{"ticker": "PDI", "overview": {"name": "PDI Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PDI", "has_prices": true, "as_of": "2026-09-07", "last": 4.52, "prev_close": 4.475, "change": 0.04499999999999993, "change_pct": 0.010055865921787694, "session_volume": 645527.0, "vwap_5": 4.526026755288013, "vwap_20": 3.8942245318432724, "vwap_60": 3.993531148586369, "vwap_250": 3.7772765961195773, "high_52w": 5.15, "low_52w": 2.65, "avg_volume_20": 2460661.0, "sessions": 400, "market_cap": {"value": 4317624270.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151901", "src": "ASX", "ticker": "PDI", "cik": "", "company": "PDI Gold Limited", "company_raw": "PDI Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151901", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29740}, {"id": "ASXSH-03147842", "src": "ASX", "ticker": "PDI", "cik": "", "company": "PDI Gold Limited", "company_raw": "Predictive Discovery Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.05% of PDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147842", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35500}, {"id": "ASX-03144658", "src": "ASX", "ticker": "PDI", "cik": "", "company": "PDI Gold Limited", "company_raw": "PDI Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144658", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51340}, {"id": "ASX-03143574", "src": "ASX", "ticker": "PDI", "cik": "", "company": "PDI Gold Limited", "company_raw": "PDI Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143574", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57100}, {"id": "ASX-03143080", "src": "ASX", "ticker": "PDI", "cik": "", "company": "PDI Gold Limited", "company_raw": "PDI Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143080", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57100}, {"id": "ASX-03123971", "src": "ASX", "ticker": "PDI", "cik": "", "company": "PDI Gold Limited", "company_raw": "Predictive Discovery Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PDI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123971", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "ASX-03122331", "src": "ASX", "ticker": "PDI", "cik": "", "company": "PDI Gold Limited", "company_raw": "Predictive Discovery 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": 1, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PDI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122331", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129100}, {"id": "ASX-03121883", "src": "ASX", "ticker": "PDI", "cik": "", "company": "PDI Gold Limited", "company_raw": "Predictive Discovery 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": 1, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PDI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121883", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130540}, {"id": "ASX-03118588", "src": "ASX", "ticker": "PDI", "cik": "", "company": "PDI Gold Limited", "company_raw": "Predictive Discovery 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": 1, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PDI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118588", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "The voting shares of a company constitute one class unless divided into separate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.05, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147842-6A1349015", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114569-6A1335611", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/pdi", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "PDI Gold to Secure 9.9% Shareholding in Skylark Minerals", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156940-6A1353212"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "SKM: Strategic and Institutional Placement Raises A$20m", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156915_NPS-6A1353205"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "September Quarterly Activities Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155903-6A1352728"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155886-6A1352706"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Despatch of Addendum to Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154379-6A1351976"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - PDI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152593-6A1351091"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Addendum to Notice of Annual General Meeting & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152588-6A1351086"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Annual General Meeting - Notice and Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150929-6A1350345"}, {"date": "2026-10-20", "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/2924-03150923-6A1350343"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147842-6A1349015"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Application for quotation of securities - PDI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147258-6A1348764"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145093-6A1347954"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139515-6A1345524"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139021-6A1345330"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135188-6A1343679"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change of Directors' Interest Notices", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134705-6A1343467"}, {"date": "2026-09-11", "form": "Issued Capital", "title": "Notification regarding unquoted securities - PDI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134701-6A1343465"}], "performance": {"ticker": "PDI", "has_prices": true, "summary": {"n": 3, "avg": 0.004437386512858289, "win_rate": 0.6666666666666666, "best": 0.019480519480519577, "worst": -0.012578616352201238, "as_of": "2026-10-26"}, "buys": [{"who": "Morris Sonya", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81624.0, "date": "2026-10-23", "score": 53.0, "ref_price": 14.31, "return": -0.012578616352201238}, {"who": "Rappaport Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75654.7, "date": "2026-09-24", "score": 52.6, "ref_price": 13.86, "return": 0.019480519480519577}, {"who": "Morris Sonya", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79885.5, "date": "2026-09-22", "score": 37.9, "ref_price": 14.04, "return": 0.006410256410256527}]}, "price_series": [{"date": "2010-12-01", "close": 9.399190395, "volume": 104719.0}, {"date": "2010-12-02", "close": 9.57653361, "volume": 32970.0}, {"date": "2010-12-03", "close": 9.22184718, "volume": 7937.0}, {"date": "2010-12-06", "close": 9.044503965, "volume": 10096.0}, {"date": "2010-12-07", "close": 9.93122004, "volume": 13427.0}, {"date": "2010-12-08", "close": 10.6405929, "volume": 13509.0}, {"date": "2010-12-09", "close": 10.6405929, "volume": 12123.0}, {"date": "2010-12-10", "close": 10.6405929, "volume": 4116.0}, {"date": "2010-12-13", "close": 10.28590647, "volume": 1762.0}, {"date": "2010-12-14", "close": 10.108563255, "volume": 7142.0}, {"date": "2010-12-15", "close": 9.753876825, "volume": 11278.0}, {"date": "2010-12-16", "close": 9.57653361, "volume": 14947.0}, {"date": "2010-12-17", "close": 9.57653361, "volume": 14097.0}, {"date": "2010-12-20", "close": 9.93122004, "volume": 6084.0}, {"date": "2010-12-21", "close": 9.93122004, "volume": 16589.0}, {"date": "2010-12-22", "close": 10.28590647, "volume": 1410.0}, {"date": "2010-12-23", "close": 9.93122004, "volume": 9228.0}, {"date": "2010-12-24", "close": 9.753876825, "volume": 1909.0}, {"date": "2010-12-29", "close": 10.6405929, "volume": 1692.0}, {"date": "2010-12-31", "close": 10.6405929, "volume": 56.0}, {"date": "2011-01-04", "close": 10.6405929, "volume": 282.0}, {"date": "2011-01-05", "close": 10.28590647, "volume": 705.0}, {"date": "2011-01-06", "close": 10.28590647, "volume": 1974.0}, {"date": "2011-01-07", "close": 10.28590647, "volume": 846.0}, {"date": "2011-01-10", "close": 10.108563255, "volume": 2060.0}, {"date": "2011-01-11", "close": 10.28590647, "volume": 2537.0}, {"date": "2011-01-13", "close": 10.28590647, "volume": 3306.0}, {"date": "2011-01-14", "close": 10.28590647, "volume": 2819.0}, {"date": "2011-01-17", "close": 9.57653361, "volume": 1692.0}, {"date": "2011-01-18", "close": 9.57653361, "volume": 4145.0}, {"date": "2011-01-19", "close": 9.753876825, "volume": 1353.0}, {"date": "2011-01-20", "close": 9.753876825, "volume": 282.0}, {"date": "2011-01-21", "close": 9.753876825, "volume": 6311.0}, {"date": "2011-01-24", "close": 9.57653361, "volume": 423.0}, {"date": "2011-01-25", "close": 9.57653361, "volume": 70.0}, {"date": "2011-01-27", "close": 9.22184718, "volume": 1661.0}, {"date": "2011-01-28", "close": 9.22184718, "volume": 32736.0}, {"date": "2011-01-31", "close": 9.22184718, "volume": 5710.0}, {"date": "2011-02-01", "close": 9.22184718, "volume": 902.0}, {"date": "2011-02-02", "close": 9.22184718, "volume": 1424.0}, {"date": "2011-02-03", "close": 8.86716075, "volume": 3736.0}, {"date": "2011-02-04", "close": 8.86716075, "volume": 2129.0}, {"date": "2011-02-07", "close": 9.22184718, "volume": 2256.0}, {"date": "2011-02-08", "close": 8.86716075, "volume": 2396.0}, {"date": "2011-02-09", "close": 8.86716075, "volume": 4190.0}, {"date": "2011-02-10", "close": 8.86716075, "volume": 1833.0}, {"date": "2011-02-11", "close": 8.86716075, "volume": 1079.0}, {"date": "2011-02-15", "close": 8.86716075, "volume": 1176.0}, {"date": "2011-02-16", "close": 9.22184718, "volume": 5639.0}, {"date": "2011-02-21", "close": 9.22184718, "volume": 3101.0}, {"date": "2011-02-22", "close": 8.86716075, "volume": 2353.0}, {"date": "2011-02-23", "close": 8.86716075, "volume": 8832.0}, {"date": "2011-02-24", "close": 8.86716075, "volume": 282.0}, {"date": "2011-02-25", "close": 8.689817535, "volume": 4229.0}, {"date": "2011-02-28", "close": 8.689817535, "volume": 423.0}, {"date": "2011-03-02", "close": 8.51247432, "volume": 4081.0}, {"date": "2011-03-03", "close": 8.86716075, "volume": 7624.0}, {"date": "2011-03-04", "close": 9.22184718, "volume": 3411.0}, {"date": "2011-03-07", "close": 8.51247432, "volume": 9579.0}, {"date": "2011-03-08", "close": 8.15778789, "volume": 1559.0}, {"date": "2011-03-09", "close": 8.335131105, "volume": 2340.0}, {"date": "2011-03-10", "close": 8.335131105, "volume": 1325.0}, {"date": "2011-03-11", "close": 8.15778789, "volume": 169.0}, {"date": "2011-03-14", "close": 8.15778789, "volume": 507.0}, {"date": "2011-03-16", "close": 7.80310146, "volume": 141.0}, {"date": "2011-03-18", "close": 7.80310146, "volume": 4137.0}, {"date": "2011-03-21", "close": 7.80310146, "volume": 92.0}, {"date": "2011-03-22", "close": 7.80310146, "volume": 9890.0}, {"date": "2011-03-23", "close": 8.15778789, "volume": 5019.0}, {"date": "2011-03-24", "close": 8.689817535, "volume": 46666.0}, {"date": "2011-03-25", "close": 9.57653361, "volume": 4088.0}, {"date": "2011-03-28", "close": 9.57653361, "volume": 38344.0}, {"date": "2011-03-29", "close": 12.05933862, "volume": 44586.0}, {"date": "2011-03-30", "close": 11.172622545, "volume": 23197.0}, {"date": "2011-03-31", "close": 11.172622545, "volume": 11503.0}, {"date": "2011-04-01", "close": 11.34996576, "volume": 6803.0}, {"date": "2011-04-04", "close": 12.05933862, "volume": 6377.0}, {"date": "2011-04-05", "close": 10.99527933, "volume": 5233.0}, {"date": "2011-04-06", "close": 10.99527933, "volume": 7395.0}, {"date": "2011-04-07", "close": 10.6405929, "volume": 11741.0}, {"date": "2011-04-08", "close": 10.6405929, "volume": 8505.0}, {"date": "2011-04-11", "close": 10.6405929, "volume": 4990.0}, {"date": "2011-04-12", "close": 10.99527933, "volume": 7736.0}, {"date": "2011-04-13", "close": 10.817936115, "volume": 7542.0}, {"date": "2011-04-14", "close": 10.817936115, "volume": 1711.0}, {"date": "2011-04-15", "close": 10.817936115, "volume": 10496.0}, {"date": "2011-04-18", "close": 11.172622545, "volume": 7126.0}, {"date": "2011-04-19", "close": 10.6405929, "volume": 9952.0}, {"date": "2011-04-20", "close": 10.6405929, "volume": 15704.0}, {"date": "2011-04-21", "close": 10.99527933, "volume": 5568.0}, {"date": "2011-04-27", "close": 10.6405929, "volume": 7725.0}, {"date": "2011-04-28", "close": 9.753876825, "volume": 3073.0}, {"date": "2011-04-29", "close": 9.753876825, "volume": 2256.0}, {"date": "2011-05-02", "close": 9.57653361, "volume": 4173.0}, {"date": "2011-05-03", "close": 8.86716075, "volume": 9586.0}, {"date": "2011-05-04", "close": 9.57653361, "volume": 564.0}, {"date": "2011-05-05", "close": 9.57653361, "volume": 1642.0}, {"date": "2011-05-06", "close": 9.753876825, "volume": 1410.0}, {"date": "2011-05-09", "close": 10.28590647, "volume": 169.0}, {"date": "2011-05-10", "close": 10.6405929, "volume": 1522.0}, {"date": "2011-05-11", "close": 9.57653361, "volume": 15845.0}, {"date": "2011-05-12", "close": 9.57653361, "volume": 8641.0}, {"date": "2011-05-13", "close": 9.22184718, "volume": 1410.0}, {"date": "2011-05-18", "close": 9.57653361, "volume": 2881.0}, {"date": "2011-05-19", "close": 9.57653361, "volume": 414.0}, {"date": "2011-05-20", "close": 9.399190395, "volume": 655.0}, {"date": "2011-05-23", "close": 9.399190395, "volume": 4460.0}, {"date": "2011-05-24", "close": 8.86716075, "volume": 2746.0}, {"date": "2011-05-25", "close": 8.689817535, "volume": 932.0}, {"date": "2011-05-26", "close": 8.51247432, "volume": 1513.0}, {"date": "2011-05-30", "close": 8.15778789, "volume": 449.0}, {"date": "2011-05-31", "close": 7.980444675, "volume": 591.0}, {"date": "2011-06-01", "close": 8.15778789, "volume": 1269.0}, {"date": "2011-06-02", "close": 7.980444675, "volume": 1297.0}, {"date": "2011-06-03", "close": 7.980444675, "volume": 201.0}, {"date": "2011-06-08", "close": 7.80310146, "volume": 622.0}, {"date": "2011-06-09", "close": 6.73904217, "volume": 1805.0}, {"date": "2011-06-14", "close": 7.0937286, "volume": 3383.0}, {"date": "2011-06-15", "close": 7.0937286, "volume": 1592.0}, {"date": "2011-06-16", "close": 7.0937286, "volume": 5288.0}, {"date": "2011-06-17", "close": 6.73904217, "volume": 282.0}, {"date": "2011-06-21", "close": 7.0937286, "volume": 967.0}, {"date": "2011-06-22", "close": 6.73904217, "volume": 411.0}, {"date": "2011-06-23", "close": 6.207012525, "volume": 338.0}, {"date": "2011-06-24", "close": 6.38435574, "volume": 705.0}, {"date": "2011-06-27", "close": 6.207012525, "volume": 789.0}, {"date": "2011-06-28", "close": 6.73904217, "volume": 4015.0}, {"date": "2011-06-29", "close": 7.0937286, "volume": 17762.0}, {"date": "2011-06-30", "close": 7.271071815, "volume": 19104.0}, {"date": "2011-07-01", "close": 7.0937286, "volume": 16634.0}, {"date": "2011-07-04", "close": 6.02966931, "volume": 5378.0}, {"date": "2011-07-05", "close": 6.73904217, "volume": 1692.0}, {"date": "2011-07-06", "close": 6.73904217, "volume": 1298.0}, {"date": "2011-07-07", "close": 6.73904217, "volume": 2115.0}, {"date": "2011-07-08", "close": 7.80310146, "volume": 45828.0}, {"date": "2011-07-11", "close": 7.625758245, "volume": 11509.0}, {"date": "2011-07-12", "close": 7.0937286, "volume": 17018.0}, {"date": "2011-07-13", "close": 7.271071815, "volume": 9030.0}, {"date": "2011-07-14", "close": 7.625758245, "volume": 3606.0}, {"date": "2011-07-15", "close": 7.44841503, "volume": 4046.0}, {"date": "2011-07-18", "close": 7.44841503, "volume": 3069.0}, {"date": "2011-07-19", "close": 7.44841503, "volume": 1441.0}, {"date": "2011-07-20", "close": 7.0937286, "volume": 481.0}, {"date": "2011-07-21", "close": 7.0937286, "volume": 2030.0}, {"date": "2011-07-22", "close": 7.271071815, "volume": 2677.0}, {"date": "2011-07-25", "close": 7.271071815, "volume": 141.0}, {"date": "2011-07-28", "close": 7.44841503, "volume": 1410.0}, {"date": "2011-07-29", "close": 7.0937286, "volume": 1508.0}, {"date": "2011-08-01", "close": 7.44841503, "volume": 451.0}, {"date": "2011-08-02", "close": 7.44841503, "volume": 1099.0}, {"date": "2011-08-03", "close": 6.73904217, "volume": 1410.0}, {"date": "2011-08-04", "close": 6.38435574, "volume": 4229.0}, {"date": "2011-08-05", "close": 6.02966931, "volume": 1692.0}, {"date": "2011-08-10", "close": 6.02966931, "volume": 3264.0}, {"date": "2011-08-11", "close": 7.271071815, "volume": 99428.0}, {"date": "2011-08-12", "close": 7.625758245, "volume": 10398.0}, {"date": "2011-08-17", "close": 7.625758245, "volume": 42847.0}, {"date": "2011-08-18", "close": 7.0937286, "volume": 10612.0}, {"date": "2011-08-19", "close": 6.561698955, "volume": 1703.0}, {"date": "2011-08-22", "close": 6.561698955, "volume": 1410.0}, {"date": "2011-08-23", "close": 6.73904217, "volume": 3103.0}, {"date": "2011-08-24", "close": 6.580783185, "volume": 626.0}, {"date": "2011-08-26", "close": 7.1143602, "volume": 22816.0}, {"date": "2011-08-29", "close": 7.47007821, "volume": 15723.0}, {"date": "2011-08-30", "close": 7.1143602, "volume": 9728.0}, {"date": "2011-08-31", "close": 7.1143602, "volume": 3514.0}, {"date": "2011-09-01", "close": 7.1143602, "volume": 703.0}, {"date": "2011-09-02", "close": 7.1143602, "volume": 3901.0}, {"date": "2011-09-05", "close": 7.1143602, "volume": 10670.0}, {"date": "2011-09-06", "close": 6.75864219, "volume": 8672.0}, {"date": "2011-09-07", "close": 7.292219205, "volume": 7647.0}, {"date": "2011-09-08", "close": 7.292219205, "volume": 1406.0}, {"date": "2011-09-09", "close": 7.292219205, "volume": 9165.0}, {"date": "2011-09-12", "close": 6.936501195, "volume": 1471.0}, {"date": "2011-09-13", "close": 7.292219205, "volume": 12883.0}, {"date": "2011-09-14", "close": 7.1143602, "volume": 5547.0}, {"date": "2011-09-15", "close": 6.936501195, "volume": 5260.0}, {"date": "2011-09-16", "close": 7.647937215, "volume": 3542.0}, {"date": "2011-09-19", "close": 6.75864219, "volume": 2165.0}, {"date": "2011-09-20", "close": 6.936501195, "volume": 4217.0}, {"date": "2011-09-21", "close": 6.75864219, "volume": 3458.0}, {"date": "2011-09-22", "close": 6.40292418, "volume": 10394.0}, {"date": "2011-09-23", "close": 6.04720617, "volume": 1343.0}, {"date": "2011-09-26", "close": 6.04720617, "volume": 2452.0}, {"date": "2011-09-29", "close": 6.04720617, "volume": 7197.0}, {"date": "2011-09-30", "close": 6.40292418, "volume": 9067.0}, {"date": "2011-10-03", "close": 5.869347165, "volume": 2811.0}, {"date": "2011-10-05", "close": 6.04720617, "volume": 1850.0}, {"date": "2011-10-06", "close": 5.869347165, "volume": 1406.0}, {"date": "2011-10-11", "close": 5.33577015, "volume": 1124.0}, {"date": "2011-10-12", "close": 6.40292418, "volume": 56.0}, {"date": "2011-10-17", "close": 5.869347165, "volume": 835.0}, {"date": "2011-10-18", "close": 5.869347165, "volume": 4189.0}, {"date": "2011-10-19", "close": 6.225065175, "volume": 15125.0}, {"date": "2011-10-20", "close": 6.225065175, "volume": 1970.0}, {"date": "2011-10-21", "close": 6.225065175, "volume": 2908.0}, {"date": "2011-10-24", "close": 6.580783185, "volume": 1651.0}, {"date": "2011-10-25", "close": 6.580783185, "volume": 478.0}, {"date": "2011-11-02", "close": 6.75864219, "volume": 408.0}, {"date": "2011-11-03", "close": 6.40292418, "volume": 2811.0}, {"date": "2011-11-07", "close": 6.75864219, "volume": 1518.0}, {"date": "2011-11-08", "close": 6.40292418, "volume": 1124.0}, {"date": "2011-11-10", "close": 6.40292418, "volume": 4118.0}, {"date": "2011-11-11", "close": 6.936501195, "volume": 3233.0}, {"date": "2011-11-14", "close": 7.1143602, "volume": 470.0}, {"date": "2011-11-15", "close": 7.47007821, "volume": 6972.0}, {"date": "2011-11-16", "close": 7.47007821, "volume": 1940.0}, {"date": "2011-11-17", "close": 7.292219205, "volume": 2496.0}, {"date": "2011-11-18", "close": 7.292219205, "volume": 1855.0}, {"date": "2011-11-21", "close": 7.1143602, "volume": 3092.0}, {"date": "2011-11-22", "close": 6.936501195, "volume": 2811.0}, {"date": "2011-11-23", "close": 7.1143602, "volume": 3956.0}, {"date": "2011-11-24", "close": 7.1143602, "volume": 4689.0}, {"date": "2011-11-25", "close": 7.1143602, "volume": 3936.0}, {"date": "2011-11-30", "close": 6.40292418, "volume": 843.0}, {"date": "2011-12-01", "close": 7.1143602, "volume": 1687.0}, {"date": "2011-12-02", "close": 6.936501195, "volume": 10343.0}, {"date": "2011-12-05", "close": 6.580783185, "volume": 6986.0}, {"date": "2011-12-06", "close": 6.75864219, "volume": 2811.0}, {"date": "2011-12-07", "close": 6.580783185, "volume": 703.0}, {"date": "2011-12-14", "close": 6.225065175, "volume": 2811.0}, {"date": "2011-12-15", "close": 5.869347165, "volume": 5174.0}, {"date": "2011-12-16", "close": 6.04720617, "volume": 1581.0}, {"date": "2011-12-19", "close": 5.869347165, "volume": 3225.0}, {"date": "2011-12-20", "close": 5.869347165, "volume": 3514.0}, {"date": "2011-12-21", "close": 6.40292418, "volume": 281.0}, {"date": "2011-12-29", "close": 6.40292418, "volume": 235.0}, {"date": "2012-01-05", "close": 6.580783185, "volume": 6265.0}, {"date": "2012-01-20", "close": 6.40292418, "volume": 1406.0}, {"date": "2012-01-23", "close": 7.1143602, "volume": 7089.0}, {"date": "2012-01-25", "close": 7.1143602, "volume": 1620.0}, {"date": "2012-01-27", "close": 7.1143602, "volume": 1124.0}, {"date": "2012-02-01", "close": 7.1143602, "volume": 773.0}, {"date": "2012-02-02", "close": 6.75864219, "volume": 928.0}, {"date": "2012-02-07", "close": 6.580783185, "volume": 2530.0}, {"date": "2012-02-08", "close": 6.40292418, "volume": 7942.0}, {"date": "2012-02-09", "close": 6.75864219, "volume": 9938.0}, {"date": "2012-02-13", "close": 7.1143602, "volume": 24683.0}, {"date": "2012-02-15", "close": 6.936501195, "volume": 1406.0}, {"date": "2012-02-16", "close": 6.75864219, "volume": 7303.0}, {"date": "2012-02-17", "close": 6.75864219, "volume": 1546.0}, {"date": "2012-02-20", "close": 6.75864219, "volume": 188.0}, {"date": "2012-02-21", "close": 6.225065175, "volume": 13557.0}, {"date": "2012-02-22", "close": 6.225065175, "volume": 703.0}, {"date": "2012-02-23", "close": 6.580783185, "volume": 2106.0}, {"date": "2012-02-24", "close": 6.580783185, "volume": 1406.0}, {"date": "2012-02-27", "close": 6.75864219, "volume": 422.0}, {"date": "2012-02-28", "close": 6.04720617, "volume": 5698.0}, {"date": "2012-02-29", "close": 6.04720617, "volume": 4779.0}, {"date": "2012-03-02", "close": 6.04720617, "volume": 562.0}, {"date": "2012-03-06", "close": 6.04720617, "volume": 4990.0}, {"date": "2012-03-07", "close": 6.580783185, "volume": 25769.0}, {"date": "2012-03-08", "close": 6.580783185, "volume": 5796.0}, {"date": "2012-03-09", "close": 6.580783185, "volume": 1555.0}, {"date": "2012-03-12", "close": 6.580783185, "volume": 4743.0}, {"date": "2012-03-13", "close": 6.580783185, "volume": 4217.0}, {"date": "2012-03-14", "close": 6.580783185, "volume": 6747.0}, {"date": "2012-03-15", "close": 6.75864219, "volume": 15303.0}, {"date": "2012-03-16", "close": 7.1143602, "volume": 3641.0}, {"date": "2012-03-19", "close": 6.75864219, "volume": 8300.0}, {"date": "2012-03-20", "close": 6.40292418, "volume": 32271.0}, {"date": "2012-03-21", "close": 6.225065175, "volume": 4441.0}, {"date": "2012-03-22", "close": 6.225065175, "volume": 210.0}, {"date": "2012-03-26", "close": 6.225065175, "volume": 3359.0}, {"date": "2012-03-28", "close": 5.33577015, "volume": 3163.0}, {"date": "2012-03-29", "close": 5.69148816, "volume": 234.0}, {"date": "2012-03-30", "close": 6.225065175, "volume": 4498.0}, {"date": "2012-04-02", "close": 6.225065175, "volume": 5904.0}, {"date": "2012-04-03", "close": 6.04720617, "volume": 562.0}, {"date": "2012-04-05", "close": 5.69148816, "volume": 2311.0}, {"date": "2012-04-10", "close": 5.513629155, "volume": 806.0}, {"date": "2012-04-11", "close": 5.513629155, "volume": 292.0}, {"date": "2012-04-16", "close": 