "2019-10-25", "close": 0.17261652, "volume": 1493337.0}, {"date": "2019-10-28", "close": 0.16807398, "volume": 984057.0}, {"date": "2019-10-29", "close": 0.16353144, "volume": 627854.0}, {"date": "2019-10-30", "close": 0.16353144, "volume": 211413.0}, {"date": "2019-10-31", "close": 0.1589889, "volume": 350729.0}, {"date": "2019-11-01", "close": 0.1589889, "volume": 175407.0}, {"date": "2019-11-04", "close": 0.15444636, "volume": 715297.0}, {"date": "2019-11-05", "close": 0.15444636, "volume": 113238.0}, {"date": "2019-11-06", "close": 0.16353144, "volume": 867134.0}, {"date": "2019-11-07", "close": 0.16353144, "volume": 166941.0}, {"date": "2019-11-08", "close": 0.16353144, "volume": 339018.0}, {"date": "2019-11-11", "close": 0.1589889, "volume": 47057.0}, {"date": "2019-11-12", "close": 0.16353144, "volume": 517245.0}, {"date": "2019-11-13", "close": 0.15444636, "volume": 143092.0}, {"date": "2019-11-14", "close": 0.1589889, "volume": 53232.0}, {"date": "2019-11-15", "close": 0.1589889, "volume": 269332.0}, {"date": "2019-11-18", "close": 0.16353144, "volume": 175549.0}, {"date": "2019-11-19", "close": 0.15444636, "volume": 763116.0}, {"date": "2019-11-20", "close": 0.15444636, "volume": 97229.0}, {"date": "2019-11-21", "close": 0.15444636, "volume": 252294.0}, {"date": "2019-11-22", "close": 0.15444636, "volume": 777768.0}, {"date": "2019-11-25", "close": 0.14536128, "volume": 285430.0}, {"date": "2019-11-26", "close": 0.14536128, "volume": 161001.0}, {"date": "2019-11-27", "close": 0.14990382, "volume": 14676.0}, {"date": "2019-11-28", "close": 0.14990382, "volume": 191051.0}, {"date": "2019-11-29", "close": 0.14990382, "volume": 181275.0}, {"date": "2019-12-02", "close": 0.14990382, "volume": 288667.0}, {"date": "2019-12-03", "close": 0.14536128, "volume": 210394.0}, {"date": "2019-12-04", "close": 0.14081874, "volume": 799828.0}, {"date": "2019-12-05", "close": 0.14536128, "volume": 460735.0}, {"date": "2019-12-06", "close": 0.14536128, "volume": 358458.0}, {"date": "2019-12-09", "close": 0.14536128, "volume": 304529.0}, {"date": "2019-12-10", "close": 0.14081874, "volume": 65491.0}, {"date": "2019-12-11", "close": 0.14081874, "volume": 2874.0}, {"date": "2019-12-12", "close": 0.142635756, "volume": 817168.0}, {"date": "2019-12-13", "close": 0.14081874, "volume": 124024.0}, {"date": "2019-12-16", "close": 0.14536128, "volume": 85463.0}, {"date": "2019-12-17", "close": 0.14536128, "volume": 79985.0}, {"date": "2019-12-18", "close": 0.15444636, "volume": 527156.0}, {"date": "2019-12-19", "close": 0.14990382, "volume": 243504.0}, {"date": "2019-12-20", "close": 0.14990382, "volume": 219527.0}, {"date": "2019-12-23", "close": 0.14990382, "volume": 103819.0}, {"date": "2019-12-24", "close": 0.15444636, "volume": 317985.0}, {"date": "2019-12-27", "close": 0.16807398, "volume": 1085739.0}, {"date": "2019-12-30", "close": 0.16807398, "volume": 1108657.0}, {"date": "2019-12-31", "close": 0.16807398, "volume": 227913.0}, {"date": "2020-01-02", "close": 0.16807398, "volume": 311175.0}, {"date": "2020-01-03", "close": 0.160805916, "volume": 860609.0}, {"date": "2020-01-06", "close": 0.1589889, "volume": 1021809.0}, {"date": "2020-01-07", "close": 0.1589889, "volume": 242155.0}, {"date": "2020-01-08", "close": 0.16807398, "volume": 1665800.0}, {"date": "2020-01-09", "close": 0.16353144, "volume": 395685.0}, {"date": "2020-01-10", "close": 0.16807398, "volume": 168710.0}, {"date": "2020-01-13", "close": 0.16807398, "volume": 241847.0}, {"date": "2020-01-14", "close": 0.16807398, "volume": 280263.0}, {"date": "2020-01-15", "close": 0.16353144, "volume": 164201.0}, {"date": "2020-01-16", "close": 0.15444636, "volume": 1202967.0}, {"date": "2020-01-17", "close": 0.15444636, "volume": 401305.0}, {"date": "2020-01-20", "close": 0.15444636, "volume": 366258.0}, {"date": "2020-01-21", "close": 0.14990382, "volume": 267773.0}, {"date": "2020-01-22", "close": 0.15444636, "volume": 159796.0}, {"date": "2020-01-23", "close": 0.15444636, "volume": 27608.0}, {"date": "2020-01-24", "close": 0.15444636, "volume": 75841.0}, {"date": "2020-01-28", "close": 0.1589889, "volume": 840128.0}, {"date": "2020-01-29", "close": 0.160805916, "volume": 354071.0}, {"date": "2020-01-30", "close": 0.17261652, "volume": 868889.0}, {"date": "2020-01-31", "close": 0.16807398, "volume": 435416.0}, {"date": "2020-02-03", "close": 0.17261652, "volume": 68770.0}, {"date": "2020-02-04", "close": 0.16353144, "volume": 115552.0}, {"date": "2020-02-05", "close": 0.16353144, "volume": 144931.0}, {"date": "2020-02-06", "close": 0.16353144, "volume": 44581.0}, {"date": "2020-02-07", "close": 0.16807398, "volume": 279874.0}, {"date": "2020-02-10", "close": 0.16807398, "volume": 67314.0}, {"date": "2020-02-11", "close": 0.16807398, "volume": 295139.0}, {"date": "2020-02-12", "close": 0.16807398, "volume": 118207.0}, {"date": "2020-02-13", "close": 0.16353144, "volume": 374455.0}, {"date": "2020-02-14", "close": 0.1589889, "volume": 627523.0}, {"date": "2020-02-17", "close": 0.15444636, "volume": 221581.0}, {"date": "2020-02-18", "close": 0.15444636, "volume": 372050.0}, {"date": "2020-02-19", "close": 0.1589889, "volume": 1057201.0}, {"date": "2020-02-20", "close": 0.15444636, "volume": 581654.0}, {"date": "2020-02-21", "close": 0.16807398, "volume": 21390482.0}, {"date": "2020-02-24", "close": 0.17715906, "volume": 3366326.0}, {"date": "2020-02-25", "close": 0.16807398, "volume": 979247.0}, {"date": "2020-02-26", "close": 0.1589889, "volume": 806517.0}, {"date": "2020-02-27", "close": 0.16353144, "volume": 311422.0}, {"date": "2020-02-28", "close": 0.14536128, "volume": 2089185.0}, {"date": "2020-03-02", "close": 0.14081874, "volume": 772524.0}, {"date": "2020-03-03", "close": 0.14081874, "volume": 1296803.0}, {"date": "2020-03-04", "close": 0.1362762, "volume": 1259801.0}, {"date": "2020-03-05", "close": 0.1362762, "volume": 331136.0}, {"date": "2020-03-06", "close": 0.1362762, "volume": 605280.0}, {"date": "2020-03-09", "close": 0.12719112, "volume": 876244.0}, {"date": "2020-03-10", "close": 0.12264858, "volume": 277502.0}, {"date": "2020-03-11", "close": 0.12719112, "volume": 283031.0}, {"date": "2020-03-12", "close": 0.10902096, "volume": 792336.0}, {"date": "2020-03-13", "close": 0.09993588, "volume": 1352658.0}, {"date": "2020-03-16", "close": 0.10447842, "volume": 329423.0}, {"date": "2020-03-17", "close": 0.10902096, "volume": 1371101.0}, {"date": "2020-03-18", "close": 0.11810604, "volume": 575002.0}, {"date": "2020-03-19", "close": 0.0908508, "volume": 1426084.0}, {"date": "2020-03-20", "close": 0.09993588, "volume": 1812279.0}, {"date": "2020-03-23", "close": 0.088125276, "volume": 669027.0}, {"date": "2020-03-24", "close": 0.10447842, "volume": 495244.0}, {"date": "2020-03-25", "close": 0.1135635, "volume": 2168626.0}, {"date": "2020-03-26", "close": 0.10902096, "volume": 691447.0}, {"date": "2020-03-27", "close": 0.10902096, "volume": 332084.0}, {"date": "2020-03-30", "close": 0.10902096, "volume": 317385.0}, {"date": "2020-03-31", "close": 0.09539334, "volume": 2356516.0}, {"date": "2020-04-01", "close": 0.10447842, "volume": 1215438.0}, {"date": "2020-04-02", "close": 0.089942292, "volume": 1702757.0}, {"date": "2020-04-03", "close": 0.0908508, "volume": 1208531.0}, {"date": "2020-04-06", "close": 0.09993588, "volume": 2547712.0}, {"date": "2020-04-07", "close": 0.12264858, "volume": 3305822.0}, {"date": "2020-04-08", "close": 0.13173366, "volume": 1526374.0}, {"date": "2020-04-09", "close": 0.14990382, "volume": 1308362.0}, {"date": "2020-04-14", "close": 0.1589889, "volume": 4185185.0}, {"date": "2020-04-15", "close": 0.15444636, "volume": 2637967.0}, {"date": "2020-04-16", "close": 0.16807398, "volume": 704360.0}, {"date": "2020-04-17", "close": 0.17261652, "volume": 1267483.0}, {"date": "2020-04-20", "close": 0.17261652, "volume": 770194.0}, {"date": "2020-04-21", "close": 0.19078668, "volume": 2456828.0}, {"date": "2020-04-22", "close": 0.17715906, "volume": 644540.0}, {"date": "2020-04-23", "close": 0.18624414, "volume": 1338438.0}, {"date": "2020-04-24", "close": 0.17715906, "volume": 2497714.0}, {"date": "2020-04-27", "close": 0.17715906, "volume": 2320074.0}, {"date": "2020-04-28", "close": 0.17261652, "volume": 2520267.0}, {"date": "2020-04-29", "close": 0.17715906, "volume": 2575521.0}, {"date": "2020-04-30", "close": 0.1817016, "volume": 351353.0}, {"date": "2020-05-01", "close": 0.17261652, "volume": 372413.0}, {"date": "2020-05-04", "close": 0.16807398, "volume": 793951.0}, {"date": "2020-05-05", "close": 0.16353144, "volume": 350198.0}, {"date": "2020-05-06", "close": 0.16353144, "volume": 776658.0}, {"date": "2020-05-07", "close": 0.16353144, "volume": 225237.0}, {"date": "2020-05-08", "close": 0.16807398, "volume": 2157332.0}, {"date": "2020-05-11", "close": 0.16353144, "volume": 677568.0}, {"date": "2020-05-12", "close": 0.16353144, "volume": 1100120.0}, {"date": "2020-05-13", "close": 0.17261652, "volume": 2139225.0}, {"date": "2020-05-14", "close": 0.16807398, "volume": 76464.0}, {"date": "2020-05-15", "close": 0.1817016, "volume": 865156.0}, {"date": "2020-05-18", "close": 0.19078668, "volume": 1794264.0}, {"date": "2020-05-19", "close": 0.1817016, "volume": 2657127.0}, {"date": "2020-05-20", "close": 0.2044143, "volume": 4724650.0}, {"date": "2020-05-21", "close": 0.2044143, "volume": 1879845.0}, {"date": "2020-05-22", "close": 0.21349938, "volume": 2862393.0}, {"date": "2020-05-26", "close": 0.23166954, "volume": 3033229.0}, {"date": "2020-05-27", "close": 0.23166954, "volume": 1102152.0}, {"date": "2020-05-28", "close": 0.23621208, "volume": 1070419.0}, {"date": "2020-05-29", "close": 0.24529716, "volume": 1452845.0}, {"date": "2020-06-01", "close": 0.25892478, "volume": 4248244.0}, {"date": "2020-06-02", "close": 0.2725524, "volume": 2673046.0}, {"date": "2020-06-03", "close": 0.2498397, "volume": 1575777.0}, {"date": "2020-06-04", "close": 0.2498397, "volume": 1317757.0}, {"date": "2020-06-05", "close": 0.2498397, "volume": 1632475.0}, {"date": "2020-06-09", "close": 0.2498397, "volume": 1096038.0}, {"date": "2020-06-10", "close": 0.24529716, "volume": 732334.0}, {"date": "2020-06-11", "close": 0.24529716, "volume": 1395216.0}, {"date": "2020-06-12", "close": 0.23166954, "volume": 1528995.0}, {"date": "2020-06-15", "close": 0.23166954, "volume": 554997.0}, {"date": "2020-06-16", "close": 0.2498397, "volume": 492410.0}, {"date": "2020-06-17", "close": 0.24075462, "volume": 354010.0}, {"date": "2020-06-18", "close": 0.23166954, "volume": 542928.0}, {"date": "2020-06-19", "close": 0.23621208, "volume": 358503.0}, {"date": "2020-06-22", "close": 0.26346732, "volume": 3559131.0}, {"date": "2020-06-23", "close": 0.25892478, "volume": 1577645.0}, {"date": "2020-06-24", "close": 0.28163748, "volume": 1439526.0}, {"date": "2020-06-25", "close": 0.2725524, "volume": 916353.0}, {"date": "2020-06-26", "close": 0.29980764, "volume": 1414824.0}, {"date": "2020-06-29", "close": 0.27709494, "volume": 2273152.0}, {"date": "2020-06-30", "close": 0.24529716, "volume": 4756623.0}, {"date": "2020-07-01", "close": 0.23166954, "volume": 2376221.0}, {"date": "2020-07-02", "close": 0.23166954, "volume": 2684958.0}, {"date": "2020-07-07", "close": 0.27525, "volume": 6896138.0}, {"date": "2020-07-08", "close": 0.2706625, "volume": 2097749.0}, {"date": "2020-07-09", "close": 0.2890125, "volume": 2595551.0}, {"date": "2020-07-10", "close": 0.2706625, "volume": 1891479.0}, {"date": "2020-07-13", "close": 0.2614875, "volume": 1891335.0}, {"date": "2020-07-14", "close": 0.2569, "volume": 2598633.0}, {"date": "2020-07-15", "close": 0.2431375, "volume": 6225523.0}, {"date": "2020-07-16", "close": 0.2614875, "volume": 4623529.0}, {"date": "2020-07-17", "close": 0.2523125, "volume": 1504448.0}, {"date": "2020-07-20", "close": 0.247725, "volume": 2095405.0}, {"date": "2020-07-21", "close": 0.2569, "volume": 3607425.0}, {"date": "2020-07-22", "close": 0.2798375, "volume": 2363053.0}, {"date": "2020-07-23", "close": 0.2890125, "volume": 4270961.0}, {"date": "2020-07-24", "close": 0.2890125, "volume": 2081017.0}, {"date": "2020-07-27", "close": 0.3440625, "volume": 5739217.0}, {"date": "2020-07-28", "close": 0.34865, "volume": 2984554.0}, {"date": "2020-07-29", "close": 0.3257125, "volume": 1073857.0}, {"date": "2020-07-30", "close": 0.321125, "volume": 1066478.0}, {"date": "2020-07-31", "close": 0.3165375, "volume": 1902118.0}, {"date": "2020-08-03", "close": 0.3348875, "volume": 900669.0}, {"date": "2020-08-04", "close": 0.3257125, "volume": 1571763.0}, {"date": "2020-08-05", "close": 0.3348875, "volume": 1726409.0}, {"date": "2020-08-06", "close": 0.3303, "volume": 1176516.0}, {"date": "2020-08-07", "close": 0.3624125, "volume": 5162257.0}, {"date": "2020-08-10", "close": 0.3532375, "volume": 2123589.0}, {"date": "2020-08-11", "close": 0.321125, "volume": 2307087.0}, {"date": "2020-08-12", "close": 0.284425, "volume": 4898138.0}, {"date": "2020-08-13", "close": 0.31195, "volume": 3187676.0}, {"date": "2020-08-14", "close": 0.321125, "volume": 2251674.0}, {"date": "2020-08-17", "close": 0.3303, "volume": 2843171.0}, {"date": "2020-08-18", "close": 0.339475, "volume": 1614920.0}, {"date": "2020-08-19", "close": 0.3165375, "volume": 1149685.0}, {"date": "2020-08-20", "close": 0.31195, "volume": 1229706.0}, {"date": "2020-08-21", "close": 0.302775, "volume": 