5.69148816, "volume": 1406.0}, {"date": "2012-04-18", "close": 5.33577015, "volume": 2540.0}, {"date": "2012-04-19", "close": 5.33577015, "volume": 1069.0}, {"date": "2012-04-20", "close": 5.33577015, "volume": 1039.0}, {"date": "2012-04-23", "close": 5.33577015, "volume": 2122.0}, {"date": "2012-04-24", "close": 5.33577015, "volume": 1484.0}, {"date": "2012-04-26", "close": 5.33577015, "volume": 0.0}, {"date": "2012-04-30", "close": 4.62433413, "volume": 1406.0}, {"date": "2012-05-01", "close": 5.157911145, "volume": 2487.0}, {"date": "2012-05-03", "close": 4.62433413, "volume": 609.0}, {"date": "2012-05-04", "close": 4.090757115, "volume": 3338.0}, {"date": "2012-05-08", "close": 4.090757115, "volume": 2730.0}, {"date": "2012-05-09", "close": 3.91289811, "volume": 2998.0}, {"date": "2012-05-14", "close": 3.91289811, "volume": 1532.0}, {"date": "2012-05-15", "close": 3.20146209, "volume": 2542.0}, {"date": "2012-05-16", "close": 3.379321095, "volume": 1008.0}, {"date": "2012-05-18", "close": 3.272605692, "volume": 2108.0}, {"date": "2012-05-21", "close": 3.272605692, "volume": 780.0}, {"date": "2012-05-23", "close": 3.5571801, "volume": 2811.0}, {"date": "2012-05-24", "close": 3.5571801, "volume": 351.0}, {"date": "2012-05-25", "close": 3.308177493, "volume": 5032.0}, {"date": "2012-05-28", "close": 3.308177493, "volume": 3402.0}, {"date": "2012-05-29", "close": 3.308177493, "volume": 281.0}, {"date": "2012-05-30", "close": 3.023603085, "volume": 1406.0}, {"date": "2012-06-01", "close": 2.952459483, "volume": 351.0}, {"date": "2012-06-05", "close": 3.308177493, "volume": 1406.0}, {"date": "2012-06-08", "close": 3.023603085, "volume": 841.0}, {"date": "2012-06-15", "close": 2.51466985, "volume": 6959.0}, {"date": "2012-06-18", "close": 2.51466985, "volume": 707.0}, {"date": "2012-06-26", "close": 2.51466985, "volume": 4281.0}, {"date": "2012-06-27", "close": 2.335050575, "volume": 2533.0}, {"date": "2012-06-28", "close": 2.335050575, "volume": 2027.0}, {"date": "2012-06-29", "close": 2.335050575, "volume": 1212.0}, {"date": "2012-07-05", "close": 2.909832255, "volume": 34950.0}, {"date": "2012-07-06", "close": 2.80206069, "volume": 2682.0}, {"date": "2012-07-11", "close": 2.766136835, "volume": 278.0}, {"date": "2012-07-12", "close": 2.766136835, "volume": 484.0}, {"date": "2012-07-13", "close": 2.766136835, "volume": 5779.0}, {"date": "2012-07-18", "close": 2.65836527, "volume": 1618.0}, {"date": "2012-07-19", "close": 2.58651756, "volume": 1816.0}, {"date": "2012-07-20", "close": 2.478745995, "volume": 2578.0}, {"date": "2012-07-24", "close": 2.478745995, "volume": 725.0}, {"date": "2012-07-25", "close": 2.51466985, "volume": 4800.0}, {"date": "2012-07-26", "close": 2.44282214, "volume": 4099.0}, {"date": "2012-07-31", "close": 2.51466985, "volume": 2880.0}, {"date": "2012-08-06", "close": 2.51466985, "volume": 835.0}, {"date": "2012-08-07", "close": 2.335050575, "volume": 1253.0}, {"date": "2012-08-16", "close": 2.335050575, "volume": 1670.0}, {"date": "2012-08-17", "close": 2.335050575, "volume": 5162.0}, {"date": "2012-08-20", "close": 2.191355155, "volume": 3954.0}, {"date": "2012-08-21", "close": 2.1554313, "volume": 2643.0}, {"date": "2012-08-23", "close": 2.335050575, "volume": 2784.0}, {"date": "2012-08-24", "close": 2.22727901, "volume": 5567.0}, {"date": "2012-08-27", "close": 2.191355155, "volume": 3883.0}, {"date": "2012-08-28", "close": 2.1554313, "volume": 3805.0}, {"date": "2012-08-29", "close": 2.1554313, "volume": 894.0}, {"date": "2012-08-30", "close": 2.1554313, "volume": 6283.0}, {"date": "2012-08-31", "close": 2.22727901, "volume": 2923.0}, {"date": "2012-09-03", "close": 2.1554313, "volume": 696.0}, {"date": "2012-09-04", "close": 2.1554313, "volume": 1113.0}, {"date": "2012-09-06", "close": 2.1554313, "volume": 7967.0}, {"date": "2012-09-10", "close": 2.1554313, "volume": 3038.0}, {"date": "2012-09-11", "close": 2.1554313, "volume": 5846.0}, {"date": "2012-09-13", "close": 2.1554313, "volume": 4250.0}, {"date": "2012-09-14", "close": 2.1554313, "volume": 369.0}, {"date": "2012-09-17", "close": 2.22727901, "volume": 7864.0}, {"date": "2012-09-19", "close": 2.335050575, "volume": 1113.0}, {"date": "2012-09-21", "close": 2.44282214, "volume": 745.0}, {"date": "2012-09-25", "close": 2.335050575, "volume": 2784.0}, {"date": "2012-09-28", "close": 2.119507445, "volume": 418.0}, {"date": "2012-10-02", "close": 2.1554313, "volume": 1503.0}, {"date": "2012-10-05", "close": 2.22727901, "volume": 3897.0}, {"date": "2012-10-08", "close": 1.832116605, "volume": 2533.0}, {"date": "2012-10-09", "close": 1.86804046, "volume": 1071.0}, {"date": "2012-10-10", "close": 1.86804046, "volume": 2484.0}, {"date": "2012-10-11", "close": 1.832116605, "volume": 5693.0}, {"date": "2012-10-12", "close": 1.903964315, "volume": 10404.0}, {"date": "2012-10-15", "close": 1.975812025, "volume": 11361.0}, {"date": "2012-10-16", "close": 1.975812025, "volume": 467.0}, {"date": "2012-10-17", "close": 1.975812025, "volume": 1205.0}, {"date": "2012-10-30", "close": 1.975812025, "volume": 9743.0}, {"date": "2012-10-31", "close": 2.047659735, "volume": 55510.0}, {"date": "2012-11-01", "close": 2.119507445, "volume": 13772.0}, {"date": "2012-11-02", "close": 2.119507445, "volume": 45443.0}, {"date": "2012-11-05", "close": 2.22727901, "volume": 17687.0}, {"date": "2012-11-06", "close": 2.1554313, "volume": 17503.0}, {"date": "2012-11-07", "close": 2.22727901, "volume": 14664.0}, {"date": "2012-11-08", "close": 2.22727901, "volume": 1490.0}, {"date": "2012-11-09", "close": 2.44282214, "volume": 7655.0}, {"date": "2012-11-12", "close": 2.622441415, "volume": 30865.0}, {"date": "2012-11-13", "close": 2.51466985, "volume": 18264.0}, {"date": "2012-11-14", "close": 2.622441415, "volume": 12681.0}, {"date": "2012-11-15", "close": 2.766136835, "volume": 16953.0}, {"date": "2012-11-16", "close": 2.73021298, "volume": 22275.0}, {"date": "2012-11-19", "close": 2.909832255, "volume": 16165.0}, {"date": "2012-11-20", "close": 2.8739084, "volume": 91914.0}, {"date": "2012-11-21", "close": 2.94575611, "volume": 23267.0}, {"date": "2012-11-22", "close": 3.37684237, "volume": 72954.0}, {"date": "2012-11-23", "close": 3.556461645, "volume": 29302.0}, {"date": "2012-11-26", "close": 3.556461645, "volume": 23969.0}, {"date": "2012-11-27", "close": 3.44869008, "volume": 1789.0}, {"date": "2012-11-28", "close": 3.16129924, "volume": 36648.0}, {"date": "2012-11-29", "close": 2.73021298, "volume": 36265.0}, {"date": "2012-11-30", "close": 2.80206069, "volume": 38667.0}, {"date": "2012-12-03", "close": 2.51466985, "volume": 21470.0}, {"date": "2012-12-04", "close": 2.58651756, "volume": 34101.0}, {"date": "2012-12-05", "close": 2.73021298, "volume": 39679.0}, {"date": "2012-12-06", "close": 2.94575611, "volume": 71387.0}, {"date": "2012-12-07", "close": 2.909832255, "volume": 6206.0}, {"date": "2012-12-10", "close": 2.58651756, "volume": 43552.0}, {"date": "2012-12-11", "close": 2.550593705, "volume": 22675.0}, {"date": "2012-12-12", "close": 2.622441415, "volume": 18136.0}, {"date": "2012-12-13", "close": 2.58651756, "volume": 3604.0}, {"date": "2012-12-14", "close": 2.478745995, "volume": 9778.0}, {"date": "2012-12-17", "close": 2.73021298, "volume": 16622.0}, {"date": "2012-12-18", "close": 2.694289125, "volume": 13874.0}, {"date": "2012-12-19", "close": 2.837984545, "volume": 33147.0}, {"date": "2012-12-20", "close": 2.94575611, "volume": 49633.0}, {"date": "2012-12-21", "close": 3.053527675, "volume": 8574.0}, {"date": "2012-12-24", "close": 2.837984545, "volume": 3730.0}, {"date": "2012-12-27", "close": 2.837984545, "volume": 4175.0}, {"date": "2012-12-28", "close": 2.80206069, "volume": 5011.0}, {"date": "2012-12-31", "close": 2.8739084, "volume": 30925.0}, {"date": "2013-01-02", "close": 2.766136835, "volume": 9798.0}, {"date": "2013-01-03", "close": 2.766136835, "volume": 6113.0}, {"date": "2013-01-04", "close": 2.58651756, "volume": 5011.0}, {"date": "2013-01-07", "close": 2.65836527, "volume": 1925.0}, {"date": "2013-01-08", "close": 2.622441415, "volume": 6126.0}, {"date": "2013-01-09", "close": 2.622441415, "volume": 557.0}, {"date": "2013-01-10", "close": 2.65836527, "volume": 6942.0}, {"date": "2013-01-11", "close": 2.65836527, "volume": 1392.0}, {"date": "2013-01-14", "close": 2.65836527, "volume": 2920.0}, {"date": "2013-01-15", "close": 2.65836527, "volume": 1204.0}, {"date": "2013-01-16", "close": 2.65836527, "volume": 596.0}, {"date": "2013-01-17", "close": 2.622441415, "volume": 263.0}, {"date": "2013-01-18", "close": 2.550593705, "volume": 4345.0}, {"date": "2013-01-21", "close": 2.622441415, "volume": 3745.0}, {"date": "2013-01-22", "close": 2.44282214, "volume": 13498.0}, {"date": "2013-01-23", "close": 2.335050575, "volume": 31481.0}, {"date": "2013-01-24", "close": 2.263202865, "volume": 2906.0}, {"date": "2013-01-25", "close": 1.93988817, "volume": 19142.0}, {"date": "2013-01-29", "close": 2.1554313, "volume": 6681.0}, {"date": "2013-01-30", "close": 2.08358359, "volume": 7460.0}, {"date": "2013-01-31", "close": 2.191355155, "volume": 39500.0}, {"date": "2013-02-01", "close": 2.01173588, "volume": 3774.0}, {"date": "2013-02-05", "close": 2.1554313, "volume": 564.0}, {"date": "2013-02-06", "close": 2.29912672, "volume": 33822.0}, {"date": "2013-02-07", "close": 2.263202865, "volume": 55184.0}, {"date": "2013-02-08", "close": 2.1554313, "volume": 26745.0}, {"date": "2013-02-11", "close": 2.119507445, "volume": 2784.0}, {"date": "2013-02-12", "close": 2.1554313, "volume": 11691.0}, {"date": "2013-02-13", "close": 2.047659735, "volume": 18865.0}, {"date": "2013-02-14", "close": 1.93988817, "volume": 20471.0}, {"date": "2013-02-15", "close": 1.975812025, "volume": 45070.0}, {"date": "2013-02-18", "close": 1.903964315, "volume": 59570.0}, {"date": "2013-02-19", "close": 1.65249733, "volume": 53477.0}, {"date": "2013-02-20", "close": 1.832116605, "volume": 105798.0}, {"date": "2013-02-21", "close": 1.688421185, "volume": 68160.0}, {"date": "2013-02-22", "close": 1.688421185, "volume": 62415.0}, {"date": "2013-02-26", "close": 1.616573475, "volume": 23995.0}, {"date": "2013-02-27", "close": 1.58064962, "volume": 8696.0}, {"date": "2013-02-28", "close": 1.65249733, "volume": 6656.0}, {"date": "2013-03-01", "close": 1.688421185, "volume": 60518.0}, {"date": "2013-03-04", "close": 1.544725765, "volume": 44539.0}, {"date": "2013-03-05", "close": 1.58064962, "volume": 8212.0}, {"date": "2013-03-06", "close": 1.544725765, "volume": 23255.0}, {"date": "2013-03-07", "close": 1.50880191, "volume": 37579.0}, {"date": "2013-03-08", "close": 1.544725765, "volume": 26735.0}, {"date": "2013-03-11", "close": 1.472878055, "volume": 40635.0}, {"date": "2013-03-12", "close": 1.472878055, "volume": 1670.0}, {"date": "2013-03-13", "close": 1.36510649, "volume": 13360.0}, {"date": "2013-03-14", "close": 1.58064962, "volume": 353326.0}, {"date": "2013-03-15", "close": 1.58064962, "volume": 20303.0}, {"date": "2013-03-18", "close": 1.616573475, "volume": 7533.0}, {"date": "2013-03-19", "close": 1.58064962, "volume": 13918.0}, {"date": "2013-03-20", "close": 1.616573475, "volume": 85156.0}, {"date": "2013-03-22", "close": 1.401030345, "volume": 24268.0}, {"date": "2013-03-25", "close": 1.832116605, "volume": 14934.0}, {"date": "2013-03-26", "close": 1.688421185, "volume": 8713.0}, {"date": "2013-03-27", "close": 1.832116605, "volume": 1949.0}, {"date": "2013-04-02", "close": 1.688421185, "volume": 3146.0}, {"date": "2013-04-03", "close": 1.58064962, "volume": 20813.0}, {"date": "2013-04-04", "close": 1.329182635, "volume": 25958.0}, {"date": "2013-04-05", "close": 1.36510649, "volume": 18773.0}, {"date": "2013-04-08", "close": 1.329182635, "volume": 1759.0}, {"date": "2013-04-09", "close": 1.257334925, "volume": 1976.0}, {"date": "2013-04-10", "close": 1.544725765, "volume": 247273.0}, {"date": "2013-04-11", "close": 1.4369542, "volume": 26217.0}, {"date": "2013-04-12", "close": 1.472878055, "volume": 21182.0}, {"date": "2013-04-15", "close": 1.29325878, "volume": 3442.0}, {"date": "2013-04-16", "close": 1.257334925, "volume": 15453.0}, {"date": "2013-04-17", "close": 1.257334925, "volume": 1531.0}, {"date": "2013-04-18", "close": 1.257334925, "volume": 14475.0}, {"date": "2013-04-19", "close": 1.257334925, "volume": 93.0}, {"date": "2013-04-22", "close": 1.07771565, "volume": 6031.0}, {"date": "2013-04-23", "close": 1.07771565, "volume": 5707.0}, {"date": "2013-04-24", "close": 1.041791795, "volume": 10166.0}, {"date": "2013-04-26", "close": 1.07771565, "volume": 2784.0}, {"date": "2013-04-29", "close": 1.00586794, "volume": 6681.0}, {"date": "2013-04-30", "close": 1.00586794, "volume": 4549.0}, {"date": "2013-05-01", "close": 1.07771565, "volume": 21708.0}, {"date": "2013-05-02", "close": 1.07771565, "volume": 1631.0}, {"date": "2013-05-03", "close": 0.969944085, "volume": 1670.0}, {"date": "2013-05-07", "close": 0.93402023, "volume": 4427.0}, {"date": "2013-05-08", "close": 0.969944085, "volume": 835.0}, {"date": "2013-05-09", "close": 1.07771565, "volume": 1949.0}, {"date": "2013-05-10", "close": 1.113639505, "volume": 16046.0}, {"date": "2013-05-13", "close": 1.07771565, "volume": 6363.0}, {"date": "2013-05-14", "close": 1.07771565, "volume": 45859.0}, {"date": "2013-05-16", "close": 1.041791795, "volume": 2784.0}, {"date": "2013-05-17", "close": 1.00586794, "volume": 6959.0}, {"date": "2013-05-20", "close": 0.93402023, "volume": 16668.0}, {"date": "2013-05-21", "close": 1.041791795, "volume": 5316.0}, {"date": "2013-05-22", "close": 1.07771565, "volume": 30767.0}, {"date": "2013-05-23", "close": 1.113639505, "volume": 15310.0}, {"date": "2013-05-24", "close": 0.969944085, "volume": 13640.0}, {"date": "2013-05-27", "close": 0.969944085, "volume": 2784.0}, {"date": "2013-05-28", "close": 1.041791795, "volume": 20063.0}, {"date": "2013-05-29", "close": 0.93402023, "volume": 10285.0}, {"date": "2013-05-30", "close": 0.969944085, "volume": 5389.0}, {"date": "2013-06-03", "close": 0.969944085, "volume": 232.0}, {"date": "2013-06-04", "close": 1.00586794, "volume": 16201.0}, {"date": "2013-06-05", "close": 1.00586794, "volume": 9748.0}, {"date": "2013-06-07", "close": 1.041791795, "volume": 17916.0}, {"date": "2013-06-11", "close": 1.00586794, "volume": 22960.0}, {"date": "2013-06-12", "close": 1.00586794, "volume": 15310.0}, {"date": "2013-06-13", "close": 0.969944085, "volume": 7585.0}, {"date": "2013-06-14", "close": 0.93402023, "volume": 5567.0}, {"date": "2013-06-17", "close": 0.93402023, "volume": 11135.0}, {"date": "2013-06-18", "close": 0.86217252, "volume": 24357.0}, {"date": "2013-06-19", "close": 0.79032481, "volume": 9136.0}, {"date": "2013-06-20", "close": 0.79032481, "volume": 1033.0}, {"date": "2013-06-21", "close": 0.79032481, "volume": 10797.0}, {"date": "2013-06-24", "close": 0.7184771, "volume": 17391.0}, {"date": "2013-06-25", "close": 0.7184771, "volume": 34796.0}, {"date": "2013-06-26", "close": 0.610705535, "volume": 3285.0}, {"date": "2013-06-27", "close": 0.610705535, "volume": 10933.0}, {"date": "2013-06-28", "close": 0.754400955, "volume": 7994.0}, {"date": "2013-07-01", "close": 0.64662939, "volume": 6151.0}, {"date": "2013-07-08", "close": 0.64662939, "volume": 3656.0}, {"date": "2013-07-09", "close": 0.64662939, "volume": 958.0}, {"date": "2013-07-10", "close": 0.538857825, "volume": 8351.0}, {"date": "2013-07-12", "close": 0.538857825, "volume": 761.0}, {"date": "2013-07-15", "close": 0.610705535, "volume": 1113.0}, {"date": "2013-07-16", "close": 0.682553245, "volume": 11838.0}, {"date": "2013-07-17", "close": 0.682553245, "volume": 835.0}, {"date": "2013-07-18", "close": 0.64662939, "volume": 2784.0}, {"date": "2013-07-19", "close": 0.682553245, "volume": 5098.0}, {"date": "2013-07-22", "close": 0.682553245, "volume": 14946.0}, {"date": "2013-07-24", "close": 0.64662939, "volume": 3201.0}, {"date": "2013-07-26", "close": 0.754400955, "volume": 50207.0}, {"date": "2013-07-29", "close": 0.754400955, "volume": 640.0}, {"date": "2013-07-31", "close": 0.7184771, "volume": 12499.0}, {"date": "2013-08-01", "close": 0.7184771, "volume": 641.0}, {"date": "2013-08-05", "close": 0.898096375, "volume": 974.0}, {"date": "2013-08-06", "close": 0.826248665, "volume": 4077.0}, {"date": "2013-08-07", "close": 0.86217252, "volume": 15210.0}, {"date": "2013-08-08", "close": 0.898096375, "volume": 8351.0}, {"date": "2013-08-09", "close": 0.86217252, "volume": 1002.0}, {"date": "2013-08-12", "close": 0.86217252, "volume": 68.0}, {"date": "2013-08-13", "close": 0.826248665, "volume": 13807.0}, {"date": "2013-08-14", "close": 0.826248665, "volume": 2784.0}, {"date": "2013-08-19", "close": 0.826248665, "volume": 11831.0}, {"date": "2013-08-20", "close": 0.826248665, "volume": 95.0}, {"date": "2013-08-21", "close": 0.7184771, "volume": 6820.0}, {"date": "2013-08-22", "close": 0.57478168, "volume": 6263.0}, {"date": "2013-08-23", "close": 0.7184771, "volume": 5567.0}, {"date": "2013-08-27", "close": 0.57478168, "volume": 3062.0}, {"date": "2013-08-29", "close": 0.64662939, "volume": 935.0}, {"date": "2013-09-02", "close": 0.682553245, "volume": 3897.0}, {"date": "2013-09-03", "close": 0.682553245, "volume": 2784.0}, {"date": "2013-09-05", "close": 0.79032481, "volume": 5567.0}, {"date": "2013-09-06", "close": 0.7184771, "volume": 13869.0}, {"date": "2013-09-09", "close": 0.7184771, "volume": 4486.0}, {"date": "2013-09-10", "close": 0.7184771, "volume": 8459.0}, {"date": "2013-09-12", "close": 0.682553245, "volume": 5188.0}, {"date": "2013-09-13", "close": 0.7184771, "volume": 5001.0}, {"date": "2013-09-16", "close": 0.826248665, "volume": 1113.0}, {"date": "2013-09-18", "close": 0.898096375, "volume": 9353.0}, {"date": "2013-09-19", "close": 0.86217252, "volume": 5567.0}, {"date": "2013-09-20", "close": 0.86217252, "volume": 3619.0}, {"date": "2013-09-26", "close": 0.682553245, "volume": 5816.0}, {"date": "2013-09-27", "close": 0.64662939, "volume": 6533.0}, {"date": "2013-09-30", "close": 0.682553245, "volume": 195.0}, {"date": "2013-10-01", "close": 0.7184771, "volume": 34796.0}, {"date": "2013-10-03", "close": 0.64662939, "volume": 21322.0}, {"date": "2013-10-04", "close": 0.7184771, "volume": 3592.0}, {"date": "2013-10-07", "close": 0.7184771, "volume": 583.0}, {"date": "2013-10-08", "close": 0.64662939, "volume": 5854.0}, {"date": "2013-10-09", "close": 0.682553245, "volume": 3112.0}, {"date": "2013-10-10", "close": 0.64662939, "volume": 15310.0}, {"date": "2013-10-11", "close": 0.610705535, "volume": 12901.0}, {"date": "2013-10-14", "close": 0.610705535, "volume": 7894.0}, {"date": "2013-10-15", "close": 0.57478168, "volume": 4837.0}, {"date": "2013-10-16", "close": 0.610705535, "volume": 5395.0}, {"date": "2013-10-22", "close": 0.64662939, "volume": 9047.0}, {"date": "2013-10-23", "close": 0.754400955, "volume": 23535.0}, {"date": "2013-10-24", "close": 0.826248665, "volume": 13918.0}, {"date": "2013-10-25", "close": 0.898096375, "volume": 15267.0}, {"date": "2013-11-04", "close": 0.64662939, "volume": 6787.0}, {"date": "2013-11-11", "close": 0.64662939, "volume": 4454.0}, {"date": "2013-11-13", "close": 0.610705535, "volume": 5497.0}, {"date": "2013-11-18", "close": 0.682553245, "volume": 3707.0}, {"date": "2013-11-20", "close": 0.682553245, "volume": 7238.0}, {"date": "2013-11-21", "close": 0.610705535, "volume": 5751.0}, {"date": "2013-11-22", "close": 0.610705535, "volume": 1962.0}, {"date": "2013-11-26", "close": 0.7184771, "volume": 18094.0}, {"date": "2013-11-28", "close": 0.7184771, "volume": 3135.0}, {"date": "2013-11-29", "close": 0.7184771, "volume": 5289.0}, {"date": "2013-12-02", "close": 0.754400955, "volume": 153431.0}, {"date": "2013-12-03", "close": 0.79032481, "volume": 61652.0}, {"date": "2013-12-04", "close": 0.754400955, "volume": 11356.0}, {"date": "2013-12-06", "close": 0.7184771, "volume": 13918.0}, {"date": "2013-12-09", "close": 0.682553245, "volume": 15728.0}, {"date": "2013-12-10", "close": 0.754400955, "volume": 15310.0}, {"date": "2013-12-16", "close": 0.79032481, "volume": 25610.0}, {"date": "2013-12-17", "close": 0.826248665, "volume": 1131.0}, {"date": "2013-12-18", "close": 0.7184771, "volume": 119558.0}, {"date": "2013-12-19", "close": 0.7184771, "volume": 65153.0}, {"date": "2013-12-20", "close": 0.7184771, "volume": 21713.0}, {"date": "2013-12-24", "close": 0.754400955, "volume": 23661.0}, {"date": "2013-12-31", "close": 0.7184771, "volume": 25316.0}, {"date": "2014-01-02", "close": 0.7184771, "volume": 11691.0}, {"date": "2014-01-03", "close": 0.682553245, "volume": 13918.0}, {"date": "2014-01-07", "close": 0.538857825, "volume": 40502.0}, {"date": "2014-01-08", "close": 0.57478168, "volume": 6681.0}, {"date": "2014-01-10", "close": 0.7184771, "volume": 835.0}, {"date": "2014-01-14", "close": 0.64662939, "volume": 5150.0}, {"date": "2014-01-16", "close": 0.610705535, "volume": 9743.0}, {"date": "2014-01-20", "close": 0.682553245, "volume": 2227.0}, {"date": "2014-01-21", "close": 0.64662939, "volume": 12624.0}, {"date": "2014-01-22", "close": 0.64662939, "volume": 10439.0}, {"date": "2014-01-23", "close": 0.7184771, "volume": 696.0}, {"date": "2014-01-30", "close": 0.57478168, "volume": 2784.0}, {"date": "2014-02-03", "close": 0.57478168, "volume": 2784.0}, {"date": "2014-02-04", "close": 0.57478168, "volume": 22269.0}, {"date": "2014-02-06", "close": 0.57478168, "volume": 7975.0}, {"date": "2014-02-10", "close": 0.57478168, "volume": 1044.0}, {"date": "2014-02-11", "close": 0.610705535, "volume": 49487.0}, {"date": "2014-02-12", "close": 0.610705535, "volume": 12818.0}, {"date": "2014-02-14", "close": 0.682553245, "volume": 9743.0}, {"date": "2014-02-17", "close": 0.57478168, "volume": 39651.0}, {"date": "2014-02-20", "close": 0.538857825, "volume": 52931.0}, {"date": "2014-02-21", "close": 0.538857825, "volume": 8003.0}, {"date": "2014-02-24", "close": 0.57478168, "volume": 16824.0}, {"date": "2014-02-25", "close": 0.57478168, "volume": 2832.0}, {"date": "2014-02-27", "close": 0.57478168, "volume": 1392.0}, {"date": "2014-02-28", "close": 0.57478168, "volume": 3132.0}, {"date": "2014-03-03", "close": 0.610705535, "volume": 6458.0}, {"date": "2014-03-05", "close": 0.57478168, "volume": 8351.0}, {"date": "2014-03-06", "close": 0.610705535, "volume": 1461.0}, {"date": "2014-03-07", "close": 0.610705535, "volume": 2401.0}, {"date": "2014-03-10", "close": 0.57478168, "volume": 557.0}, {"date": "2014-03-11", "close": 0.57478168, "volume": 5484.0}, {"date": "2014-03-14", "close": 0.538857825, "volume": 27837.0}, {"date": "2014-03-17", "close": 0.467010115, "volume": 29696.0}, {"date": "2014-03-19", "close": 0.538857825, "volume": 14753.0}, {"date": "2014-03-20", "close": 0.57478168, "volume": 4175.0}, {"date": "2014-03-24", "close": 0.467010115, "volume": 2088.0}, {"date": "2014-03-25", "close": 0.467010115, "volume": 1879.0}, {"date": "2014-03-26", "close": 0.50293397, "volume": 30620.0}, {"date": "2014-03-27", "close": 0.467010115, "volume": 6402.0}, {"date": "2014-03-28", "close": 0.467010115, "volume": 849.0}, {"date": "2014-04-01", "close": 0.538857825, "volume": 26445.0}, {"date": "2014-04-03", "close": 0.467010115, "volume": 2676.0}, {"date": "2014-04-04", "close": 0.43108626, "volume": 17979.0}, {"date": "2014-04-08", "close": 0.43108626, "volume": 13894.0}, {"date": "2014-04-09", "close": 0.35923855, "volume": 10439.0}, {"date": "2014-04-10", "close": 0.43108626, "volume": 26388.0}, {"date": "2014-04-11", "close": 0.35923855, "volume": 6907.0}, {"date": "2014-04-15", "close": 0.467010115, "volume": 6482.0}, {"date": "2014-04-16", "close": 0.467010115, "volume": 4787.0}, {"date": "2014-04-17", "close": 0.467010115, "volume": 1392.0}, {"date": "2014-04-28", "close": 0.467010115, "volume": 3062.0}, {"date": "2014-04-29", "close": 0.467010115, "volume": 4206.0}, {"date": "2014-04-30", "close": 0.43108626, "volume": 2784.0}, {"date": "2014-05-08", "close": 0.35923855, "volume": 6263.0}, {"date": "2014-05-09", "close": 0.35923855, "volume": 28.0}, {"date": "2014-05-14", "close": 0.395162405, "volume": 2178.0}, {"date": "2014-05-16", "close": 0.35923855, "volume": 1879.0}, {"date": "2014-05-20", "close": 0.35923855, "volume": 6472.0}, {"date": "2014-05-21", "close": 0.323314695, "volume": 7298.0}, {"date": "2014-05-23", "close": 0.28739084, "volume": 16340.0}, {"date": "2014-05-26", "close": 0.251466985, "volume": 9186.0}, {"date": "2014-05-27", "close": 0.28739084, "volume": 5007.0}, {"date": "2014-05-28", "close": 0.251466985, "volume": 15415.0}, {"date": "2014-05-29", "close": 0.251466985, "volume": 25097.0}, {"date": "2014-05-30", "close": 0.21554313, "volume": 11018.0}, {"date": "2014-06-02", "close": 0.251466985, "volume": 7647.0}, {"date": "2014-06-03", "close": 0.21554313, "volume": 17406.0}, {"date": "2014-06-05", "close": 0.28739084, "volume": 9904.0}, {"date": "2014-06-06", "close": 0.251466985, "volume": 278.0}, {"date": "2014-06-10", "close": 0.28739084, "volume": 87546.0}, {"date": "2014-06-11", "close": 0.28739084, "volume": 13588.0}, {"date": "2014-06-12", "close": 0.28739084, "volume": 10230.0}, {"date": "2014-06-13", "close": 0.28739084, "volume": 4833.0}, {"date": "2014-06-16", "close": 0.251466985, "volume": 6681.0}, {"date": "2014-06-17", "close": 0.251466985, "volume": 26161.0}, {"date": "2014-06-20", "close": 0.323314695, "volume": 20551.0}, {"date": "2014-06-23", "close": 0.251466985, "volume": 27674.0}, {"date": "2014-06-24", "close": 0.251466985, "volume": 8223.0}, {"date": "2014-06-25", "close": 0.251466985, "volume": 30417.0}, {"date": "2014-06-26", "close": 0.21554313, "volume": 21573.0}, {"date": "2014-06-27", "close": 0.28739084, "volume": 2784.0}, {"date": "2014-06-30", "close": 0.28739084, "volume": 41059.0}, {"date": "2014-07-01", "close": 0.21554313, "volume": 41897.0}, {"date": "2014-07-02", "close": 0.28739084, "volume": 35465.0}, {"date": "2014-07-04", "close": 0.323314695, "volume": 6152.0}, {"date": "2014-07-10", "close": 0.323314695, "volume": 5553.0}, {"date": "2014-07-14", "close": 0.323314695, "volume": 8981.0}, {"date": "2014-07-15", "close": 0.323314695, "volume": 13918.0}, {"date": "2014-07-16", "close": 0.35923855, "volume": 7655.0}, {"date": "2014-07-21", "close": 0.323314695, "volume": 4784.0}, {"date": "2014-07-22", "close": 0.323314695, "volume": 557.0}, {"date": "2014-07-23", "close": 0.35923855, "volume": 19207.0}, {"date": "2014-07-24", "close": 0.35923855, "volume": 11413.0}, {"date": "2014-07-25", "close": 0.35923855, "volume": 5567.0}, {"date": "2014-07-31", "close": 0.323314695, "volume": 8160.0}, {"date": "2014-08-01", "close": 0.35923855, "volume": 13918.0}, {"date": "2014-08-04", "close": 0.35923855, "volume": 6284.0}, {"date": "2014-08-07", "close": 0.323314695, "volume": 5567.0}, {"date": "2014-08-08", "close": 0.35923855, "volume": 25192.0}, {"date": "2014-08-11", "close": 0.28739084, "volume": 7572.0}, {"date": "2014-08-13", "close": 0.323314695, "volume": 7655.0}, {"date": "2014-08-14", "close": 0.35923855, "volume": 20877.0}, {"date": "2014-08-18", "close": 0.35923855, "volume": 18010.0}, {"date": "2014-08-26", "close": 0.35923855, "volume": 3828.0}, {"date": "2014-08-27", "close": 0.395162405, "volume": 2784.0}, {"date": "2014-08-28", "close": 0.43108626, "volume": 348.0}, {"date": "2014-08-29", "close": 0.395162405, "volume": 6124.0}, {"date": "2014-09-01", "close": 0.395162405, "volume": 3897.0}, {"date": "2014-09-04", "close": 0.43108626, "volume": 216563.0}, {"date": "2014-09-05", "close": 0.395162405, "volume": 36188.0}, {"date": "2014-09-08", "close": 0.323314695, "volume": 9437.0}, {"date": "2014-09-10", "close": 0.43108626, "volume": 8369.0}, {"date": "2014-09-11", "close": 0.467010115, "volume": 16702.0}, {"date": "2014-09-16", "close": 0.43108626, "volume": 3429.0}, {"date": "2014-09-17", "close": 0.43108626, "volume": 2139.0}, {"date": "2014-09-19", "close": 0.395162405, "volume": 4772.0}, {"date": "2014-09-23", "close": 0.395162405, "volume": 14696.0}, {"date": "2014-10-01", "close": 0.28739084, "volume": 19486.0}, {"date": "2014-10-02", "close": 0.28739084, "volume": 793.0}, {"date": "2014-10-07", "close": 0.28739084, "volume": 9332.0}, {"date": "2014-10-09", "close": 0.251466985, "volume": 783.0}, {"date": "2014-10-10", "close": 0.251466985, "volume": 3619.0}, {"date": "2014-10-14", "close": 0.28739084, "volume": 8351.0}, {"date": "2014-10-22", "close": 0.301532728, "volume": 3714.0}, {"date": "2014-10-23", "close": 0.37691591, "volume": 3980.0}, {"date": "2014-10-24", "close": 0.301532728, "volume": 1121.0}, {"date": "2014-10-27", "close": 0.301532728, "volume": 3124.0}, {"date": "2014-10-28", "close": 0.263841137, "volume": 13664.0}, {"date": "2014-11-06", "close": 0.263841137, "volume": 398.0}, {"date": "2014-11-07", "close": 0.263841137, "volume": 4789.0}, {"date": "2014-11-11", "close": 0.226149546, "volume": 16715.0}, {"date": "2014-11-12", "close": 0.226149546, "volume": 5306.0}, {"date": "2014-11-13", "close": 0.226149546, "volume": 7959.0}, {"date": "2014-11-18", "close": 0.188457955, "volume": 13431.0}, {"date": "2014-11-19", "close": 0.188457955, "volume": 108221.0}, {"date": "2014-11-24", "close": 0.150766364, "volume": 5731.0}, {"date": "2014-11-26", "close": 0.188457955, "volume": 7223.0}, {"date": "2014-11-27", "close": 0.188457955, "volume": 6956.0}, {"date": "2014-12-02", "close": 0.188457955, "volume": 32501.0}, {"date": "2014-12-03", "close": 0.150766364, "volume": 3714.0}, {"date": "2014-12-05", "close": 0.188457955, "volume": 1119.0}, {"date": "2014-12-08", "close": 0.188457955, "volume": 9365.0}, {"date": "2014-12-17", "close": 0.188457955, "volume": 5306.0}, {"date": "2014-12-18", "close": 0.150766364, "volume": 1492.0}, {"date": "2015-01-02", "close": 0.188457955, "volume": 21225.0}, {"date": "2015-01-06", "close": 0.188457955, "volume": 942.0}, {"date": "2015-01-20", "close": 0.188457955, "volume": 16582.0}, {"date": "2015-01-22", "close": 0.226149546, "volume": 7959.0}, {"date": "2015-01-23", "close": 0.226149546, "volume": 6633.0}, {"date": "2015-01-30", "close": 0.226149546, "volume": 5174.0}, {"date": "2015-02-03", "close": 0.226149546, "volume": 4245.0}, {"date": "2015-02-04", "close": 0.226149546, "volume": 1492.0}, {"date": "2015-02-10", "close": 0.226149546, "volume": 2069.0}, {"date": "2015-02-13", "close": 0.226149546, "volume": 538.0}, {"date": "2015-02-18", "close": 0.263841137, "volume": 80.0}, {"date": "2015-02-19", "close": 0.226149546, "volume": 7561.0}, {"date": "2015-02-20", "close": 0.263841137, "volume": 2122.0}, {"date": "2015-02-24", "close": 0.226149546, "volume": 1352.0}, {"date": "2015-02-25", "close": 0.188457955, "volume": 6607.0}, {"date": "2015-02-26", "close": 0.226149546, "volume": 2653.0}, {"date": "2015-02-27", "close": 0.226149546, "volume": 1061.0}, {"date": "2015-03-02", "close": 0.226149546, "volume": 717.0}, {"date": "2015-03-09", "close": 0.226149546, "volume": 2653.0}, {"date": "2015-03-10", "close": 0.226149546, "volume": 2266.0}, {"date": "2015-03-11", "close": 0.188457955, "volume": 6633.0}, {"date": "2015-03-13", "close": 0.188457955, "volume": 49746.0}, {"date": "2015-03-16", "close": 0.188457955, "volume": 2412.0}, {"date": "2015-03-23", "close": 0.188457955, "volume": 41153.0}, {"date": "2015-03-31", "close": 0.188457955, "volume": 2985.0}, {"date": "2015-04-10", "close": 0.188457955, "volume": 895.0}, {"date": "2015-04-14", "close": 0.188457955, "volume": 746.0}, {"date": "2015-04-16", "close": 0.150766364, "volume": 6898.0}, {"date": "2015-04-17", "close": 0.150766364, "volume": 34877.0}, {"date": "2015-04-20", "close": 0.113074773, "volume": 7959.0}, {"date": "2015-04-24", "close": 0.226149546, "volume": 41407.0}, {"date": "2015-04-27", "close": 0.263841137, "volume": 47225.0}, {"date": "2015-04-28", "close": 0.226149546, "volume": 28379.0}, {"date": "2015-04-30", "close": 0.188457955, "volume": 32169.0}, {"date": "2015-05-05", "close": 0.188457955, "volume": 3980.0}, {"date": "2015-05-07", "close": 0.188457955, "volume": 15773.0}, {"date": "2015-05-08", "close": 0.188457955, "volume": 2653.0}, {"date": "2015-05-19", "close": 0.188457955, "volume": 1611.0}, {"date": "2015-05-25", "close": 0.188457955, "volume": 25956.0}, {"date": "2015-05-26", "close": 0.188457955, "volume": 746.0}, {"date": "2015-05-27", "close": 0.188457955, "volume": 1061.0}, {"date": "2015-05-28", "close": 0.188457955, "volume": 6588.0}, {"date": "2015-05-29", "close": 0.150766364, "volume": 11983.0}, {"date": "2015-06-01", "close": 0.226149546, "volume": 13266.0}, {"date": "2015-06-03", "close": 0.188457955, "volume": 2520.0}, {"date": "2015-06-09", "close": 0.188457955, "volume": 796.0}, {"date": "2015-06-11", "close": 0.188457955, "volume": 46297.0}, {"date": "2015-06-12", "close": 0.188457955, "volume": 5306.0}, {"date": "2015-06-16", "close": 0.150766364, "volume": 3399.0}, {"date": "2015-06-18", "close": 0.150766364, "volume": 42848.0}, {"date": "2015-06-24", "close": 0.150766364, "volume": 1418.0}, {"date": "2015-06-25", "close": 0.150766364, "volume": 91152.0}, {"date": "2015-06-26", "close": 0.150766364, "volume": 3449.0}, {"date": "2015-06-29", "close": 0.113074773, "volume": 66328.0}, {"date": "2015-06-30", "close": 0.113074773, "volume": 4112.0}, {"date": "2015-07-02", "close": 0.150766364, "volume": 5306.0}, {"date": "2015-07-06", "close": 0.113074773, "volume": 5306.0}, {"date": "2015-07-07", "close": 0.150766364, "volume": 7959.0}, {"date": "2015-07-08", "close": 0.150766364, "volume": 59973.0}, {"date": "2015-07-09", "close": 0.150766364, "volume": 5306.0}, {"date": "2015-07-10", "close": 0.150766364, "volume": 5306.0}, {"date": "2015-07-20", "close": 0.188457955, "volume": 64989.0}, {"date": "2015-07-21", "close": 0.188457955, "volume": 5306.0}, {"date": "2015-07-30", "close": 0.150766364, "volume": 43319.0}, {"date": "2015-07-31", "close": 0.150766364, "volume": 7959.0}, {"date": "2015-08-06", "close": 0.113074773, "volume": 43179.0}, {"date": "2015-08-07", "close": 0.113074773, "volume": 58766.0}, {"date": "2015-08-14", "close": 0.150766364, "volume": 3316.0}, {"date": "2015-08-19", "close": 0.113074773, "volume": 663.0}, {"date": "2015-08-21", "close": 0.150766364, "volume": 3316.0}, {"date": "2015-08-24", "close": 0.113074773, "volume": 2578.0}, {"date": "2015-08-25", "close": 0.150766364, "volume": 3316.0}, {"date": "2015-08-26", "close": 0.113074773, "volume": 43511.0}, {"date": "2015-09-02", "close": 0.075383182, "volume": 2653.0}, {"date": "2015-09-03", "close": 0.113074773, "volume": 38868.0}, {"date": "2015-09-09", "close": 0.075383182, "volume": 89874.0}, {"date": "2015-09-10", "close": 0.113074773, "volume": 4864.0}, {"date": "2015-09-15", "close": 0.075383182, "volume": 75876.0}, {"date": "2015-09-16", "close": 0.113074773, "volume": 5174.0}, {"date": "2015-09-28", "close": 0.075383182, "volume": 23878.0}, {"date": "2015-09-29", "close": 0.113074773, "volume": 10612.0}, {"date": "2015-10-07", "close": 0.113074773, "volume": 50542.0}, {"date": "2015-10-09", "close": 0.113074773, "volume": 31705.0}, {"date": "2015-10-14", "close": 0.113074773, "volume": 8456.0}, {"date": "2015-10-15", "close": 0.113074773, "volume": 11177.0}, {"date": "2015-10-20", "close": 0.150766364, "volume": 456155.0}, {"date": "2015-10-21", "close": 0.150766364, "volume": 137223.0}, {"date": "2015-10-22", "close": 0.226149546, "volume": 447346.0}, {"date": "2015-10-23", "close": 0.188457955, "volume": 139605.0}, {"date": "2015-10-26", "close": 0.150766364, "volume": 53185.0}, {"date": "2015-10-27", "close": 0.188457955, "volume": 1061.0}, {"date": "2015-10-28", "close": 0.188457955, "volume": 27614.0}, {"date": "2015-10-29", "close": 0.188457955, "volume": 13212.0}, {"date": "2015-10-30", "close": 0.188457955, "volume": 81694.0}, {"date": "2015-11-02", "close": 0.188457955, "volume": 27.0}, {"date": "2015-11-12", "close": 0.188457955, "volume": 206470.0}, {"date": "2015-11-13", "close": 0.150766364, "volume": 34008.0}, {"date": "2015-11-18", "close": 0.135695154, "volume": 3316.0}, {"date": "2015-11-20", "close": 0.135695154, "volume": 1105.0}, {"date": "2015-11-23", "close": 0.135695154, "volume": 8180.0}, {"date": "2015-11-24", "close": 0.135695154, "volume": 17709.0}, {"date": "2015-11-26", "close": 0.135695154, "volume": 310.0}, {"date": "2015-11-27", "close": 0.135695154, "volume": 332.0}, {"date": "2015-12-04", "close": 0.135695154, "volume": 66104.0}, {"date": "2015-12-14", "close": 0.135695154, "volume": 72317.0}, {"date": "2015-12-15", "close": 0.090463436, "volume": 162253.0}, {"date": "2015-12-24", "close": 0.090463436, "volume": 520637.0}, {"date": "2015-12-29", "close": 0.135695154, "volume": 32941.0}, {"date": "2016-01-11", "close": 0.090463436, "volume": 43111.0}, {"date": "2016-01-13", "close": 0.090463436, "volume": 22108.0}, {"date": "2016-01-14", "close": 0.090463436, "volume": 110542.0}, {"date": "2016-01-18", "close": 0.090463436, "volume": 22108.0}, {"date": "2016-01-19", "close": 0.090463436, "volume": 20603.0}, {"date": "2016-01-22", "close": 0.090463436, "volume": 2764.0}, {"date": "2016-01-25", "close": 0.090463436, "volume": 9921.0}, {"date": "2016-01-28", "close": 0.090463436, "volume": 11054.0}, {"date": "2016-02-02", "close": 0.090463436, "volume": 19448.0}, {"date": "2016-02-09", "close": 0.090463436, "volume": 9595.0}, {"date": "2016-02-11", "close": 0.090463436, "volume": 3316.0}, {"date": "2016-02-16", "close": 0.090463436, "volume": 66325.0}, {"date": "2016-02-17", "close": 0.090463436, "volume": 1978.0}, {"date": "2016-02-22", "close": 0.090463436, "volume": 19886.0}, {"date": "2016-02-23", "close": 0.090463436, "volume": 35385.0}, {"date": "2016-02-25", "close": 0.090463436, "volume": 74086.0}, {"date": "2016-02-26", "close": 0.090463436, "volume": 27109.0}, {"date": "2016-02-29", "close": 0.090463436, "volume": 22108.0}, {"date": "2016-03-01", "close": 0.090463436, "volume": 9949.0}, {"date": "2016-03-02", "close": 0.135695154, "volume": 26809.0}, {"date": "2016-03-03", "close": 0.090463436, "volume": 22109.0}, {"date": "2016-03-07", "close": 0.090463436, "volume": 11054.0}, {"date": "2016-03-08", "close": 0.090463436, "volume": 16182.0}, {"date": "2016-03-10", "close": 0.090463436, "volume": 45702.0}, {"date": "2016-03-14", "close": 0.090463436, "volume": 14923.0}, {"date": "2016-03-15", "close": 0.135695154, "volume": 139181.0}, {"date": "2016-03-16", "close": 0.180926872, "volume": 66988.0}, {"date": "2016-03-17", "close": 0.135695154, "volume": 5748.0}, {"date": "2016-03-18", "close": 0.135695154, "volume": 113305.0}, {"date": "2016-03-23", "close": 0.135695154, "volume": 989.0}, {"date": "2016-03-24", "close": 0.135695154, "volume": 287.0}, {"date": "2016-03-31", "close": 0.135695154, "volume": 176824.0}, {"date": "2016-04-06", "close": 0.135695154, "volume": 177751.0}, {"date": "2016-04-07", "close": 0.22615859, "volume": 349002.0}, {"date": "2016-04-08", "close": 0.271390308, "volume": 1007170.0}, {"date": "2016-04-11", "close": 0.22615859, "volume": 257098.0}, {"date": "2016-04-12", "close": 0.271390308, "volume": 95449.0}, {"date": "2016-04-13", "close": 0.22615859, "volume": 139120.0}, {"date": "2016-04-14", "close": 0.22615859, "volume": 195640.0}, {"date": "2016-04-15", "close": 0.22615859, "volume": 169859.0}, {"date": "2016-04-18", "close": 0.22615859, "volume": 2211.0}, {"date": "2016-04-19", "close": 0.271390308, "volume": 121082.0}, {"date": "2016-04-20", "close": 0.271390308, "volume": 127395.0}, {"date": "2016-04-21", "close": 0.316622026, "volume": 162206.0}, {"date": "2016-04-22", "close": 0.271390308, "volume": 117538.0}, {"date": "2016-04-26", "close": 0.271390308, "volume": 27267.0}, {"date": "2016-04-27", "close": 0.22615859, "volume": 32624.0}, {"date": "2016-04-28", "close": 0.271390308, "volume": 453364.0}, {"date": "2016-04-29", "close": 0.271390308, "volume": 49663.0}, {"date": "2016-05-02", "close": 0.271390308, "volume": 23081.0}, {"date": "2016-05-03", "close": 0.271390308, "volume": 27315.0}, {"date": "2016-05-04", "close": 0.22615859, "volume": 2211.0}, {"date": "2016-05-05", "close": 0.271390308, "volume": 29050.0}, {"date": "2016-05-06", "close": 0.22615859, "volume": 33384.0}, {"date": "2016-05-09", "close": 0.271390308, "volume": 79192.0}, {"date": "2016-05-11", "close": 0.271390308, "volume": 91352.0}, {"date": "2016-05-12", "close": 0.361853744, "volume": 249561.0}, {"date": "2016-05-13", "close": 0.316622026, "volume": 416280.0}, {"date": "2016-05-16", "close": 0.316622026, "volume": 189610.0}, {"date": "2016-05-17", "close": 0.271390308, "volume": 159779.0}, {"date": "2016-05-18", "close": 0.271390308, "volume": 62159.0}, {"date": "2016-05-19", "close": 0.271390308, "volume": 26743.0}, {"date": "2016-05-20", "close": 0.22615859, "volume": 157985.0}, {"date": "2016-05-25", "close": 0.271390308, "volume": 54165.0}, {"date": "2016-05-26", "close": 0.22615859, "volume": 3980.0}, {"date": "2016-05-27", "close": 0.22615859, "volume": 55812.0}, {"date": "2016-05-30", "close": 0.22615859, "volume": 19942.0}, {"date": "2016-05-31", "close": 0.22615859, "volume": 249067.0}, {"date": "2016-06-01", "close": 0.180926872, "volume": 1990.0}, {"date": "2016-06-02", "close": 0.180926872, "volume": 20870.0}, {"date": "2016-06-03", "close": 0.271390308, "volume": 103321.0}, {"date": "2016-06-06", "close": 0.271390308, "volume": 1842.0}, {"date": "2016-06-07", "close": 0.22615859, "volume": 28741.0}, {"date": "2016-06-08", "close": 0.271390308, "volume": 11486.0}, {"date": "2016-06-10", "close": 0.22615859, "volume": 14669.0}, {"date": "2016-06-14", "close": 0.22615859, "volume": 162375.0}, {"date": "2016-06-15", "close": 0.22615859, "volume": 4974.0}, {"date": "2016-06-16", "close": 0.22615859, "volume": 6102.0}, {"date": "2016-06-20", "close": 0.22615859, "volume": 19898.0}, {"date": "2016-06-21", "close": 0.180926872, "volume": 1244.0}, {"date": "2016-06-23", "close": 0.271390308, "volume": 930481.0}, {"date": "2016-06-24", "close": 0.271390308, "volume": 366582.0}, {"date": "2016-06-27", "close": 0.316622026, "volume": 125434.0}, {"date": "2016-06-28", "close": 0.316622026, "volume": 36479.0}, {"date": "2016-06-29", "close": 0.271390308, "volume": 79603.0}, {"date": "2016-06-30", "close": 0.316622026, "volume": 105299.0}, {"date": "2016-07-01", "close": 0.316622026, "volume": 37805.0}, {"date": "2016-07-04", "close": 0.361853744, "volume": 238115.0}, {"date": "2016-07-05", "close": 0.407085462, "volume": 46433.0}, {"date": "2016-07-06", "close": 0.497548898, "volume": 650685.0}, {"date": "2016-07-07", "close": 0.90463436, "volume": 1350430.0}, {"date": "2016-07-08", "close": 0.814170924, "volume": 193622.0}, {"date": "2016-07-11", "close": 0.814170924, "volume": 152097.0}, {"date": "2016-07-12", "close": 1.040329514, "volume": 323586.0}, {"date": "2016-07-13", "close": 0.859402642, "volume": 120039.0}, {"date": "2016-07-14", "close": 0.90463436, "volume": 44764.0}, {"date": "2016-07-15", "close": 0.859402642, "volume": 23119.0}, {"date": "2016-07-18", "close": 0.90463436, "volume": 51403.0}, {"date": "2016-07-19", "close": 0.814170924, "volume": 119847.0}, {"date": "2016-07-20", "close": 0.814170924, "volume": 198349.0}, {"date": "2016-07-21", "close": 0.814170924, "volume": 19164.0}, {"date": "2016-07-22", "close": 0.814170924, "volume": 53663.0}, {"date": "2016-07-25", "close": 0.633244052, "volume": 218829.0}, {"date": "2016-07-26", "close": 0.542780616, "volume": 141761.0}, {"date": "2016-07-27", "close": 0.542780616, "volume": 41796.0}, {"date": "2016-07-28", "close": 0.588012334, "volume": 62358.0}, {"date": "2016-07-29", "close": 0.588012334, "volume": 46311.0}, {"date": "2016-08-01", "close": 0.588012334, "volume": 25554.0}, {"date": "2016-08-02", "close": 0.588012334, "volume": 4311.0}, {"date": "2016-08-03", "close": 0.633244052, "volume": 99847.0}, {"date": "2016-08-04", "close": 0.67847577, "volume": 50839.0}, {"date": "2016-08-05", "close": 0.67847577, "volume": 42603.0}, {"date": "2016-08-08", "close": 0.67847577, "volume": 140782.0}, {"date": "2016-08-09", "close": 0.542780616, "volume": 160737.0}, {"date": "2016-08-10", "close": 0.588012334, "volume": 38207.0}, {"date": "2016-08-11", "close": 0.497548898, "volume": 106080.0}, {"date": "2016-08-12", "close": 0.542780616, "volume": 226418.0}, {"date": "2016-08-15", "close": 0.542780616, "volume": 81600.0}, {"date": "2016-08-16", "close": 0.542780616, "volume": 108379.0}, {"date": "2016-08-17", "close": 0.542780616, "volume": 70747.0}, {"date": "2016-08-22", "close": 0.497548898, "volume": 17466.0}, {"date": "2016-08-23", "close": 0.588012334, "volume": 326951.0}, {"date": "2016-08-24", "close": 0.497548898, "volume": 213537.0}, {"date": "2016-08-25", "close": 0.45231718, "volume": 201515.0}, {"date": "2016-08-26", "close": 0.542780616, "volume": 240343.0}, {"date": "2016-08-29", "close": 0.497548898, "volume": 175818.0}, {"date": "2016-08-30", "close": 0.497548898, "volume": 1592.0}, {"date": "2016-08-31", "close": 0.497548898, "volume": 26745.0}, {"date": "2016-09-01", "close": 0.45231718, "volume": 18870.0}, {"date": "2016-09-02", "close": 0.497548898, "volume": 23999.0}, {"date": "2016-09-05", "close": 0.497548898, "volume": 38170.0}, {"date": "2016-09-06", "close": 0.45231718, "volume": 12664.0}, {"date": "2016-09-07", "close": 0.497548898, "volume": 29448.0}, {"date": "2016-09-08", "close": 0.542780616, "volume": 16651.0}, {"date": "2016-09-09", "close": 0.45231718, "volume": 5306.0}, {"date": "2016-09-12", "close": 0.45231718, "volume": 116487.0}, {"date": "2016-09-13", "close": 0.407085462, "volume": 186340.0}, {"date": "2016-09-14", "close": 0.407085462, "volume": 141411.0}, {"date": "2016-09-15", "close": 0.407085462, "volume": 35387.0}, {"date": "2016-09-16", "close": 0.45231718, "volume": 81590.0}, {"date": "2016-09-19", "close": 0.45231718, "volume": 1570.0}, {"date": "2016-09-21", "close": 0.45231718, "volume": 40691.0}, {"date": "2016-09-22", "close": 0.407085462, "volume": 130111.0}, {"date": "2016-09-23", "close": 0.45231718, "volume": 70477.0}, {"date": "2016-09-26", "close": 0.588012334, "volume": 938720.0}, {"date": "2016-09-27", "close": 0.542780616, "volume": 462131.0}, {"date": "2016-09-28", "close": 0.542780616, "volume": 150444.0}, {"date": "2016-09-29", "close": 0.67847577, "volume": 276620.0}, {"date": "2016-09-30", "close": 0.633244052, "volume": 227560.0}, {"date": "2016-10-03", "close": 0.67847577, "volume": 150064.0}, {"date": "2016-10-04", "close": 0.633244052, "volume": 243065.0}, {"date": "2016-10-05", "close": 0.542780616, "volume": 475237.0}, {"date": "2016-10-06", "close": 0.588012334, "volume": 189019.0}, {"date": "2016-10-07", "close": 0.633244052, "volume": 110568.0}, {"date": "2016-10-10", "close": 0.633244052, "volume": 75665.0}, {"date": "2016-10-11", "close": 0.588012334, "volume": 38344.0}, {"date": "2016-10-12", "close": 0.633244052, "volume": 20801.0}, {"date": "2016-10-13", "close": 0.588012334, "volume": 256261.0}, {"date": "2016-10-14", "close": 0.497548898, "volume": 479239.0}, {"date": "2016-10-17", "close": 0.497548898, "volume": 110723.0}, {"date": "2016-10-18", "close": 0.542780616, "volume": 28252.0}, {"date": "2016-10-19", "close": 0.542780616, "volume": 34702.0}, {"date": "2016-10-20", "close": 0.542780616, "volume": 17989.0}, {"date": "2016-10-21", "close": 0.542780616, "volume": 31353.0}, {"date": "2016-10-24", "close": 0.497548898, "volume": 12742.0}, {"date": "2016-10-25", "close": 0.497548898, "volume": 