1625531.0}, {"date": "2020-08-24", "close": 0.2936, "volume": 1545318.0}, {"date": "2020-08-25", "close": 0.2890125, "volume": 1416883.0}, {"date": "2020-08-26", "close": 0.2890125, "volume": 968735.0}, {"date": "2020-08-27", "close": 0.2936, "volume": 986386.0}, {"date": "2020-08-28", "close": 0.2936, "volume": 645822.0}, {"date": "2020-08-31", "close": 0.31195, "volume": 1218101.0}, {"date": "2020-09-01", "close": 0.31195, "volume": 1253385.0}, {"date": "2020-09-02", "close": 0.321125, "volume": 1560241.0}, {"date": "2020-09-03", "close": 0.321125, "volume": 457568.0}, {"date": "2020-09-04", "close": 0.31195, "volume": 3593796.0}, {"date": "2020-09-07", "close": 0.321125, "volume": 1392078.0}, {"date": "2020-09-08", "close": 0.3165375, "volume": 3306947.0}, {"date": "2020-09-09", "close": 0.321125, "volume": 1502749.0}, {"date": "2020-09-10", "close": 0.3257125, "volume": 2831171.0}, {"date": "2020-09-11", "close": 0.3303, "volume": 704490.0}, {"date": "2020-09-14", "close": 0.3440625, "volume": 2458173.0}, {"date": "2020-09-15", "close": 0.3532375, "volume": 1900278.0}, {"date": "2020-09-16", "close": 0.34865, "volume": 1513704.0}, {"date": "2020-09-17", "close": 0.3303, "volume": 1255813.0}, {"date": "2020-09-18", "close": 0.3440625, "volume": 1112686.0}, {"date": "2020-09-21", "close": 0.3348875, "volume": 1197253.0}, {"date": "2020-09-22", "close": 0.321125, "volume": 1205489.0}, {"date": "2020-09-23", "close": 0.321125, "volume": 1816072.0}, {"date": "2020-09-24", "close": 0.3073625, "volume": 1422348.0}, {"date": "2020-09-25", "close": 0.3073625, "volume": 1010226.0}, {"date": "2020-09-28", "close": 0.3257125, "volume": 1969149.0}, {"date": "2020-09-29", "close": 0.3440625, "volume": 845939.0}, {"date": "2020-09-30", "close": 0.339475, "volume": 986810.0}, {"date": "2020-10-01", "close": 0.3440625, "volume": 804579.0}, {"date": "2020-10-02", "close": 0.3303, "volume": 715457.0}, {"date": "2020-10-05", "close": 0.3257125, "volume": 444183.0}, {"date": "2020-10-06", "close": 0.34865, "volume": 2334815.0}, {"date": "2020-10-07", "close": 0.3303, "volume": 1317294.0}, {"date": "2020-10-08", "close": 0.3303, "volume": 904347.0}, {"date": "2020-10-09", "close": 0.339475, "volume": 1185919.0}, {"date": "2020-10-12", "close": 0.3303, "volume": 3881128.0}, {"date": "2020-10-13", "close": 0.3257125, "volume": 1516616.0}, {"date": "2020-10-14", "close": 0.3165375, "volume": 826346.0}, {"date": "2020-10-15", "close": 0.31195, "volume": 1692761.0}, {"date": "2020-10-16", "close": 0.3073625, "volume": 1645865.0}, {"date": "2020-10-19", "close": 0.3257125, "volume": 975318.0}, {"date": "2020-10-20", "close": 0.3073625, "volume": 702765.0}, {"date": "2020-10-21", "close": 0.3073625, "volume": 911019.0}, {"date": "2020-10-22", "close": 0.3073625, "volume": 763738.0}, {"date": "2020-10-23", "close": 0.3073625, "volume": 1261728.0}, {"date": "2020-10-26", "close": 0.2890125, "volume": 2114153.0}, {"date": "2020-10-27", "close": 0.2798375, "volume": 1125041.0}, {"date": "2020-10-28", "close": 0.2936, "volume": 1028738.0}, {"date": "2020-10-29", "close": 0.284425, "volume": 1151808.0}, {"date": "2020-10-30", "close": 0.284425, "volume": 1242041.0}, {"date": "2020-11-02", "close": 0.2706625, "volume": 1085235.0}, {"date": "2020-11-03", "close": 0.2936, "volume": 683458.0}, {"date": "2020-11-04", "close": 0.27525, "volume": 641493.0}, {"date": "2020-11-05", "close": 0.284425, "volume": 432812.0}, {"date": "2020-11-06", "close": 0.2981875, "volume": 5421459.0}, {"date": "2020-11-09", "close": 0.321125, "volume": 1897053.0}, {"date": "2020-11-10", "close": 0.2936, "volume": 3338348.0}, {"date": "2020-11-11", "close": 0.302775, "volume": 1811236.0}, {"date": "2020-11-12", "close": 0.2981875, "volume": 710088.0}, {"date": "2020-11-13", "close": 0.3073625, "volume": 238587.0}, {"date": "2020-11-16", "close": 0.302775, "volume": 136109.0}, {"date": "2020-11-17", "close": 0.2981875, "volume": 954495.0}, {"date": "2020-11-18", "close": 0.2798375, "volume": 1345269.0}, {"date": "2020-11-19", "close": 0.284425, "volume": 470664.0}, {"date": "2020-11-20", "close": 0.2798375, "volume": 1936666.0}, {"date": "2020-11-23", "close": 0.2706625, "volume": 2299911.0}, {"date": "2020-11-24", "close": 0.2569, "volume": 1921492.0}, {"date": "2020-11-25", "close": 0.2614875, "volume": 926748.0}, {"date": "2020-11-26", "close": 0.2706625, "volume": 246303.0}, {"date": "2020-11-27", "close": 0.27525, "volume": 722392.0}, {"date": "2020-11-30", "close": 0.266075, "volume": 529844.0}, {"date": "2020-12-01", "close": 0.266075, "volume": 546085.0}, {"date": "2020-12-02", "close": 0.2706625, "volume": 677343.0}, {"date": "2020-12-03", "close": 0.27525, "volume": 379534.0}, {"date": "2020-12-04", "close": 0.2706625, "volume": 749215.0}, {"date": "2020-12-07", "close": 0.2706625, "volume": 867784.0}, {"date": "2020-12-08", "close": 0.266075, "volume": 1039426.0}, {"date": "2020-12-09", "close": 0.2523125, "volume": 1142308.0}, {"date": "2020-12-10", "close": 0.2523125, "volume": 386071.0}, {"date": "2020-12-11", "close": 0.247725, "volume": 401895.0}, {"date": "2020-12-14", "close": 0.2569, "volume": 579422.0}, {"date": "2020-12-15", "close": 0.2523125, "volume": 858458.0}, {"date": "2020-12-16", "close": 0.2614875, "volume": 567646.0}, {"date": "2020-12-17", "close": 0.2569, "volume": 346752.0}, {"date": "2020-12-18", "close": 0.2569, "volume": 173409.0}, {"date": "2020-12-21", "close": 0.2614875, "volume": 211272.0}, {"date": "2020-12-22", "close": 0.2614875, "volume": 468520.0}, {"date": "2020-12-23", "close": 0.266075, "volume": 220621.0}, {"date": "2020-12-24", "close": 0.266075, "volume": 252749.0}, {"date": "2020-12-29", "close": 0.2890125, "volume": 2331456.0}, {"date": "2020-12-30", "close": 0.284425, "volume": 232183.0}, {"date": "2020-12-31", "close": 0.2798375, "volume": 104.0}, {"date": "2021-01-04", "close": 0.2936, "volume": 463946.0}, {"date": "2021-01-05", "close": 0.3073625, "volume": 822542.0}, {"date": "2021-01-06", "close": 0.31195, "volume": 210294.0}, {"date": "2021-01-07", "close": 0.3073625, "volume": 340591.0}, {"date": "2021-01-08", "close": 0.302775, "volume": 69784.0}, {"date": "2021-01-11", "close": 0.284425, "volume": 711317.0}, {"date": "2021-01-12", "close": 0.2936, "volume": 280882.0}, {"date": "2021-01-13", "close": 0.3073625, "volume": 329927.0}, {"date": "2021-01-14", "close": 0.2981875, "volume": 366000.0}, {"date": "2021-01-15", "close": 0.2981875, "volume": 668178.0}, {"date": "2021-01-18", "close": 0.2981875, "volume": 86489.0}, {"date": "2021-01-19", "close": 0.31195, "volume": 788591.0}, {"date": "2021-01-20", "close": 0.3073625, "volume": 958355.0}, {"date": "2021-01-21", "close": 0.31195, "volume": 1455538.0}, {"date": "2021-01-22", "close": 0.302775, "volume": 944516.0}, {"date": "2021-01-25", "close": 0.2890125, "volume": 491316.0}, {"date": "2021-01-27", "close": 0.2890125, "volume": 1929984.0}, {"date": "2021-01-28", "close": 0.284425, "volume": 497350.0}, {"date": "2021-01-29", "close": 0.2798375, "volume": 1035866.0}, {"date": "2021-02-01", "close": 0.284425, "volume": 81850.0}, {"date": "2021-02-02", "close": 0.284425, "volume": 164843.0}, {"date": "2021-02-03", "close": 0.284425, "volume": 415040.0}, {"date": "2021-02-04", "close": 0.284425, "volume": 132198.0}, {"date": "2021-02-05", "close": 0.27525, "volume": 394954.0}, {"date": "2021-02-08", "close": 0.2798375, "volume": 609819.0}, {"date": "2021-02-09", "close": 0.2706625, "volume": 961326.0}, {"date": "2021-02-10", "close": 0.2706625, "volume": 682643.0}, {"date": "2021-02-11", "close": 0.266075, "volume": 152052.0}, {"date": "2021-02-12", "close": 0.2569, "volume": 313908.0}, {"date": "2021-02-15", "close": 0.266075, "volume": 389522.0}, {"date": "2021-02-16", "close": 0.266075, "volume": 491169.0}, {"date": "2021-02-17", "close": 0.23855, "volume": 8486232.0}, {"date": "2021-02-18", "close": 0.2431375, "volume": 4808278.0}, {"date": "2021-02-19", "close": 0.247725, "volume": 898681.0}, {"date": "2021-02-22", "close": 0.2339625, "volume": 411749.0}, {"date": "2021-02-23", "close": 0.2339625, "volume": 473699.0}, {"date": "2021-02-24", "close": 0.229375, "volume": 807086.0}, {"date": "2021-02-25", "close": 0.2202, "volume": 622245.0}, {"date": "2021-02-26", "close": 0.2247875, "volume": 2087826.0}, {"date": "2021-03-01", "close": 0.2339625, "volume": 2186373.0}, {"date": "2021-03-02", "close": 0.2247875, "volume": 1649314.0}, {"date": "2021-03-03", "close": 0.2523125, "volume": 3091875.0}, {"date": "2021-03-04", "close": 0.2339625, "volume": 605731.0}, {"date": "2021-03-05", "close": 0.2247875, "volume": 1288353.0}, {"date": "2021-03-08", "close": 0.23855, "volume": 181285.0}, {"date": "2021-03-09", "close": 0.2339625, "volume": 602944.0}, {"date": "2021-03-10", "close": 0.23855, "volume": 243633.0}, {"date": "2021-03-11", "close": 0.229375, "volume": 426618.0}, {"date": "2021-03-12", "close": 0.2339625, "volume": 267433.0}, {"date": "2021-03-15", "close": 0.2247875, "volume": 206665.0}, {"date": "2021-03-16", "close": 0.247725, "volume": 1010368.0}, {"date": "2021-03-17", "close": 0.229375, "volume": 256726.0}, {"date": "2021-03-18", "close": 0.2247875, "volume": 1081916.0}, {"date": "2021-03-19", "close": 0.2339625, "volume": 1348201.0}, {"date": "2021-03-22", "close": 0.2339625, "volume": 1800053.0}, {"date": "2021-03-23", "close": 0.2339625, "volume": 307236.0}, {"date": "2021-03-24", "close": 0.229375, "volume": 866876.0}, {"date": "2021-03-25", "close": 0.2247875, "volume": 125898.0}, {"date": "2021-03-26", "close": 0.2247875, "volume": 52255.0}, {"date": "2021-03-29", "close": 0.229375, "volume": 741152.0}, {"date": "2021-03-30", "close": 0.2247875, "volume": 2328452.0}, {"date": "2021-03-31", "close": 0.2247875, "volume": 1432170.0}, {"date": "2021-04-01", "close": 0.2247875, "volume": 1126601.0}, {"date": "2021-04-06", "close": 0.2339625, "volume": 191268.0}, {"date": "2021-04-07", "close": 0.2247875, "volume": 891147.0}, {"date": "2021-04-08", "close": 0.23855, "volume": 5875124.0}, {"date": "2021-04-09", "close": 0.2431375, "volume": 441135.0}, {"date": "2021-04-12", "close": 0.229375, "volume": 1035538.0}, {"date": "2021-04-13", "close": 0.229375, "volume": 175863.0}, {"date": "2021-04-14", "close": 0.229375, "volume": 394291.0}, {"date": "2021-04-15", "close": 0.2339625, "volume": 1023914.0}, {"date": "2021-04-16", "close": 0.229375, "volume": 473254.0}, {"date": "2021-04-19", "close": 0.23855, "volume": 1695957.0}, {"date": "2021-04-20", "close": 0.229375, "volume": 959996.0}, {"date": "2021-04-21", "close": 0.229375, "volume": 1006348.0}, {"date": "2021-04-22", "close": 0.2202, "volume": 6062814.0}, {"date": "2021-04-23", "close": 0.2156125, "volume": 902299.0}, {"date": "2021-04-26", "close": 0.2247875, "volume": 485262.0}, {"date": "2021-04-27", "close": 0.2202, "volume": 955651.0}, {"date": "2021-04-28", "close": 0.2156125, "volume": 527456.0}, {"date": "2021-04-29", "close": 0.2156125, "volume": 954634.0}, {"date": "2021-04-30", "close": 0.2064375, "volume": 2843188.0}, {"date": "2021-05-03", "close": 0.211025, "volume": 963707.0}, {"date": "2021-05-04", "close": 0.20185, "volume": 536445.0}, {"date": "2021-05-05", "close": 0.192675, "volume": 907597.0}, {"date": "2021-05-06", "close": 0.1789125, "volume": 2007044.0}, {"date": "2021-05-07", "close": 0.1789125, "volume": 2537459.0}, {"date": "2021-05-10", "close": 0.1789125, "volume": 1113100.0}, {"date": "2021-05-11", "close": 0.1789125, "volume": 454861.0}, {"date": "2021-05-12", "close": 0.174325, "volume": 141369.0}, {"date": "2021-05-13", "close": 0.174325, "volume": 9331035.0}, {"date": "2021-05-14", "close": 0.1789125, "volume": 1079482.0}, {"date": "2021-05-17", "close": 0.1972625, "volume": 315041.0}, {"date": "2021-05-18", "close": 0.2156125, "volume": 3945743.0}, {"date": "2021-05-19", "close": 0.211025, "volume": 985392.0}, {"date": "2021-05-20", "close": 0.2156125, "volume": 563613.0}, {"date": "2021-05-21", "close": 0.20185, "volume": 386102.0}, {"date": "2021-05-24", "close": 0.20185, "volume": 430691.0}, {"date": "2021-05-25", "close": 0.20185, "volume": 585456.0}, {"date": "2021-05-26", "close": 0.20185, "volume": 337713.0}, {"date": "2021-05-27", "close": 0.1789125, "volume": 3562421.0}, {"date": "2021-05-28", "close": 0.1835, "volume": 2373004.0}, {"date": "2021-05-31", "close": 0.192675, "volume": 1196393.0}, {"date": "2021-06-01", "close": 0.192675, "volume": 334187.0}, {"date": "2021-06-02", "close": 0.192675, "volume": 295402.0}, {"date": "2021-06-03", "close": 0.1880875, "volume": 274399.0}, {"date": "2021-06-08", "close": 0.1605625, "volume": 4063444.0}, {"date": "2021-06-09", "close": 0.1697375, "volume": 2328622.0}, {"date": "2021-06-10", "close": 0.155975, "volume": 1700419.0}, {"date": "2021-06-11", "close": 0.1605625, "volume": 2873260.0}, {"date": "2021-06-15", "close": 0.155975, "volume": 2288353.0}, {"date": "2021-06-16", "close": 0.1468, "volume": 6931740.0}, {"date": "2021-06-17", "close": 0.1422125, "volume": 1088141.0}, {"date": "2021-06-18", "close": 0.1422125, "volume": 2329165.0}, {"date": "2021-06-21", "close": 0.1330375, "volume": 2583767.0}, {"date": "2021-06-22", "close": 0.137625, "volume": 2826623.0}, {"date": "2021-06-23", "close": 0.1422125, "volume": 2005902.0}, {"date": "2021-06-24", "close": 0.1468, "volume": 1356379.0}, {"date": "2021-06-25", "close": 0.1422125, "volume": 2347487.0}, {"date": "2021-06-28", "close": 0.1468, "volume": 1334017.0}, {"date": "2021-06-29", "close": 0.137625, "volume": 978153.0}, {"date": "2021-06-30", "close": 0.137625, "volume": 1101273.0}, {"date": "2021-07-01", "close": 0.1513875, "volume": 3489263.0}, {"date": "2021-07-02", "close": 0.155975, "volume": 1175750.0}, {"date": "2021-07-05", "close": 0.1513875, "volume": 82918.0}, {"date": "2021-07-06", "close": 0.1468, "volume": 476461.0}, {"date": "2021-07-07", "close": 0.1468, "volume": 548260.0}, {"date": "2021-07-08", "close": 0.155975, "volume": 269247.0}, {"date": "2021-07-09", "close": 0.1422125, "volume": 618229.0}, {"date": "2021-07-12", "close": 0.1422125, "volume": 1271854.0}, {"date": "2021-07-13", "close": 0.137625, "volume": 361654.0}, {"date": "2021-07-14", "close": 0.1468, "volume": 549076.0}, {"date": "2021-07-15", "close": 0.1422125, "volume": 291007.0}, {"date": "2021-07-16", "close": 0.137625, "volume": 621505.0}, {"date": "2021-07-19", "close": 0.1468, "volume": 397652.0}, {"date": "2021-07-20", "close": 0.137625, "volume": 825592.0}, {"date": "2021-07-21", "close": 0.137625, "volume": 405491.0}, {"date": "2021-07-22", "close": 0.137625, "volume": 392999.0}, {"date": "2021-07-23", "close": 0.12845, "volume": 2106886.0}, {"date": "2021-07-26", "close": 0.119275, "volume": 1311260.0}, {"date": "2021-07-27", "close": 0.119275, "volume": 1026507.0}, {"date": "2021-07-28", "close": 0.137625, "volume": 1529984.0}, {"date": "2021-07-29", "close": 0.12845, "volume": 1166761.0}, {"date": "2021-07-30", "close": 0.1238625, "volume": 2651132.0}, {"date": "2021-08-02", "close": 0.1330375, "volume": 343365.0}, {"date": "2021-08-03", "close": 0.12845, "volume": 1317783.0}, {"date": "2021-08-04", "close": 0.1330375, "volume": 521980.0}, {"date": "2021-08-05", "close": 0.137625, "volume": 180237.0}, {"date": "2021-08-06", "close": 0.1238625, "volume": 2215398.0}, {"date": "2021-08-09", "close": 0.1146875, "volume": 3181611.0}, {"date": "2021-08-10", "close": 0.1055125, "volume": 1925248.0}, {"date": "2021-08-11", "close": 0.1101, "volume": 736710.0}, {"date": "2021-08-12", "close": 0.1146875, "volume": 359548.0}, {"date": "2021-08-13", "close": 0.1055125, "volume": 2046896.0}, {"date": "2021-08-16", "close": 0.1101, "volume": 2885111.0}, {"date": "2021-08-17", "close": 0.1146875, "volume": 1843474.0}, {"date": "2021-08-18", "close": 0.1101, "volume": 3233080.0}, {"date": "2021-08-19", "close": 0.1101, "volume": 103178.0}, {"date": "2021-08-20", "close": 0.100925, "volume": 2445336.0}, {"date": "2021-08-23", "close": 0.089915, "volume": 5152617.0}, {"date": "2021-08-24", "close": 0.09175, "volume": 6735040.0}, {"date": "2021-08-25", "close": 0.0889975, "volume": 4308605.0}, {"date": "2021-08-26", "close": 0.0871625, "volume": 11821299.0}, {"date": "2021-08-27", "close": 0.09175, "volume": 3201907.0}, {"date": "2021-08-30", "close": 0.09175, "volume": 1359905.0}, {"date": "2021-08-31", "close": 0.09175, "volume": 939059.0}, {"date": "2021-09-01", "close": 0.09175, "volume": 869331.0}, {"date": "2021-09-02", "close": 0.0853275, "volume": 8878124.0}, {"date": "2021-09-03", "close": 0.100925, "volume": 5866948.0}, {"date": "2021-09-06", "close": 0.1101, "volume": 1927993.0}, {"date": "2021-09-07", "close": 0.1055125, "volume": 2362151.0}, {"date": "2021-09-08", "close": 0.0963375, "volume": 2767562.0}, {"date": "2021-09-09", "close": 0.09175, "volume": 213122.0}, {"date": "2021-09-10", "close": 0.0963375, "volume": 535294.0}, {"date": "2021-09-13", "close": 0.09175, "volume": 825342.0}, {"date": "2021-09-14", "close": 0.100925, "volume": 672014.0}, {"date": "2021-09-15", "close": 0.1055125, "volume": 182077.0}, {"date": "2021-09-16", "close": 0.100925, "volume": 483484.0}, {"date": "2021-09-17", "close": 0.0963375, "volume": 1583920.0}, {"date": "2021-09-20", "close": 0.09175, "volume": 1548182.0}, {"date": "2021-09-21", "close": 0.09175, "volume": 545976.0}, {"date": "2021-09-22", "close": 0.09175, "volume": 386347.0}, {"date": "2021-09-23", "close": 0.0889975, "volume": 1183636.0}, {"date": "2021-09-24", "close": 0.0889975, "volume": 964013.0}, {"date": "2021-09-27", "close": 0.086245, "volume": 2861204.0}, {"date": "2021-09-28", "close": 0.082575, "volume": 1281043.0}, {"date": "2021-09-29", "close": 0.0871625, "volume": 957690.0}, {"date": "2021-09-30", "close": 0.0871625, "volume": 368242.0}, {"date": "2021-10-01", "close": 0.0853275, "volume": 22260252.0}, {"date": "2021-10-04", "close": 0.0963375, "volume": 2161342.0}, {"date": "2021-10-05", "close": 0.09175, "volume": 686822.0}, {"date": "2021-10-06", "close": 0.09175, "volume": 317356.0}, {"date": "2021-10-07", "close": 0.0889975, "volume": 425212.0}, {"date": "2021-10-08", "close": 0.09175, "volume": 2600410.0}, {"date": "2021-10-11", "close": 0.0963375, "volume": 855183.0}, {"date": "2021-10-12", "close": 0.09175, "volume": 782349.0}, {"date": "2021-10-13", "close": 0.09175, "volume": 817281.0}, {"date": "2021-10-14", "close": 0.0963375, "volume": 6009538.0}, {"date": "2021-10-15", "close": 0.0908325, "volume": 2982983.0}, {"date": "2021-10-18", "close": 0.089915, "volume": 605614.0}, {"date": "2021-10-19", "close": 0.09175, "volume": 934213.0}, {"date": "2021-10-20", "close": 0.0889975, "volume": 1328701.0}, {"date": "2021-10-21", "close": 0.0889975, "volume": 297165.0}, {"date": "2021-10-22", "close": 0.0871625, "volume": 925270.0}, {"date": "2021-10-25", "close": 0.0889975, "volume": 1014283.0}, {"date": "2021-10-26", "close": 0.0853275, "volume": 2706222.0}, {"date": "2021-10-27", "close": 0.082575, "volume": 2727575.0}, {"date": "2021-10-28", "close": 0.0779875, "volume": 3412474.0}, {"date": "2021-10-29", "close": 0.0779875, "volume": 1118133.0}, {"date": "2021-11-01", "close": 0.0779875, "volume": 854724.0}, {"date": "2021-11-02", "close": 0.0734, "volume": 3383172.0}, {"date": "2021-11-03", "close": 0.06973, "volume": 926960.0}, {"date": "2021-11-04", "close": 0.067895, "volume": 3110631.0}, {"date": "2021-11-05", "close": 0.0688125, "volume": 649984.0}, {"date": "2021-11-08", "close": 0.0706475, "volume": 1007262.0}, {"date": "2021-11-09", "close": 0.071565, "volume": 156403.0}, {"date": "2021-11-10", "close": 0.0706475, "volume": 1040883.0}, {"date": "2021-11-11", "close": 0.0734, "volume": 3068235.0}, {"date": "2021-11-12", "close": 0.0734, "volume": 4436707.0}, {"date": "2021-11-15", "close": 0.0724825, "volume": 856235.0}, {"date": "2021-11-16", "close": 0.0734, "volume": 912510.0}, {"date": "2021-11-17", "close": 0.06973, "volume": 1455890.0}, {"date": "2021-11-18", "close": 0.071565, "volume": 747452.0}, {"date": "2021-11-19", "close": 0.0724825, "volume": 1039536.0}, {"date": "2021-11-22", "close": 0.06973, "volume": 938844.0}, {"date": "2021-11-23", "close": 0.0688125, "volume": 380746.0}, {"date": "2021-11-24", "close": 0.06973, "volume": 336839.0}, {"date": "2021-11-25", "close": 0.06973, "volume": 549367.0}, {"date": "2021-11-26", "close": 0.067895, "volume": 422554.0}, {"date": "2021-11-29", "close": 0.0669775, "volume": 3318955.0}, {"date": "2021-11-30", "close": 0.067895, "volume": 265249.0}, {"date": "2021-12-01", "close": 0.064225, "volume": 1467919.0}, {"date": "2021-12-02", "close": 0.064225, "volume": 961917.0}, {"date": "2021-12-03", "close": 0.064225, "volume": 291290.0}, {"date": "2021-12-06", "close": 0.0614725, "volume": 1065668.0}, {"date": "2021-12-07", "close": 0.060555, "volume": 919635.0}, {"date": "2021-12-08", "close": 0.0614725, "volume": 883212.0}, {"date": "2021-12-09", "close": 0.06239, "volume": 2450866.0}, {"date": "2021-12-10", "close": 0.0614725, "volume": 673954.0}, {"date": "2021-12-13", "close": 0.060555, "volume": 1122691.0}, {"date": "2021-12-14", "close": 0.0596375, "volume": 293377.0}, {"date": "2021-12-15", "close": 0.0596375, "volume": 332495.0}, {"date": "2021-12-16", "close": 0.056885, "volume": 607186.0}, {"date": "2021-12-17", "close": 0.0614725, "volume": 978098.0}, {"date": "2021-12-20", "close": 0.0596375, "volume": 832655.0}, {"date": "2021-12-21", "close": 0.0578025, "volume": 989459.0}, {"date": "2021-12-22", "close": 0.0596375, "volume": 1342692.0}, {"date": "2021-12-23", "close": 0.0633075, "volume": 1177307.0}, {"date": "2021-12-24", "close": 0.060555, "volume": 1326578.0}, {"date": "2021-12-29", "close": 0.0596375, "volume": 390462.0}, {"date": "2021-12-30", "close": 0.060555, "volume": 249949.0}, {"date": "2021-12-31", "close": 0.060555, "volume": 677661.0}, {"date": "2022-01-04", "close": 0.0596375, "volume": 1173181.0}, {"date": "2022-01-05", "close": 0.0596375, "volume": 608796.0}, {"date": "2022-01-06", "close": 0.0578025, "volume": 1988301.0}, {"date": "2022-01-07", "close": 0.0578025, "volume": 1084004.0}, {"date": "2022-01-10", "close": 0.056885, "volume": 1039362.0}, {"date": "2022-01-11", "close": 0.0559675, "volume": 1159658.0}, {"date": "2022-01-12", "close": 0.0559675, "volume": 4366484.0}, {"date": "2022-01-13", "close": 0.05505, "volume": 1823833.0}, {"date": "2022-01-14", "close": 0.0559675, "volume": 1429126.0}, {"date": "2022-01-17", "close": 0.0541325, "volume": 487077.0}, {"date": "2022-01-18", "close": 0.05505, "volume": 1961050.0}, {"date": "2022-01-19", "close": 0.0596375, "volume": 7149845.0}, {"date": "2022-01-20", "close": 0.0596375, "volume": 11507837.0}, {"date": "2022-01-21", "close": 0.0578025, "volume": 3950899.0}, {"date": "2022-01-24", "close": 0.053215, "volume": 2497948.0}, {"date": "2022-01-25", "close": 0.053215, "volume": 1576331.0}, {"date": "2022-01-27", "close": 0.05138, "volume": 2057435.0}, {"date": "2022-01-28", "close": 0.0522975, "volume": 2101707.0}, {"date": "2022-01-31", "close": 0.0522975, "volume": 1511708.0}, {"date": "2022-02-01", "close": 0.0504625, "volume": 1153375.0}, {"date": "2022-02-02", "close": 0.0504625, "volume": 3135717.0}, {"date": "2022-02-03", "close": 0.049545, "volume": 537601.0}, {"date": "2022-02-04", "close": 0.0486275, "volume": 3057565.0}, {"date": "2022-02-07", "close": 0.05138, "volume": 2150907.0}, {"date": "2022-02-08", "close": 0.0486275, "volume": 1624318.0}, {"date": "2022-02-09", "close": 0.05138, "volume": 819360.0}, {"date": "2022-02-10", "close": 0.05505, "volume": 2244218.0}, {"date": "2022-02-11", "close": 0.053215, "volume": 1644282.0}, {"date": "2022-02-14", "close": 0.0541325, "volume": 2930045.0}, {"date": "2022-02-15", "close": 0.053215, "volume": 1493823.0}, {"date": "2022-02-16", "close": 0.05138, "volume": 663389.0}, {"date": "2022-02-17", "close": 0.056885, "volume": 1773324.0}, {"date": "2022-02-18", "close": 0.0633075, "volume": 7720954.0}, {"date": "2022-02-21", "close": 0.0706475, "volume": 8319841.0}, {"date": "2022-02-24", "close": 0.052, "volume": 23464888.0}, {"date": "2022-02-25", "close": 0.049, "volume": 7513939.0}, {"date": "2022-02-28", "close": 0.049, "volume": 2033048.0}, {"date": "2022-03-01", "close": 0.049, "volume": 3365987.0}, {"date": "2022-03-02", "close": 0.049, "volume": 1410292.0}, {"date": "2022-03-03", "close": 0.049, "volume": 6737530.0}, {"date": "2022-03-04", "close": 0.049, "volume": 4112360.0}, {"date": "2022-03-07", "close": 0.047, "volume": 3163600.0}, {"date": "2022-03-08", "close": 0.047, "volume": 3598879.0}, {"date": "2022-03-09", "close": 0.05, "volume": 5681220.0}, {"date": "2022-03-10", "close": 0.049, "volume": 3300859.0}, {"date": "2022-03-11", "close": 0.049, "volume": 1410444.0}, {"date": "2022-03-14", "close": 0.05, "volume": 380373.0}, {"date": "2022-03-15", "close": 0.05, "volume": 4469478.0}, {"date": "2022-03-16", "close": 0.049, "volume": 6030786.0}, {"date": "2022-03-17", "close": 0.05, "volume": 1341942.0}, {"date": "2022-03-18", "close": 0.049, "volume": 4729513.0}, {"date": "2022-03-21", "close": 0.049, "volume": 1496063.0}, {"date": "2022-03-22", "close": 0.05, "volume": 1376797.0}, {"date": "2022-03-23", "close": 0.053, "volume": 6752044.0}, {"date": "2022-03-24", "close": 0.051, "volume": 4342195.0}, {"date": "2022-03-25", "close": 0.054, "volume": 4242938.0}, {"date": "2022-03-28", "close": 0.052, "volume": 1907043.0}, {"date": "2022-03-29", "close": 0.051, "volume": 831926.0}, {"date": "2022-03-30", "close": 0.051, "volume": 897559.0}, {"date": "2022-03-31", "close": 0.049, "volume": 1664755.0}, {"date": "2022-04-01", "close": 0.049, "volume": 1321774.0}, {"date": "2022-04-04", "close": 0.049, "volume": 2074693.0}, {"date": "2022-04-05", "close": 0.049, "volume": 973927.0}, {"date": "2022-04-06", "close": 0.048, "volume": 866767.0}, {"date": "2022-04-07", "close": 0.05, "volume": 7358411.0}, {"date": "2022-04-08", "close": 0.051, "volume": 1484006.0}, {"date": "2022-04-11", "close": 0.05, "volume": 6679408.0}, {"date": "2022-04-12", "close": 0.052, "volume": 1927697.0}, {"date": "2022-04-13", "close": 0.051, "volume": 18855392.0}, {"date": "2022-04-14", "close": 0.05, "volume": 7514009.0}, {"date": "2022-04-19", "close": 0.05, "volume": 3506453.0}, {"date": "2022-04-20", "close": 0.052, "volume": 1244975.0}, {"date": "2022-04-21", "close": 0.051, "volume": 10584286.0}, {"date": "2022-04-22", "close": 0.049, "volume": 1118340.0}, {"date": "2022-04-26", "close": 0.045, "volume": 2044248.0}, {"date": "2022-04-27", "close": 0.041, "volume": 764866.0}, {"date": "2022-04-28", "close": 0.042, "volume": 1387050.0}, {"date": "2022-04-29", "close": 0.038, "volume": 3469009.0}, {"date": "2022-05-02", "close": 0.038, "volume": 