49081.0}, {"date": "2016-10-26", "close": 0.497548898, "volume": 11460.0}, {"date": "2016-10-27", "close": 0.497548898, "volume": 90761.0}, {"date": "2016-10-28", "close": 0.45231718, "volume": 273103.0}, {"date": "2016-10-31", "close": 0.497548898, "volume": 62081.0}, {"date": "2016-11-01", "close": 0.497548898, "volume": 9637.0}, {"date": "2016-11-02", "close": 0.497548898, "volume": 32698.0}, {"date": "2016-11-03", "close": 0.542780616, "volume": 90939.0}, {"date": "2016-11-04", "close": 0.633244052, "volume": 326457.0}, {"date": "2016-11-07", "close": 0.633244052, "volume": 111984.0}, {"date": "2016-11-08", "close": 0.633244052, "volume": 95111.0}, {"date": "2016-11-09", "close": 0.633244052, "volume": 884570.0}, {"date": "2016-11-10", "close": 0.588012334, "volume": 101930.0}, {"date": "2016-11-11", "close": 0.633244052, "volume": 87654.0}, {"date": "2016-11-14", "close": 0.588012334, "volume": 50676.0}, {"date": "2016-11-15", "close": 0.588012334, "volume": 4864.0}, {"date": "2016-11-16", "close": 0.588012334, "volume": 38928.0}, {"date": "2016-11-17", "close": 0.588012334, "volume": 48907.0}, {"date": "2016-11-18", "close": 0.588012334, "volume": 5003.0}, {"date": "2016-11-21", "close": 0.588012334, "volume": 774.0}, {"date": "2016-11-22", "close": 0.588012334, "volume": 11806.0}, {"date": "2016-11-23", "close": 0.588012334, "volume": 6633.0}, {"date": "2016-11-24", "close": 0.542780616, "volume": 180164.0}, {"date": "2016-11-25", "close": 0.542780616, "volume": 27108.0}, {"date": "2016-11-28", "close": 0.588012334, "volume": 5017.0}, {"date": "2016-11-30", "close": 0.588012334, "volume": 17687.0}, {"date": "2016-12-01", "close": 0.588012334, "volume": 9519.0}, {"date": "2016-12-02", "close": 0.542780616, "volume": 45101.0}, {"date": "2016-12-05", "close": 0.542780616, "volume": 71757.0}, {"date": "2016-12-06", "close": 0.497548898, "volume": 110341.0}, {"date": "2016-12-07", "close": 0.497548898, "volume": 7848.0}, {"date": "2016-12-08", "close": 0.497548898, "volume": 47197.0}, {"date": "2016-12-09", "close": 0.497548898, "volume": 4753.0}, {"date": "2016-12-12", "close": 0.497548898, "volume": 7665.0}, {"date": "2016-12-13", "close": 0.497548898, "volume": 1437.0}, {"date": "2016-12-14", "close": 0.542780616, "volume": 31748.0}, {"date": "2016-12-15", "close": 0.497548898, "volume": 7451.0}, {"date": "2016-12-16", "close": 0.542780616, "volume": 26872.0}, {"date": "2016-12-19", "close": 0.497548898, "volume": 65622.0}, {"date": "2016-12-21", "close": 0.497548898, "volume": 386.0}, {"date": "2016-12-22", "close": 0.45231718, "volume": 79920.0}, {"date": "2016-12-23", "close": 0.45231718, "volume": 11651.0}, {"date": "2016-12-28", "close": 0.45231718, "volume": 22347.0}, {"date": "2016-12-29", "close": 0.497548898, "volume": 8180.0}, {"date": "2016-12-30", "close": 0.588012334, "volume": 87689.0}, {"date": "2017-01-03", "close": 0.542780616, "volume": 13523.0}, {"date": "2017-01-04", "close": 0.542780616, "volume": 13442.0}, {"date": "2017-01-05", "close": 0.45231718, "volume": 72283.0}, {"date": "2017-01-06", "close": 0.45231718, "volume": 14974.0}, {"date": "2017-01-09", "close": 0.497548898, "volume": 13254.0}, {"date": "2017-01-10", "close": 0.45231718, "volume": 8935.0}, {"date": "2017-01-11", "close": 0.497548898, "volume": 19654.0}, {"date": "2017-01-12", "close": 0.497548898, "volume": 4411.0}, {"date": "2017-01-13", "close": 0.497548898, "volume": 8410.0}, {"date": "2017-01-16", "close": 0.497548898, "volume": 22108.0}, {"date": "2017-01-18", "close": 0.542780616, "volume": 11315.0}, {"date": "2017-01-19", "close": 0.542780616, "volume": 5284.0}, {"date": "2017-01-20", "close": 0.542780616, "volume": 940.0}, {"date": "2017-01-23", "close": 0.542780616, "volume": 18093.0}, {"date": "2017-01-24", "close": 0.542780616, "volume": 22396.0}, {"date": "2017-01-25", "close": 0.542780616, "volume": 30814.0}, {"date": "2017-01-27", "close": 0.542780616, "volume": 50489.0}, {"date": "2017-01-30", "close": 0.542780616, "volume": 4422.0}, {"date": "2017-01-31", "close": 0.542780616, "volume": 29828.0}, {"date": "2017-02-02", "close": 0.542780616, "volume": 38503.0}, {"date": "2017-02-03", "close": 0.542780616, "volume": 17924.0}, {"date": "2017-02-06", "close": 0.588012334, "volume": 26805.0}, {"date": "2017-02-07", "close": 0.542780616, "volume": 34979.0}, {"date": "2017-02-08", "close": 0.542780616, "volume": 3376.0}, {"date": "2017-02-09", "close": 0.542780616, "volume": 33674.0}, {"date": "2017-02-10", "close": 0.542780616, "volume": 56144.0}, {"date": "2017-02-13", "close": 0.542780616, "volume": 12004.0}, {"date": "2017-02-14", "close": 0.542780616, "volume": 23878.0}, {"date": "2017-02-15", "close": 0.542780616, "volume": 6925.0}, {"date": "2017-02-16", "close": 0.542780616, "volume": 41670.0}, {"date": "2017-02-17", "close": 0.542780616, "volume": 7870.0}, {"date": "2017-02-20", "close": 0.588012334, "volume": 140577.0}, {"date": "2017-02-21", "close": 0.588012334, "volume": 19584.0}, {"date": "2017-02-22", "close": 0.542780616, "volume": 13265.0}, {"date": "2017-02-23", "close": 0.542780616, "volume": 9507.0}, {"date": "2017-02-24", "close": 0.542780616, "volume": 7792.0}, {"date": "2017-02-27", "close": 0.633244052, "volume": 209180.0}, {"date": "2017-02-28", "close": 0.633244052, "volume": 66939.0}, {"date": "2017-03-01", "close": 0.633244052, "volume": 10817.0}, {"date": "2017-03-02", "close": 0.633244052, "volume": 60290.0}, {"date": "2017-03-03", "close": 0.633244052, "volume": 10913.0}, {"date": "2017-03-06", "close": 0.588012334, "volume": 39589.0}, {"date": "2017-03-07", "close": 0.542780616, "volume": 3748.0}, {"date": "2017-03-08", "close": 0.497548898, "volume": 160335.0}, {"date": "2017-03-09", "close": 0.45231718, "volume": 16208.0}, {"date": "2017-03-10", "close": 0.497548898, "volume": 18631.0}, {"date": "2017-03-13", "close": 0.497548898, "volume": 71062.0}, {"date": "2017-03-14", "close": 0.45231718, "volume": 32516.0}, {"date": "2017-03-15", "close": 0.497548898, "volume": 30500.0}, {"date": "2017-03-16", "close": 0.542780616, "volume": 67334.0}, {"date": "2017-03-17", "close": 0.542780616, "volume": 36288.0}, {"date": "2017-03-20", "close": 0.542780616, "volume": 3367.0}, {"date": "2017-03-22", "close": 0.497548898, "volume": 4307.0}, {"date": "2017-03-23", "close": 0.497548898, "volume": 9197.0}, {"date": "2017-03-28", "close": 0.497548898, "volume": 4422.0}, {"date": "2017-03-29", "close": 0.497548898, "volume": 21069.0}, {"date": "2017-03-30", "close": 0.497548898, "volume": 24794.0}, {"date": "2017-03-31", "close": 0.542780616, "volume": 211578.0}, {"date": "2017-04-03", "close": 0.542780616, "volume": 18993.0}, {"date": "2017-04-04", "close": 0.497548898, "volume": 3134.0}, {"date": "2017-04-05", "close": 0.542780616, "volume": 11054.0}, {"date": "2017-04-06", "close": 0.542780616, "volume": 4668.0}, {"date": "2017-04-10", "close": 0.497548898, "volume": 5131.0}, {"date": "2017-04-11", "close": 0.497548898, "volume": 3535.0}, {"date": "2017-04-12", "close": 0.497548898, "volume": 37820.0}, {"date": "2017-04-13", "close": 0.497548898, "volume": 89429.0}, {"date": "2017-04-18", "close": 0.45231718, "volume": 84857.0}, {"date": "2017-04-19", "close": 0.45231718, "volume": 4633.0}, {"date": "2017-04-20", "close": 0.45231718, "volume": 1806.0}, {"date": "2017-04-21", "close": 0.45231718, "volume": 6046.0}, {"date": "2017-04-24", "close": 0.45231718, "volume": 2233.0}, {"date": "2017-04-26", "close": 0.45231718, "volume": 17038.0}, {"date": "2017-04-27", "close": 0.45231718, "volume": 15888.0}, {"date": "2017-04-28", "close": 0.45231718, "volume": 15235.0}, {"date": "2017-05-01", "close": 0.45231718, "volume": 66858.0}, {"date": "2017-05-02", "close": 0.407085462, "volume": 29391.0}, {"date": "2017-05-03", "close": 0.407085462, "volume": 26496.0}, {"date": "2017-05-04", "close": 0.407085462, "volume": 22787.0}, {"date": "2017-05-05", "close": 0.361853744, "volume": 26496.0}, {"date": "2017-05-08", "close": 0.361853744, "volume": 92245.0}, {"date": "2017-05-09", "close": 0.361853744, "volume": 11098.0}, {"date": "2017-05-10", "close": 0.407085462, "volume": 11054.0}, {"date": "2017-05-11", "close": 0.361853744, "volume": 35663.0}, {"date": "2017-05-12", "close": 0.361853744, "volume": 17687.0}, {"date": "2017-05-15", "close": 0.361853744, "volume": 27449.0}, {"date": "2017-05-16", "close": 0.407085462, "volume": 7841.0}, {"date": "2017-05-17", "close": 0.407085462, "volume": 24147.0}, {"date": "2017-05-18", "close": 0.45231718, "volume": 110704.0}, {"date": "2017-05-30", "close": 0.38446962, "volume": 12823.0}, {"date": "2017-05-31", "close": 0.38446962, "volume": 29432.0}, {"date": "2017-06-01", "close": 0.38446962, "volume": 14821.0}, {"date": "2017-06-02", "close": 0.38446962, "volume": 17373.0}, {"date": "2017-06-05", "close": 0.379946448, "volume": 14722.0}, {"date": "2017-06-06", "close": 0.375423276, "volume": 18395.0}, {"date": "2017-06-07", "close": 0.366376932, "volume": 69073.0}, {"date": "2017-06-08", "close": 0.348284244, "volume": 104551.0}, {"date": "2017-06-09", "close": 0.352807416, "volume": 11275.0}, {"date": "2017-06-13", "close": 0.352807416, "volume": 17023.0}, {"date": "2017-06-14", "close": 0.36185376, "volume": 25737.0}, {"date": "2017-06-15", "close": 0.36185376, "volume": 6743.0}, {"date": "2017-06-16", "close": 0.36185376, "volume": 63475.0}, {"date": "2017-06-19", "close": 0.379946448, "volume": 32058.0}, {"date": "2017-06-20", "close": 0.36185376, "volume": 38238.0}, {"date": "2017-06-21", "close": 0.352807416, "volume": 19144.0}, {"date": "2017-06-22", "close": 0.348284244, "volume": 47453.0}, {"date": "2017-06-23", "close": 0.36185376, "volume": 13265.0}, {"date": "2017-06-26", "close": 0.36185376, "volume": 3582.0}, {"date": "2017-06-27", "close": 0.357330588, "volume": 30731.0}, {"date": "2017-06-28", "close": 0.357330588, "volume": 25425.0}, {"date": "2017-06-29", "close": 0.357330588, "volume": 2211.0}, {"date": "2017-06-30", "close": 0.36185376, "volume": 14584.0}, {"date": "2017-07-04", "close": 0.357330588, "volume": 5578.0}, {"date": "2017-07-05", "close": 0.357330588, "volume": 1132.0}, {"date": "2017-07-06", "close": 0.348284244, "volume": 9195.0}, {"date": "2017-07-07", "close": 0.348284244, "volume": 6633.0}, {"date": "2017-07-10", "close": 0.348284244, "volume": 30143.0}, {"date": "2017-07-11", "close": 0.348284244, "volume": 2211.0}, {"date": "2017-07-12", "close": 0.3392379, "volume": 27567.0}, {"date": "2017-07-13", "close": 0.343761072, "volume": 1548.0}, {"date": "2017-07-14", "close": 0.3392379, "volume": 19363.0}, {"date": "2017-07-17", "close": 0.330191556, "volume": 31122.0}, {"date": "2017-07-18", "close": 0.330191556, "volume": 53395.0}, {"date": "2017-07-19", "close": 0.312098868, "volume": 31761.0}, {"date": "2017-07-20", "close": 0.298529352, "volume": 25365.0}, {"date": "2017-07-21", "close": 0.334714728, "volume": 52312.0}, {"date": "2017-07-24", "close": 0.334714728, "volume": 45616.0}, {"date": "2017-07-25", "close": 0.334714728, "volume": 23090.0}, {"date": "2017-07-26", "close": 0.334714728, "volume": 7973.0}, {"date": "2017-07-27", "close": 0.334714728, "volume": 4003.0}, {"date": "2017-07-28", "close": 0.3392379, "volume": 8843.0}, {"date": "2017-07-31", "close": 0.334714728, "volume": 9203.0}, {"date": "2017-08-01", "close": 0.334714728, "volume": 11916.0}, {"date": "2017-08-02", "close": 0.321145212, "volume": 38021.0}, {"date": "2017-08-03", "close": 0.3392379, "volume": 3848.0}, {"date": "2017-08-04", "close": 0.352807416, "volume": 18922.0}, {"date": "2017-08-07", "close": 0.3392379, "volume": 6485.0}, {"date": "2017-08-08", "close": 0.352807416, "volume": 6098.0}, {"date": "2017-08-09", "close": 0.352807416, "volume": 15236.0}, {"date": "2017-08-10", "close": 0.366376932, "volume": 20408.0}, {"date": "2017-08-11", "close": 0.370900104, "volume": 39235.0}, {"date": "2017-08-14", "close": 0.375423276, "volume": 28741.0}, {"date": "2017-08-15", "close": 0.379946448, "volume": 24315.0}, {"date": "2017-08-16", "close": 0.38446962, "volume": 26880.0}, {"date": "2017-08-17", "close": 0.38446962, "volume": 11044.0}, {"date": "2017-08-18", "close": 0.38446962, "volume": 23692.0}, {"date": "2017-08-21", "close": 0.393515964, "volume": 9160.0}, {"date": "2017-08-22", "close": 0.388992792, "volume": 1064.0}, {"date": "2017-08-23", "close": 0.379946448, "volume": 15617.0}, {"date": "2017-08-24", "close": 0.38446962, "volume": 3568.0}, {"date": "2017-08-25", "close": 0.398039136, "volume": 3758.0}, {"date": "2017-08-28", "close": 0.38446962, "volume": 7735.0}, {"date": "2017-08-29", "close": 0.379946448, "volume": 8595.0}, {"date": "2017-08-30", "close": 0.348284244, "volume": 16035.0}, {"date": "2017-08-31", "close": 0.3392379, "volume": 23541.0}, {"date": "2017-09-01", "close": 0.36185376, "volume": 17769.0}, {"date": "2017-09-04", "close": 0.36185376, "volume": 1603.0}, {"date": "2017-09-05", "close": 0.36185376, "volume": 691.0}, {"date": "2017-09-06", "close": 0.343761072, "volume": 56134.0}, {"date": "2017-09-07", "close": 0.321145212, "volume": 1769.0}, {"date": "2017-09-08", "close": 0.325668384, "volume": 5527.0}, {"date": "2017-09-11", "close": 0.3392379, "volume": 7141.0}, {"date": "2017-09-12", "close": 0.3392379, "volume": 14248.0}, {"date": "2017-09-13", "close": 0.3392379, "volume": 14149.0}, {"date": "2017-09-14", "close": 0.36185376, "volume": 19254.0}, {"date": "2017-09-15", "close": 0.343761072, "volume": 11704.0}, {"date": "2017-09-18", "close": 0.343761072, "volume": 6411.0}, {"date": "2017-09-20", "close": 0.343761072, "volume": 1105.0}, {"date": "2017-09-21", "close": 0.343761072, "volume": 1658.0}, {"date": "2017-09-22", "close": 0.312098868, "volume": 46032.0}, {"date": "2017-09-26", "close": 0.334714728, "volume": 17795.0}, {"date": "2017-09-27", "close": 0.312098868, "volume": 6272.0}, {"date": "2017-09-28", "close": 0.307575696, "volume": 9755.0}, {"date": "2017-09-29", "close": 0.307575696, "volume": 10482.0}, {"date": "2017-10-03", "close": 0.307575696, "volume": 13577.0}, {"date": "2017-10-04", "close": 0.307575696, "volume": 1990.0}, {"date": "2017-10-05", "close": 0.284959836, "volume": 18206.0}, {"date": "2017-10-06", "close": 0.27139032, "volume": 26722.0}, {"date": "2017-10-09", "close": 0.27139032, "volume": 38496.0}, {"date": "2017-10-10", "close": 0.230681772, "volume": 34695.0}, {"date": "2017-10-11", "close": 0.230681772, "volume": 13008.0}, {"date": "2017-10-12", "close": 0.253297632, "volume": 9194.0}, {"date": "2017-10-13", "close": 0.27139032, "volume": 75551.0}, {"date": "2017-10-16", "close": 0.27139032, "volume": 19983.0}, {"date": "2017-10-17", "close": 0.262343976, "volume": 41987.0}, {"date": "2017-10-18", "close": 0.266867148, "volume": 3158.0}, {"date": "2017-10-19", "close": 0.257820804, "volume": 7496.0}, {"date": "2017-10-20", "close": 0.257820804, "volume": 26376.0}, {"date": "2017-10-23", "close": 0.24877446, "volume": 17103.0}, {"date": "2017-10-26", "close": 0.27139032, "volume": 43290.0}, {"date": "2017-10-27", "close": 0.27139032, "volume": 133770.0}, {"date": "2017-10-30", "close": 0.27139032, "volume": 13872.0}, {"date": "2017-10-31", "close": 0.27139032, "volume": 51923.0}, {"date": "2017-11-01", "close": 0.29589, "volume": 2383.0}, {"date": "2017-11-03", "close": 0.29589, "volume": 15682.0}, {"date": "2017-11-06", "close": 0.2515065, "volume": 12414.0}, {"date": "2017-11-07", "close": 0.236712, "volume": 20309.0}, {"date": "2017-11-08", "close": 0.2219175, "volume": 22956.0}, {"date": "2017-11-09", "close": 0.2219175, "volume": 4003.0}, {"date": "2017-11-10", "close": 0.2416435, "volume": 2291.0}, {"date": "2017-11-13", "close": 0.2219175, "volume": 23625.0}, {"date": "2017-11-14", "close": 0.216986, "volume": 20585.0}, {"date": "2017-11-15", "close": 0.216986, "volume": 4303.0}, {"date": "2017-11-16", "close": 0.2219175, "volume": 5585.0}, {"date": "2017-11-17", "close": 0.2219175, "volume": 26625.0}, {"date": "2017-11-20", "close": 0.2120545, "volume": 18383.0}, {"date": "2017-11-21", "close": 0.207123, "volume": 7175.0}, {"date": "2017-11-22", "close": 0.2219175, "volume": 9136.0}, {"date": "2017-11-23", "close": 0.216986, "volume": 2028.0}, {"date": "2017-11-24", "close": 0.2219175, "volume": 1997.0}, {"date": "2017-11-27", "close": 0.2219175, "volume": 25300.0}, {"date": "2017-11-28", "close": 0.207123, "volume": 151882.0}, {"date": "2017-11-29", "close": 0.2021915, "volume": 228598.0}, {"date": "2017-11-30", "close": 0.2021915, "volume": 19065.0}, {"date": "2017-12-01", "close": 0.2021915, "volume": 6297.0}, {"date": "2017-12-04", "close": 0.19726, "volume": 44034.0}, {"date": "2017-12-05", "close": 0.1923285, "volume": 41512.0}, {"date": "2017-12-06", "close": 0.1824655, "volume": 36556.0}, {"date": "2017-12-07", "close": 0.187397, "volume": 35486.0}, {"date": "2017-12-08", "close": 0.1726025, "volume": 61111.0}, {"date": "2017-12-11", "close": 0.167671, "volume": 49981.0}, {"date": "2017-12-12", "close": 0.167671, "volume": 119809.0}, {"date": "2017-12-13", "close": 0.1726025, "volume": 8953.0}, {"date": "2017-12-14", "close": 0.1726025, "volume": 10088.0}, {"date": "2017-12-15", "close": 0.1726025, "volume": 5922.0}, {"date": "2017-12-19", "close": 0.1726025, "volume": 17033.0}, {"date": "2017-12-20", "close": 0.167671, "volume": 30918.0}, {"date": "2017-12-21", "close": 0.1726025, "volume": 5199.0}, {"date": "2017-12-22", "close": 0.187397, "volume": 85055.0}, {"date": "2017-12-27", "close": 0.1923285, "volume": 86110.0}, {"date": "2017-12-28", "close": 0.1824655, "volume": 29998.0}, {"date": "2017-12-29", "close": 0.187397, "volume": 16761.0}, {"date": "2018-01-02", "close": 0.187397, "volume": 20320.0}, {"date": "2018-01-03", "close": 0.187397, "volume": 21843.0}, {"date": "2018-01-04", "close": 0.187397, "volume": 75017.0}, {"date": "2018-01-05", "close": 0.1923285, "volume": 33425.0}, {"date": "2018-01-08", "close": 0.187397, "volume": 1569.0}, {"date": "2018-01-09", "close": 0.187397, "volume": 21994.0}, {"date": "2018-01-10", "close": 0.1824655, "volume": 29382.0}, {"date": "2018-01-11", "close": 0.177534, "volume": 20852.0}, {"date": "2018-01-12", "close": 0.19726, "volume": 180676.0}, {"date": "2018-01-15", "close": 0.226849, "volume": 645066.0}, {"date": "2018-01-16", "close": 0.2120545, "volume": 936467.0}, {"date": "2018-01-17", "close": 0.216986, "volume": 30417.0}, {"date": "2018-01-18", "close": 0.216986, "volume": 2762.0}, {"date": "2018-01-19", "close": 0.19726, "volume": 123511.0}, {"date": "2018-01-22", "close": 0.187397, "volume": 79291.0}, {"date": "2018-01-23", "close": 0.1923285, "volume": 40514.0}, {"date": "2018-01-24", "close": 0.1923285, "volume": 50389.0}, {"date": "2018-01-25", "close": 0.187397, "volume": 26665.0}, {"date": "2018-01-29", "close": 0.19726, "volume": 70610.0}, {"date": "2018-01-30", "close": 0.2021915, "volume": 168326.0}, {"date": "2018-01-31", "close": 0.2021915, "volume": 41742.0}, {"date": "2018-02-01", "close": 0.2021915, "volume": 104258.0}, {"date": "2018-02-02", "close": 0.2021915, "volume": 108112.0}, {"date": "2018-02-05", "close": 0.19726, "volume": 182196.0}, {"date": "2018-02-06", "close": 0.177534, "volume": 117349.0}, {"date": "2018-02-07", "close": 0.1824655, "volume": 4056.0}, {"date": "2018-02-08", "close": 0.177534, "volume": 116261.0}, {"date": "2018-02-09", "close": 0.2120545, "volume": 100232.0}, {"date": "2018-02-12", "close": 0.1726025, "volume": 50867.0}, {"date": "2018-02-13", "close": 0.1824655, "volume": 30531.0}, {"date": "2018-02-14", "close": 0.19726, "volume": 2821.0}, {"date": "2018-02-15", "close": 0.1726025, "volume": 82847.0}, {"date": "2018-02-16", "close": 0.1726025, "volume": 58998.0}, {"date": "2018-02-19", "close": 0.1726025, "volume": 11510.0}, {"date": "2018-02-20", "close": 0.1824655, "volume": 179281.0}, {"date": "2018-02-21", "close": 0.1726025, "volume": 48438.0}, {"date": "2018-02-22", "close": 0.1726025, "volume": 64330.0}, {"date": "2018-02-23", "close": 0.177534, "volume": 3403.0}, {"date": "2018-02-26", "close": 0.177534, "volume": 64983.0}, {"date": "2018-02-27", "close": 0.167671, "volume": 35456.0}, {"date": "2018-02-28", "close": 0.1726025, "volume": 7438.0}, {"date": "2018-03-01", "close": 0.1726025, "volume": 2427.0}, {"date": "2018-03-02", "close": 0.177534, "volume": 67970.0}, {"date": "2018-03-05", "close": 0.1726025, "volume": 48994.0}, {"date": "2018-03-06", "close": 0.1726025, "volume": 10159.0}, {"date": "2018-03-07", "close": 0.1726025, "volume": 64620.0}, {"date": "2018-03-08", "close": 0.177534, "volume": 20278.0}, {"date": "2018-03-09", "close": 0.1726025, "volume": 6374.0}, {"date": "2018-03-12", "close": 0.177534, "volume": 24333.0}, {"date": "2018-03-13", "close": 0.187397, "volume": 20812.0}, {"date": "2018-03-16", "close": 0.177534, "volume": 13251.0}, {"date": "2018-03-19", "close": 0.1824655, "volume": 11830.0}, {"date": "2018-03-20", "close": 0.177534, "volume": 69663.0}, {"date": "2018-03-21", "close": 0.1726025, "volume": 11338.0}, {"date": "2018-03-22", "close": 0.1726025, "volume": 4056.0}, {"date": "2018-03-23", "close": 0.1726025, "volume": 25636.0}, {"date": "2018-03-26", "close": 0.167671, "volume": 4188.0}, {"date": "2018-03-27", "close": 0.1627395, "volume": 113461.0}, {"date": "2018-03-28", "close": 0.1627395, "volume": 4684.0}, {"date": "2018-03-29", "close": 0.167671, "volume": 73606.0}, {"date": "2018-04-03", "close": 0.167671, "volume": 3042.0}, {"date": "2018-04-04", "close": 0.167671, "volume": 93930.0}, {"date": "2018-04-05", "close": 0.1528765, "volume": 42395.0}, {"date": "2018-04-09", "close": 0.1331505, "volume": 7037.0}, {"date": "2018-04-11", "close": 0.147945, "volume": 46011.0}, {"date": "2018-04-12", "close": 0.1528765, "volume": 27128.0}, {"date": "2018-04-16", "close": 0.1528765, "volume": 19122.0}, {"date": "2018-04-17", "close": 0.147945, "volume": 23442.0}, {"date": "2018-04-18", "close": 0.157808, "volume": 22036.0}, {"date": "2018-04-19", "close": 0.1627395, "volume": 51536.0}, {"date": "2018-04-20", "close": 0.157808, "volume": 35486.0}, {"date": "2018-04-24", "close": 0.157808, "volume": 4056.0}, {"date": "2018-04-26", "close": 0.1627395, "volume": 57904.0}, {"date": "2018-04-27", "close": 0.167671, "volume": 18250.0}, {"date": "2018-04-30", "close": 0.147945, "volume": 88836.0}, {"date": "2018-05-02", "close": 0.147945, "volume": 4933.0}, {"date": "2018-05-04", "close": 0.147945, "volume": 16222.0}, {"date": "2018-05-07", "close": 0.147945, "volume": 13560.0}, {"date": "2018-05-08", "close": 0.157808, "volume": 64879.0}, {"date": "2018-05-11", "close": 0.1528765, "volume": 48291.0}, {"date": "2018-05-14", "close": 0.1331505, "volume": 20286.0}, {"date": "2018-05-15", "close": 0.147945, "volume": 19086.0}, {"date": "2018-05-17", "close": 0.147945, "volume": 9348.0}, {"date": "2018-05-21", "close": 0.1331505, "volume": 20973.0}, {"date": "2018-05-22", "close": 0.128219, "volume": 40090.0}, {"date": "2018-05-23", "close": 0.128219, "volume": 33086.0}, {"date": "2018-05-24", "close": 0.118356, "volume": 154221.0}, {"date": "2018-05-25", "close": 0.1035615, "volume": 85417.0}, {"date": "2018-05-28", "close": 0.1035615, "volume": 726.0}, {"date": "2018-05-29", "close": 0.118356, "volume": 9666.0}, {"date": "2018-05-30", "close": 0.108493, "volume": 82356.0}, {"date": "2018-05-31", "close": 0.09863, "volume": 46916.0}, {"date": "2018-06-01", "close": 0.108493, "volume": 9630.0}, {"date": "2018-06-04", "close": 0.138082, "volume": 99963.0}, {"date": "2018-06-05", "close": 0.1331505, "volume": 15607.0}, {"date": "2018-06-07", "close": 0.128219, "volume": 191301.0}, {"date": "2018-06-08", "close": 0.118356, "volume": 20278.0}, {"date": "2018-06-12", "close": 