1002438.0}, {"date": "2022-05-03", "close": 0.035, "volume": 5604018.0}, {"date": "2022-05-04", "close": 0.035, "volume": 1933360.0}, {"date": "2022-05-05", "close": 0.036, "volume": 1099703.0}, {"date": "2022-05-06", "close": 0.037, "volume": 1600451.0}, {"date": "2022-05-09", "close": 0.036, "volume": 340306.0}, {"date": "2022-05-10", "close": 0.034, "volume": 1338309.0}, {"date": "2022-05-11", "close": 0.033, "volume": 5259850.0}, {"date": "2022-05-12", "close": 0.033, "volume": 1165891.0}, {"date": "2022-05-13", "close": 0.031, "volume": 462703.0}, {"date": "2022-05-16", "close": 0.033, "volume": 1043651.0}, {"date": "2022-05-17", "close": 0.033, "volume": 1078054.0}, {"date": "2022-05-18", "close": 0.033, "volume": 1696988.0}, {"date": "2022-05-19", "close": 0.033, "volume": 380314.0}, {"date": "2022-05-20", "close": 0.035, "volume": 2408480.0}, {"date": "2022-05-23", "close": 0.035, "volume": 1430106.0}, {"date": "2022-05-24", "close": 0.037, "volume": 1307356.0}, {"date": "2022-05-25", "close": 0.036, "volume": 2680836.0}, {"date": "2022-05-26", "close": 0.037, "volume": 529477.0}, {"date": "2022-05-27", "close": 0.042, "volume": 1215559.0}, {"date": "2022-05-30", "close": 0.04, "volume": 747670.0}, {"date": "2022-05-31", "close": 0.039, "volume": 262240.0}, {"date": "2022-06-01", "close": 0.035, "volume": 622857.0}, {"date": "2022-06-02", "close": 0.034, "volume": 528998.0}, {"date": "2022-06-03", "close": 0.037, "volume": 551077.0}, {"date": "2022-06-06", "close": 0.035, "volume": 146217.0}, {"date": "2022-06-07", "close": 0.033, "volume": 951247.0}, {"date": "2022-06-08", "close": 0.032, "volume": 1254727.0}, {"date": "2022-06-09", "close": 0.031, "volume": 503801.0}, {"date": "2022-06-10", "close": 0.028, "volume": 9676191.0}, {"date": "2022-06-14", "close": 0.027, "volume": 1940092.0}, {"date": "2022-06-15", "close": 0.025, "volume": 534259.0}, {"date": "2022-06-16", "close": 0.026, "volume": 507291.0}, {"date": "2022-06-17", "close": 0.029, "volume": 2342381.0}, {"date": "2022-06-20", "close": 0.029, "volume": 2131091.0}, {"date": "2022-06-21", "close": 0.028, "volume": 379376.0}, {"date": "2022-06-22", "close": 0.029, "volume": 2776260.0}, {"date": "2022-06-23", "close": 0.031, "volume": 3558167.0}, {"date": "2022-06-24", "close": 0.031, "volume": 1594215.0}, {"date": "2022-06-27", "close": 0.031, "volume": 560347.0}, {"date": "2022-06-28", "close": 0.029, "volume": 1330433.0}, {"date": "2022-06-29", "close": 0.027, "volume": 937901.0}, {"date": "2022-06-30", "close": 0.027, "volume": 3474107.0}, {"date": "2022-07-01", "close": 0.03, "volume": 493933.0}, {"date": "2022-07-04", "close": 0.037, "volume": 14059281.0}, {"date": "2022-07-05", "close": 0.045, "volume": 10814312.0}, {"date": "2022-07-06", "close": 0.048, "volume": 9885600.0}, {"date": "2022-07-07", "close": 0.05, "volume": 5021394.0}, {"date": "2022-07-08", "close": 0.049, "volume": 3353276.0}, {"date": "2022-07-11", "close": 0.046, "volume": 2560546.0}, {"date": "2022-07-12", "close": 0.044, "volume": 1160152.0}, {"date": "2022-07-13", "close": 0.042, "volume": 2169734.0}, {"date": "2022-07-14", "close": 0.044, "volume": 1072693.0}, {"date": "2022-07-15", "close": 0.043, "volume": 857551.0}, {"date": "2022-07-18", "close": 0.043, "volume": 860922.0}, {"date": "2022-07-19", "close": 0.044, "volume": 520236.0}, {"date": "2022-07-20", "close": 0.051, "volume": 4530922.0}, {"date": "2022-07-21", "close": 0.049, "volume": 1254063.0}, {"date": "2022-07-22", "close": 0.05, "volume": 3759964.0}, {"date": "2022-07-25", "close": 0.046, "volume": 1072140.0}, {"date": "2022-07-26", "close": 0.045, "volume": 337050.0}, {"date": "2022-07-27", "close": 0.046, "volume": 1251175.0}, {"date": "2022-07-28", "close": 0.05, "volume": 1901274.0}, {"date": "2022-07-29", "close": 0.055, "volume": 5000049.0}, {"date": "2022-08-01", "close": 0.061, "volume": 4144251.0}, {"date": "2022-08-02", "close": 0.06, "volume": 3941564.0}, {"date": "2022-08-03", "close": 0.06, "volume": 4127291.0}, {"date": "2022-08-04", "close": 0.064, "volume": 1108022.0}, {"date": "2022-08-05", "close": 0.068, "volume": 3175852.0}, {"date": "2022-08-08", "close": 0.069, "volume": 5037602.0}, {"date": "2022-08-09", "close": 0.069, "volume": 1398122.0}, {"date": "2022-08-10", "close": 0.069, "volume": 1057101.0}, {"date": "2022-08-11", "close": 0.069, "volume": 1777344.0}, {"date": "2022-08-12", "close": 0.07, "volume": 1565926.0}, {"date": "2022-08-15", "close": 0.068, "volume": 2379033.0}, {"date": "2022-08-16", "close": 0.065, "volume": 1475435.0}, {"date": "2022-08-17", "close": 0.066, "volume": 827247.0}, {"date": "2022-08-18", "close": 0.062, "volume": 571048.0}, {"date": "2022-08-19", "close": 0.06, "volume": 104387.0}, {"date": "2022-08-22", "close": 0.058, "volume": 691268.0}, {"date": "2022-08-23", "close": 0.054, "volume": 724908.0}, {"date": "2022-08-24", "close": 0.052, "volume": 383918.0}, {"date": "2022-08-25", "close": 0.06, "volume": 362040.0}, {"date": "2022-08-26", "close": 0.057, "volume": 452300.0}, {"date": "2022-08-29", "close": 0.057, "volume": 300526.0}, {"date": "2022-08-30", "close": 0.054, "volume": 891693.0}, {"date": "2022-08-31", "close": 0.056, "volume": 1602030.0}, {"date": "2022-09-01", "close": 0.06, "volume": 499858.0}, {"date": "2022-09-02", "close": 0.059, "volume": 333351.0}, {"date": "2022-09-05", "close": 0.058, "volume": 590019.0}, {"date": "2022-09-06", "close": 0.056, "volume": 21014.0}, {"date": "2022-09-07", "close": 0.056, "volume": 683881.0}, {"date": "2022-09-08", "close": 0.06, "volume": 9598006.0}, {"date": "2022-09-09", "close": 0.061, "volume": 1212471.0}, {"date": "2022-09-12", "close": 0.062, "volume": 1209119.0}, {"date": "2022-09-13", "close": 0.067, "volume": 1491433.0}, {"date": "2022-09-14", "close": 0.065, "volume": 274058.0}, {"date": "2022-09-15", "close": 0.068, "volume": 4359086.0}, {"date": "2022-09-16", "close": 0.063, "volume": 412638.0}, {"date": "2022-09-19", "close": 0.0595, "volume": 985299.0}, {"date": "2022-09-20", "close": 0.059, "volume": 28214761.0}, {"date": "2022-09-21", "close": 0.057, "volume": 1094185.0}, {"date": "2022-09-23", "close": 0.056, "volume": 690383.0}, {"date": "2022-09-26", "close": 0.054, "volume": 2565145.0}, {"date": "2022-09-27", "close": 0.053, "volume": 353830.0}, {"date": "2022-09-28", "close": 0.06, "volume": 1789408.0}, {"date": "2022-09-29", "close": 0.06, "volume": 279989.0}, {"date": "2022-09-30", "close": 0.06, "volume": 89218.0}, {"date": "2022-10-03", "close": 0.058, "volume": 179426.0}, {"date": "2022-10-04", "close": 0.067, "volume": 816382.0}, {"date": "2022-10-05", "close": 0.075, "volume": 2543239.0}, {"date": "2022-10-06", "close": 0.078, "volume": 3165344.0}, {"date": "2022-10-07", "close": 0.079, "volume": 4259464.0}, {"date": "2022-10-10", "close": 0.08, "volume": 3632342.0}, {"date": "2022-10-11", "close": 0.0745, "volume": 3371738.0}, {"date": "2022-10-12", "close": 0.072, "volume": 1223709.0}, {"date": "2022-10-13", "close": 0.081, "volume": 9098981.0}, {"date": "2022-10-14", "close": 0.082, "volume": 3165291.0}, {"date": "2022-10-17", "close": 0.077, "volume": 6393736.0}, {"date": "2022-10-18", "close": 0.08, "volume": 826111.0}, {"date": "2022-10-19", "close": 0.08, "volume": 1743677.0}, {"date": "2022-10-20", "close": 0.08, "volume": 243025.0}, {"date": "2022-10-21", "close": 0.08, "volume": 425935.0}, {"date": "2022-10-24", "close": 0.081, "volume": 867398.0}, {"date": "2022-10-25", "close": 0.085, "volume": 2323870.0}, {"date": "2022-10-26", "close": 0.08, "volume": 664964.0}, {"date": "2022-10-27", "close": 0.081, "volume": 1011350.0}, {"date": "2022-10-28", "close": 0.077, "volume": 502299.0}, {"date": "2022-10-31", "close": 0.076, "volume": 5332124.0}, {"date": "2022-11-01", "close": 0.081, "volume": 1009370.0}, {"date": "2022-11-02", "close": 0.081, "volume": 512200.0}, {"date": "2022-11-03", "close": 0.078, "volume": 3635937.0}, {"date": "2022-11-04", "close": 0.076, "volume": 53509.0}, {"date": "2022-11-07", "close": 0.076, "volume": 843538.0}, {"date": "2022-11-08", "close": 0.077, "volume": 456392.0}, {"date": "2022-11-09", "close": 0.078, "volume": 1344626.0}, {"date": "2022-11-10", "close": 0.078, "volume": 351505.0}, {"date": "2022-11-11", "close": 0.084, "volume": 12918798.0}, {"date": "2022-11-14", "close": 0.095, "volume": 6295194.0}, {"date": "2022-11-15", "close": 0.092, "volume": 1199180.0}, {"date": "2022-11-16", "close": 0.09, "volume": 379423.0}, {"date": "2022-11-17", "close": 0.086, "volume": 493599.0}, {"date": "2022-11-18", "close": 0.084, "volume": 278205.0}, {"date": "2022-11-21", "close": 0.083, "volume": 165807.0}, {"date": "2022-11-22", "close": 0.079, "volume": 1291225.0}, {"date": "2022-11-23", "close": 0.08, "volume": 303761.0}, {"date": "2022-11-24", "close": 0.078, "volume": 251183.0}, {"date": "2022-11-25", "close": 0.082, "volume": 461023.0}, {"date": "2022-11-28", "close": 0.084, "volume": 866592.0}, {"date": "2022-11-29", "close": 0.084, "volume": 208987.0}, {"date": "2022-11-30", "close": 0.079, "volume": 505812.0}, {"date": "2022-12-01", "close": 0.083, "volume": 1358564.0}, {"date": "2022-12-02", "close": 0.091, "volume": 2071568.0}, {"date": "2022-12-05", "close": 0.092, "volume": 1487114.0}, {"date": "2022-12-06", "close": 0.089, "volume": 72426.0}, {"date": "2022-12-07", "close": 0.088, "volume": 1067947.0}, {"date": "2022-12-08", "close": 0.083, "volume": 410365.0}, {"date": "2022-12-09", "close": 0.075, "volume": 1054258.0}, {"date": "2022-12-12", "close": 0.07, "volume": 2155392.0}, {"date": "2022-12-13", "close": 0.069, "volume": 581590.0}, {"date": "2022-12-14", "close": 0.067, "volume": 903684.0}, {"date": "2022-12-15", "close": 0.069, "volume": 96350.0}, {"date": "2022-12-16", "close": 0.067, "volume": 966952.0}, {"date": "2022-12-19", "close": 0.067, "volume": 415228.0}, {"date": "2022-12-20", "close": 0.068, "volume": 1060606.0}, {"date": "2022-12-21", "close": 0.074, "volume": 608307.0}, {"date": "2022-12-22", "close": 0.075, "volume": 441234.0}, {"date": "2022-12-23", "close": 0.08, "volume": 1616829.0}, {"date": "2022-12-28", "close": 0.085, "volume": 2202494.0}, {"date": "2022-12-29", "close": 0.084, "volume": 1969122.0}, {"date": "2022-12-30", "close": 0.084, "volume": 1141471.0}, {"date": "2023-01-03", "close": 0.088, "volume": 1707117.0}, {"date": "2023-01-04", "close": 0.09, "volume": 916597.0}, {"date": "2023-01-05", "close": 0.091, "volume": 825516.0}, {"date": "2023-01-06", "close": 0.09, "volume": 558924.0}, {"date": "2023-01-09", "close": 0.088, "volume": 873330.0}, {"date": "2023-01-10", "close": 0.088, "volume": 373217.0}, {"date": "2023-01-11", "close": 0.089, "volume": 119338.0}, {"date": "2023-01-12", "close": 0.088, "volume": 577670.0}, {"date": "2023-01-13", "close": 0.09, "volume": 788010.0}, {"date": "2023-01-16", "close": 0.094, "volume": 5466747.0}, {"date": "2023-01-17", "close": 0.096, "volume": 2759488.0}, {"date": "2023-01-18", "close": 0.098, "volume": 4921863.0}, {"date": "2023-01-19", "close": 0.099, "volume": 4559403.0}, {"date": "2023-01-20", "close": 0.1, "volume": 4977497.0}, {"date": "2023-01-23", "close": 0.1, "volume": 3504886.0}, {"date": "2023-01-24", "close": 0.089, "volume": 10129775.0}, {"date": "2023-01-25", "close": 0.082, "volume": 3565559.0}, {"date": "2023-01-27", "close": 0.087, "volume": 1832824.0}, {"date": "2023-01-30", "close": 0.083, "volume": 1092739.0}, {"date": "2023-01-31", "close": 0.087, "volume": 1053288.0}, {"date": "2023-02-01", "close": 0.088, "volume": 918342.0}, {"date": "2023-02-02", "close": 0.09, "volume": 5367891.0}, {"date": "2023-02-03", "close": 0.088, "volume": 2375806.0}, {"date": "2023-02-06", "close": 0.09, "volume": 2742008.0}, {"date": "2023-02-07", "close": 0.093, "volume": 2365781.0}, {"date": "2023-02-08", "close": 0.095, "volume": 1424295.0}, {"date": "2023-02-09", "close": 0.098, "volume": 3815863.0}, {"date": "2023-02-10", "close": 0.098, "volume": 7255658.0}, {"date": "2023-02-13", "close": 0.093, "volume": 3842172.0}, {"date": "2023-02-14", "close": 0.095, "volume": 550947.0}, {"date": "2023-02-15", "close": 0.093, "volume": 2112288.0}, {"date": "2023-02-16", "close": 0.099, "volume": 2287363.0}, {"date": "2023-02-17", "close": 0.099, "volume": 2911025.0}, {"date": "2023-02-20", "close": 0.099, "volume": 1219237.0}, {"date": "2023-02-21", "close": 0.105, "volume": 3183200.0}, {"date": "2023-02-22", "close": 0.11, "volume": 3185267.0}, {"date": "2023-02-23", "close": 0.105, "volume": 4373247.0}, {"date": "2023-02-24", "close": 0.11, "volume": 7004373.0}, {"date": "2023-02-27", "close": 0.1, "volume": 1893137.0}, {"date": "2023-02-28", "close": 0.1, "volume": 766090.0}, {"date": "2023-03-01", "close": 0.11, "volume": 10921181.0}, {"date": "2023-03-02", "close": 0.1, "volume": 807255.0}, {"date": "2023-03-03", "close": 0.11, "volume": 668594.0}, {"date": "2023-03-06", "close": 0.115, "volume": 3264648.0}, {"date": "2023-03-07", "close": 0.125, "volume": 2695208.0}, {"date": "2023-03-08", "close": 0.12, "volume": 1194177.0}, {"date": "2023-03-09", "close": 0.115, "volume": 693357.0}, {"date": "2023-03-10", "close": 0.12, "volume": 4781155.0}, {"date": "2023-03-13", "close": 0.135, "volume": 4732249.0}, {"date": "2023-03-14", "close": 0.13, "volume": 3096715.0}, {"date": "2023-03-15", "close": 0.125, "volume": 2532518.0}, {"date": "2023-03-16", "close": 0.13, "volume": 1370182.0}, {"date": "2023-03-17", "close": 0.14, "volume": 1712033.0}, {"date": "2023-03-20", "close": 0.14, "volume": 1704308.0}, {"date": "2023-03-21", "close": 0.14, "volume": 564168.0}, {"date": "2023-03-22", "close": 0.13, "volume": 763975.0}, {"date": "2023-03-27", "close": 0.125, "volume": 5215142.0}, {"date": "2023-03-28", "close": 0.12, "volume": 2387995.0}, {"date": "2023-03-29", "close": 0.115, "volume": 1157834.0}, {"date": "2023-03-30", "close": 0.12, "volume": 245224.0}, {"date": "2023-03-31", "close": 0.12, "volume": 1405407.0}, {"date": "2023-04-03", "close": 0.115, "volume": 2175584.0}, {"date": "2023-04-04", "close": 0.12, "volume": 348652.0}, {"date": "2023-04-05", "close": 0.13, "volume": 6754455.0}, {"date": "2023-04-06", "close": 0.135, "volume": 666784.0}, {"date": "2023-04-11", "close": 0.135, "volume": 1230295.0}, {"date": "2023-04-12", "close": 0.15, "volume": 8003703.0}, {"date": "2023-04-13", "close": 0.15, "volume": 3723442.0}, {"date": "2023-04-14", "close": 0.165, "volume": 3134956.0}, {"date": "2023-04-17", "close": 0.15, "volume": 3648210.0}, {"date": "2023-04-18", "close": 0.14, "volume": 2670576.0}, {"date": "2023-04-19", "close": 0.145, "volume": 1620411.0}, {"date": "2023-04-20", "close": 0.15, "volume": 1426177.0}, {"date": "2023-04-21", "close": 0.155, "volume": 321495.0}, {"date": "2023-04-24", "close": 0.145, "volume": 535032.0}, {"date": "2023-04-26", "close": 0.155, "volume": 6004794.0}, {"date": "2023-04-27", "close": 0.145, "volume": 2790553.0}, {"date": "2023-04-28", "close": 0.145, "volume": 969632.0}, {"date": "2023-05-01", "close": 0.135, "volume": 605596.0}, {"date": "2023-05-02", "close": 0.135, "volume": 1373599.0}, {"date": "2023-05-03", "close": 0.15, "volume": 2701184.0}, {"date": "2023-05-04", "close": 0.145, "volume": 1786782.0}, {"date": "2023-05-05", "close": 0.15, "volume": 1279062.0}, {"date": "2023-05-08", "close": 0.135, "volume": 788449.0}, {"date": "2023-05-09", "close": 0.13, "volume": 976886.0}, {"date": "2023-05-10", "close": 0.135, "volume": 659632.0}, {"date": "2023-05-11", "close": 0.15, "volume": 3850035.0}, {"date": "2023-05-12", "close": 0.15, "volume": 2013827.0}, {"date": "2023-05-15", "close": 0.155, "volume": 945275.0}, {"date": "2023-05-16", "close": 0.165, "volume": 2228568.0}, {"date": "2023-05-17", "close": 0.155, "volume": 885993.0}, {"date": "2023-05-18", "close": 0.16, "volume": 1229150.0}, {"date": "2023-05-19", "close": 0.15, "volume": 670943.0}, {"date": "2023-05-22", "close": 0.155, "volume": 578682.0}, {"date": "2023-05-23", "close": 0.145, "volume": 1997658.0}, {"date": "2023-05-24", "close": 0.14, "volume": 1236267.0}, {"date": "2023-05-25", "close": 0.13, "volume": 883630.0}, {"date": "2023-05-26", "close": 0.125, "volume": 2363789.0}, {"date": "2023-05-29", "close": 0.135, "volume": 1177502.0}, {"date": "2023-05-30", "close": 0.135, "volume": 1044432.0}, {"date": "2023-05-31", "close": 0.135, "volume": 985662.0}, {"date": "2023-06-01", "close": 0.14, "volume": 622945.0}, {"date": "2023-06-02", "close": 0.15, "volume": 1033672.0}, {"date": "2023-06-05", "close": 0.15, "volume": 2130308.0}, {"date": "2023-06-06", "close": 0.145, "volume": 1208478.0}, {"date": "2023-06-07", "close": 0.145, "volume": 494006.0}, {"date": "2023-06-08", "close": 0.135, "volume": 1397610.0}, {"date": "2023-06-09", "close": 0.14, "volume": 129380.0}, {"date": "2023-06-13", "close": 0.13, "volume": 884318.0}, {"date": "2023-06-14", "close": 0.135, "volume": 206204.0}, {"date": "2023-06-15", "close": 0.135, "volume": 2103068.0}, {"date": "2023-06-16", "close": 0.135, "volume": 1756726.0}, {"date": "2023-06-19", "close": 0.125, "volume": 627377.0}, {"date": "2023-06-20", "close": 0.125, "volume": 1854011.0}, {"date": "2023-06-21", "close": 0.12, "volume": 4373956.0}, {"date": "2023-06-22", "close": 0.12, "volume": 240152.0}, {"date": "2023-06-23", "close": 0.125, "volume": 234559.0}, {"date": "2023-06-26", "close": 0.12, "volume": 356748.0}, {"date": "2023-06-27", "close": 0.13, "volume": 1010820.0}, {"date": "2023-06-28", "close": 0.125, "volume": 1364263.0}, {"date": "2023-06-29", "close": 0.12, "volume": 189700.0}, {"date": "2023-06-30", "close": 0.125, "volume": 534034.0}, {"date": "2023-07-03", "close": 0.125, "volume": 450639.0}, {"date": "2023-07-04", "close": 0.13, "volume": 65775.0}, {"date": "2023-07-05", "close": 0.125, "volume": 58064.0}, {"date": "2023-07-06", "close": 0.13, "volume": 482840.0}, {"date": "2023-07-07", "close": 0.125, "volume": 114518.0}, {"date": "2023-07-10", "close": 0.125, "volume": 352133.0}, {"date": "2023-07-11", "close": 0.13, "volume": 241503.0}, {"date": "2023-07-12", "close": 0.135, "volume": 681506.0}, {"date": "2023-07-13", "close": 0.125, "volume": 1146672.0}, {"date": "2023-07-14", "close": 0.12, "volume": 715977.0}, {"date": "2023-07-17", "close": 0.12, "volume": 206664.0}, {"date": "2023-07-18", "close": 0.115, "volume": 1000020.0}, {"date": "2023-07-19", "close": 0.11, "volume": 2022909.0}, {"date": "2023-07-20", "close": 0.115, "volume": 132098.0}, {"date": "2023-07-21", "close": 0.11, "volume": 159345.0}, {"date": "2023-07-24", "close": 0.11, "volume": 1199540.0}, {"date": "2023-07-25", "close": 0.115, "volume": 1842261.0}, {"date": "2023-07-26", "close": 0.12, "volume": 963788.0}, {"date": "2023-07-27", "close": 0.12, "volume": 551531.0}, {"date": "2023-07-28", "close": 0.11, "volume": 621204.0}, {"date": "2023-07-31", "close": 0.11, "volume": 406508.0}, {"date": "2023-08-01", "close": 0.115, "volume": 361560.0}, {"date": "2023-08-02", "close": 0.115, "volume": 450711.0}, {"date": "2023-08-03", "close": 0.11, "volume": 586551.0}, {"date": "2023-08-04", "close": 0.105, "volume": 1009559.0}, {"date": "2023-08-07", "close": 0.1, "volume": 853457.0}, {"date": "2023-08-08", "close": 0.1, "volume": 1601543.0}, {"date": "2023-08-09", "close": 0.091, "volume": 2577747.0}, {"date": "2023-08-10", "close": 0.094, "volume": 7309260.0}, {"date": "2023-08-11", "close": 0.092, "volume": 707312.0}, {"date": "2023-08-14", "close": 0.09, "volume": 2008647.0}, {"date": "2023-08-15", "close": 0.092, "volume": 623296.0}, {"date": "2023-08-16", "close": 0.094, "volume": 998690.0}, {"date": "2023-08-17", "close": 0.092, "volume": 1114934.0}, {"date": "2023-08-18", "close": 0.091, "volume": 612130.0}, {"date": "2023-08-21", "close": 0.087, "volume": 314998.0}, {"date": "2023-08-22", "close": 0.088, "volume": 1347147.0}, {"date": "2023-08-23", "close": 0.084, "volume": 592745.0}, {"date": "2023-08-24", "close": 0.081, "volume": 632365.0}, {"date": "2023-08-25", "close": 0.08, "volume": 506382.0}, {"date": "2023-08-28", "close": 0.082, "volume": 754169.0}, {"date": "2023-08-29", "close": 0.094, "volume": 1097717.0}, {"date": "2023-08-30", "close": 0.097, "volume": 1070422.0}, {"date": "2023-08-31", "close": 0.095, "volume": 1054397.0}, {"date": "2023-09-01", "close": 0.11, "volume": 1201116.0}, {"date": "2023-09-04", "close": 0.105, "volume": 1024068.0}, {"date": "2023-09-05", "close": 0.099, "volume": 644494.0}, {"date": "2023-09-06", "close": 0.094, "volume": 1085083.0}, {"date": "2023-09-07", "close": 0.092, "volume": 1411894.0}, {"date": "2023-09-08", "close": 0.09, "volume": 1494489.0}, {"date": "2023-09-11", "close": 0.086, "volume": 2115231.0}, {"date": "2023-09-12", "close": 0.089, "volume": 370693.0}, {"date": "2023-09-13", "close": 0.093, "volume": 1273057.0}, {"date": "2023-09-14", "close": 0.091, "volume": 585882.0}, {"date": "2023-09-15", "close": 0.097, "volume": 1646978.0}, {"date": "2023-09-18", "close": 0.115, "volume": 2280897.0}, {"date": "2023-09-19", "close": 0.12, "volume": 2601562.0}, {"date": "2023-09-20", "close": 0.105, "volume": 1038442.0}, {"date": "2023-09-21", "close": 0.1, "volume": 909266.0}, {"date": "2023-09-22", "close": 0.095, "volume": 1473029.0}, {"date": "2023-09-25", "close": 0.105, "volume": 561482.0}, {"date": "2023-09-26", "close": 0.105, "volume": 1129175.0}, {"date": "2023-09-27", "close": 0.1, "volume": 9711.0}, {"date": "2023-09-28", "close": 0.1, "volume": 1213760.0}, {"date": "2023-09-29", "close": 0.11, "volume": 251453.0}, {"date": "2023-10-02", "close": 0.1, "volume": 101542.0}, {"date": "2023-10-03", "close": 0.105, "volume": 2797846.0}, {"date": "2023-10-04", "close": 0.1, "volume": 1018806.0}, {"date": "2023-10-05", "close": 0.1, "volume": 814351.0}, {"date": "2023-10-06", "close": 0.1, "volume": 1105666.0}, {"date": "2023-10-09", "close": 0.105, "volume": 637793.0}, {"date": "2023-10-10", "close": 0.098, "volume": 679924.0}, {"date": "2023-10-11", "close": 0.098, "volume": 327261.0}, {"date": "2023-10-12", "close": 0.097, "volume": 642235.0}, {"date": "2023-10-13", "close": 0.1, "volume": 862032.0}, {"date": "2023-10-16", "close": 0.105, "volume": 2795568.0}, {"date": "2023-10-17", "close": 0.097, "volume": 1020264.0}, {"date": "2023-10-18", "close": 0.105, "volume": 2218358.0}, {"date": "2023-10-19", "close": 0.11, "volume": 14383339.0}, {"date": "2023-10-20", "close": 0.115, "volume": 11426203.0}, {"date": "2023-10-23", "close": 0.115, "volume": 440292.0}, {"date": "2023-10-24", "close": 0.11, "volume": 1248658.0}, {"date": "2023-10-25", "close": 0.11, "volume": 482528.0}, {"date": "2023-10-26", "close": 0.13, "volume": 2640102.0}, {"date": "2023-10-27", "close": 0.135, "volume": 1159439.0}, {"date": "2023-10-30", "close": 0.16, "volume": 9151021.0}, {"date": "2023-10-31", "close": 0.16, "volume": 1974682.0}, {"date": "2023-11-01", "close": 0.16, "volume": 846388.0}, {"date": "2023-11-02", "close": 0.155, "volume": 4010861.0}, {"date": "2023-11-03", "close": 0.16, "volume": 659141.0}, {"date": "2023-11-06", "close": 0.16, "volume": 3808382.0}, {"date": "2023-11-07", "close": 0.16, "volume": 448963.0}, {"date": "2023-11-08", "close": 0.16, "volume": 847270.0}, {"date": "2023-11-09", "close": 0.165, "volume": 4118893.0}, {"date": "2023-11-10", "close": 0.17, "volume": 52054732.0}, {"date": "2023-11-13", "close": 0.1725, "volume": 1667224.0}, {"date": "2023-11-14", "close": 0.175, "volume": 1458655.0}, {"date": "2023-11-15", "close": 0.185, "volume": 1338714.0}, {"date": "2023-11-16", "close": 0.18, "volume": 674481.0}, {"date": "2023-11-17", "close": 0.19, "volume": 3427893.0}, {"date": "2023-11-20", "close": 0.2, "volume": 2925684.0}, {"date": "2023-11-21", "close": 0.2, "volume": 3560597.0}, {"date": "2023-11-22", "close": 0.19, "volume": 769231.0}, {"date": "2023-11-23", "close": 0.2, "volume": 554165.0}, {"date": "2023-11-24", "close": 0.195, "volume": 2203716.0}, {"date": "2023-11-27", "close": 0.2, "volume": 1513125.0}, {"date": "2023-11-28", "close": 0.21, "volume": 1060772.0}, {"date": "2023-11-29", "close": 0.24, "volume": 3868272.0}, {"date": "2023-11-30", "close": 0.235, "volume": 466852.0}, {"date": "2023-12-01", "close": 0.24, "volume": 336268.0}, {"date": "2023-12-04", "close": 0.245, "volume": 3707448.0}, {"date": "2023-12-05", "close": 0.24, "volume": 721587.0}, {"date": "2023-12-06", "close": 0.23, "volume": 799200.0}, {"date": "2023-12-07", "close": 0.23, "volume": 520740.0}, {"date": "2023-12-08", "close": 0.24, "volume": 766838.0}, {"date": "2023-12-11", "close": 0.23, "volume": 1526891.0}, {"date": "2023-12-12", "close": 0.24, "volume": 880802.0}, {"date": "2023-12-13", "close": 0.225, "volume": 30126651.0}, {"date": "2023-12-14", "close": 0.22, "volume": 193933.0}, {"date": "2023-12-15", "close": 0.215, "volume": 773300.0}, {"date": "2023-12-18", "close": 0.215, "volume": 1881274.0}, {"date": "2023-12-19", "close": 0.215, "volume": 7067502.0}, {"date": "2023-12-20", "close": 0.215, "volume": 887179.0}, {"date": "2023-12-21", "close": 0.22, "volume": 1301078.0}, {"date": "2023-12-22", "close": 0.23, "volume": 936061.0}, {"date": "2023-12-27", "close": 0.2275, "volume": 300790.0}, {"date": "2023-12-28", "close": 0.23, "volume": 485881.0}, {"date": "2023-12-29", "close": 0.24, "volume": 332345.0}, {"date": "2024-01-02", "close": 0.245, "volume": 1464436.0}, {"date": "2024-01-03", "close": 0.25, "volume": 511841.0}, {"date": "2024-01-04", "close": 0.24, "volume": 139643.0}, {"date": "2024-01-05", "close": 0.245, "volume": 343622.0}, {"date": "2024-01-08", "close": 0.24, "volume": 747001.0}, {"date": "2024-01-09", "close": 0.24, "volume": 1409779.0}, {"date": "2024-01-10", "close": 0.23, "volume": 2237885.0}, {"date": "2024-01-11", "close": 0.24, "volume": 1203152.0}, {"date": "2024-01-12", "close": 0.23, "volume": 137582.0}, {"date": "2024-01-15", "close": 0.24, "volume": 1039420.0}, {"date": "2024-01-16", "close": 0.2375, "volume": 7773.0}, {"date": "2024-01-17", "close": 0.23, "volume": 354562.0}, {"date": "2024-01-18", "close": 0.23, "volume": 1871577.0}, {"date": "2024-01-19", "close": 0.23, "volume": 863619.0}, {"date": "2024-01-22", "close": 0.21, "volume": 3550896.0}, {"date": "2024-01-23", "close": 0.205, "volume": 1012325.0}, {"date": "2024-01-24", "close": 0.215, "volume": 563012.0}, {"date": "2024-01-25", "close": 0.23, "volume": 962960.0}, {"date": "2024-01-29", "close": 0.21, "volume": 1221208.0}, {"date": "2024-01-30", "close": 0.225, "volume": 1567206.0}, {"date": "2024-01-31", "close": 0.22, "volume": 482882.0}, {"date": "2024-02-01", "close": 0.22, "volume": 632437.0}, {"date": "2024-02-02", "close": 0.225, "volume": 430257.0}, {"date": "2024-02-05", "close": 0.225, "volume": 311581.0}, {"date": "2024-02-06", "close": 