0.108493, "volume": 28686.0}, {"date": "2018-06-14", "close": 0.108493, "volume": 130851.0}, {"date": "2018-06-15", "close": 0.1035615, "volume": 64324.0}, {"date": "2018-06-18", "close": 0.0936985, "volume": 42786.0}, {"date": "2018-06-19", "close": 0.1035615, "volume": 51224.0}, {"date": "2018-06-20", "close": 0.1035615, "volume": 7547.0}, {"date": "2018-06-21", "close": 0.108493, "volume": 16418.0}, {"date": "2018-06-22", "close": 0.1035615, "volume": 158487.0}, {"date": "2018-06-25", "close": 0.1035615, "volume": 14803.0}, {"date": "2018-06-26", "close": 0.108493, "volume": 72171.0}, {"date": "2018-06-27", "close": 0.1134245, "volume": 91690.0}, {"date": "2018-06-28", "close": 0.108493, "volume": 24877.0}, {"date": "2018-06-29", "close": 0.1035615, "volume": 123595.0}, {"date": "2018-07-02", "close": 0.1035615, "volume": 21126.0}, {"date": "2018-07-03", "close": 0.09863, "volume": 5928.0}, {"date": "2018-07-04", "close": 0.09863, "volume": 6479.0}, {"date": "2018-07-10", "close": 0.108493, "volume": 10139.0}, {"date": "2018-07-11", "close": 0.09863, "volume": 51349.0}, {"date": "2018-07-13", "close": 0.09863, "volume": 152.0}, {"date": "2018-07-16", "close": 0.108493, "volume": 45625.0}, {"date": "2018-07-17", "close": 0.1035615, "volume": 37458.0}, {"date": "2018-07-18", "close": 0.1232875, "volume": 233554.0}, {"date": "2018-07-19", "close": 0.1331505, "volume": 192356.0}, {"date": "2018-07-20", "close": 0.147945, "volume": 466291.0}, {"date": "2018-07-23", "close": 0.147945, "volume": 90436.0}, {"date": "2018-07-24", "close": 0.1331505, "volume": 90045.0}, {"date": "2018-07-25", "close": 0.128219, "volume": 90553.0}, {"date": "2018-07-31", "close": 0.128219, "volume": 1692.0}, {"date": "2018-08-03", "close": 0.1134245, "volume": 11829.0}, {"date": "2018-08-06", "close": 0.128219, "volume": 10863.0}, {"date": "2018-08-07", "close": 0.1134245, "volume": 66570.0}, {"date": "2018-08-09", "close": 0.1035615, "volume": 38699.0}, {"date": "2018-08-10", "close": 0.1035615, "volume": 14194.0}, {"date": "2018-08-13", "close": 0.1035615, "volume": 3042.0}, {"date": "2018-08-15", "close": 0.1035615, "volume": 17236.0}, {"date": "2018-08-17", "close": 0.1035615, "volume": 21111.0}, {"date": "2018-08-20", "close": 0.1035615, "volume": 80278.0}, {"date": "2018-08-21", "close": 0.118356, "volume": 197280.0}, {"date": "2018-08-24", "close": 0.1134245, "volume": 85387.0}, {"date": "2018-08-27", "close": 0.118356, "volume": 10139.0}, {"date": "2018-08-28", "close": 0.1035615, "volume": 2800.0}, {"date": "2018-08-30", "close": 0.1035615, "volume": 2433.0}, {"date": "2018-08-31", "close": 0.108493, "volume": 10139.0}, {"date": "2018-09-03", "close": 0.1035615, "volume": 130198.0}, {"date": "2018-09-04", "close": 0.1035615, "volume": 21300.0}, {"date": "2018-09-05", "close": 0.108493, "volume": 10950.0}, {"date": "2018-09-06", "close": 0.1134245, "volume": 117446.0}, {"date": "2018-09-07", "close": 0.0838355, "volume": 448851.0}, {"date": "2018-09-10", "close": 0.078904, "volume": 47757.0}, {"date": "2018-09-11", "close": 0.078904, "volume": 168720.0}, {"date": "2018-09-12", "close": 0.078904, "volume": 29189.0}, {"date": "2018-09-13", "close": 0.0739725, "volume": 27236.0}, {"date": "2018-09-14", "close": 0.0739725, "volume": 76267.0}, {"date": "2018-09-17", "close": 0.0739725, "volume": 16960.0}, {"date": "2018-09-18", "close": 0.0739725, "volume": 9590.0}, {"date": "2018-09-19", "close": 0.0739725, "volume": 18246.0}, {"date": "2018-09-20", "close": 0.0739725, "volume": 1014.0}, {"date": "2018-09-21", "close": 0.0641095, "volume": 149319.0}, {"date": "2018-09-26", "close": 0.0739725, "volume": 33472.0}, {"date": "2018-09-27", "close": 0.069041, "volume": 122663.0}, {"date": "2018-10-03", "close": 0.069041, "volume": 9393.0}, {"date": "2018-10-04", "close": 0.069041, "volume": 10407.0}, {"date": "2018-10-05", "close": 0.069041, "volume": 9125.0}, {"date": "2018-10-08", "close": 0.0542465, "volume": 75031.0}, {"date": "2018-10-10", "close": 0.0542465, "volume": 783.0}, {"date": "2018-10-11", "close": 0.0542465, "volume": 10139.0}, {"date": "2018-10-12", "close": 0.0542465, "volume": 24140.0}, {"date": "2018-10-15", "close": 0.059178, "volume": 14194.0}, {"date": "2018-10-16", "close": 0.059178, "volume": 11786.0}, {"date": "2018-10-17", "close": 0.0641095, "volume": 3525.0}, {"date": "2018-10-18", "close": 0.059178, "volume": 88572.0}, {"date": "2018-10-22", "close": 0.0641095, "volume": 3188.0}, {"date": "2018-10-23", "close": 0.078904, "volume": 92537.0}, {"date": "2018-10-24", "close": 0.0739725, "volume": 17043.0}, {"date": "2018-10-25", "close": 0.0739725, "volume": 52043.0}, {"date": "2018-10-29", "close": 0.0739725, "volume": 18080.0}, {"date": "2018-10-30", "close": 0.0739725, "volume": 5576.0}, {"date": "2018-10-31", "close": 0.088767, "volume": 76992.0}, {"date": "2018-11-01", "close": 0.088767, "volume": 2426.0}, {"date": "2018-11-06", "close": 0.0739725, "volume": 26685.0}, {"date": "2018-11-07", "close": 0.078904, "volume": 33287.0}, {"date": "2018-11-12", "close": 0.0739725, "volume": 1703.0}, {"date": "2018-11-13", "close": 0.069041, "volume": 9439.0}, {"date": "2018-11-14", "close": 0.0641095, "volume": 97216.0}, {"date": "2018-11-15", "close": 0.078904, "volume": 53865.0}, {"date": "2018-11-19", "close": 0.078904, "volume": 16381.0}, {"date": "2018-11-20", "close": 0.078904, "volume": 7182.0}, {"date": "2018-11-21", "close": 0.069041, "volume": 101572.0}, {"date": "2018-11-22", "close": 0.069041, "volume": 12572.0}, {"date": "2018-11-27", "close": 0.078904, "volume": 20278.0}, {"date": "2018-11-29", "close": 0.0641095, "volume": 152.0}, {"date": "2018-11-30", "close": 0.0641095, "volume": 1825.0}, {"date": "2018-12-03", "close": 0.0641095, "volume": 7401.0}, {"date": "2018-12-04", "close": 0.0641095, "volume": 3356.0}, {"date": "2018-12-05", "close": 0.0641095, "volume": 123276.0}, {"date": "2018-12-06", "close": 0.0641095, "volume": 4877.0}, {"date": "2018-12-13", "close": 0.0739725, "volume": 44408.0}, {"date": "2018-12-14", "close": 0.0739725, "volume": 20481.0}, {"date": "2018-12-21", "close": 0.069041, "volume": 13668.0}, {"date": "2018-12-24", "close": 0.069041, "volume": 26888.0}, {"date": "2018-12-27", "close": 0.0739725, "volume": 4556.0}, {"date": "2018-12-28", "close": 0.0739725, "volume": 40556.0}, {"date": "2018-12-31", "close": 0.069041, "volume": 7242.0}, {"date": "2019-01-03", "close": 0.069041, "volume": 2636.0}, {"date": "2019-01-07", "close": 0.069041, "volume": 1014.0}, {"date": "2019-01-10", "close": 0.069041, "volume": 20278.0}, {"date": "2019-01-16", "close": 0.0739725, "volume": 5865.0}, {"date": "2019-01-17", "close": 0.0739725, "volume": 45772.0}, {"date": "2019-01-18", "close": 0.0739725, "volume": 8401.0}, {"date": "2019-01-22", "close": 0.069041, "volume": 10804.0}, {"date": "2019-01-23", "close": 0.069041, "volume": 11310.0}, {"date": "2019-01-29", "close": 0.0641095, "volume": 69327.0}, {"date": "2019-01-30", "close": 0.059178, "volume": 8399.0}, {"date": "2019-02-05", "close": 0.059178, "volume": 32157.0}, {"date": "2019-02-06", "close": 0.0542465, "volume": 24140.0}, {"date": "2019-02-07", "close": 0.0542465, "volume": 93534.0}, {"date": "2019-02-08", "close": 0.0542465, "volume": 59477.0}, {"date": "2019-02-11", "close": 0.049315, "volume": 3587.0}, {"date": "2019-02-13", "close": 0.0739725, "volume": 131070.0}, {"date": "2019-02-14", "close": 0.0641095, "volume": 1843.0}, {"date": "2019-02-22", "close": 0.049315, "volume": 4983344.0}, {"date": "2019-02-25", "close": 0.049315, "volume": 46623.0}, {"date": "2019-02-27", "close": 0.0443835, "volume": 23374.0}, {"date": "2019-02-28", "close": 0.049315, "volume": 748153.0}, {"date": "2019-03-01", "close": 0.059178, "volume": 84898.0}, {"date": "2019-03-04", "close": 0.0542465, "volume": 39635.0}, {"date": "2019-03-06", "close": 0.049315, "volume": 38262.0}, {"date": "2019-03-07", "close": 0.0443835, "volume": 1095.0}, {"date": "2019-03-11", "close": 0.0542465, "volume": 58596.0}, {"date": "2019-03-12", "close": 0.049315, "volume": 60568.0}, {"date": "2019-03-14", "close": 0.059178, "volume": 152084.0}, {"date": "2019-03-15", "close": 0.069041, "volume": 240655.0}, {"date": "2019-03-18", "close": 0.059178, "volume": 39628.0}, {"date": "2019-03-19", "close": 0.0641095, "volume": 51560.0}, {"date": "2019-03-20", "close": 0.069041, "volume": 50695.0}, {"date": "2019-03-22", "close": 0.069041, "volume": 20278.0}, {"date": "2019-03-26", "close": 0.0641095, "volume": 20278.0}, {"date": "2019-03-27", "close": 0.0542465, "volume": 274948.0}, {"date": "2019-03-28", "close": 0.0542465, "volume": 1016.0}, {"date": "2019-03-29", "close": 0.0542465, "volume": 301.0}, {"date": "2019-04-01", "close": 0.0542465, "volume": 1903.0}, {"date": "2019-04-03", "close": 0.059178, "volume": 53797.0}, {"date": "2019-04-05", "close": 0.059178, "volume": 14001.0}, {"date": "2019-04-09", "close": 0.059178, "volume": 29606.0}, {"date": "2019-04-10", "close": 0.049315, "volume": 205640.0}, {"date": "2019-04-11", "close": 0.0443835, "volume": 83139.0}, {"date": "2019-04-16", "close": 0.0443835, "volume": 239509.0}, {"date": "2019-04-17", "close": 0.049315, "volume": 86584.0}, {"date": "2019-04-23", "close": 0.0443835, "volume": 8111.0}, {"date": "2019-04-24", "close": 0.049315, "volume": 19705.0}, {"date": "2019-04-26", "close": 0.0542465, "volume": 168984.0}, {"date": "2019-04-29", "close": 0.0542465, "volume": 25428.0}, {"date": "2019-04-30", "close": 0.049315, "volume": 99995.0}, {"date": "2019-05-02", "close": 0.0542465, "volume": 29685.0}, {"date": "2019-05-03", "close": 0.0542465, "volume": 303334.0}, {"date": "2019-05-06", "close": 0.049315, "volume": 11830.0}, {"date": "2019-05-08", "close": 0.049315, "volume": 6225.0}, {"date": "2019-05-09", "close": 0.049315, "volume": 62640.0}, {"date": "2019-05-13", "close": 0.049315, "volume": 34768.0}, {"date": "2019-05-14", "close": 0.049315, "volume": 33110.0}, {"date": "2019-05-15", "close": 0.049315, "volume": 4175.0}, {"date": "2019-05-17", "close": 0.049315, "volume": 3270.0}, {"date": "2019-05-20", "close": 0.0443835, "volume": 2648.0}, {"date": "2019-05-23", "close": 0.0443835, "volume": 114631.0}, {"date": "2019-05-24", "close": 0.0542465, "volume": 98149.0}, {"date": "2019-05-27", "close": 0.049315, "volume": 63961.0}, {"date": "2019-05-28", "close": 0.049315, "volume": 27223.0}, {"date": "2019-05-29", "close": 0.049315, "volume": 141315.0}, {"date": "2019-05-30", "close": 0.0443835, "volume": 70972.0}, {"date": "2019-06-04", "close": 0.108493, "volume": 45643230.0}, {"date": "2019-06-05", "close": 0.088767, "volume": 8774471.0}, {"date": "2019-06-06", "close": 0.078904, "volume": 2463152.0}, {"date": "2019-06-07", "close": 0.0838355, "volume": 4862719.0}, {"date": "2019-06-11", "close": 0.0739725, "volume": 1554406.0}, {"date": "2019-06-12", "close": 0.078904, "volume": 505604.0}, {"date": "2019-06-13", "close": 0.0739725, "volume": 1876808.0}, {"date": "2019-06-14", "close": 0.069041, "volume": 1315466.0}, {"date": "2019-06-17", "close": 0.078904, "volume": 967763.0}, {"date": "2019-06-18", "close": 0.078904, "volume": 345757.0}, {"date": "2019-06-19", "close": 0.078904, "volume": 330622.0}, {"date": "2019-06-20", "close": 0.078904, "volume": 129671.0}, {"date": "2019-06-21", "close": 0.078904, "volume": 239297.0}, {"date": "2019-06-24", "close": 0.0739725, "volume": 851944.0}, {"date": "2019-06-25", "close": 0.0739725, "volume": 80706.0}, {"date": "2019-06-26", "close": 0.0739725, "volume": 47767.0}, {"date": "2019-06-27", "close": 0.0739725, "volume": 105265.0}, {"date": "2019-06-28", "close": 0.0739725, "volume": 384505.0}, {"date": "2019-07-01", "close": 0.078904, "volume": 10139.0}, {"date": "2019-07-02", "close": 0.0641095, "volume": 1034769.0}, {"date": "2019-07-03", "close": 0.069041, "volume": 152084.0}, {"date": "2019-07-04", "close": 0.0641095, "volume": 395915.0}, {"date": "2019-07-05", "close": 0.059178, "volume": 240299.0}, {"date": "2019-07-08", "close": 0.059178, "volume": 45792.0}, {"date": "2019-07-09", "close": 0.059178, "volume": 58806.0}, {"date": "2019-07-10", "close": 0.059178, "volume": 123245.0}, {"date": "2019-07-11", "close": 0.059178, "volume": 443423.0}, {"date": "2019-07-12", "close": 0.059178, "volume": 147854.0}, {"date": "2019-07-15", "close": 0.059178, "volume": 301789.0}, {"date": "2019-07-16", "close": 0.059178, "volume": 60833.0}, {"date": "2019-07-17", "close": 0.059178, "volume": 20278.0}, {"date": "2019-07-18", "close": 0.0542465, "volume": 4056.0}, {"date": "2019-07-19", "close": 0.059178, "volume": 52363.0}, {"date": "2019-07-22", "close": 0.0641095, "volume": 156141.0}, {"date": "2019-07-23", "close": 0.0641095, "volume": 1685808.0}, {"date": "2019-07-24", "close": 0.0641095, "volume": 491607.0}, {"date": "2019-07-25", "close": 0.059178, "volume": 44611.0}, {"date": "2019-07-26", "close": 0.0641095, "volume": 76542.0}, {"date": "2019-07-29", "close": 0.0641095, "volume": 252151.0}, {"date": "2019-07-30", "close": 0.0641095, "volume": 121667.0}, {"date": "2019-07-31", "close": 0.059178, "volume": 752268.0}, {"date": "2019-08-01", "close": 0.059178, "volume": 162444.0}, {"date": "2019-08-02", "close": 0.069041, "volume": 1257621.0}, {"date": "2019-08-05", "close": 0.078904, "volume": 653721.0}, {"date": "2019-08-06", "close": 0.069041, "volume": 289996.0}, {"date": "2019-08-07", "close": 0.078904, "volume": 616940.0}, {"date": "2019-08-08", "close": 0.078904, "volume": 455735.0}, {"date": "2019-08-09", "close": 0.0838355, "volume": 382981.0}, {"date": "2019-08-12", "close": 0.0838355, "volume": 883079.0}, {"date": "2019-08-13", "close": 0.0838355, "volume": 151924.0}, {"date": "2019-08-14", "close": 0.078904, "volume": 395028.0}, {"date": "2019-08-15", "close": 0.0739725, "volume": 423140.0}, {"date": "2019-08-16", "close": 0.0739725, "volume": 231680.0}, {"date": "2019-08-20", "close": 0.069041, "volume": 105202.0}, {"date": "2019-08-22", "close": 0.0739725, "volume": 458214.0}, {"date": "2019-08-23", "close": 0.069041, "volume": 17423.0}, {"date": "2019-08-26", "close": 0.069041, "volume": 97337.0}, {"date": "2019-08-27", "close": 0.0739725, "volume": 9112.0}, {"date": "2019-08-28", "close": 0.069041, "volume": 56770.0}, {"date": "2019-08-29", "close": 0.069041, "volume": 111977.0}, {"date": "2019-08-30", "close": 0.0641095, "volume": 26278.0}, {"date": "2019-09-02", "close": 0.0641095, "volume": 324445.0}, {"date": "2019-09-04", "close": 0.059178, "volume": 92360.0}, {"date": "2019-09-05", "close": 0.059178, "volume": 340855.0}, {"date": "2019-09-06", "close": 0.059178, "volume": 294336.0}, {"date": "2019-09-09", "close": 0.059178, "volume": 59211.0}, {"date": "2019-09-10", "close": 0.059178, "volume": 11295.0}, {"date": "2019-09-11", "close": 0.0641095, "volume": 87195.0}, {"date": "2019-09-12", "close": 0.059178, "volume": 106646.0}, {"date": "2019-09-13", "close": 0.059178, "volume": 64527.0}, {"date": "2019-09-17", "close": 0.059178, "volume": 18640.0}, {"date": "2019-09-18", "close": 0.0641095, "volume": 175158.0}, {"date": "2019-09-19", "close": 0.0641095, "volume": 186801.0}, {"date": "2019-09-24", "close": 0.069041, "volume": 240869.0}, {"date": "2019-09-25", "close": 0.0641095, "volume": 67129.0}, {"date": "2019-09-26", "close": 0.0641095, "volume": 24932.0}, {"date": "2019-09-27", "close": 0.059178, "volume": 20944.0}, {"date": "2019-09-30", "close": 0.059178, "volume": 16928.0}, {"date": "2019-10-02", "close": 0.059178, "volume": 40497.0}, {"date": "2019-10-03", "close": 0.059178, "volume": 126713.0}, {"date": "2019-10-04", "close": 0.059178, "volume": 43636.0}, {"date": "2019-10-08", "close": 0.059178, "volume": 34448.0}, {"date": "2019-10-09", "close": 0.0641095, "volume": 14194.0}, {"date": "2019-10-11", "close": 0.059178, "volume": 48540.0}, {"date": "2019-10-16", "close": 0.049315, "volume": 790938.0}, {"date": "2019-10-17", "close": 0.049315, "volume": 41078.0}, {"date": "2019-10-22", "close": 0.049315, "volume": 88330.0}, {"date": "2019-10-23", "close": 0.049315, "volume": 29748.0}, {"date": "2019-10-24", "close": 0.049315, "volume": 202778.0}, {"date": "2019-10-25", "close": 0.0443835, "volume": 161717.0}, {"date": "2019-10-29", "close": 0.049315, "volume": 182500.0}, {"date": "2019-10-30", "close": 0.0443835, "volume": 8111.0}, {"date": "2019-10-31", "close": 0.0443835, "volume": 244753.0}, {"date": "2019-11-04", "close": 0.0443835, "volume": 450254.0}, {"date": "2019-11-05", "close": 0.0443835, "volume": 46639.0}, {"date": "2019-11-06", "close": 0.039452, "volume": 50697.0}, {"date": "2019-11-07", "close": 0.0443835, "volume": 1748266.0}, {"date": "2019-11-08", "close": 0.049315, "volume": 990167.0}, {"date": "2019-11-11", "close": 0.0443835, "volume": 496502.0}, {"date": "2019-11-12", "close": 0.039452, "volume": 1080006.0}, {"date": "2019-11-14", "close": 0.0443835, "volume": 1199222.0}, {"date": "2019-11-15", "close": 0.0443835, "volume": 231208.0}, {"date": "2019-11-18", "close": 0.039452, "volume": 26361.0}, {"date": "2019-11-20", "close": 0.0443835, "volume": 28511.0}, {"date": "2019-11-21", "close": 0.049315, "volume": 1524962.0}, {"date": "2019-11-22", "close": 0.049315, "volume": 89202.0}, {"date": "2019-11-25", "close": 0.0443835, "volume": 174729.0}, {"date": "2019-11-26", "close": 0.0443835, "volume": 20278.0}, {"date": "2019-11-27", "close": 0.0443835, "volume": 244141.0}, {"date": "2019-11-28", "close": 0.0443835, "volume": 15208.0}, {"date": "2019-11-29", "close": 0.039452, "volume": 30417.0}, {"date": "2019-12-02", "close": 0.039452, "volume": 828628.0}, {"date": "2019-12-03", "close": 0.039452, "volume": 101831.0}, {"date": "2019-12-04", "close": 0.039452, "volume": 33585.0}, {"date": "2019-12-05", "close": 0.039452, "volume": 492579.0}, {"date": "2019-12-06", "close": 0.039452, "volume": 13874.0}, {"date": "2019-12-09", "close": 0.0345205, "volume": 32931.0}, {"date": "2019-12-10", "close": 0.039452, "volume": 340424.0}, {"date": "2019-12-11", "close": 0.0345205, "volume": 25347.0}, {"date": "2019-12-13", "close": 0.039452, "volume": 92264.0}, {"date": "2019-12-16", "close": 0.039452, "volume": 25347.0}, {"date": "2019-12-18", "close": 0.039452, "volume": 466390.0}, {"date": "2019-12-20", "close": 0.0345205, "volume": 161951.0}, {"date": "2019-12-27", "close": 0.039452, "volume": 156951.0}, {"date": "2019-12-30", "close": 0.039452, "volume": 138544.0}, {"date": "2019-12-31", "close": 0.039452, "volume": 847.0}, {"date": "2020-01-02", "close": 0.039452, "volume": 288959.0}, {"date": "2020-01-03", "close": 0.049315, "volume": 3105668.0}, {"date": "2020-01-06", "close": 0.049315, "volume": 1649311.0}, {"date": "2020-01-07", "close": 0.0443835, "volume": 191473.0}, {"date": "2020-01-08", "close": 0.0443835, "volume": 258542.0}, {"date": "2020-01-09", "close": 0.0443835, "volume": 105445.0}, {"date": "2020-01-10", "close": 0.0443835, "volume": 324709.0}, {"date": "2020-01-13", "close": 0.039452, "volume": 213525.0}, {"date": "2020-01-14", "close": 0.0443835, "volume": 119988.0}, {"date": "2020-01-16", "close": 0.0443835, "volume": 280274.0}, {"date": "2020-01-17", "close": 0.0443835, "volume": 230154.0}, {"date": "2020-01-20", "close": 0.0443835, "volume": 33748.0}, {"date": "2020-01-22", "close": 0.0443835, "volume": 40556.0}, {"date": "2020-01-23", "close": 0.039452, "volume": 47942.0}, {"date": "2020-01-28", "close": 0.039452, "volume": 1560.0}, {"date": "2020-01-29", "close": 0.039452, "volume": 69898.0}, {"date": "2020-01-30", "close": 0.039452, "volume": 204314.0}, {"date": "2020-01-31", "close": 0.039452, "volume": 162222.0}, {"date": "2020-02-03", "close": 0.039452, "volume": 138191.0}, {"date": "2020-02-05", "close": 0.039452, "volume": 184254.0}, {"date": "2020-02-07", "close": 0.0345205, "volume": 13089.0}, {"date": "2020-02-10", "close": 0.0345205, "volume": 405556.0}, {"date": "2020-02-12", "close": 0.0345205, "volume": 1318.0}, {"date": "2020-02-17", "close": 0.0345205, "volume": 44725.0}, {"date": "2020-02-19", "close": 0.039452, "volume": 614446.0}, {"date": "2020-02-20", "close": 0.0443835, "volume": 3679941.0}, {"date": "2020-02-21", "close": 0.0443835, "volume": 183173.0}, {"date": "2020-02-24", "close": 0.039452, "volume": 529320.0}, {"date": "2020-02-25", "close": 0.0443835, "volume": 819255.0}, {"date": "2020-02-26", "close": 0.039452, "volume": 303471.0}, {"date": "2020-02-27", "close": 0.039452, "volume": 287014.0}, {"date": "2020-02-28", "close": 0.0345205, "volume": 284072.0}, {"date": "2020-03-02", "close": 0.0345205, "volume": 499678.0}, {"date": "2020-03-03", "close": 0.0345205, "volume": 96472.0}, {"date": "2020-03-04", "close": 0.0345205, "volume": 275196.0}, {"date": "2020-03-05", "close": 0.0345205, "volume": 116095.0}, {"date": "2020-03-06", "close": 0.0345205, "volume": 55312.0}, {"date": "2020-03-09", "close": 0.0345205, "volume": 405556.0}, {"date": "2020-03-10", "close": 0.029589, "volume": 319544.0}, {"date": "2020-03-11", "close": 0.029589, "volume": 182500.0}, {"date": "2020-03-12", "close": 0.029589, "volume": 219701.0}, {"date": "2020-03-16", "close": 0.0246575, "volume": 1143.0}, {"date": "2020-03-17", "close": 0.0246575, "volume": 48377.0}, {"date": "2020-03-18", "close": 0.0246575, "volume": 10427.0}, {"date": "2020-03-19", "close": 0.0246575, "volume": 78956.0}, {"date": "2020-03-20", "close": 0.029589, "volume": 784075.0}, {"date": "2020-03-23", "close": 0.029589, "volume": 241424.0}, {"date": "2020-03-25", "close": 0.0345205, "volume": 60833.0}, {"date": "2020-03-26", "close": 0.029589, "volume": 125722.0}, {"date": "2020-03-27", "close": 0.0246575, "volume": 897939.0}, {"date": "2020-03-30", "close": 0.0246575, "volume": 4924.0}, {"date": "2020-03-31", "close": 0.029589, "volume": 291301.0}, {"date": "2020-04-01", "close": 0.0345205, "volume": 319421.0}, {"date": "2020-04-03", "close": 0.029589, "volume": 298746.0}, {"date": "2020-04-09", "close": 0.029589, "volume": 403673.0}, {"date": "2020-04-15", "close": 0.246575, "volume": 78717752.0}, {"date": "2020-04-16", "close": 0.315616, "volume": 69008900.0}, {"date": "2020-04-17", "close": 0.2909585, "volume": 26001398.0}, {"date": "2020-04-20", "close": 0.345205, "volume": 20176959.0}, {"date": "2020-04-21", "close": 0.355068, "volume": 22864441.0}, {"date": "2020-04-22", "close": 0.3304105, "volume": 13269210.0}, {"date": "2020-04-23", "close": 0.3205475, "volume": 4774143.0}, {"date": "2020-04-24", "close": 0.325479, "volume": 4948879.0}, {"date": "2020-04-27", "close": 0.355068, "volume": 9921553.0}, {"date": "2020-04-28", "close": 0.345205, "volume": 4893990.0}, {"date": "2020-04-29", "close": 0.345205, "volume": 1611017.0}, {"date": "2020-05-05", "close": 0.2909585, "volume": 6646320.0}, {"date": "2020-05-06", "close": 0.2909585, "volume": 2410398.0}, {"date": "2020-05-07", "close": 0.3008215, "volume": 1214873.0}, {"date": "2020-05-08", "close": 0.305753, "volume": 1510809.0}, {"date": "2020-05-11", "close": 0.325479, "volume": 2428822.0}, {"date": "2020-05-12", "close": 0.315616, "volume": 836782.0}, {"date": "2020-05-13", "close": 0.315, "volume": 719301.0}, {"date": "2020-05-14", "close": 0.32, "volume": 485474.0}, {"date": "2020-05-15", "close": 0.325, "volume": 593189.0}, {"date": "2020-05-18", "close": 0.34, "volume": 2485200.0}, {"date": "2020-05-19", "close": 0.33, "volume": 916885.0}, {"date": "2020-05-20", "close": 0.345, "volume": 2154106.0}, {"date": "2020-05-21", "close": 0.37, "volume": 1773290.0}, {"date": "2020-05-22", "close": 0.495, "volume": 11558911.0}, {"date": "2020-05-27", "close": 0.44, "volume": 11748585.0}, {"date": "2020-05-28", "close": 0.485, "volume": 6526503.0}, {"date": "2020-05-29", "close": 0.525, "volume": 5283643.0}, {"date": "2020-06-01", "close": 