0.235, "volume": 555030.0}, {"date": "2024-02-07", "close": 0.24, "volume": 924944.0}, {"date": "2024-02-08", "close": 0.235, "volume": 240439.0}, {"date": "2024-02-09", "close": 0.235, "volume": 493818.0}, {"date": "2024-02-12", "close": 0.225, "volume": 743007.0}, {"date": "2024-02-13", "close": 0.225, "volume": 1136166.0}, {"date": "2024-02-14", "close": 0.235, "volume": 1260496.0}, {"date": "2024-02-15", "close": 0.24, "volume": 345016.0}, {"date": "2024-02-16", "close": 0.245, "volume": 792141.0}, {"date": "2024-02-19", "close": 0.25, "volume": 4043273.0}, {"date": "2024-02-20", "close": 0.25, "volume": 159477.0}, {"date": "2024-02-21", "close": 0.245, "volume": 193921.0}, {"date": "2024-02-22", "close": 0.245, "volume": 275591.0}, {"date": "2024-02-23", "close": 0.245, "volume": 109872.0}, {"date": "2024-02-26", "close": 0.25, "volume": 375503.0}, {"date": "2024-02-27", "close": 0.255, "volume": 4290104.0}, {"date": "2024-03-01", "close": 0.25, "volume": 3483044.0}, {"date": "2024-03-04", "close": 0.26, "volume": 5084727.0}, {"date": "2024-03-05", "close": 0.26, "volume": 2782026.0}, {"date": "2024-03-06", "close": 0.275, "volume": 2903467.0}, {"date": "2024-03-07", "close": 0.275, "volume": 2477314.0}, {"date": "2024-03-08", "close": 0.28, "volume": 3908743.0}, {"date": "2024-03-11", "close": 0.275, "volume": 1340196.0}, {"date": "2024-03-12", "close": 0.265, "volume": 1563746.0}, {"date": "2024-03-13", "close": 0.265, "volume": 246232.0}, {"date": "2024-03-14", "close": 0.255, "volume": 2047856.0}, {"date": "2024-03-15", "close": 0.255, "volume": 400657.0}, {"date": "2024-03-18", "close": 0.25, "volume": 361958.0}, {"date": "2024-03-19", "close": 0.255, "volume": 1086388.0}, {"date": "2024-03-20", "close": 0.24, "volume": 2171611.0}, {"date": "2024-03-21", "close": 0.245, "volume": 1412628.0}, {"date": "2024-03-22", "close": 0.265, "volume": 944284.0}, {"date": "2024-03-25", "close": 0.265, "volume": 759638.0}, {"date": "2024-03-26", "close": 0.27, "volume": 1034067.0}, {"date": "2024-03-27", "close": 0.27, "volume": 229262.0}, {"date": "2024-03-28", "close": 0.28, "volume": 2899313.0}, {"date": "2024-04-02", "close": 0.3, "volume": 3790456.0}, {"date": "2024-04-03", "close": 0.3, "volume": 1310673.0}, {"date": "2024-04-04", "close": 0.295, "volume": 3216973.0}, {"date": "2024-04-05", "close": 0.305, "volume": 1822449.0}, {"date": "2024-04-08", "close": 0.31, "volume": 1551551.0}, {"date": "2024-04-09", "close": 0.31, "volume": 1309281.0}, {"date": "2024-04-10", "close": 0.3, "volume": 896506.0}, {"date": "2024-04-11", "close": 0.32, "volume": 2618285.0}, {"date": "2024-04-12", "close": 0.34, "volume": 3954075.0}, {"date": "2024-04-15", "close": 0.335, "volume": 1502059.0}, {"date": "2024-04-16", "close": 0.325, "volume": 1527731.0}, {"date": "2024-04-17", "close": 0.34, "volume": 3301473.0}, {"date": "2024-04-18", "close": 0.34, "volume": 5927977.0}, {"date": "2024-04-19", "close": 0.345, "volume": 2190467.0}, {"date": "2024-04-22", "close": 0.33, "volume": 2614225.0}, {"date": "2024-04-23", "close": 0.3, "volume": 6075024.0}, {"date": "2024-04-24", "close": 0.3, "volume": 2889014.0}, {"date": "2024-04-26", "close": 0.32, "volume": 1763624.0}, {"date": "2024-04-29", "close": 0.35, "volume": 2070703.0}, {"date": "2024-04-30", "close": 0.335, "volume": 1756263.0}, {"date": "2024-05-01", "close": 0.31, "volume": 862172.0}, {"date": "2024-05-02", "close": 0.33, "volume": 447678.0}, {"date": "2024-05-03", "close": 0.315, "volume": 2186902.0}, {"date": "2024-05-06", "close": 0.31, "volume": 2439653.0}, {"date": "2024-05-07", "close": 0.315, "volume": 1238588.0}, {"date": "2024-05-08", "close": 0.32, "volume": 241699.0}, {"date": "2024-05-09", "close": 0.31, "volume": 838259.0}, {"date": "2024-05-10", "close": 0.31, "volume": 971242.0}, {"date": "2024-05-13", "close": 0.31, "volume": 1011886.0}, {"date": "2024-05-14", "close": 0.32, "volume": 2261462.0}, {"date": "2024-05-15", "close": 0.305, "volume": 2861187.0}, {"date": "2024-05-16", "close": 0.325, "volume": 1391199.0}, {"date": "2024-05-17", "close": 0.32, "volume": 1373374.0}, {"date": "2024-05-20", "close": 0.33, "volume": 1422050.0}, {"date": "2024-05-21", "close": 0.345, "volume": 10662172.0}, {"date": "2024-05-22", "close": 0.345, "volume": 847270.0}, {"date": "2024-05-23", "close": 0.34, "volume": 1143028.0}, {"date": "2024-05-24", "close": 0.335, "volume": 285404.0}, {"date": "2024-05-27", "close": 0.335, "volume": 1152980.0}, {"date": "2024-05-28", "close": 0.335, "volume": 920576.0}, {"date": "2024-05-29", "close": 0.335, "volume": 420267.0}, {"date": "2024-05-30", "close": 0.335, "volume": 377418.0}, {"date": "2024-05-31", "close": 0.325, "volume": 1426812.0}, {"date": "2024-06-03", "close": 0.33, "volume": 684241.0}, {"date": "2024-06-04", "close": 0.32, "volume": 499430.0}, {"date": "2024-06-05", "close": 0.32, "volume": 1532727.0}, {"date": "2024-06-06", "close": 0.335, "volume": 938215.0}, {"date": "2024-06-07", "close": 0.345, "volume": 951849.0}, {"date": "2024-06-11", "close": 0.34, "volume": 1850146.0}, {"date": "2024-06-12", "close": 0.335, "volume": 1033365.0}, {"date": "2024-06-13", "close": 0.37, "volume": 6263982.0}, {"date": "2024-06-14", "close": 0.38, "volume": 4256084.0}, {"date": "2024-06-17", "close": 0.36, "volume": 654739.0}, {"date": "2024-06-18", "close": 0.38, "volume": 3331529.0}, {"date": "2024-06-19", "close": 0.355, "volume": 1604897.0}, {"date": "2024-06-20", "close": 0.37, "volume": 3355040.0}, {"date": "2024-06-21", "close": 0.375, "volume": 2513020.0}, {"date": "2024-06-24", "close": 0.36, "volume": 1109956.0}, {"date": "2024-06-25", "close": 0.36, "volume": 884489.0}, {"date": "2024-06-26", "close": 0.345, "volume": 1557471.0}, {"date": "2024-06-27", "close": 0.335, "volume": 2515821.0}, {"date": "2024-06-28", "close": 0.335, "volume": 1749476.0}, {"date": "2024-07-01", "close": 0.3, "volume": 4660706.0}, {"date": "2024-07-02", "close": 0.335, "volume": 1992526.0}, {"date": "2024-07-03", "close": 0.33, "volume": 1464313.0}, {"date": "2024-07-04", "close": 0.34, "volume": 517795.0}, {"date": "2024-07-05", "close": 0.335, "volume": 279015.0}, {"date": "2024-07-08", "close": 0.34, "volume": 1120868.0}, {"date": "2024-07-09", "close": 0.34, "volume": 488497.0}, {"date": "2024-07-10", "close": 0.355, "volume": 1780223.0}, {"date": "2024-07-11", "close": 0.39, "volume": 10860639.0}, {"date": "2024-07-12", "close": 0.425, "volume": 11165786.0}, {"date": "2024-07-15", "close": 0.43, "volume": 6552724.0}, {"date": "2024-07-16", "close": 0.45, "volume": 5064067.0}, {"date": "2024-07-17", "close": 0.45, "volume": 4535270.0}, {"date": "2024-07-18", "close": 0.445, "volume": 2327354.0}, {"date": "2024-07-19", "close": 0.43, "volume": 966379.0}, {"date": "2024-07-22", "close": 0.425, "volume": 967688.0}, {"date": "2024-07-23", "close": 0.4, "volume": 4878652.0}, {"date": "2024-07-24", "close": 0.43, "volume": 6646968.0}, {"date": "2024-07-25", "close": 0.43, "volume": 1154134.0}, {"date": "2024-07-26", "close": 0.43, "volume": 1306798.0}, {"date": "2024-07-29", "close": 0.43, "volume": 1852653.0}, {"date": "2024-07-30", "close": 0.42, "volume": 1753414.0}, {"date": "2024-07-31", "close": 0.44, "volume": 969179.0}, {"date": "2024-08-01", "close": 0.435, "volume": 1578142.0}, {"date": "2024-08-02", "close": 0.42, "volume": 2716354.0}, {"date": "2024-08-05", "close": 0.39, "volume": 1709542.0}, {"date": "2024-08-06", "close": 0.41, "volume": 2474628.0}, {"date": "2024-08-07", "close": 0.405, "volume": 2612372.0}, {"date": "2024-08-08", "close": 0.39, "volume": 3516913.0}, {"date": "2024-08-09", "close": 0.4, "volume": 1417865.0}, {"date": "2024-08-12", "close": 0.42, "volume": 1543225.0}, {"date": "2024-08-13", "close": 0.435, "volume": 3825601.0}, {"date": "2024-08-14", "close": 0.45, "volume": 3600641.0}, {"date": "2024-08-15", "close": 0.485, "volume": 10571797.0}, {"date": "2024-08-16", "close": 0.485, "volume": 12162484.0}, {"date": "2024-08-19", "close": 0.485, "volume": 9803588.0}, {"date": "2024-08-20", "close": 0.505, "volume": 9046050.0}, {"date": "2024-08-21", "close": 0.515, "volume": 11760102.0}, {"date": "2024-08-22", "close": 0.525, "volume": 6583101.0}, {"date": "2024-08-23", "close": 0.52, "volume": 4971091.0}, {"date": "2024-08-26", "close": 0.54, "volume": 6576357.0}, {"date": "2024-08-27", "close": 0.555, "volume": 4028925.0}, {"date": "2024-08-28", "close": 0.565, "volume": 5023448.0}, {"date": "2024-08-29", "close": 0.58, "volume": 12176678.0}, {"date": "2024-08-30", "close": 0.58, "volume": 12915856.0}, {"date": "2024-09-02", "close": 0.56, "volume": 5683959.0}, {"date": "2024-09-03", "close": 0.58, "volume": 8097570.0}, {"date": "2024-09-04", "close": 0.565, "volume": 8841882.0}, {"date": "2024-09-05", "close": 0.54, "volume": 9918847.0}, {"date": "2024-09-06", "close": 0.57, "volume": 6552463.0}, {"date": "2024-09-09", "close": 0.585, "volume": 8812045.0}, {"date": "2024-09-10", "close": 0.575, "volume": 6352970.0}, {"date": "2024-09-11", "close": 0.565, "volume": 1283974.0}, {"date": "2024-09-12", "close": 0.57, "volume": 2813604.0}, {"date": "2024-09-13", "close": 0.59, "volume": 6558165.0}, {"date": "2024-09-16", "close": 0.6, "volume": 6899003.0}, {"date": "2024-09-17", "close": 0.575, "volume": 2955827.0}, {"date": "2024-09-18", "close": 0.6, "volume": 3780559.0}, {"date": "2024-09-19", "close": 0.635, "volume": 5118401.0}, {"date": "2024-09-20", "close": 0.63, "volume": 5614054.0}, {"date": "2024-09-23", "close": 0.69, "volume": 4976514.0}, {"date": "2024-09-24", "close": 0.67, "volume": 5095546.0}, {"date": "2024-09-25", "close": 0.685, "volume": 2495358.0}, {"date": "2024-09-26", "close": 0.69, "volume": 4887959.0}, {"date": "2024-09-27", "close": 0.645, "volume": 6505074.0}, {"date": "2024-09-30", "close": 0.625, "volume": 8732724.0}, {"date": "2024-10-01", "close": 0.605, "volume": 7251061.0}, {"date": "2024-10-02", "close": 0.615, "volume": 3553901.0}, {"date": "2024-10-03", "close": 0.62, "volume": 3737444.0}, {"date": "2024-10-04", "close": 0.63, "volume": 2308834.0}, {"date": "2024-10-07", "close": 0.615, "volume": 1726892.0}, {"date": "2024-10-08", "close": 0.625, "volume": 2253170.0}, {"date": "2024-10-09", "close": 0.605, "volume": 2629192.0}, {"date": "2024-10-10", "close": 0.615, "volume": 2182157.0}, {"date": "2024-10-11", "close": 0.63, "volume": 6011899.0}, {"date": "2024-10-14", "close": 0.67, "volume": 5076743.0}, {"date": "2024-10-15", "close": 0.665, "volume": 3088384.0}, {"date": "2024-10-16", "close": 0.67, "volume": 4469406.0}, {"date": "2024-10-17", "close": 0.76, "volume": 8953261.0}, {"date": "2024-10-18", "close": 0.805, "volume": 10559301.0}, {"date": "2024-10-21", "close": 0.855, "volume": 13434255.0}, {"date": "2024-10-22", "close": 0.86, "volume": 10999556.0}, {"date": "2024-10-23", "close": 0.89, "volume": 10794440.0}, {"date": "2024-10-24", "close": 0.915, "volume": 7481644.0}, {"date": "2024-10-25", "close": 0.925, "volume": 9445674.0}, {"date": "2024-10-28", "close": 0.92, "volume": 4921066.0}, {"date": "2024-10-29", "close": 0.93, "volume": 3685071.0}, {"date": "2024-10-30", "close": 0.955, "volume": 7975131.0}, {"date": "2024-10-31", "close": 0.935, "volume": 6567516.0}, {"date": "2024-11-01", "close": 0.925, "volume": 6568060.0}, {"date": "2024-11-04", "close": 0.89, "volume": 10302859.0}, {"date": "2024-11-05", "close": 0.86, "volume": 7165006.0}, {"date": "2024-11-06", "close": 0.865, "volume": 8834260.0}, {"date": "2024-11-07", "close": 0.81, "volume": 14375021.0}, {"date": "2024-11-08", "close": 0.845, "volume": 9917444.0}, {"date": "2024-11-11", "close": 0.805, "volume": 6074702.0}, {"date": "2024-11-12", "close": 0.74, "volume": 9110175.0}, {"date": "2024-11-13", "close": 0.785, "volume": 4231836.0}, {"date": "2024-11-14", "close": 0.76, "volume": 5734137.0}, {"date": "2024-11-15", "close": 0.71, "volume": 115491548.0}, {"date": "2024-11-18", "close": 0.725, "volume": 9007206.0}, {"date": "2024-11-19", "close": 0.765, "volume": 6411041.0}, {"date": "2024-11-20", "close": 0.75, "volume": 6907203.0}, {"date": "2024-11-21", "close": 0.75, "volume": 7350651.0}, {"date": "2024-11-22", "close": 0.745, "volume": 9552988.0}, {"date": "2024-11-25", "close": 0.715, "volume": 72746382.0}, {"date": "2024-11-26", "close": 0.665, "volume": 7065722.0}, {"date": "2024-11-27", "close": 0.7, "volume": 9430176.0}, {"date": "2024-11-28", "close": 0.7, "volume": 3947179.0}, {"date": "2024-11-29", "close": 0.725, "volume": 9304666.0}, {"date": "2024-12-02", "close": 0.68, "volume": 5888450.0}, {"date": "2024-12-03", "close": 0.67, "volume": 2593511.0}, {"date": "2024-12-04", "close": 0.665, "volume": 2948534.0}, {"date": "2024-12-05", "close": 0.7, "volume": 4415626.0}, {"date": "2024-12-06", "close": 0.675, "volume": 6839711.0}, {"date": "2024-12-09", "close": 0.66, "volume": 3914164.0}, {"date": "2024-12-10", "close": 0.64, "volume": 6769496.0}, {"date": "2024-12-11", "close": 0.71, "volume": 10807828.0}, {"date": "2024-12-12", "close": 0.715, "volume": 14366317.0}, {"date": "2024-12-13", "close": 0.675, "volume": 5401412.0}, {"date": "2024-12-16", "close": 0.65, "volume": 7011300.0}, {"date": "2024-12-17", "close": 0.645, "volume": 3540653.0}, {"date": "2024-12-18", "close": 0.645, "volume": 5123778.0}, {"date": "2024-12-19", "close": 0.645, "volume": 11918019.0}, {"date": "2024-12-20", "close": 