0.5, "volume": 1463733.0}, {"date": "2020-06-02", "close": 0.55, "volume": 1498954.0}, {"date": "2020-06-03", "close": 0.5, "volume": 1253298.0}, {"date": "2020-06-04", "close": 0.48, "volume": 3094217.0}, {"date": "2020-06-05", "close": 0.525, "volume": 1356037.0}, {"date": "2020-06-09", "close": 0.455, "volume": 7119211.0}, {"date": "2020-06-10", "close": 0.435, "volume": 3025970.0}, {"date": "2020-06-11", "close": 0.385, "volume": 3957897.0}, {"date": "2020-06-12", "close": 0.39, "volume": 4677267.0}, {"date": "2020-06-15", "close": 0.33, "volume": 6665008.0}, {"date": "2020-06-16", "close": 0.34, "volume": 7258141.0}, {"date": "2020-06-17", "close": 0.39, "volume": 6554970.0}, {"date": "2020-06-18", "close": 0.385, "volume": 6593065.0}, {"date": "2020-06-19", "close": 0.395, "volume": 5286028.0}, {"date": "2020-06-22", "close": 0.415, "volume": 4939790.0}, {"date": "2020-06-23", "close": 0.4, "volume": 3638807.0}, {"date": "2020-06-24", "close": 0.435, "volume": 6946434.0}, {"date": "2020-06-25", "close": 0.415, "volume": 2549134.0}, {"date": "2020-06-26", "close": 0.445, "volume": 3391005.0}, {"date": "2020-06-29", "close": 0.445, "volume": 4392021.0}, {"date": "2020-06-30", "close": 0.44, "volume": 6709747.0}, {"date": "2020-07-01", "close": 0.43, "volume": 2576471.0}, {"date": "2020-07-02", "close": 0.41, "volume": 2933779.0}, {"date": "2020-07-03", "close": 0.4, "volume": 1668901.0}, {"date": "2020-07-06", "close": 0.385, "volume": 2230598.0}, {"date": "2020-07-07", "close": 0.4, "volume": 1258648.0}, {"date": "2020-07-08", "close": 0.415, "volume": 2028192.0}, {"date": "2020-07-09", "close": 0.435, "volume": 2297545.0}, {"date": "2020-07-10", "close": 0.45, "volume": 3042587.0}, {"date": "2020-07-13", "close": 0.44, "volume": 1464887.0}, {"date": "2020-07-14", "close": 0.41, "volume": 1738304.0}, {"date": "2020-07-15", "close": 0.42, "volume": 1076627.0}, {"date": "2020-07-16", "close": 0.43, "volume": 2106977.0}, {"date": "2020-07-17", "close": 0.395, "volume": 9023287.0}, {"date": "2020-07-20", "close": 0.375, "volume": 2065477.0}, {"date": "2020-07-21", "close": 0.395, "volume": 1546451.0}, {"date": "2020-07-22", "close": 0.39, "volume": 1104742.0}, {"date": "2020-07-23", "close": 0.4, "volume": 1202091.0}, {"date": "2020-07-24", "close": 0.395, "volume": 818887.0}, {"date": "2020-07-27", "close": 0.41, "volume": 1523415.0}, {"date": "2020-07-28", "close": 0.37, "volume": 3016345.0}, {"date": "2020-07-31", "close": 0.4, "volume": 8705767.0}, {"date": "2020-08-03", "close": 0.385, "volume": 1830985.0}, {"date": "2020-08-04", "close": 0.39, "volume": 972583.0}, {"date": "2020-08-05", "close": 0.4, "volume": 1111410.0}, {"date": "2020-08-06", "close": 0.4, "volume": 1445220.0}, {"date": "2020-08-07", "close": 0.435, "volume": 8824469.0}, {"date": "2020-08-10", "close": 0.43, "volume": 1969828.0}, {"date": "2020-08-11", "close": 0.415, "volume": 1869233.0}, {"date": "2020-08-12", "close": 0.395, "volume": 1970892.0}, {"date": "2020-08-13", "close": 0.42, "volume": 1322793.0}, {"date": "2020-08-14", "close": 0.405, "volume": 1289371.0}, {"date": "2020-08-17", "close": 0.415, "volume": 1031116.0}, {"date": "2020-08-18", "close": 0.425, "volume": 681099.0}, {"date": "2020-08-19", "close": 0.4, "volume": 3119685.0}, {"date": "2020-08-20", "close": 0.39, "volume": 1926840.0}, {"date": "2020-08-21", "close": 0.385, "volume": 686873.0}, {"date": "2020-08-24", "close": 0.38, "volume": 1321301.0}, {"date": "2020-08-25", "close": 0.36, "volume": 2167777.0}, {"date": "2020-08-26", "close": 0.35, "volume": 1382235.0}, {"date": "2020-08-27", "close": 0.35, "volume": 1439670.0}, {"date": "2020-08-28", "close": 0.335, "volume": 812448.0}, {"date": "2020-08-31", "close": 0.35, "volume": 1062126.0}, {"date": "2020-09-01", "close": 0.35, "volume": 291129.0}, {"date": "2020-09-02", "close": 0.36, "volume": 897851.0}, {"date": "2020-09-03", "close": 0.35, "volume": 640918.0}, {"date": "2020-09-04", "close": 0.345, "volume": 249572.0}, {"date": "2020-09-07", "close": 0.33, "volume": 749527.0}, {"date": "2020-09-08", "close": 0.335, "volume": 387177.0}, {"date": "2020-09-09", "close": 0.32, "volume": 888455.0}, {"date": "2020-09-10", "close": 0.34, "volume": 2861230.0}, {"date": "2020-09-11", "close": 0.365, "volume": 1307122.0}, {"date": "2020-09-14", "close": 0.375, "volume": 802333.0}, {"date": "2020-09-15", "close": 0.37, "volume": 574286.0}, {"date": "2020-09-16", "close": 0.37, "volume": 414612.0}, {"date": "2020-09-17", "close": 0.36, "volume": 572149.0}, {"date": "2020-09-18", "close": 0.37, "volume": 440990.0}, {"date": "2020-09-21", "close": 0.36, "volume": 344445.0}, {"date": "2020-09-22", "close": 0.355, "volume": 468120.0}, {"date": "2020-09-23", "close": 0.345, "volume": 308152.0}, {"date": "2020-09-24", "close": 0.34, "volume": 1166052.0}, {"date": "2020-09-25", "close": 0.345, "volume": 1553304.0}, {"date": "2020-09-28", "close": 0.335, "volume": 475875.0}, {"date": "2020-09-29", "close": 0.335, "volume": 375730.0}, {"date": "2020-09-30", "close": 0.325, "volume": 985293.0}, {"date": "2020-10-01", "close": 0.325, "volume": 506695.0}, {"date": "2020-10-02", "close": 0.31, "volume": 1023635.0}, {"date": "2020-10-05", "close": 0.325, "volume": 326454.0}, {"date": "2020-10-06", "close": 0.325, "volume": 571456.0}, {"date": "2020-10-07", "close": 0.32, "volume": 269040.0}, {"date": "2020-10-08", "close": 0.315, "volume": 592574.0}, {"date": "2020-10-09", "close": 0.31, "volume": 772042.0}, {"date": "2020-10-12", "close": 0.315, "volume": 720801.0}, {"date": "2020-10-13", "close": 0.315, "volume": 1486930.0}, {"date": "2020-10-14", "close": 0.315, "volume": 585242.0}, {"date": "2020-10-15", "close": 0.31, "volume": 457226.0}, {"date": "2020-10-16", "close": 0.31, "volume": 854886.0}, {"date": "2020-10-19", "close": 0.305, "volume": 525131.0}, {"date": "2020-10-20", "close": 0.305, "volume": 1928579.0}, {"date": "2020-10-23", "close": 0.31, "volume": 2326039.0}, {"date": "2020-10-26", "close": 0.305, "volume": 747850.0}, {"date": "2020-10-27", "close": 0.305, "volume": 771133.0}, {"date": "2020-10-28", "close": 0.3, "volume": 372955.0}, {"date": "2020-10-29", "close": 0.3, "volume": 549095.0}, {"date": "2020-10-30", "close": 0.3, "volume": 2028826.0}, {"date": "2020-11-02", "close": 0.295, "volume": 473879.0}, {"date": "2020-11-03", "close": 0.3, "volume": 453418.0}, {"date": "2020-11-04", "close": 0.3, "volume": 2499463.0}, {"date": "2020-11-05", "close": 0.3, "volume": 575943.0}, {"date": "2020-11-06", "close": 0.315, "volume": 1729418.0}, {"date": "2020-11-09", "close": 0.345, "volume": 2876361.0}, {"date": "2020-11-10", "close": 0.32, "volume": 1157746.0}, {"date": "2020-11-11", "close": 0.325, "volume": 519982.0}, {"date": "2020-11-12", "close": 0.335, "volume": 1007685.0}, {"date": "2020-11-13", "close": 0.34, "volume": 1549217.0}, {"date": "2020-11-16", "close": 0.35, "volume": 232267.0}, {"date": "2020-11-17", "close": 0.34, "volume": 824987.0}, {"date": "2020-11-18", "close": 0.335, "volume": 681295.0}, {"date": "2020-11-19", "close": 0.325, "volume": 1568549.0}, {"date": "2020-11-20", "close": 0.32, "volume": 403061.0}, {"date": "2020-11-23", "close": 0.315, "volume": 212577.0}, {"date": "2020-11-24", "close": 0.3, "volume": 1025418.0}, {"date": "2020-11-25", "close": 0.29, "volume": 886277.0}, {"date": "2020-11-26", "close": 0.29, "volume": 761957.0}, {"date": "2020-11-27", "close": 0.295, "volume": 2376990.0}, {"date": "2020-11-30", "close": 0.28, "volume": 1266056.0}, {"date": "2020-12-01", "close": 0.28, "volume": 236660.0}, {"date": "2020-12-02", "close": 0.285, "volume": 651565.0}, {"date": "2020-12-03", "close": 0.285, "volume": 60186.0}, {"date": "2020-12-04", "close": 0.28, "volume": 693742.0}, {"date": "2020-12-07", "close": 0.285, "volume": 218135.0}, {"date": "2020-12-08", "close": 0.28, "volume": 87622.0}, {"date": "2020-12-09", "close": 0.28, "volume": 205703.0}, {"date": "2020-12-10", "close": 0.28, "volume": 1084634.0}, {"date": "2020-12-11", "close": 0.275, "volume": 161812.0}, {"date": "2020-12-14", "close": 0.28, "volume": 701521.0}, {"date": "2020-12-15", "close": 0.275, "volume": 426478.0}, {"date": "2020-12-16", "close": 0.29, "volume": 279941.0}, {"date": "2020-12-17", "close": 0.275, "volume": 182345.0}, {"date": "2020-12-18", "close": 0.295, "volume": 509923.0}, {"date": "2020-12-21", "close": 0.295, "volume": 113809.0}, {"date": "2020-12-22", "close": 0.29, "volume": 156079.0}, {"date": "2020-12-23", "close": 0.285, "volume": 134015.0}, {"date": "2020-12-24", "close": 0.285, "volume": 115560.0}, {"date": "2020-12-29", "close": 0.3, "volume": 843762.0}, {"date": "2020-12-30", "close": 0.3, "volume": 245859.0}, {"date": "2020-12-31", "close": 0.305, "volume": 59335.0}, {"date": "2021-01-04", "close": 0.31, "volume": 676719.0}, {"date": "2021-01-05", "close": 0.305, "volume": 896747.0}, {"date": "2021-01-06", "close": 0.305, "volume": 542851.0}, {"date": "2021-01-07", "close": 0.315, "volume": 231744.0}, {"date": "2021-01-08", "close": 0.315, "volume": 91819.0}, {"date": "2021-01-11", "close": 0.3, "volume": 357407.0}, {"date": "2021-01-12", "close": 0.29, "volume": 236356.0}, {"date": "2021-01-13", "close": 0.3, "volume": 453332.0}, {"date": "2021-01-14", "close": 0.285, "volume": 437393.0}, {"date": "2021-01-15", "close": 0.29, "volume": 160738.0}, {"date": "2021-01-18", "close": 0.285, "volume": 222281.0}, {"date": "2021-01-19", "close": 0.285, "volume": 478168.0}, {"date": "2021-01-20", "close": 0.285, "volume": 384305.0}, {"date": "2021-01-21", "close": 0.305, "volume": 1661047.0}, {"date": "2021-01-22", "close": 0.3, "volume": 608372.0}, {"date": "2021-01-25", "close": 0.315, "volume": 287512.0}, {"date": "2021-01-27", "close": 0.305, "volume": 177918.0}, {"date": "2021-01-28", "close": 0.315, "volume": 2342086.0}, {"date": "2021-01-29", "close": 0.325, "volume": 703548.0}, {"date": "2021-02-01", "close": 0.315, "volume": 386605.0}, {"date": "2021-02-02", "close": 0.325, "volume": 463683.0}, {"date": "2021-02-03", "close": 0.33, "volume": 513665.0}, {"date": "2021-02-04", "close": 0.325, "volume": 595222.0}, {"date": "2021-02-05", "close": 0.325, "volume": 449045.0}, {"date": "2021-02-08", "close": 0.33, "volume": 760646.0}, {"date": "2021-02-09", "close": 0.34, "volume": 2646313.0}, {"date": "2021-02-10", "close": 0.34, "volume": 788310.0}, {"date": "2021-02-11", "close": 0.34, "volume": 2198357.0}, {"date": "2021-02-12", "close": 0.325, "volume": 824979.0}, {"date": "2021-02-15", "close": 0.325, "volume": 285324.0}, {"date": "2021-02-16", "close": 0.31, "volume": 604515.0}, {"date": "2021-02-17", "close": 0.295, "volume": 836878.0}, {"date": "2021-02-18", "close": 0.29, "volume": 959889.0}, {"date": "2021-02-19", "close": 0.295, "volume": 457096.0}, {"date": "2021-02-22", "close": 0.295, "volume": 587704.0}, {"date": "2021-02-23", "close": 0.295, "volume": 527724.0}, {"date": "2021-02-24", "close": 0.295, "volume": 52100.0}, {"date": "2021-02-25", "close": 0.29, "volume": 611266.0}, {"date": "2021-02-26", "close": 0.285, "volume": 597593.0}, {"date": "2021-03-01", "close": 0.285, "volume": 642969.0}, {"date": "2021-03-02", "close": 0.28, "volume": 282025.0}, {"date": "2021-03-03", "close": 0.29, "volume": 355765.0}, {"date": "2021-03-04", "close": 0.29, "volume": 182356.0}, {"date": "2021-03-05", "close": 0.29, "volume": 766247.0}, {"date": "2021-03-08", "close": 0.29, "volume": 503379.0}, {"date": "2021-03-09", "close": 0.295, "volume": 569974.0}, {"date": "2021-03-10", "close": 0.305, "volume": 248788.0}, {"date": "2021-03-11", "close": 0.33, "volume": 1212800.0}, {"date": "2021-03-12", "close": 0.325, "volume": 721910.0}, {"date": "2021-03-15", "close": 0.35, "volume": 3251408.0}, {"date": "2021-03-16", "close": 0.355, "volume": 721418.0}, {"date": "2021-03-17", "close": 0.36, "volume": 1772058.0}, {"date": "2021-03-18", "close": 0.355, "volume": 168662.0}, {"date": "2021-03-19", "close": 0.345, "volume": 753141.0}, {"date": "2021-03-22", "close": 0.37, "volume": 1035124.0}, {"date": "2021-03-23", "close": 0.39, "volume": 1933935.0}, {"date": "2021-03-24", "close": 0.38, "volume": 1538905.0}, {"date": "2021-03-25", "close": 0.37, "volume": 383297.0}, {"date": "2021-03-26", "close": 0.375, "volume": 251520.0}, {"date": "2021-03-29", "close": 0.395, "volume": 281061.0}, {"date": "2021-03-30", "close": 0.38, "volume": 536088.0}, {"date": "2021-03-31", "close": 0.375, "volume": 1030245.0}, {"date": "2021-04-01", "close": 0.37, "volume": 328323.0}, {"date": "2021-04-06", "close": 0.36, "volume": 202378.0}, {"date": "2021-04-07", "close": 0.365, "volume": 295694.0}, {"date": "2021-04-08", "close": 0.385, "volume": 344492.0}, {"date": "2021-04-09", "close": 0.39, "volume": 160493.0}, {"date": "2021-04-12", "close": 0.4, "volume": 388010.0}, {"date": "2021-04-13", "close": 0.415, "volume": 1005334.0}, {"date": "2021-04-14", "close": 0.425, "volume": 448236.0}, {"date": "2021-04-15", "close": 0.415, "volume": 1586369.0}, {"date": "2021-04-16", "close": 0.44, "volume": 1185062.0}, {"date": "2021-04-19", "close": 0.445, "volume": 238457.0}, {"date": "2021-04-20", "close": 0.44, "volume": 330795.0}, {"date": "2021-04-21", "close": 0.455, "volume": 2610582.0}, {"date": "2021-04-22", "close": 0.47, "volume": 1067092.0}, {"date": "2021-04-23", "close": 0.465, "volume": 325607.0}, {"date": "2021-04-26", "close": 0.475, "volume": 452925.0}, {"date": "2021-04-27", "close": 0.46, "volume": 1304253.0}, {"date": "2021-04-28", "close": 0.475, "volume": 662867.0}, {"date": "2021-04-29", "close": 0.455, "volume": 1122348.0}, {"date": "2021-04-30", "close": 0.46, "volume": 876533.0}, {"date": "2021-05-03", "close": 0.45, "volume": 808131.0}, {"date": "2021-05-04", "close": 0.425, "volume": 365275.0}, {"date": "2021-05-05", "close": 0.415, "volume": 322749.0}, {"date": "2021-05-06", "close": 0.41, "volume": 380968.0}, {"date": "2021-05-07", "close": 0.425, "volume": 327470.0}, {"date": "2021-05-10", "close": 0.46, "volume": 1323692.0}, {"date": "2021-05-11", "close": 0.44, "volume": 493833.0}, {"date": "2021-05-12", "close": 0.44, "volume": 196005.0}, {"date": "2021-05-17", "close": 0.45, "volume": 1489662.0}, {"date": "2021-05-18", "close": 0.46, "volume": 395423.0}, {"date": "2021-05-19", "close": 0.44, "volume": 512791.0}, {"date": "2021-05-20", "close": 0.435, "volume": 300113.0}, {"date": "2021-05-21", "close": 0.42, "volume": 624293.0}, {"date": "2021-05-24", "close": 0.425, "volume": 306252.0}, {"date": "2021-05-25", "close": 0.42, "volume": 439210.0}, {"date": "2021-05-26", "close": 0.43, "volume": 283100.0}, {"date": "2021-05-27", "close": 0.455, "volume": 855125.0}, {"date": "2021-05-28", "close": 0.455, "volume": 618638.0}, {"date": "2021-05-31", "close": 0.5, "volume": 4426814.0}, {"date": "2021-06-01", "close": 0.485, "volume": 1045247.0}, {"date": "2021-06-02", "close": 0.55, "volume": 1290211.0}, {"date": "2021-06-03", "close": 0.55, "volume": 2891920.0}, {"date": "2021-06-04", "close": 0.525, "volume": 1445675.0}, {"date": "2021-06-07", "close": 0.495, "volume": 1391885.0}, {"date": "2021-06-08", "close": 0.5, "volume": 186450.0}, {"date": "2021-06-09", "close": 0.5, "volume": 338770.0}, {"date": "2021-06-10", "close": 0.5, "volume": 188172.0}, {"date": "2021-06-11", "close": 0.5, "volume": 137354.0}, {"date": "2021-06-15", "close": 0.48, "volume": 313186.0}, {"date": "2021-06-16", "close": 0.46, "volume": 829227.0}, {"date": "2021-06-17", "close": 0.435, "volume": 1922427.0}, {"date": "2021-06-18", "close": 0.425, "volume": 522750.0}, {"date": "2021-06-21", "close": 0.445, "volume": 303564.0}, {"date": "2021-06-22", "close": 0.445, "volume": 516106.0}, {"date": "2021-06-23", "close": 0.46, "volume": 68065.0}, {"date": "2021-06-24", "close": 0.445, "volume": 427613.0}, {"date": "2021-06-25", "close": 0.435, "volume": 198939.0}, {"date": "2021-06-28", "close": 0.435, "volume": 287073.0}, {"date": "2021-06-29", "close": 0.4125, "volume": 833232.0}, {"date": "2021-06-30", "close": 0.385, "volume": 3283524.0}, {"date": "2021-07-01", "close": 0.45, "volume": 5724113.0}, {"date": "2021-07-02", "close": 0.44, "volume": 2034459.0}, {"date": "2021-07-05", "close": 0.45, "volume": 939611.0}, {"date": "2021-07-06", "close": 0.45, "volume": 301910.0}, {"date": "2021-07-07", "close": 0.5, "volume": 2129442.0}, {"date": "2021-07-08", "close": 0.525, "volume": 1543248.0}, {"date": "2021-07-09", "close": 0.5, "volume": 542346.0}, {"date": "2021-07-12", "close": 0.495, "volume": 510784.0}, {"date": "2021-07-13", "close": 0.475, "volume": 332609.0}, {"date": "2021-07-14", "close": 0.475, "volume": 375904.0}, {"date": "2021-07-19", "close": 0.675, "volume": 12126749.0}, {"date": "2021-07-20", "close": 0.65, "volume": 2461898.0}, {"date": "2021-07-21", "close": 0.675, "volume": 1381077.0}, {"date": "2021-07-22", "close": 0.75, "volume": 7742680.0}, {"date": "2021-07-23", "close": 0.75, "volume": 3916246.0}, {"date": "2021-07-26", "close": 0.8, "volume": 3077600.0}, {"date": "2021-07-27", "close": 0.7, "volume": 3095617.0}, {"date": "2021-07-28", "close": 0.75, "volume": 985118.0}, {"date": "2021-07-29", "close": 0.725, "volume": 554390.0}, {"date": "2021-07-30", "close": 0.75, "volume": 1010209.0}, {"date": "2021-08-02", "close": 0.75, "volume": 1522088.0}, {"date": "2021-08-03", "close": 0.75, "volume": 1345857.0}, {"date": "2021-08-04", "close": 0.85, "volume": 1901523.0}, {"date": "2021-08-05", "close": 0.925, "volume": 2868982.0}, {"date": "2021-08-06", "close": 0.825, "volume": 842806.0}, {"date": "2021-08-09", "close": 0.75, "volume": 1274707.0}, {"date": "2021-08-10", "close": 0.7, "volume": 1193360.0}, {"date": "2021-08-11", "close": 0.725, "volume": 1088840.0}, {"date": "2021-08-12", "close": 0.725, "volume": 994250.0}, {"date": "2021-08-13", "close": 0.7, "volume": 497691.0}, {"date": "2021-08-16", "close": 0.7, "volume": 264277.0}, {"date": "2021-08-17", "close": 0.725, "volume": 776505.0}, {"date": "2021-08-18", "close": 0.675, "volume": 794200.0}, {"date": "2021-08-19", "close": 0.675, "volume": 584410.0}, {"date": "2021-08-20", "close": 0.625, "volume": 1143650.0}, {"date": "2021-08-23", "close": 0.625, "volume": 872536.0}, {"date": "2021-08-24", "close": 0.675, "volume": 725383.0}, {"date": "2021-08-25", "close": 0.675, "volume": 273876.0}, {"date": "2021-08-26", "close": 0.65, "volume": 304238.0}, {"date": "2021-08-27", "close": 0.675, "volume": 719944.0}, {"date": "2021-08-30", "close": 0.675, "volume": 482545.0}, {"date": "2021-08-31", "close": 0.675, "volume": 927213.0}, {"date": "2021-09-01", "close": 0.65, "volume": 588171.0}, {"date": "2021-09-02", "close": 0.65, "volume": 454949.0}, {"date": "2021-09-03", "close": 0.6625, "volume": 293297.0}, {"date": "2021-09-06", "close": 0.55, "volume": 4810199.0}, {"date": "2021-09-07", "close": 0.575, "volume": 2769892.0}, {"date": "2021-09-08", "close": 0.6, "volume": 1107541.0}, {"date": "2021-09-09", "close": 0.575, "volume": 403297.0}, {"date": "2021-09-10", "close": 0.575, "volume": 543143.0}, {"date": "2021-09-13", "close": 0.575, "volume": 579141.0}, {"date": "2021-09-14", "close": 0.65, "volume": 1207969.0}, {"date": "2021-09-15", "close": 0.675, "volume": 631224.0}, {"date": "2021-09-16", "close": 0.725, "volume": 3200070.0}, {"date": "2021-09-17", "close": 0.7, "volume": 793988.0}, {"date": "2021-09-20", "close": 0.65, "volume": 1067517.0}, {"date": "2021-09-21", "close": 0.65, "volume": 388745.0}, {"date": "2021-09-22", "close": 0.725, "volume": 392641.0}, {"date": "2021-09-23", "close": 0.8, "volume": 2031598.0}, {"date": "2021-09-24", "close": 0.775, "volume": 993537.0}, {"date": "2021-09-27", "close": 0.825, "volume": 763226.0}, {"date": "2021-09-28", "close": 0.875, "volume": 870455.0}, {"date": "2021-09-30", "close": 1.2, "volume": 11243317.0}, {"date": "2021-10-01", "close": 1.1, "volume": 5934376.0}, {"date": "2021-10-04", "close": 1.15, "volume": 2474129.0}, {"date": "2021-10-05", "close": 1.3, "volume": 4033904.0}, {"date": "2021-10-06", "close": 1.175, "volume": 2568813.0}, {"date": "2021-10-07", "close": 1.225, "volume": 1193285.0}, {"date": "2021-10-08", "close": 1.175, "volume": 967656.0}, {"date": "2021-10-12", "close": 0.85, "volume": 11422967.0}, {"date": "2021-10-13", "close": 0.975, "volume": 5334550.0}, {"date": "2021-10-14", "close": 0.975, "volume": 3404401.0}, {"date": "2021-10-15", "close": 0.9, "volume": 1395204.0}, {"date": "2021-10-18", "close": 0.925, "volume": 692599.0}, {"date": "2021-10-19", "close": 0.975, "volume": 1477645.0}, {"date": "2021-10-20", "close": 0.925, "volume": 2757048.0}, {"date": "2021-10-21", "close": 0.9, "volume": 1004412.0}, {"date": "2021-10-22", "close": 0.9, "volume": 585301.0}, {"date": "2021-10-25", "close": 0.925, "volume": 149084.0}, {"date": "2021-10-26", "close": 0.925, "volume": 712284.0}, {"date": "2021-10-27", "close": 0.875, "volume": 800961.0}, {"date": "2021-10-28", "close": 0.925, "volume": 695202.0}, {"date": "2021-10-29", "close": 0.95, "volume": 1146228.0}, {"date": "2021-11-01", "close": 0.95, "volume": 348225.0}, {"date": "2021-11-02", "close": 0.925, "volume": 899117.0}, {"date": "2021-11-03", "close": 1.0, "volume": 1396844.0}, {"date": "2021-11-04", "close": 1.05, "volume": 1093102.0}, {"date": "2021-11-05", "close": 1.025, "volume": 1493430.0}, {"date": "2021-11-08", "close": 1.05, "volume": 306224.0}, {"date": "2021-11-09", "close": 1.125, "volume": 588326.0}, {"date": "2021-11-10", "close": 1.175, "volume": 499975.0}, {"date": "2021-11-11", "close": 1.2, "volume": 896728.0}, {"date": "2021-11-12", "close": 1.15, "volume": 522313.0}, {"date": "2021-11-15", "close": 1.25, "volume": 940386.0}, {"date": "2021-11-16", "close": 1.225, "volume": 1109405.0}, {"date": "2021-11-17", "close": 1.225, "volume": 925314.0}, {"date": "2021-11-18", "close": 1.375, "volume": 1208661.0}, {"date": "2021-11-19", "close": 1.3, "volume": 516179.0}, {"date": "2021-11-22", "close": 1.275, "volume": 847543.0}, {"date": "2021-11-23", "close": 1.225, "volume": 538799.0}, {"date": "2021-11-24", "close": 1.225, "volume": 272971.0}, {"date": "2021-11-25", "close": 1.2, "volume": 231391.0}, {"date": "2021-11-26", "close": 1.15, "volume": 276162.0}, {"date": "2021-11-29", "close": 1.15, "volume": 1017582.0}, {"date": "2021-11-30", "close": 1.175, "volume": 677455.0}, {"date": "2021-12-01", "close": 1.15, "volume": 301832.0}, {"date": "2021-12-02", "close": 1.1, "volume": 390701.0}, {"date": "2021-12-03", "close": 1.1, "volume": 481305.0}, {"date": "2021-12-06", "close": 1.125, "volume": 382153.0}, {"date": "2021-12-07", "close": 1.15, "volume": 149844.0}, {"date": "2021-12-08", "close": 1.25, "volume": 693396.0}, {"date": "2021-12-09", "close": 1.25, "volume": 1527333.0}, {"date": "2021-12-10", "close": 1.2, "volume": 1361208.0}, {"date": "2021-12-13", "close": 1.175, "volume": 258310.0}, {"date": "2021-12-14", "close": 1.175, "volume": 124329.0}, {"date": "2021-12-15", "close": 1.125, "volume": 479593.0}, {"date": "2021-12-16", "close": 1.15, "volume": 363689.0}, {"date": "2021-12-17", "close": 1.2, "volume": 812045.0}, {"date": "2021-12-20", "close": 1.15, "volume": 220405.0}, {"date": "2021-12-21", "close": 1.15, "volume": 644733.0}, {"date": "2021-12-22", "close": 1.15, "volume": 311892.0}, {"date": "2021-12-23", "close": 1.175, "volume": 392786.0}, {"date": "2021-12-24", "close": 1.2, "volume": 310139.0}, {"date": "2021-12-29", "close": 1.25, "volume": 824063.0}, {"date": "2021-12-30", "close": 1.225, "volume": 163030.0}, {"date": "2021-12-31", "close": 1.275, "volume": 1046289.0}, {"date": "2022-01-04", "close": 1.325, "volume": 544261.0}, {"date": "2022-01-05", "close": 1.35, "volume": 577225.0}, {"date": "2022-01-06", "close": 