0.65, "volume": 11025330.0}, {"date": "2024-12-23", "close": 0.68, "volume": 4710805.0}, {"date": "2024-12-24", "close": 0.655, "volume": 4499322.0}, {"date": "2024-12-27", "close": 0.68, "volume": 3718260.0}, {"date": "2024-12-30", "close": 0.68, "volume": 3658752.0}, {"date": "2024-12-31", "close": 0.65, "volume": 4900079.0}, {"date": "2025-01-02", "close": 0.66, "volume": 4395164.0}, {"date": "2025-01-03", "close": 0.66, "volume": 4944274.0}, {"date": "2025-01-06", "close": 0.63, "volume": 4092311.0}, {"date": "2025-01-07", "close": 0.63, "volume": 4131912.0}, {"date": "2025-01-08", "close": 0.66, "volume": 3240554.0}, {"date": "2025-01-09", "close": 0.715, "volume": 5373588.0}, {"date": "2025-01-10", "close": 0.75, "volume": 3496268.0}, {"date": "2025-01-13", "close": 0.745, "volume": 4006819.0}, {"date": "2025-01-14", "close": 0.755, "volume": 3725363.0}, {"date": "2025-01-15", "close": 0.77, "volume": 2991843.0}, {"date": "2025-01-16", "close": 0.77, "volume": 5865631.0}, {"date": "2025-01-17", "close": 0.73, "volume": 4125387.0}, {"date": "2025-01-20", "close": 0.71, "volume": 3872346.0}, {"date": "2025-01-21", "close": 0.72, "volume": 2563815.0}, {"date": "2025-01-22", "close": 0.74, "volume": 5079965.0}, {"date": "2025-01-23", "close": 0.75, "volume": 4576476.0}, {"date": "2025-01-24", "close": 0.76, "volume": 3825503.0}, {"date": "2025-01-28", "close": 0.73, "volume": 4648535.0}, {"date": "2025-01-29", "close": 0.795, "volume": 4599641.0}, {"date": "2025-01-30", "close": 0.79, "volume": 2583202.0}, {"date": "2025-01-31", "close": 0.83, "volume": 3887681.0}, {"date": "2025-02-03", "close": 0.82, "volume": 3036769.0}, {"date": "2025-02-04", "close": 0.86, "volume": 4317349.0}, {"date": "2025-02-05", "close": 0.875, "volume": 3368241.0}, {"date": "2025-02-06", "close": 0.895, "volume": 3868711.0}, {"date": "2025-02-07", "close": 0.89, "volume": 2223421.0}, {"date": "2025-02-10", "close": 0.87, "volume": 4545530.0}, {"date": "2025-02-11", "close": 0.915, "volume": 5571515.0}, {"date": "2025-02-12", "close": 0.925, "volume": 6924054.0}, {"date": "2025-02-13", "close": 0.95, "volume": 5296520.0}, {"date": "2025-02-14", "close": 1.0, "volume": 6135100.0}, {"date": "2025-02-17", "close": 0.965, "volume": 6832265.0}, {"date": "2025-02-18", "close": 0.955, "volume": 2755142.0}, {"date": "2025-02-19", "close": 0.96, "volume": 3319990.0}, {"date": "2025-02-20", "close": 0.96, "volume": 4141408.0}, {"date": "2025-02-21", "close": 0.94, "volume": 3197200.0}, {"date": "2025-02-24", "close": 0.92, "volume": 4422534.0}, {"date": "2025-02-25", "close": 0.915, "volume": 2698179.0}, {"date": "2025-02-26", "close": 0.905, "volume": 2860386.0}, {"date": "2025-02-27", "close": 0.925, "volume": 3597949.0}, {"date": "2025-02-28", "close": 0.925, "volume": 7185585.0}, {"date": "2025-03-03", "close": 0.92, "volume": 4556125.0}, {"date": "2025-03-04", "close": 0.92, "volume": 3869339.0}, {"date": "2025-03-05", "close": 0.965, "volume": 2673500.0}, {"date": "2025-03-06", "close": 0.98, "volume": 9495620.0}, {"date": "2025-03-07", "close": 0.995, "volume": 4743451.0}, {"date": "2025-03-10", "close": 1.045, "volume": 8617739.0}, {"date": "2025-03-11", "close": 0.93, "volume": 13758113.0}, {"date": "2025-03-12", "close": 0.955, "volume": 6303366.0}, {"date": "2025-03-13", "close": 1.05, "volume": 13872735.0}, {"date": "2025-03-14", "close": 1.1, "volume": 14450394.0}, {"date": "2025-03-17", "close": 1.115, "volume": 15145515.0}, {"date": "2025-03-18", "close": 1.13, "volume": 102212682.0}, {"date": "2025-03-19", "close": 1.085, "volume": 10908781.0}, {"date": "2025-03-20", "close": 1.115, "volume": 9550609.0}, {"date": "2025-03-21", "close": 1.04, "volume": 87589566.0}, {"date": "2025-03-24", "close": 0.985, "volume": 5304565.0}, {"date": "2025-03-25", "close": 1.025, "volume": 4988654.0}, {"date": "2025-03-26", "close": 1.055, "volume": 5841268.0}, {"date": "2025-03-27", "close": 1.055, "volume": 3335484.0}, {"date": "2025-03-28", "close": 1.13, "volume": 5864722.0}, {"date": "2025-03-31", "close": 1.09, "volume": 6340756.0}, {"date": "2025-04-01", "close": 1.06, "volume": 4934212.0}, {"date": "2025-04-02", "close": 1.045, "volume": 6636675.0}, {"date": "2025-04-03", "close": 1.07, "volume": 5203238.0}, {"date": "2025-04-04", "close": 1.025, "volume": 7379091.0}, {"date": "2025-04-07", "close": 0.945, "volume": 12784186.0}, {"date": "2025-04-08", "close": 1.005, "volume": 6867537.0}, {"date": "2025-04-09", "close": 0.98, "volume": 6346084.0}, {"date": "2025-04-10", "close": 1.08, "volume": 6809042.0}, {"date": "2025-04-11", "close": 1.24, "volume": 11327937.0}, {"date": "2025-04-14", "close": 1.215, "volume": 8138343.0}, {"date": "2025-04-15", "close": 1.125, "volume": 6019795.0}, {"date": "2025-04-16", "close": 1.155, "volume": 8996182.0}, {"date": "2025-04-17", "close": 1.16, "volume": 5549587.0}, {"date": "2025-04-22", "close": 1.195, "volume": 5148909.0}, {"date": "2025-04-23", "close": 1.01, "volume": 17353634.0}, {"date": "2025-04-24", "close": 1.06, "volume": 8780401.0}, {"date": "2025-04-28", "close": 1.02, "volume": 8551166.0}, {"date": "2025-04-29", "close": 1.06, "volume": 5330259.0}, {"date": "2025-04-30", "close": 0.995, "volume": 11258851.0}, {"date": "2025-05-01", "close": 1.025, "volume": 7104734.0}, {"date": "2025-05-02", "close": 1.03, "volume": 4784409.0}, {"date": "2025-05-05", "close": 1.005, "volume": 3340794.0}, {"date": "2025-05-06", "close": 1.07, "volume": 5500667.0}, {"date": "2025-05-07", "close": 1.11, "volume": 11433492.0}, {"date": "2025-05-08", "close": 1.17, "volume": 6255261.0}, {"date": "2025-05-09", "close": 1.105, "volume": 6137916.0}, {"date": "2025-05-12", "close": 1.05, "volume": 4876021.0}, {"date": "2025-05-13", "close": 0.965, "volume": 16502632.0}, {"date": "2025-05-14", "close": 0.98, "volume": 4435894.0}, {"date": "2025-05-15", "close": 0.945, "volume": 3837546.0}, {"date": "2025-05-16", "close": 0.98, "volume": 4199449.0}, {"date": "2025-05-19", "close": 1.01, "volume": 5271367.0}, {"date": "2025-05-20", "close": 0.985, "volume": 3456331.0}, {"date": "2025-05-21", "close": 1.06, "volume": 7191091.0}, {"date": "2025-05-22", "close": 1.05, "volume": 4857354.0}, {"date": "2025-05-23", "close": 1.04, "volume": 2005799.0}, {"date": "2025-05-26", "close": 1.05, "volume": 5018196.0}, {"date": "2025-05-27", "close": 1.025, "volume": 3963633.0}, {"date": "2025-05-28", "close": 1.045, "volume": 5428299.0}, {"date": "2025-05-29", "close": 1.065, "volume": 7694867.0}, {"date": "2025-05-30", "close": 1.145, "volume": 28482754.0}, {"date": "2025-06-02", "close": 1.19, "volume": 8908239.0}, {"date": "2025-06-03", "close": 1.26, "volume": 10498036.0}, {"date": "2025-06-04", "close": 1.265, "volume": 6201184.0}, {"date": "2025-06-05", "close": 1.28, "volume": 7262139.0}, {"date": "2025-06-06", "close": 1.1, "volume": 13269254.0}, {"date": "2025-06-10", "close": 1.05, "volume": 11691211.0}, {"date": "2025-06-11", "close": 1.025, "volume": 5901432.0}, {"date": "2025-06-12", "close": 1.015, "volume": 45414195.0}, {"date": "2025-06-13", "close": 1.045, "volume": 9946145.0}, {"date": "2025-06-16", "close": 0.97, "volume": 9452720.0}, {"date": "2025-06-17", "close": 0.985, "volume": 6638830.0}, {"date": "2025-06-18", "close": 0.95, "volume": 9020721.0}, {"date": "2025-06-19", "close": 0.93, "volume": 6105078.0}, {"date": "2025-06-20", "close": 0.92, "volume": 3826017.0}, {"date": "2025-06-23", "close": 0.855, "volume": 8138113.0}, {"date": "2025-06-24", "close": 0.87, "volume": 9261338.0}, {"date": "2025-06-25", "close": 0.83, "volume": 7500647.0}, {"date": "2025-06-26", "close": 0.795, "volume": 7465684.0}, {"date": "2025-06-27", "close": 0.78, "volume": 14586659.0}, {"date": "2025-06-30", "close": 0.765, "volume": 24180007.0}, {"date": "2025-07-01", "close": 0.755, "volume": 16143287.0}, {"date": "2025-07-02", "close": 0.72, "volume": 15967022.0}, {"date": "2025-07-03", "close": 0.73, "volume": 15389282.0}, {"date": "2025-07-04", "close": 0.74, "volume": 15209210.0}, {"date": "2025-07-07", "close": 0.69, "volume": 9259568.0}, {"date": "2025-07-08", "close": 0.745, "volume": 10724729.0}, {"date": "2025-07-09", "close": 0.695, "volume": 7492253.0}, {"date": "2025-07-10", "close": 0.725, "volume": 9536539.0}, {"date": "2025-07-11", "close": 0.66, "volume": 25784248.0}, {"date": "2025-07-14", "close": 0.705, "volume": 15622355.0}, {"date": "2025-07-15", "close": 0.68, "volume": 12115648.0}, {"date": "2025-07-16", "close": 0.67, "volume": 14188868.0}, {"date": "2025-07-17", "close": 0.64, "volume": 13903543.0}, {"date": "2025-07-18", "close": 0.66, "volume": 13409960.0}, {"date": "2025-07-21", "close": 0.665, "volume": 10156187.0}, {"date": "2025-07-22", "close": 0.7, "volume": 17985504.0}, {"date": "2025-07-23", "close": 0.71, "volume": 20972951.0}, {"date": "2025-07-24", "close": 0.7, "volume": 5412472.0}, {"date": "2025-07-25", "close": 0.69, "volume": 7389980.0}, {"date": "2025-07-28", "close": 0.67, "volume": 4798855.0}, {"date": "2025-07-29", "close": 0.685, "volume": 5494513.0}, {"date": "2025-07-30", "close": 0.735, "volume": 10267653.0}, {"date": "2025-07-31", "close": 0.65, "volume": 21397072.0}, {"date": "2025-08-01", "close": 0.64, "volume": 9224912.0}, {"date": "2025-08-04", "close": 0.645, "volume": 7854731.0}, {"date": "2025-08-05", "close": 0.645, "volume": 13526957.0}, {"date": "2025-08-06", "close": 0.68, "volume": 11959775.0}, {"date": "2025-08-07", "close": 0.685, "volume": 4647830.0}, {"date": "2025-08-08", "close": 0.7, "volume": 5587477.0}, {"date": "2025-08-11", "close": 0.675, "volume": 4671178.0}, {"date": "2025-08-12", "close": 0.675, "volume": 5013359.0}, {"date": "2025-08-13", "close": 0.69, "volume": 3968641.0}, {"date": "2025-08-14", "close": 0.68, "volume": 5526465.0}, {"date": "2025-08-15", "close": 0.705, "volume": 8735378.0}, {"date": "2025-08-18", "close": 0.71, "volume": 4026863.0}, {"date": "2025-08-19", "close": 0.75, "volume": 6015546.0}, {"date": "2025-08-20", "close": 0.72, "volume": 5823210.0}, {"date": "2025-08-21", "close": 0.72, "volume": 12256811.0}, {"date": "2025-08-22", "close": 0.695, "volume": 10064503.0}, {"date": "2025-08-25", "close": 0.73, "volume": 6932106.0}, {"date": "2025-08-26", "close": 0.79, "volume": 17200280.0}, {"date": "2025-08-27", "close": 0.86, "volume": 15796993.0}, {"date": "2025-08-28", "close": 0.86, "volume": 7708699.0}, {"date": "2025-08-29", "close": 0.845, "volume": 4122721.0}, {"date": "2025-09-01", "close": 0.9, "volume": 8212179.0}, {"date": "2025-09-02", "close": 0.91, "volume": 8086361.0}, {"date": "2025-09-03", "close": 0.94, "volume": 15489875.0}, {"date": "2025-09-04", "close": 0.985, "volume": 17730232.0}, {"date": "2025-09-05", "close": 1.08, "volume": 13388416.0}, {"date": "2025-09-08", "close": 1.05, "volume": 8887472.0}, {"date": "2025-09-09", "close": 1.14, "volume": 14572082.0}, {"date": "2025-09-10", "close": 1.07, "volume": 8475755.0}, {"date": "2025-09-11", "close": 1.105, "volume": 8397916.0}, {"date": "2025-09-12", "close": 1.155, "volume": 11889672.0}, {"date": "2025-09-15", "close": 1.04, "volume": 12005204.0}, {"date": "2025-09-16", "close": 0.985, "volume": 14239024.0}, {"date": "2025-09-17", "close": 0.96, "volume": 7836192.0}, {"date": "2025-09-18", "close": 0.98, "volume": 12262225.0}, {"date": "2025-09-19", "close": 1.01, "volume": 79761893.0}, {"date": "2025-09-22", "close": 1.045, "volume": 5936076.0}, {"date": "2025-09-23", "close": 1.105, "volume": 9300593.0}, {"date": "2025-09-24", "close": 1.105, "volume": 8219651.0}, {"date": "2025-09-25", "close": 1.085, "volume": 9336500.0}, {"date": "2025-09-26", "close": 1.14, "volume": 7787626.0}, {"date": "2025-09-29", "close": 1.15, "volume": 10144025.0}, {"date": "2025-09-30", "close": 1.18, "volume": 10968808.0}, {"date": "2025-10-01", "close": 1.18, "volume": 9723728.0}, {"date": "2025-10-02", "close": 1.285, "volume": 16904476.0}, {"date": "2025-10-03", "close": 1.255, "volume": 7625125.0}, {"date": "2025-10-06", "close": 1.26, "volume": 6427269.0}, {"date": "2025-10-07", "close": 1.29, "volume": 6461456.0}, {"date": "2025-10-08", "close": 1.265, "volume": 6727569.0}, {"date": "2025-10-09", "close": 1.28, "volume": 5247429.0}, {"date": "2025-10-10", "close": 1.25, "volume": 9225995.0}, {"date": "2025-10-13", "close": 1.26, "volume": 7487105.0}, {"date": "2025-10-14", "close": 1.31, "volume": 7614076.0}, {"date": "2025-10-15", "close": 1.28, "volume": 6123890.0}, {"date": "2025-10-16", "close": 1.33, "volume": 6264954.0}, {"date": "2025-10-17", "close": 1.345, "volume": 19074521.0}, {"date": "2025-10-20", "close": 1.345, "volume": 9198894.0}, {"date": "2025-10-21", "close": 1.365, "volume": 8895012.0}, {"date": "2025-10-22", "close": 1.28, "volume": 10759240.0}, {"date": "2025-10-23", "close": 1.28, "volume": 8851096.0}, {"date": "2025-10-24", "close": 1.26, "volume": 4414205.0}, {"date": "2025-10-27", "close": 1.26, "volume": 5566783.0}, {"date": "2025-10-28", "close": 1.165, "volume": 10114711.0}, {"date": "2025-10-29", "close": 1.185, "volume": 7025610.0}, {"date": "2025-10-30", "close": 1.165, "volume": 7489460.0}, {"date": "2025-10-31", "close": 1.21, "volume": 5211613.0}, {"date": "2025-11-03", "close": 1.2, "volume": 2553798.0}, {"date": "2025-11-04", "close": 1.185, "volume": 6500185.0}, {"date": "2025-11-05", "close": 1.15, "volume": 12115781.0}, {"date": "2025-11-06", "close": 1.195, "volume": 7672947.0}, {"date": "2025-11-07", "close": 1.135, "volume": 7181123.0}, {"date": "2025-11-10", "close": 1.205, "volume": 4933741.0}, {"date": "2025-11-11", "close": 1.225, "volume": 9742368.0}, {"date": "2025-11-12", "close": 1.18, "volume": 9294606.0}, {"date": "2025-11-13", "close": 1.19, "volume": 8134307.0}, {"date": "2025-11-14", "close": 1.195, "volume": 104641373.0}, {"date": "2025-11-17", "close": 1.205, "volume": 12792214.0}, {"date": "2025-11-18", "close": 1.15, "volume": 7678946.0}, {"date": "2025-11-19", "close": 1.155, "volume": 3719068.0}, {"date": "2025-11-20", "close": 1.205, "volume": 4247192.0}, {"date": "2025-11-21", "close": 1.17, "volume": 8079504.0}, {"date": "2025-11-24", "close": 1.17, "volume": 10472136.0}, {"date": "2025-11-25", "close": 1.285, "volume": 6093487.0}, {"date": "2025-11-26", "close": 1.28, "volume": 4063281.0}, {"date": "2025-11-27", "close": 1.29, "volume": 21128052.0}, {"date": "2025-11-28", "close": 1.33, "volume": 2836165.0}, {"date": "2025-12-01", "close": 1.27, "volume": 7250774.0}, {"date": "2025-12-02", "close": 1.255, "volume": 5060075.0}, {"date": "2025-12-03", "close": 1.28, "volume": 4932525.0}, {"date": "2025-12-04", "close": 1.255, "volume": 3926990.0}, {"date": "2025-12-05", "close": 1.26, "volume": 6249016.0}, {"date": "2025-12-08", "close": 1.21, "volume": 8424550.0}, {"date": "2025-12-09", "close": 1.205, "volume": 7599242.0}, {"date": "2025-12-10", "close": 1.27, "volume": 7231396.0}, {"date": "2025-12-11", "close": 1.255, "volume": 7215648.0}, {"date": "2025-12-12", "close": 1.315, "volume": 10504121.0}, {"date": "2025-12-15", "close": 1.345, "volume": 6625855.0}, {"date": "2025-12-16", "close": 1.29, "volume": 6508387.0}, {"date": "2025-12-17", "close": 1.4, "volume": 5451658.0}, {"date": "2025-12-18", "close": 1.485, "volume": 14751144.0}, {"date": "2025-12-19", "close": 1.48, "volume": 51822700.0}, {"date": "2025-12-22", "close": 1.545, "volume": 8586754.0}, {"date": "2025-12-23", "close": 1.555, "volume": 4680792.0}, {"date": "2025-12-24", "close": 1.56, "volume": 3155821.0}, {"date": "2025-12-29", "close": 1.545, "volume": 5746771.0}, {"date": "2025-12-30", "close": 1.495, "volume": 4715842.0}, {"date": "2025-12-31", "close": 1.53, "volume": 2469252.0}, {"date": "2026-01-02", "close": 1.54, "volume": 2950369.0}, {"date": "2026-01-05", "close": 1.55, "volume": 3647323.0}, {"date": "2026-01-06", "close": 1.565, "volume": 3982917.0}, {"date": "2026-01-07", "close": 1.54, "volume": 5872205.0}, {"date": "2026-01-08", "close": 1.51, "volume": 3979306.0}, {"date": "2026-01-09", "close": 1.52, "volume": 4659907.0}, {"date": "2026-01-12", "close": 1.53, "volume": 4036229.0}, {"date": "2026-01-13", "close": 1.61, "volume": 5583250.0}, {"date": "2026-01-14", "close": 1.605, "volume": 4947789.0}, {"date": "2026-01-15", "close": 1.595, "volume": 3281141.0}, {"date": "2026-01-16", "close": 1.62, "volume": 3809314.0}, {"date": "2026-01-19", "close": 1.67, "volume": 3005854.0}, {"date": "2026-01-20", "close": 1.665, "volume": 7542171.0}, {"date": "2026-01-21", "close": 1.66, "volume": 8076783.0}, {"date": "2026-01-22", "close": 1.54, "volume": 7634384.0}, {"date": "2026-01-23", "close": 1.58, "volume": 7866491.0}, {"date": "2026-01-27", "close": 1.605, "volume": 11204980.0}, {"date": "2026-01-28", "close": 1.675, "volume": 6145873.0}, {"date": "2026-01-29", "close": 1.45, "volume": 21506935.0}, {"date": "2026-01-30", "close": 1.28, "volume": 13393451.0}, {"date": "2026-02-02", "close": 1.165, "volume": 17588640.0}, {"date": "2026-02-03", "close": 1.18, "volume": 14515791.0}, {"date": "2026-02-04", "close": 1.18, "volume": 10062671.0}, {"date": "2026-02-05", "close": 1.11, "volume": 11655297.0}, {"date": "2026-02-06", "close": 1.065, "volume": 8801611.0}, {"date": "2026-02-09", "close": 1.195, "volume": 10796096.0}, {"date": "2026-02-10", "close": 1.255, "volume": 15577073.0}, {"date": "2026-02-11", "close": 1.275, "volume": 6907471.0}, {"date": "2026-02-12", "close": 1.28, "volume": 8876890.0}, {"date": "2026-02-13", "close": 1.245, "volume": 8918173.0}, {"date": "2026-02-16", "close": 1.31, "volume": 12201966.0}, {"date": "2026-02-17", "close": 1.28, "volume": 5595254.0}, {"date": "2026-02-18", "close": 1.27, "volume": 8646652.0}, {"date": "2026-02-19", "close": 1.235, "volume": 4306637.0}, {"date": "2026-02-20", "close": 1.23, "volume": 4451604.0}, {"date": "2026-02-23", "close": 1.265, "volume": 3876671.0}, {"date": "2026-02-24", "close": 1.225, "volume": 6281203.0}, {"date": "2026-02-25", "close": 1.235, "volume": 3354479.0}, {"date": "2026-02-26", "close": 1.235, "volume": 4182220.0}, {"date": "2026-02-27", "close": 1.29, "volume": 6870984.0}, {"date": "2026-03-02", "close": 1.39, "volume": 6866387.0}, {"date": "2026-03-03", "close": 1.375, "volume": 4607751.0}, {"date": "2026-03-04", "close": 1.355, "volume": 4926881.0}, {"date": "2026-03-05", "close": 1.42, "volume": 13619075.0}, {"date": "2026-03-06", "close": 1.32, "volume": 6994144.0}, {"date": "2026-03-09", "close": 1.215, "volume": 10817550.0}, {"date": "2026-03-10", "close": 1.165, "volume": 5814787.0}, {"date": "2026-03-11", "close": 1.415, "volume": 11622794.0}, {"date": "2026-03-12", "close": 1.435, "volume": 15616320.0}, {"date": "2026-03-13", "close": 1.35, "volume": 11198303.0}, {"date": "2026-03-16", "close": 1.375, "volume": 7147611.0}, {"date": "2026-03-17", "close": 1.5, "volume": 11100926.0}, {"date": "2026-03-18", "close": 1.49, "volume": 5242366.0}, {"date": "2026-03-19", "close": 1.28, "volume": 13069009.0}, {"date": "2026-03-20", "close": 1.18, "volume": 46558767.0}, {"date": "2026-03-23", "close": 1.05, "volume": 11281722.0}, {"date": "2026-03-24", "close": 1.05, "volume": 18953798.0}, {"date": "2026-03-25", "close": 1.14, "volume": 12897340.0}, {"date": "2026-03-26", "close": 1.13, "volume": 6238232.0}, {"date": "2026-03-27", "close": 1.115, "volume": 4725186.0}, {"date": "2026-03-30", "close": 1.105, "volume": 4655439.0}, {"date": "2026-03-31", "close": 1.165, "volume": 4919446.0}, {"date": "2026-04-01", "close": 1.245, "volume": 8185464.0}, {"date": "2026-04-02", "close": 1.12, "volume": 9105895.0}, {"date": "2026-04-07", "close": 1.155, "volume": 2873049.0}, {"date": "2026-04-08", "close": 1.325, "volume": 7045533.0}, {"date": "2026-04-09", "close": 1.355, "volume": 5062222.0}, {"date": "2026-04-10", "close": 1.34, "volume": 3986623.0}, {"date": "2026-04-13", "close": 1.22, "volume": 11807231.0}, {"date": "2026-04-14", "close": 1.255, "volume": 5066793.0}, {"date": "2026-04-15", "close": 1.315, "volume": 10700658.0}, {"date": "2026-04-16", "close": 1.45, "volume": 12465114.0}, {"date": "2026-04-17", "close": 1.49, "volume": 8129884.0}, {"date": "2026-04-20", "close": 1.56, "volume": 5943878.0}, {"date": "2026-04-21", "close": 1.58, "volume": 4441481.0}, {"date": "2026-04-22", "close": 1.62, "volume": 9831413.0}, {"date": "2026-04-23", "close": 1.55, "volume": 11943357.0}, {"date": "2026-04-24", "close": 1.475, "volume": 17735202.0}, {"date": "2026-04-27", "close": 1.54, "volume": 6704066.0}, {"date": "2026-04-28", "close": 1.475, "volume": 4139771.0}, {"date": "2026-04-29", "close": 1.415, "volume": 4525407.0}, {"date": "2026-04-30", "close": 1.32, "volume": 5512639.0}, {"date": "2026-05-01", "close": 1.345, "volume": 2578027.0}, {"date": "2026-05-04", "close": 1.305, "volume": 4777473.0}, {"date": "2026-05-05", "close": 1.27, "volume": 4206842.0}, {"date": "2026-05-06", "close": 1.275, "volume": 6753041.0}, {"date": "2026-05-07", "close": 1.345, "volume": 7809579.0}, {"date": "2026-05-08", "close": 1.35, "volume": 3124602.0}, {"date": "2026-05-11", "close": 1.345, "volume": 4031315.0}, {"date": "2026-05-12", "close": 1.4, "volume": 3518521.0}, {"date": "2026-05-13", "close": 1.385, "volume": 2704476.0}, {"date": "2026-05-14", "close": 1.415, "volume": 3483756.0}, {"date": "2026-05-15", "close": 1.355, "volume": 9320490.0}, {"date": "2026-05-18", "close": 1.325, "volume": 7640424.0}, {"date": "2026-05-19", "close": 1.405, "volume": 5953314.0}, {"date": "2026-05-20", "close": 1.31, "volume": 6358331.0}, {"date": "2026-05-21", "close": 1.295, "volume": 3971078.0}, {"date": "2026-05-22", "close": 1.33, "volume": 2729205.0}, {"date": "2026-05-25", "close": 1.39, "volume": 3084948.0}, {"date": "2026-05-26", "close": 1.38, "volume": 2726249.0}, {"date": "2026-05-27", "close": 1.385, "volume": 2454461.0}, {"date": "2026-05-28", "close": 1.27, "volume": 5552166.0}, {"date": "2026-05-29", "close": 1.365, "volume": 6674237.0}, {"date": "2026-06-01", "close": 1.405, "volume": 2484138.0}, {"date": "2026-06-02", "close": 1.37, "volume": 7282849.0}, {"date": "2026-06-03", "close": 1.355, "volume": 4976688.0}, {"date": "2026-06-04", "close": 1.33, "volume": 3412979.0}, {"date": "2026-06-05", "close": 1.28, "volume": 3173753.0}, {"date": "2026-06-09", "close": 1.21, "volume": 5850821.0}, {"date": "2026-06-10", "close": 1.09, "volume": 7018981.0}, {"date": "2026-06-11", "close": 1.02, "volume": 18954193.0}, {"date": "2026-06-12", "close": 1.105, "volume": 9281279.0}, {"date": "2026-06-15", "close": 1.285, "volume": 10209276.0}, {"date": "2026-06-16", "close": 1.32, "volume": 6394164.0}, {"date": "2026-06-17", "close": 1.395, "volume": 8654361.0}, {"date": "2026-06-18", "close": 1.29, "volume": 12019247.0}, {"date": "2026-06-19", "close": 1.215, "volume": 11009757.0}, {"date": "2026-06-22", "close": 1.295, "volume": 5689643.0}, {"date": "2026-06-23", "close": 1.23, "volume": 4148040.0}, {"date": "2026-06-24", "close": 1.165, "volume": 6850230.0}, {"date": "2026-06-25", "close": 1.11, "volume": 6458657.0}, {"date": "2026-06-26", "close": 1.13, "volume": 5006272.0}, {"date": "2026-06-29", "close": 1.125, "volume": 5387233.0}, {"date": "2026-06-30", "close": 1.055, "volume": 7816080.0}, {"date": "2026-07-01", "close": 1.02, "volume": 5793387.0}, {"date": "2026-07-02", "close": 1.105, "volume": 17495916.0}, {"date": "2026-07-03", "close": 1.19, "volume": 6322689.0}, {"date": "2026-07-06", "close": 1.175, "volume": 4572603.0}, {"date": "2026-07-07", "close": 1.13, "volume": 3825337.0}, {"date": "2026-07-08", "close": 1.08, "volume": 5203295.0}, {"date": "2026-07-09", "close": 1.065, "volume": 5074714.0}, {"date": "2026-07-10", "close": 1.12, "volume": 4932225.0}, {"date": "2026-07-13", "close": 1.115, "volume": 4907829.0}, {"date": "2026-07-14", "close": 1.115, "volume": 4349353.0}, {"date": "2026-07-15", "close": 1.09, "volume": 5825949.0}, {"date": "2026-07-16", "close": 1.08, "volume": 7387199.0}, {"date": "2026-07-17", "close": 1.0, "volume": 8816670.0}, {"date": "2026-07-20", "close": 1.005, "volume": 8342501.0}, {"date": "2026-07-21", "close": 1.03, "volume": 8065711.0}, {"date": "2026-07-22", "close": 1.105, "volume": 8612567.0}, {"date": "2026-07-23", "close": 1.09, "volume": 7612144.0}, {"date": "2026-07-24", "close": 1.05, "volume": 5866428.0}, {"date": "2026-07-27", "close": 1.12, "volume": 6502636.0}, {"date": "2026-07-28", "close": 1.105, "volume": 3625510.0}, {"date": "2026-07-29", "close": 1.105, "volume": 4505796.0}, {"date": "2026-07-30", "close": 1.05, "volume": 6252611.0}, {"date": "2026-07-31", "close": 1.135, "volume": 5981309.0}, {"date": "2026-08-03", "close": 1.165, "volume": 5665227.0}, {"date": "2026-08-04", "close": 1.155, "volume": 4289080.0}, {"date": "2026-08-05", "close": 1.255, "volume": 6918449.0}, {"date": "2026-08-06", "close": 1.315, "volume": 10929501.0}, {"date": "2026-08-07", "close": 1.34, "volume": 7274618.0}, {"date": "2026-08-10", "close": 1.365, "volume": 11359297.0}, {"date": "2026-08-11", "close": 1.36, "volume": 60491849.0}, {"date": "2026-08-12", "close": 1.355, "volume": 4447716.0}, {"date": "2026-08-13", "close": 1.35, "volume": 7993162.0}, {"date": "2026-08-14", "close": 1.31, "volume": 7275727.0}, {"date": "2026-08-17", "close": 1.375, "volume": 8021270.0}, {"date": "2026-08-18", "close": 1.37, "volume": 6015444.0}, {"date": "2026-08-19", "close": 1.39, "volume": 7510374.0}, {"date": "2026-08-20", "close": 1.585, "volume": 22893455.0}, {"date": "2026-08-21", "close": 1.615, "volume": 7408174.0}, {"date": "2026-08-24", "close": 1.675, "volume": 9619479.0}, {"date": "2026-08-25", "close": 1.585, "volume": 8278202.0}, {"date": "2026-08-26", "close": 1.615, "volume": 10263025.0}, {"date": "2026-08-27", "close": 1.575, "volume": 9980349.0}, {"date": "2026-08-28", "close": 1.59, "volume": 10332547.0}, {"date": "2026-08-31", "close": 1.53, "volume": 17004289.0}, {"date": "2026-09-01", "close": 1.55, "volume": 4272212.0}, {"date": "2026-09-02", "close": 1.455, "volume": 8305579.0}, {"date": "2026-09-03", "close": 1.505, "volume": 8378016.0}, {"date": "2026-09-04", "close": 1.59, "volume": 54940236.0}, {"date": "2026-09-07", "close": 1.555, "volume": 7751129.0}, {"date": "2026-09-08", "close": 1.545, "volume": 3228587.0}, {"date": "2026-09-09", "close": 1.52, "volume": 7709583.0}, {"date": "2026-09-10", "close": 1.595, "volume": 7698381.0}, {"date": "2026-09-11", "close": 1.545, "volume": 9084355.0}, {"date": "2026-09-14", "close": 1.52, "volume": 4359565.0}, {"date": "2026-09-15", "close": 1.44, "volume": 5494042.0}, {"date": "2026-09-16", "close": 1.47, "volume": 10864880.0}, {"date": "2026-09-17", "close": 1.425, "volume": 5644978.0}, {"date": "2026-09-18", "close": 1.53, "volume": 24860884.0}], "refreshing": true}