1.325, "volume": 294895.0}, {"date": "2022-01-07", "close": 1.25, "volume": 341939.0}, {"date": "2022-01-10", "close": 1.3, "volume": 521726.0}, {"date": "2022-01-11", "close": 1.3, "volume": 50136.0}, {"date": "2022-01-12", "close": 1.35, "volume": 830068.0}, {"date": "2022-01-13", "close": 1.375, "volume": 1748313.0}, {"date": "2022-01-14", "close": 1.375, "volume": 261001.0}, {"date": "2022-01-17", "close": 1.325, "volume": 327129.0}, {"date": "2022-01-18", "close": 1.3, "volume": 581120.0}, {"date": "2022-01-19", "close": 1.2, "volume": 1331079.0}, {"date": "2022-01-20", "close": 1.225, "volume": 482066.0}, {"date": "2022-01-21", "close": 1.3, "volume": 929647.0}, {"date": "2022-01-24", "close": 1.225, "volume": 225007.0}, {"date": "2022-01-25", "close": 1.125, "volume": 735625.0}, {"date": "2022-01-27", "close": 1.075, "volume": 714751.0}, {"date": "2022-01-28", "close": 1.1, "volume": 437008.0}, {"date": "2022-01-31", "close": 1.1, "volume": 127994.0}, {"date": "2022-02-01", "close": 1.1, "volume": 146677.0}, {"date": "2022-02-02", "close": 1.25, "volume": 385209.0}, {"date": "2022-02-03", "close": 1.2, "volume": 193347.0}, {"date": "2022-02-04", "close": 1.25, "volume": 170402.0}, {"date": "2022-02-07", "close": 1.2, "volume": 470823.0}, {"date": "2022-02-08", "close": 1.25, "volume": 398445.0}, {"date": "2022-02-09", "close": 1.25, "volume": 258811.0}, {"date": "2022-02-10", "close": 1.25, "volume": 101724.0}, {"date": "2022-02-11", "close": 1.2, "volume": 109651.0}, {"date": "2022-02-14", "close": 1.15, "volume": 565566.0}, {"date": "2022-02-15", "close": 1.175, "volume": 179886.0}, {"date": "2022-02-16", "close": 1.15, "volume": 159508.0}, {"date": "2022-02-17", "close": 1.15, "volume": 132117.0}, {"date": "2022-02-18", "close": 1.125, "volume": 99476.0}, {"date": "2022-02-21", "close": 1.1, "volume": 118940.0}, {"date": "2022-02-22", "close": 1.075, "volume": 264064.0}, {"date": "2022-02-23", "close": 1.1, "volume": 164942.0}, {"date": "2022-02-24", "close": 1.0, "volume": 391391.0}, {"date": "2022-02-25", "close": 1.05, "volume": 455272.0}, {"date": "2022-02-28", "close": 1.05, "volume": 84382.0}, {"date": "2022-03-01", "close": 1.075, "volume": 82285.0}, {"date": "2022-03-02", "close": 1.05, "volume": 114912.0}, {"date": "2022-03-03", "close": 1.075, "volume": 318175.0}, {"date": "2022-03-04", "close": 1.075, "volume": 346702.0}, {"date": "2022-03-07", "close": 1.1, "volume": 206680.0}, {"date": "2022-03-08", "close": 1.1, "volume": 221397.0}, {"date": "2022-03-09", "close": 1.15, "volume": 295071.0}, {"date": "2022-03-10", "close": 1.15, "volume": 81456.0}, {"date": "2022-03-11", "close": 1.175, "volume": 137155.0}, {"date": "2022-03-14", "close": 1.125, "volume": 52297.0}, {"date": "2022-03-15", "close": 1.025, "volume": 186215.0}, {"date": "2022-03-16", "close": 1.1, "volume": 156251.0}, {"date": "2022-03-17", "close": 1.1, "volume": 85758.0}, {"date": "2022-03-18", "close": 1.1, "volume": 179741.0}, {"date": "2022-03-21", "close": 1.075, "volume": 349454.0}, {"date": "2022-03-22", "close": 1.1, "volume": 80001.0}, {"date": "2022-03-23", "close": 1.075, "volume": 175387.0}, {"date": "2022-03-24", "close": 1.1, "volume": 48958.0}, {"date": "2022-03-25", "close": 1.05, "volume": 295803.0}, {"date": "2022-03-28", "close": 1.025, "volume": 50077.0}, {"date": "2022-03-29", "close": 1.025, "volume": 96182.0}, {"date": "2022-03-30", "close": 1.075, "volume": 134008.0}, {"date": "2022-03-31", "close": 1.05, "volume": 134518.0}, {"date": "2022-04-01", "close": 1.075, "volume": 217036.0}, {"date": "2022-04-04", "close": 1.05, "volume": 244715.0}, {"date": "2022-04-05", "close": 1.05, "volume": 548905.0}, {"date": "2022-04-06", "close": 1.025, "volume": 42061.0}, {"date": "2022-04-07", "close": 1.025, "volume": 42284.0}, {"date": "2022-04-08", "close": 1.0, "volume": 517181.0}, {"date": "2022-04-11", "close": 1.0, "volume": 454902.0}, {"date": "2022-04-12", "close": 0.975, "volume": 291810.0}, {"date": "2022-04-13", "close": 1.075, "volume": 352149.0}, {"date": "2022-04-14", "close": 1.025, "volume": 115438.0}, {"date": "2022-04-19", "close": 1.1, "volume": 516486.0}, {"date": "2022-04-20", "close": 1.075, "volume": 47237.0}, {"date": "2022-04-21", "close": 1.05, "volume": 253601.0}, {"date": "2022-04-22", "close": 1.025, "volume": 75744.0}, {"date": "2022-04-26", "close": 0.925, "volume": 824446.0}, {"date": "2022-04-27", "close": 1.025, "volume": 1611128.0}, {"date": "2022-04-28", "close": 1.125, "volume": 1585969.0}, {"date": "2022-04-29", "close": 1.225, "volume": 1377462.0}, {"date": "2022-05-02", "close": 1.125, "volume": 428489.0}, {"date": "2022-05-03", "close": 1.175, "volume": 257520.0}, {"date": "2022-05-04", "close": 1.125, "volume": 269989.0}, {"date": "2022-05-05", "close": 1.125, "volume": 112387.0}, {"date": "2022-05-06", "close": 1.025, "volume": 365916.0}, {"date": "2022-05-09", "close": 1.025, "volume": 358506.0}, {"date": "2022-05-10", "close": 0.95, "volume": 276139.0}, {"date": "2022-05-11", "close": 1.025, "volume": 65769.0}, {"date": "2022-05-12", "close": 1.025, "volume": 174957.0}, {"date": "2022-05-13", "close": 1.025, "volume": 81259.0}, {"date": "2022-05-16", "close": 1.025, "volume": 190239.0}, {"date": "2022-05-17", "close": 0.975, "volume": 28712.0}, {"date": "2022-05-18", "close": 1.0, "volume": 158879.0}, {"date": "2022-05-19", "close": 0.975, "volume": 116646.0}, {"date": "2022-05-20", "close": 1.0, "volume": 114629.0}, {"date": "2022-05-23", "close": 0.9875, "volume": 52695.0}, {"date": "2022-05-24", "close": 0.975, "volume": 78201.0}, {"date": "2022-05-25", "close": 1.0, "volume": 93240.0}, {"date": "2022-05-30", "close": 1.0, "volume": 981474.0}, {"date": "2022-05-31", "close": 0.975, "volume": 222160.0}, {"date": "2022-06-01", "close": 0.95, "volume": 427867.0}, {"date": "2022-06-02", "close": 0.95, "volume": 181254.0}, {"date": "2022-06-03", "close": 0.975, "volume": 192247.0}, {"date": "2022-06-06", "close": 0.95, "volume": 90396.0}, {"date": "2022-06-07", "close": 0.95, "volume": 134367.0}, {"date": "2022-06-08", "close": 0.925, "volume": 251425.0}, {"date": "2022-06-09", "close": 0.975, "volume": 320641.0}, {"date": "2022-06-10", "close": 0.975, "volume": 390492.0}, {"date": "2022-06-14", "close": 0.85, "volume": 700761.0}, {"date": "2022-06-15", "close": 0.95, "volume": 643030.0}, {"date": "2022-06-16", "close": 1.0, "volume": 615339.0}, {"date": "2022-06-17", "close": 0.975, "volume": 311394.0}, {"date": "2022-06-20", "close": 0.925, "volume": 154587.0}, {"date": "2022-06-21", "close": 0.925, "volume": 56401.0}, {"date": "2022-06-22", "close": 0.925, "volume": 222660.0}, {"date": "2022-06-23", "close": 0.9, "volume": 358751.0}, {"date": "2022-06-24", "close": 0.875, "volume": 143993.0}, {"date": "2022-06-27", "close": 0.925, "volume": 183921.0}, {"date": "2022-06-28", "close": 0.95, "volume": 247911.0}, {"date": "2022-06-29", "close": 0.95, "volume": 236870.0}, {"date": "2022-06-30", "close": 1.0, "volume": 363777.0}, {"date": "2022-07-01", "close": 0.95, "volume": 227201.0}, {"date": "2022-07-04", "close": 0.95, "volume": 180102.0}, {"date": "2022-07-05", "close": 0.975, "volume": 302271.0}, {"date": "2022-07-06", "close": 0.95, "volume": 338377.0}, {"date": "2022-07-07", "close": 0.9, "volume": 220511.0}, {"date": "2022-07-08", "close": 0.9, "volume": 107477.0}, {"date": "2022-07-11", "close": 0.9, "volume": 65532.0}, {"date": "2022-07-12", "close": 0.875, "volume": 159692.0}, {"date": "2022-07-13", "close": 0.9, "volume": 91409.0}, {"date": "2022-07-14", "close": 0.95, "volume": 62200.0}, {"date": "2022-07-15", "close": 0.95, "volume": 6565.0}, {"date": "2022-07-18", "close": 0.9, "volume": 160212.0}, {"date": "2022-07-19", "close": 0.875, "volume": 493784.0}, {"date": "2022-07-20", "close": 0.9, "volume": 25832.0}, {"date": "2022-07-21", "close": 0.975, "volume": 567646.0}, {"date": "2022-07-22", "close": 1.0, "volume": 386280.0}, {"date": "2022-07-25", "close": 1.075, "volume": 1327253.0}, {"date": "2022-07-26", "close": 1.075, "volume": 962153.0}, {"date": "2022-07-27", "close": 1.05, "volume": 708924.0}, {"date": "2022-07-28", "close": 1.125, "volume": 898169.0}, {"date": "2022-07-29", "close": 1.2, "volume": 796654.0}, {"date": "2022-08-01", "close": 1.175, "volume": 877484.0}, {"date": "2022-08-02", "close": 1.125, "volume": 804762.0}, {"date": "2022-08-03", "close": 1.15, "volume": 387055.0}, {"date": "2022-08-04", "close": 1.125, "volume": 267933.0}, {"date": "2022-08-05", "close": 1.1, "volume": 326630.0}, {"date": "2022-08-08", "close": 1.125, "volume": 358710.0}, {"date": "2022-08-09", "close": 1.125, "volume": 564869.0}, {"date": "2022-08-10", "close": 1.1, "volume": 209165.0}, {"date": "2022-08-11", "close": 1.125, "volume": 652419.0}, {"date": "2022-08-12", "close": 1.1, "volume": 47252.0}, {"date": "2022-08-15", "close": 1.1, "volume": 487073.0}, {"date": "2022-08-16", "close": 1.05, "volume": 282441.0}, {"date": "2022-08-17", "close": 1.05, "volume": 224411.0}, {"date": "2022-08-18", "close": 1.0, "volume": 293105.0}, {"date": "2022-08-19", "close": 1.075, "volume": 240727.0}, {"date": "2022-08-22", "close": 1.025, "volume": 150567.0}, {"date": "2022-08-23", "close": 0.95, "volume": 318847.0}, {"date": "2022-08-24", "close": 0.95, "volume": 309739.0}, {"date": "2022-08-25", "close": 1.075, "volume": 436000.0}, {"date": "2022-08-26", "close": 1.075, "volume": 133103.0}, {"date": "2022-08-29", "close": 1.025, "volume": 253383.0}, {"date": "2022-08-30", "close": 0.95, "volume": 58447.0}, {"date": "2022-08-31", "close": 1.025, "volume": 370388.0}, {"date": "2022-09-01", "close": 0.925, "volume": 245275.0}, {"date": "2022-09-02", "close": 0.975, "volume": 265644.0}, {"date": "2022-09-05", "close": 0.925, "volume": 342874.0}, {"date": "2022-09-06", "close": 0.925, "volume": 150075.0}, {"date": "2022-09-07", "close": 1.0, "volume": 192883.0}, {"date": "2022-09-08", "close": 1.05, "volume": 433598.0}, {"date": "2022-09-09", "close": 1.05, "volume": 222047.0}, {"date": "2022-09-12", "close": 1.05, "volume": 169098.0}, {"date": "2022-09-13", "close": 1.0, "volume": 87676.0}, {"date": "2022-09-14", "close": 0.925, "volume": 160398.0}, {"date": "2022-09-15", "close": 0.95, "volume": 36052.0}, {"date": "2022-09-16", "close": 0.875, "volume": 333942.0}, {"date": "2022-09-19", "close": 0.875, "volume": 107674.0}, {"date": "2022-09-20", "close": 0.875, "volume": 44166.0}, {"date": "2022-09-21", "close": 0.875, "volume": 32202.0}, {"date": "2022-09-23", "close": 0.85, "volume": 19278.0}, {"date": "2022-09-26", "close": 0.85, "volume": 159916.0}, {"date": "2022-09-27", "close": 0.875, "volume": 93409.0}, {"date": "2022-09-28", "close": 0.825, "volume": 190119.0}, {"date": "2022-09-29", "close": 0.9, "volume": 135363.0}, {"date": "2022-09-30", "close": 0.925, "volume": 401946.0}, {"date": "2022-10-03", "close": 0.925, "volume": 129089.0}, {"date": "2022-10-04", "close": 0.95, "volume": 754743.0}, {"date": "2022-10-05", "close": 0.95, "volume": 54035.0}, {"date": "2022-10-06", "close": 0.925, "volume": 17800.0}, {"date": "2022-10-07", "close": 0.925, "volume": 43552.0}, {"date": "2022-10-10", "close": 0.9, "volume": 118873.0}, {"date": "2022-10-11", "close": 0.875, "volume": 137760.0}, {"date": "2022-10-12", "close": 0.9, "volume": 33581.0}, {"date": "2022-10-13", "close": 0.9, "volume": 214733.0}, {"date": "2022-10-14", "close": 0.9, "volume": 87137.0}, {"date": "2022-10-17", "close": 0.875, "volume": 102101.0}, {"date": "2022-10-18", "close": 0.875, "volume": 277736.0}, {"date": "2022-10-19", "close": 0.9, "volume": 140901.0}, {"date": "2022-10-20", "close": 0.9, "volume": 29449.0}, {"date": "2022-10-21", "close": 0.9, "volume": 90227.0}, {"date": "2022-10-24", "close": 0.875, "volume": 670257.0}, {"date": "2022-10-25", "close": 0.875, "volume": 1235190.0}, {"date": "2022-10-26", "close": 0.825, "volume": 228730.0}, {"date": "2022-10-27", "close": 0.825, "volume": 285824.0}, {"date": "2022-10-28", "close": 0.8, "volume": 195548.0}, {"date": "2022-10-31", "close": 0.75, "volume": 630368.0}, {"date": "2022-11-01", "close": 0.775, "volume": 563874.0}, {"date": "2022-11-02", "close": 0.775, "volume": 473303.0}, {"date": "2022-11-03", "close": 0.85, "volume": 358679.0}, {"date": "2022-11-04", "close": 0.825, "volume": 296494.0}, {"date": "2022-11-07", "close": 0.875, "volume": 148593.0}, {"date": "2022-11-08", "close": 0.875, "volume": 80659.0}, {"date": "2022-11-09", "close": 0.9, "volume": 273364.0}, {"date": "2022-11-10", "close": 0.9, "volume": 1088808.0}, {"date": "2022-11-11", "close": 0.975, "volume": 460297.0}, {"date": "2022-11-14", "close": 1.025, "volume": 644115.0}, {"date": "2022-11-15", "close": 1.0, "volume": 298324.0}, {"date": "2022-11-16", "close": 1.025, "volume": 217819.0}, {"date": "2022-11-17", "close": 1.075, "volume": 299669.0}, {"date": "2022-11-18", "close": 1.05, "volume": 106858.0}, {"date": "2022-11-21", "close": 1.05, "volume": 374233.0}, {"date": "2022-11-22", "close": 1.0, "volume": 941932.0}, {"date": "2022-11-23", "close": 1.0, "volume": 144662.0}, {"date": "2022-11-24", "close": 1.05, "volume": 122200.0}, {"date": "2022-11-25", "close": 1.0, "volume": 148999.0}, {"date": "2022-11-28", "close": 0.975, "volume": 216082.0}, {"date": "2022-11-29", "close": 0.975, "volume": 76683.0}, {"date": "2022-11-30", "close": 1.05, "volume": 596461.0}, {"date": "2022-12-01", "close": 1.1, "volume": 432267.0}, {"date": "2022-12-02", "close": 1.125, "volume": 610742.0}, {"date": "2022-12-05", "close": 1.125, "volume": 144625.0}, {"date": "2022-12-06", "close": 1.075, "volume": 241084.0}, {"date": "2022-12-07", "close": 1.025, "volume": 195982.0}, {"date": "2022-12-08", "close": 1.025, "volume": 175606.0}, {"date": "2022-12-09", "close": 1.025, "volume": 209159.0}, {"date": "2022-12-12", "close": 0.975, "volume": 132370.0}, {"date": "2022-12-13", "close": 0.95, "volume": 167753.0}, {"date": "2022-12-14", "close": 0.95, "volume": 167380.0}, {"date": "2022-12-15", "close": 0.925, "volume": 100431.0}, {"date": "2022-12-16", "close": 0.875, "volume": 1223729.0}, {"date": "2022-12-19", "close": 0.9, "volume": 133542.0}, {"date": "2022-12-20", "close": 0.9, "volume": 243873.0}, {"date": "2022-12-21", "close": 0.925, "volume": 99865.0}, {"date": "2022-12-22", "close": 0.95, "volume": 290546.0}, {"date": "2022-12-23", "close": 0.9, "volume": 228606.0}, {"date": "2022-12-28", "close": 0.9, "volume": 160830.0}, {"date": "2022-12-29", "close": 0.925, "volume": 18438.0}, {"date": "2022-12-30", "close": 0.9, "volume": 70211.0}, {"date": "2023-01-03", "close": 0.95, "volume": 319948.0}, {"date": "2023-01-04", "close": 0.9875, "volume": 106739.0}, {"date": "2023-01-05", "close": 1.0, "volume": 145093.0}, {"date": "2023-01-06", "close": 0.95, "volume": 32879.0}, {"date": "2023-01-09", "close": 0.95, "volume": 461270.0}, {"date": "2023-01-10", "close": 0.925, "volume": 74287.0}, {"date": "2023-01-11", "close": 0.975, "volume": 84029.0}, {"date": "2023-01-12", "close": 1.0, "volume": 137238.0}, {"date": "2023-01-13", "close": 1.0, "volume": 246223.0}, {"date": "2023-01-16", "close": 0.975, "volume": 275373.0}, {"date": "2023-01-17", "close": 0.975, "volume": 65950.0}, {"date": "2023-01-18", "close": 0.925, "volume": 97035.0}, {"date": "2023-01-19", "close": 0.9, "volume": 231555.0}, {"date": "2023-01-20", "close": 0.925, "volume": 376160.0}, {"date": "2023-01-23", "close": 0.925, "volume": 266485.0}, {"date": "2023-01-24", "close": 0.95, "volume": 170612.0}, {"date": "2023-01-25", "close": 0.925, "volume": 213955.0}, {"date": "2023-01-27", "close": 0.95, "volume": 125950.0}, {"date": "2023-01-30", "close": 1.0, "volume": 561098.0}, {"date": "2023-01-31", "close": 0.925, "volume": 357221.0}, {"date": "2023-02-01", "close": 0.9, "volume": 179232.0}, {"date": "2023-02-02", "close": 0.925, "volume": 108841.0}, {"date": "2023-02-03", "close": 0.95, "volume": 37434.0}, {"date": "2023-02-06", "close": 0.85, "volume": 789890.0}, {"date": "2023-02-07", "close": 0.875, "volume": 371419.0}, {"date": "2023-02-08", "close": 0.9, "volume": 313223.0}, {"date": "2023-02-09", "close": 0.85, "volume": 295934.0}, {"date": "2023-02-10", "close": 0.825, "volume": 284511.0}, {"date": "2023-02-13", "close": 0.85, "volume": 65981.0}, {"date": "2023-02-14", "close": 0.875, "volume": 263902.0}, {"date": "2023-02-15", "close": 0.85, "volume": 135901.0}, {"date": "2023-02-16", "close": 0.825, "volume": 206879.0}, {"date": "2023-02-17", "close": 0.825, "volume": 138378.0}, {"date": "2023-02-20", "close": 0.775, "volume": 231030.0}, {"date": "2023-02-21", "close": 0.85, "volume": 308183.0}, {"date": "2023-02-22", "close": 0.825, "volume": 83643.0}, {"date": "2023-02-23", "close": 0.875, "volume": 1783057.0}, {"date": "2023-02-24", "close": 0.825, "volume": 32548.0}, {"date": "2023-02-27", "close": 0.8, "volume": 440433.0}, {"date": "2023-02-28", "close": 0.85, "volume": 67086.0}, {"date": "2023-03-01", "close": 0.825, "volume": 246237.0}, {"date": "2023-03-02", "close": 0.85, "volume": 160637.0}, {"date": "2023-03-03", "close": 0.85, "volume": 191018.0}, {"date": "2023-03-06", "close": 0.875, "volume": 322493.0}, {"date": "2023-03-07", "close": 0.875, "volume": 221622.0}, {"date": "2023-03-08", "close": 0.85, "volume": 138258.0}, {"date": "2023-03-09", "close": 0.825, "volume": 104619.0}, {"date": "2023-03-10", "close": 0.875, "volume": 707528.0}, {"date": "2023-03-13", "close": 0.875, "volume": 474552.0}, {"date": "2023-03-14", "close": 0.875, "volume": 459584.0}, {"date": "2023-03-15", "close": 0.85, "volume": 207244.0}, {"date": "2023-03-16", "close": 0.9, "volume": 388325.0}, {"date": "2023-03-17", "close": 0.875, "volume": 131040.0}, {"date": "2023-03-20", "close": 0.95, "volume": 613414.0}, {"date": "2023-03-21", "close": 0.9, "volume": 88979.0}, {"date": "2023-03-22", "close": 0.875, "volume": 162828.0}, {"date": "2023-03-23", "close": 0.825, "volume": 235153.0}, {"date": "2023-03-24", "close": 0.85, "volume": 17943.0}, {"date": "2023-03-27", "close": 0.875, "volume": 13728.0}, {"date": "2023-03-28", "close": 0.875, "volume": 445629.0}, {"date": "2023-03-29", "close": 0.875, "volume": 107441.0}, {"date": "2023-03-30", "close": 0.85, "volume": 157484.0}, {"date": "2023-03-31", "close": 0.825, "volume": 271711.0}, {"date": "2023-04-03", "close": 0.8, "volume": 90513.0}, {"date": "2023-04-04", "close": 0.85, "volume": 328887.0}, {"date": "2023-04-05", "close": 0.825, "volume": 440371.0}, {"date": "2023-04-06", "close": 0.875, "volume": 1754707.0}, {"date": "2023-04-11", "close": 0.9, "volume": 805807.0}, {"date": "2023-04-12", "close": 0.9, "volume": 1133795.0}, {"date": "2023-04-13", "close": 0.875, "volume": 629263.0}, {"date": "2023-04-14", "close": 0.9, "volume": 160238.0}, {"date": "2023-04-17", "close": 0.9, "volume": 336476.0}, {"date": "2023-04-18", "close": 0.9, "volume": 1244098.0}, {"date": "2023-04-19", "close": 0.9, "volume": 302826.0}, {"date": "2023-04-20", "close": 0.9, "volume": 244283.0}, {"date": "2023-04-21", "close": 0.925, "volume": 125026.0}, {"date": "2023-04-24", "close": 0.9375, "volume": 30510.0}, {"date": "2023-04-26", "close": 0.925, "volume": 121040.0}, {"date": "2023-04-27", "close": 0.9, "volume": 319980.0}, {"date": "2023-04-28", "close": 0.8875, "volume": 49943.0}, {"date": "2023-05-01", "close": 0.875, "volume": 43390.0}, {"date": "2023-05-02", "close": 0.925, "volume": 282033.0}, {"date": "2023-05-03", "close": 0.925, "volume": 438184.0}, {"date": "2023-05-04", "close": 0.925, "volume": 172999.0}, {"date": "2023-05-05", "close": 0.9, "volume": 31049.0}, {"date": "2023-05-08", "close": 0.875, "volume": 51339.0}, {"date": "2023-05-09", "close": 0.85, "volume": 123811.0}, {"date": "2023-05-10", "close": 0.85, "volume": 129304.0}, {"date": "2023-05-11", "close": 0.875, "volume": 158831.0}, {"date": "2023-05-12", "close": 0.85, "volume": 20802.0}, {"date": "2023-05-15", "close": 0.85, "volume": 35600.0}, {"date": "2023-05-16", "close": 0.825, "volume": 46719.0}, {"date": "2023-05-17", "close": 0.8, "volume": 137641.0}, {"date": "2023-05-18", "close": 0.8, "volume": 172389.0}, {"date": "2023-05-19", "close": 0.775, "volume": 412835.0}, {"date": "2023-05-22", "close": 0.8, "volume": 234985.0}, {"date": "2023-05-23", "close": 0.8, "volume": 253141.0}, {"date": "2023-05-24", "close": 0.8, "volume": 129298.0}, {"date": "2023-05-29", "close": 0.75, "volume": 634836.0}, {"date": "2023-05-30", "close": 0.8, "volume": 181431.0}, {"date": "2023-05-31", "close": 0.775, "volume": 350514.0}, {"date": "2023-06-01", "close": 0.8, "volume": 504972.0}, {"date": "2023-06-02", "close": 0.8375, "volume": 32179.0}, {"date": "2023-06-05", "close": 0.825, "volume": 72823.0}, {"date": "2023-06-06", "close": 0.775, "volume": 248760.0}, {"date": "2023-06-07", "close": 0.8, "volume": 313319.0}, {"date": "2023-06-08", "close": 0.775, "volume": 322766.0}, {"date": "2023-06-09", "close": 0.8, "volume": 178244.0}, {"date": "2023-06-13", "close": 0.85, "volume": 1078410.0}, {"date": "2023-06-19", "close": 0.8, "volume": 238042.0}, {"date": "2023-06-20", "close": 0.775, "volume": 264729.0}, {"date": "2023-06-21", "close": 0.775, "volume": 310397.0}, {"date": "2023-06-22", "close": 0.8, "volume": 221538.0}, {"date": "2023-06-23", "close": 0.85, "volume": 475539.0}, {"date": "2023-06-26", "close": 0.85, "volume": 334867.0}, {"date": "2023-06-27", "close": 0.8, "volume": 256089.0}, {"date": "2023-06-28", "close": 0.825, "volume": 123689.0}, {"date": "2023-06-29", "close": 0.825, "volume": 153007.0}, {"date": "2023-06-30", "close": 0.825, "volume": 49177.0}, {"date": "2023-07-03", "close": 0.8, "volume": 354538.0}, {"date": "2023-07-04", "close": 0.825, "volume": 42267.0}, {"date": "2023-07-05", "close": 0.825, "volume": 70096.0}, {"date": "2023-07-06", "close": 0.8, "volume": 203648.0}, {"date": "2023-07-07", "close": 0.8, "volume": 237922.0}, {"date": "2023-07-10", "close": 0.825, "volume": 197809.0}, {"date": "2023-07-11", "close": 0.85, "volume": 59982.0}, {"date": "2023-07-12", "close": 0.85, "volume": 107927.0}, {"date": "2023-07-13", "close": 0.875, "volume": 1588644.0}, {"date": "2023-07-14", "close": 0.875, "volume": 125389.0}, {"date": "2023-07-17", "close": 0.85, "volume": 218830.0}, {"date": "2023-07-18", "close": 0.825, "volume": 171279.0}, {"date": "2023-07-19", "close": 0.825, "volume": 158994.0}, {"date": "2023-07-20", "close": 0.85, "volume": 37313.0}, {"date": "2023-07-21", "close": 0.85, "volume": 205479.0}, {"date": "2023-07-24", "close": 0.85, "volume": 122951.0}, {"date": "2023-07-25", "close": 0.825, "volume": 69626.0}, {"date": "2023-07-26", "close": 0.825, "volume": 56624.0}, {"date": "2023-07-27", "close": 0.825, "volume": 33984.0}, {"date": "2023-07-28", "close": 0.825, "volume": 636.0}, {"date": "2023-07-31", "close": 0.825, "volume": 49487.0}, {"date": "2023-08-01", "close": 0.825, "volume": 44903.0}, {"date": "2023-08-02", "close": 0.825, "volume": 126415.0}, {"date": "2023-08-03", "close": 0.875, "volume": 152158.0}, {"date": "2023-08-04", "close": 0.85, "volume": 45170.0}, {"date": "2023-08-07", "close": 0.875, "volume": 623018.0}, {"date": "2023-08-08", "close": 0.875, "volume": 265070.0}, {"date": "2023-08-09", "close": 0.9, "volume": 694190.0}, {"date": "2023-08-10", "close": 0.9, "volume": 317681.0}, {"date": "2023-08-11", "close": 0.975, "volume": 562564.0}, {"date": "2023-08-14", "close": 0.95, "volume": 341217.0}, {"date": "2023-08-15", "close": 0.925, "volume": 363834.0}, {"date": "2023-08-16", "close": 0.9125, "volume": 220317.0}, {"date": "2023-08-17", "close": 0.925, "volume": 103828.0}, {"date": "2023-08-18", "close": 1.0, "volume": 582460.0}, {"date": "2023-08-21", "close": 1.0, "volume": 136850.0}, {"date": "2023-08-22", "close": 1.0, "volume": 61789.0}, {"date": "2023-08-23", "close": 1.0, "volume": 96678.0}, {"date": "2023-08-24", "close": 1.025, "volume": 159655.0}, {"date": "2023-08-25", "close": 1.025, "volume": 258903.0}, {"date": "2023-08-28", "close": 0.925, "volume": 74958.0}, {"date": "2023-08-29", "close": 1.0, "volume": 766193.0}, {"date": "2023-08-30", "close": 1.05, "volume": 719214.0}, {"date": "2023-08-31", "close": 1.075, "volume": 320020.0}, {"date": "2023-09-01", "close": 1.05, "volume": 471878.0}, {"date": "2023-09-04", "close": 1.125, "volume": 1166009.0}, {"date": "2023-09-05", "close": 1.0, "volume": 436963.0}, {"date": "2023-09-06", "close": 1.075, "volume": 434543.0}, {"date": "2023-09-07", "close": 0.975, "volume": 96402.0}, {"date": "2023-09-08", "close": 0.975, "volume": 478345.0}, {"date": "2023-09-11", "close": 1.0, "volume": 193806.0}, {"date": "2023-09-12", "close": 1.05, "volume": 777621.0}, {"date": "2023-09-13", "close": 1.05, "volume": 300132.0}, {"date": "2023-09-14", "close": 1.125, "volume": 926742.0}, {"date": "2023-09-15", "close": 1.125, "volume": 264685.0}, {"date": "2023-09-18", "close": 1.1, "volume": 201385.0}, {"date": "2023-09-19", "close": 1.125, "volume": 139001.0}, {"date": "2023-09-20", "close": 1.1, "volume": 651494.0}, {"date": "2023-09-21", "close": 1.125, "volume": 268120.0}, {"date": "2023-09-22", "close": 1.075, "volume": 254140.0}, {"date": "2023-09-25", "close": 1.075, "volume": 7448.0}, {"date": "2023-09-26", "close": 1.0, "volume": 245950.0}, {"date": "2023-09-27", "close": 1.025, "volume": 43860.0}, {"date": "2023-09-28", "close": 1.0, "volume": 104019.0}, {"date": "2023-09-29", "close": 0.95, "volume": 425107.0}, {"date": "2023-10-02", "close": 0.975, "volume": 180072.0}, {"date": "2023-10-03", "close": 0.95, "volume": 134268.0}, {"date": "2023-10-04", "close": 1.0, "volume": 644307.0}, {"date": "2023-10-05", "close": 1.0, "volume": 229895.0}, {"date": "2023-10-06", "close": 1.0, "volume": 124355.0}, {"date": "2023-10-09", "close": 1.025, "volume": 199651.0}, {"date": "2023-10-10", "close": 1.025, "volume": 148890.0}, {"date": "2023-10-11", "close": 1.0, "volume": 143804.0}, {"date": "2023-10-12", "close": 1.025, "volume": 223024.0}, {"date": "2023-10-13", "close": 1.0, "volume": 284748.0}, {"date": "2023-10-16", "close": 1.025, "volume": 566944.0}, {"date": "2023-10-17", "close": 1.05, "volume": 371254.0}, {"date": "2023-10-18", "close": 1.075, "volume": 458040.0}, {"date": "2023-10-19", "close": 1.15, "volume": 598198.0}, {"date": "2023-10-20", "close": 1.15, "volume": 580321.0}, {"date": "2023-10-23", "close": 1.175, "volume": 123590.0}, {"date": "2023-10-24", "close": 1.15, "volume": 425224.0}, {"date": "2023-10-25", "close": 1.15, "volume": 3263855.0}, {"date": "2023-10-26", "close": 1.075, "volume": 232996.0}, {"date": "2023-10-27", "close": 1.15, "volume": 819710.0}, {"date": "2023-10-30", "close": 1.225, "volume": 719820.0}, {"date": "2023-10-31", "close": 1.175, "volume": 132498.0}, {"date": "2023-11-01", "close": 1.15, "volume": 552392.0}, {"date": "2023-11-02", "close": 1.15, "volume": 236126.0}, {"date": "2023-11-03", "close": 1.15, "volume": 117425.0}, {"date": "2023-11-06", "close": 1.15, "volume": 236548.0}, {"date": "2023-11-07", "close": 1.15, "volume": 394722.0}, {"date": "2023-11-08", "close": 1.1, "volume": 534675.0}, {"date": "2023-11-09", "close": 1.025, "volume": 775365.0}, {"date": "2023-11-10", "close": 1.05, "volume": 152409.0}, {"date": "2023-11-13", "close": 1.025, "volume": 329014.0}, {"date": "2023-11-14", "close": 1.025, "volume": 577322.0}, {"date": "2023-11-15", "close": 1.125, "volume": 780772.0}, {"date": "2023-11-16", "close": 1.1, "volume": 645667.0}, {"date": "2023-11-17", "close": 1.125, "volume": 946264.0}, {"date": "2023-11-20", "close": 1.1, "volume": 478640.0}, {"date": "2023-11-21", "close": 1.15, "volume": 305752.0}, {"date": "2023-11-22", "close": 1.2, "volume": 365778.0}, {"date": "2023-11-23", "close": 1.15, "volume": 138162.0}, {"date": "2023-11-24", "close": 1.175, "volume": 203057.0}, {"date": "2023-11-27", "close": 1.15, "volume": 168273.0}, {"date": "2023-11-28", "close": 1.15, "volume": 122263.0}, {"date": "2023-11-29", "close": 1.175, "volume": 320429.0}, {"date": "2023-11-30", "close": 1.175, "volume": 235149.0}, {"date": "2023-12-01", "close": 1.15, "volume": 839870.0}, {"date": "2023-12-04", "close": 1.2, "volume": 362211.0}, {"date": "2023-12-05", "close": 1.125, "volume": 183388.0}, {"date": "2023-12-06", "close": 1.175, "volume": 185542.0}, {"date": "2023-12-07", "close": 1.175, "volume": 448661.0}, {"date": "2023-12-08", "close": 1.15, "volume": 288422.0}, {"date": "2023-12-11", "close": 1.1, "volume": 141563.0}, {"date": "2023-12-12", "close": 1.15, "volume": 199271.0}, {"date": "2023-12-13", "close": 1.125, "volume": 111755.0}, {"date": "2023-12-14", "close": 1.125, "volume": 558711.0}, {"date": "2023-12-15", "close": 1.075, "volume": 954310.0}, {"date": "2023-12-18", "close": 1.075, "volume": 205486.0}, {"date": "2023-12-19", "close": 1.075, "volume": 180174.0}, {"date": "2023-12-20", "close": 1.025, "volume": 2205275.0}, {"date": "2023-12-21", "close": 1.025, "volume": 331881.0}, {"date": "2023-12-22", "close": 1.05, "volume": 392545.0}, {"date": "2023-12-27", "close": 1.05, "volume": 275482.0}, {"date": "2023-12-28", "close": 1.05, "volume": 498431.0}, {"date": "2023-12-29", "close": 1.05, "volume": 265021.0}, {"date": "2024-01-02", "close": 1.0, "volume": 517711.0}, {"date": "2024-01-03", "close": 1.0, "volume": 469253.0}, {"date": "2024-01-04", "close": 1.0, "volume": 274408.0}, {"date": "2024-01-05", "close": 1.025, "volume": 403565.0}, {"date": "2024-01-08", "close": 1.05, "volume": 204946.0}, {"date": "2024-01-09", "close": 1.0, "volume": 95075.0}, {"date": "2024-01-10", "close": 1.0, "volume": 123795.0}, {"date": "2024-01-11", "close": 1.0, "volume": 64799.0}, {"date": "2024-01-12", "close": 1.05, "volume": 274006.0}, {"date": "2024-01-15", "close": 1.0, "volume": 138519.0}, {"date": "2024-01-16", "close": 1.05, "volume": 69165.0}, {"date": "2024-01-17", "close": 1.0, "volume": 343160.0}, {"date": "2024-01-18", "close": 0.975, "volume": 259249.0}, {"date": "2024-01-19", "close": 0.975, "volume": 463030.0}, {"date": "2024-01-22", "close": 0.925, "volume": 345500.0}, {"date": "2024-01-23", "close": 0.925, "volume": 48651.0}, {"date": "2024-01-24", "close": 1.0, "volume": 308705.0}, {"date": "2024-01-25", "close": 1.0, "volume": 333536.0}, {"date": "2024-01-29", "close": 1.025, "volume": 478155.0}, {"date": "2024-01-30", "close": 1.0, "volume": 121057.0}, {"date": "2024-01-31", "close": 1.025, "volume": 444454.0}, {"date": "2024-02-01", "close": 1.05, "volume": 448484.0}, {"date": "2024-02-02", "close": 1.0, "volume": 78498.0}, {"date": "2024-02-05", "close": 1.0, "volume": 130119.0}, {"date": "2024-02-06", "close": 1.0, "volume": 106206.0}, {"date": "2024-02-07", "close": 1.0, "volume": 84861.0}, {"date": "2024-02-08", "close": 1.0, "volume": 55819.0}, {"date": "2024-02-09", "close": 1.0, "volume": 209949.0}, {"date": "2024-02-12", "close": 0.975, "volume": 94433.0}, {"date": "2024-02-13", "close": 1.0, "volume": 205565.0}, {"date": "2024-02-14", "close": 1.025, "volume": 186461.0}, {"date": "2024-02-15", "close": 1.025, "volume": 289905.0}, {"date": "2024-02-16", "close": 1.025, "volume": 347166.0}, {"date": "2024-02-19", "close": 1.0, "volume": 184360.0}, {"date": "2024-02-20", "close": 1.0, "volume": 17923.0}, {"date": "2024-02-21", "close": 0.95, "volume": 283933.0}, {"date": "2024-02-22", "close": 0.925, "volume": 365462.0}, {"date": "2024-02-23", "close": 0.9, "volume": 635791.0}, {"date": "2024-02-26", "close": 0.9, "volume": 124348.0}, {"date": "2024-02-27", "close": 0.875, "volume": 149809.0}, {"date": "2024-02-28", "close": 0.9, "volume": 389128.0}, {"date": "2024-02-29", "close": 0.975, "volume": 293171.0}, {"date": "2024-03-01", "close": 0.95, "volume": 111362.0}, {"date": "2024-03-04", "close": 1.075, "volume": 1141572.0}, {"date": "2024-03-05", "close": 1.15, "volume": 705555.0}, {"date": "2024-03-06", "close": 1.175, "volume": 1379266.0}, {"date": "2024-03-07", "close": 1.125, "volume": 600264.0}, {"date": "2024-03-08", "close": 1.15, "volume": 528107.0}, {"date": "2024-03-11", "close": 1.125, "volume": 185955.0}, {"date": "2024-03-12", "close": 1.15, "volume": 761850.0}, {"date": "2024-03-13", "close": 1.175, "volume": 405078.0}, {"date": "2024-03-14", "close": 1.2, "volume": 828970.0}, {"date": "2024-03-15", "close": 1.15, "volume": 13258524.0}, {"date": "2024-03-18", "close": 1.1, "volume": 208608.0}, {"date": "2024-03-19", "close": 1.15, "volume": 185587.0}, {"date": "2024-03-20", "close": 1.15, "volume": 247191.0}, {"date": "2024-03-21", "close": 1.15, "volume": 410188.0}, {"date": "2024-03-22", "close": 1.125, "volume": 2453405.0}, {"date": "2024-03-25", "close": 1.1, "volume": 64522.0}, {"date": "2024-03-26", "close": 1.1, "volume": 278096.0}, {"date": "2024-03-27", "close": 1.125, "volume": 1063595.0}, {"date": "2024-03-28", "close": 1.125, "volume": 1179823.0}, {"date": "2024-04-02", "close": 1.125, "volume": 525907.0}, {"date": "2024-04-03", "close": 1.1, "volume": 675447.0}, {"date": "2024-04-04", "close": 1.1, "volume": 762056.0}, {"date": "2024-04-05", "close": 1.15, "volume": 246775.0}, {"date": "2024-04-08", "close": 1.15, "volume": 163097.0}, {"date": "2024-04-09", "close": 1.225, "volume": 981406.0}, {"date": "2024-04-10", "close": 1.2, "volume": 759508.0}, {"date": "2024-04-11", "close": 1.175, "volume": 582431.0}, {"date": "2024-04-12", "close": 1.25, "volume": 494841.0}, {"date": "2024-04-15", "close": 1.1, "volume": 1434832.0}, {"date": "2024-04-16", "close": 1.0, "volume": 828988.0}, {"date": "2024-04-17", "close": 1.125, "volume": 770045.0}, {"date": "2024-04-18", "close": 1.1, "volume": 455227.0}, {"date": "2024-04-19", "close": 1.225, "volume": 930249.0}, {"date": "2024-04-22", "close": 1.125, "volume": 502291.0}, {"date": "2024-04-23", "close": 1.075, "volume": 1181485.0}, {"date": "2024-04-24", "close": 1.05, "volume": 472965.0}, {"date": "2024-04-26", "close": 1.1, "volume": 463500.0}, {"date": "2024-04-29", "close": 1.05, "volume": 249313.0}, {"date": "2024-05-02", "close": 0.975, "volume": 2080598.0}, {"date": "2024-05-03", "close": 0.975, "volume": 1034718.0}, {"date": "2024-05-06", "close": 0.975, "volume": 333583.0}, {"date": "2024-05-07", "close": 0.975, "volume": 888839.0}, {"date": "2024-05-08", "close": 1.025, "volume": 484476.0}, {"date": "2024-05-09", "close": 1.0, "volume": 763922.0}, {"date": "2024-05-10", "close": 1.0, "volume": 507397.0}, {"date": "2024-05-13", "close": 1.0, "volume": 558703.0}, {"date": "2024-05-14", "close": 1.025, "volume": 137812.0}, {"date": "2024-05-15", "close": 1.0, "volume": 1332913.0}, {"date": "2024-05-16", "close": 0.95, "volume": 1408265.0}, {"date": "2024-05-17", "close": 0.975, "volume": 518679.0}, {"date": "2024-05-20", "close": 0.95, "volume": 1476054.0}, {"date": "2024-05-21", "close": 0.95, "volume": 1113587.0}, {"date": "2024-05-22", "close": 0.925, "volume": 718989.0}, {"date": "2024-05-23", "close": 0.925, "volume": 723783.0}, {"date": "2024-05-24", "close": 0.925, "volume": 749581.0}, {"date": "2024-05-27", "close": 0.9, "volume": 479176.0}, {"date": "2024-05-28", "close": 0.925, "volume": 142009.0}, {"date": "2024-05-29", "close": 0.95, "volume": 702201.0}, {"date": "2024-05-30", "close": 0.925, "volume": 180535.0}, {"date": "2024-05-31", "close": 0.975, "volume": 836274.0}, {"date": "2024-06-03", "close": 0.925, "volume": 536757.0}, {"date": "2024-06-04", "close": 0.95, "volume": 756548.0}, {"date": "2024-06-05", "close": 0.95, "volume": 523979.0}, {"date": "2024-06-06", "close": 0.95, "volume": 115836.0}, {"date": "2024-06-07", "close": 0.95, "volume": 280820.0}, {"date": "2024-06-11", "close": 0.925, "volume": 243070.0}, {"date": "2024-06-12", "close": 0.925, "volume": 1189365.0}, {"date": "2024-06-13", "close": 0.95, "volume": 396250.0}, {"date": "2024-06-14", "close": 0.925, "volume": 248484.0}, {"date": "2024-06-17", "close": 0.9, "volume": 668155.0}, {"date": "2024-06-18", "close": 0.925, "volume": 446278.0}, {"date": "2024-06-19", "close": 0.95, "volume": 404803.0}, {"date": "2024-06-20", "close": 0.925, "volume": 1767466.0}, {"date": "2024-06-21", "close": 0.9, "volume": 2272229.0}, {"date": "2024-06-24", "close": 0.875, "volume": 340385.0}, {"date": "2024-06-25", "close": 0.875, "volume": 446629.0}, {"date": "2024-06-26", "close": 0.85, "volume": 421256.0}, {"date": "2024-06-27", "close": 0.8, "volume": 786423.0}, {"date": "2024-06-28", "close": 0.875, "volume": 559434.0}, {"date": "2024-07-01", "close": 0.875, "volume": 422827.0}, {"date": "2024-07-02", "close": 0.925, "volume": 497622.0}, {"date": "2024-07-03", "close": 0.925, "volume": 224952.0}, {"date": "2024-07-04", "close": 0.95, "volume": 220812.0}, {"date": "2024-07-05", "close": 0.925, "volume": 83036.0}, {"date": "2024-07-08", "close": 0.925, "volume": 205634.0}, {"date": "2024-07-09", "close": 0.925, "volume": 342312.0}, {"date": "2024-07-10", "close": 0.95, "volume": 414571.0}, {"date": "2024-07-11", "close": 1.025, "volume": 462412.0}, {"date": "2024-07-12", "close": 1.0, "volume": 173272.0}, {"date": "2024-07-15", "close": 1.025, "volume": 463911.0}, {"date": "2024-07-16", "close": 0.975, "volume": 874282.0}, {"date": "2024-07-17", "close": 1.025, "volume": 230447.0}, {"date": "2024-07-18", "close": 1.025, "volume": 127243.0}, {"date": "2024-07-19", "close": 1.025, "volume": 77558.0}, {"date": "2024-07-22", "close": 1.0, "volume": 157748.0}, {"date": "2024-07-23", "close": 0.975, "volume": 281475.0}, {"date": "2024-07-24", "close": 0.95, "volume": 176164.0}, {"date": "2024-07-25", "close": 0.95, "volume": 201331.0}, {"date": "2024-07-26", "close": 0.95, "volume": 442092.0}, {"date": "2024-07-29", "close": 0.925, "volume": 119533.0}, {"date": "2024-07-30", "close": 0.9, "volume": 341635.0}, {"date": "2024-07-31", "close": 0.9, "volume": 83610.0}, {"date": "2024-08-01", "close": 0.9, "volume": 231940.0}, {"date": "2024-08-02", "close": 0.9, "volume": 211141.0}, {"date": "2024-08-05", "close": 0.95, "volume": 361050.0}, {"date": "2024-08-06", "close": 0.875, "volume": 92179.0}, {"date": "2024-08-07", "close": 0.9, "volume": 350117.0}, {"date": "2024-08-08", "close": 0.85, "volume": 162765.0}, {"date": "2024-08-09", "close": 0.9, "volume": 388995.0}, {"date": "2024-08-12", "close": 0.9, "volume": 292765.0}, {"date": "2024-08-13", "close": 0.975, "volume": 360947.0}, {"date": "2024-08-14", "close": 0.975, "volume": 63648788.0}, {"date": "2024-08-15", "close": 1.125, "volume": 5853633.0}, {"date": "2024-08-16", "close": 1.15, "volume": 724883.0}, {"date": "2024-08-19", "close": 1.2, "volume": 1688743.0}, {"date": "2024-08-20", "close": 1.275, "volume": 1675935.0}, {"date": "2024-08-21", "close": 1.4, "volume": 1088536.0}, {"date": "2024-08-22", "close": 1.375, "volume": 1060667.0}, {"date": "2024-08-23", "close": 1.35, "volume": 482011.0}, {"date": "2024-08-26", "close": 1.4, "volume": 859816.0}, {"date": "2024-08-27", "close": 1.4, "volume": 726031.0}, {"date": "2024-08-28", "close": 1.35, "volume": 879899.0}, {"date": "2024-08-29", "close": 1.325, "volume": 1285281.0}, {"date": "2024-08-30", "close": 1.15, "volume": 4142433.0}, {"date": "2024-09-02", "close": 1.075, "volume": 680647.0}, {"date": "2024-09-03", "close": 1.1, "volume": 518132.0}, {"date": "2024-09-04", "close": 1.075, "volume": 659731.0}, {"date": "2024-09-05", "close": 1.1, "volume": 11687369.0}, {"date": "2024-09-06", "close": 1.2, "volume": 1812556.0}, {"date": "2024-09-09", "close": 1.2, "volume": 587624.0}, {"date": "2024-09-10", "close": 1.275, "volume": 1094780.0}, {"date": "2024-09-11", "close": 1.275, "volume": 1218174.0}, {"date": "2024-09-12", "close": 1.35, "volume": 601118.0}, {"date": "2024-09-13", "close": 1.4, "volume": 1421449.0}, {"date": "2024-09-16", "close": 1.425, "volume": 460131.0}, {"date": "2024-09-17", "close": 1.4, "volume": 689323.0}, {"date": "2024-09-18", "close": 1.425, "volume": 259957.0}, {"date": "2024-09-19", "close": 1.375, "volume": 761432.0}, {"date": "2024-09-20", "close": 1.425, "volume": 1891234.0}, {"date": "2024-09-23", "close": 1.375, "volume": 603239.0}, {"date": "2024-09-24", "close": 1.375, "volume": 793868.0}, {"date": "2024-09-25", "close": 1.325, "volume": 587506.0}, {"date": "2024-09-26", "close": 1.425, "volume": 413086.0}, {"date": "2024-09-27", "close": 1.35, "volume": 166912.0}, {"date": "2024-09-30", "close": 1.3, "volume": 228538.0}, {"date": "2024-10-01", "close": 1.275, "volume": 340592.0}, {"date": "2024-10-02", "close": 1.275, "volume": 62353.0}, {"date": "2024-10-03", "close": 1.225, "volume": 835182.0}, {"date": "2024-10-04", "close": 1.275, "volume": 778843.0}, {"date": "2024-10-07", "close": 1.225, "volume": 243272.0}, {"date": "2024-10-08", "close": 1.25, "volume": 200030.0}, {"date": "2024-10-09", "close": 1.25, "volume": 57329.0}, {"date": "2024-10-10", "close": 1.225, "volume": 163361.0}, {"date": "2024-10-11", "close": 1.3, "volume": 156528.0}, {"date": "2024-10-14", "close": 1.25, "volume": 446541.0}, {"date": "2024-10-15", "close": 1.25, "volume": 120278.0}, {"date": "2024-10-16", "close": 1.25, "volume": 505637.0}, {"date": "2024-10-17", "close": 1.35, "volume": 462017.0}, {"date": "2024-10-18", "close": 1.25, "volume": 655292.0}, {"date": "2024-10-21", "close": 1.35, "volume": 349452.0}, {"date": "2024-10-22", "close": 1.35, "volume": 366225.0}, {"date": "2024-10-23", "close": 1.375, "volume": 549116.0}, {"date": "2024-10-24", "close": 1.3, "volume": 484567.0}, {"date": "2024-10-25", "close": 1.375, "volume": 411716.0}, {"date": "2024-10-28", "close": 1.425, "volume": 689366.0}, {"date": "2024-10-29", "close": 1.45, "volume": 325951.0}, {"date": "2024-10-30", "close": 1.4, "volume": 1065720.0}, {"date": "2024-10-31", "close": 1.4, "volume": 323433.0}, {"date": "2024-11-01", "close": 1.35, "volume": 1066784.0}, {"date": "2024-11-04", "close": 1.4, "volume": 407178.0}, {"date": "2024-11-05", "close": 1.35, "volume": 209337.0}, {"date": "2024-11-06", "close": 1.35, "volume": 166896.0}, {"date": "2024-11-07", "close": 1.25, "volume": 987163.0}, {"date": "2024-11-08", "close": 1.325, "volume": 656472.0}, {"date": "2024-11-11", "close": 1.35, "volume": 351008.0}, {"date": "2024-11-12", "close": 1.225, "volume": 471287.0}, {"date": "2024-11-13", "close": 1.3, "volume": 429804.0}, {"date": "2024-11-14", "close": 1.225, "volume": 402523.0}, {"date": "2024-11-15", "close": 1.2, "volume": 344051.0}, {"date": "2024-11-18", "close": 1.225, "volume": 138104.0}, {"date": "2024-11-19", "close": 1.225, "volume": 202757.0}, {"date": "2024-11-20", "close": 1.275, "volume": 423563.0}, {"date": "2024-11-21", "close": 1.225, "volume": 280345.0}, {"date": "2024-11-22", "close": 1.25, "volume": 58067.0}, {"date": "2024-11-25", "close": 1.225, "volume": 329846.0}, {"date": "2024-11-26", "close": 1.25, "volume": 309130.0}, {"date": "2024-11-27", "close": 1.225, "volume": 254282.0}, {"date": "2024-11-28", "close": 1.2, "volume": 147800.0}, {"date": "2024-11-29", "close": 1.225, "volume": 145823.0}, {"date": "2024-12-02", "close": 1.225, "volume": 111069.0}, {"date": "2024-12-03", "close": 1.175, "volume": 177131.0}, {"date": "2024-12-04", "close": 1.225, "volume": 166836.0}, {"date": "2024-12-05", "close": 1.3, "volume": 263753.0}, {"date": "2024-12-06", "close": 1.275, "volume": 35085.0}, {"date": "2024-12-09", "close": 1.25, "volume": 159554.0}, {"date": "2024-12-10", "close": 1.2, "volume": 672014.0}, {"date": "2024-12-11", "close": 1.25, "volume": 159402.0}, {"date": "2024-12-12", "close": 1.2, "volume": 458956.0}, {"date": "2024-12-13", "close": 1.175, "volume": 238623.0}, {"date": "2024-12-16", "close": 1.125, "volume": 330138.0}, {"date": "2024-12-17", "close": 1.15, "volume": 151395.0}, {"date": "2024-12-18", "close": 1.225, "volume": 97888.0}, {"date": "2024-12-19", "close": 1.15, "volume": 206012.0}, {"date": "2024-12-20", "close": 1.2, "volume": 191332.0}, {"date": "2024-12-23", "close": 1.2, "volume": 869398.0}, {"date": "2024-12-24", "close": 1.175, "volume": 469478.0}, {"date": "2024-12-27", "close": 1.2, "volume": 3315.0}, {"date": "2024-12-30", "close": 1.2, "volume": 46942.0}, {"date": "2024-12-31", "close": 1.15, "volume": 264403.0}, {"date": "2025-01-02", "close": 1.2, "volume": 153127.0}, {"date": "2025-01-03", "close": 1.25, "volume": 163674.0}, {"date": "2025-01-06", "close": 1.25, "volume": 56570.0}, {"date": "2025-01-07", "close": 1.275, "volume": 262093.0}, {"date": "2025-01-08", "close": 1.3, "volume": 188651.0}, {"date": "2025-01-09", "close": 1.25, "volume": 77547.0}, {"date": "2025-01-10", "close": 1.225, "volume": 200499.0}, {"date": "2025-01-13", "close": 1.3, "volume": 137611.0}, {"date": "2025-01-14", "close": 1.175, "volume": 253488.0}, {"date": "2025-01-15", "close": 1.225, "volume": 77025.0}, {"date": "2025-01-16", "close": 1.25, "volume": 31149.0}, {"date": "2025-01-17", "close": 1.275, "volume": 497669.0}, {"date": "2025-01-20", "close": 1.35, "volume": 1003637.0}, {"date": "2025-01-21", "close": 1.35, "volume": 692519.0}, {"date": "2025-01-22", "close": 1.325, "volume": 726906.0}, {"date": "2025-01-23", "close": 1.35, "volume": 337808.0}, {"date": "2025-01-24", "close": 1.35, "volume": 296983.0}, {"date": "2025-01-28", "close": 1.325, "volume": 281500.0}, {"date": "2025-01-29", "close": 1.3, "volume": 329034.0}, {"date": "2025-01-30", "close": 1.25, "volume": 523355.0}, {"date": "2025-01-31", "close": 1.325, "volume": 803910.0}, {"date": "2025-02-04", "close": 1.5, "volume": 2506125.0}, {"date": "2025-02-05", "close": 1.65, "volume": 2076520.0}, {"date": "2025-02-06", "close": 1.725, "volume": 1869370.0}, {"date": "2025-02-07", "close": 1.75, "volume": 1305776.0}, {"date": "2025-02-10", "close": 1.8, "volume": 1291733.0}, {"date": "2025-02-11", "close": 1.8, "volume": 939721.0}, {"date": "2025-02-12", "close": 1.75, "volume": 948121.0}, {"date": "2025-02-13", "close": 1.725, "volume": 632758.0}, {"date": "2025-02-14", "close": 1.725, "volume": 1027487.0}, {"date": "2025-02-17", "close": 1.675, "volume": 1567124.0}, {"date": "2025-02-18", "close": 1.675, "volume": 544708.0}, {"date": "2025-02-19", "close": 1.7, "volume": 720446.0}, {"date": "2025-02-20", "close": 1.625, "volume": 929401.0}, {"date": "2025-02-21", "close": 1.675, "volume": 626980.0}, {"date": "2025-02-24", "close": 1.65, "volume": 998633.0}, {"date": "2025-02-25", "close": 1.7, "volume": 1094707.0}, {"date": "2025-02-26", "close": 1.7, "volume": 946548.0}, {"date": "2025-02-27", "close": 1.725, "volume": 826388.0}, {"date": "2025-02-28", "close": 1.7, "volume": 705031.0}, {"date": "2025-03-03", "close": 1.7, "volume": 536376.0}, {"date": "2025-03-04", "close": 1.675, "volume": 797943.0}, {"date": "2025-03-05", "close": 1.675, "volume": 266070.0}, {"date": "2025-03-06", "close": 1.75, "volume": 1486168.0}, {"date": "2025-03-07", "close": 1.575, "volume": 1172917.0}, {"date": "2025-03-10", "close": 1.575, "volume": 493635.0}, {"date": "2025-03-11", "close": 1.55, "volume": 841669.0}, {"date": "2025-03-12", "close": 1.65, "volume": 385418.0}, {"date": "2025-03-13", "close": 1.7, "volume": 353056.0}, {"date": "2025-03-14", "close": 1.675, "volume": 228515.0}, {"date": "2025-03-17", "close": 1.75, "volume": 523656.0}, {"date": "2025-03-18", "close": 1.725, "volume": 452212.0}, {"date": "2025-03-19", "close": 1.75, "volume": 518527.0}, {"date": "2025-03-20", "close": 1.85, "volume": 769317.0}, {"date": "2025-03-21", "close": 2.0, "volume": 1498679.0}, {"date": "2025-03-24", "close": 1.95, "volume": 1287431.0}, {"date": "2025-03-25", "close": 1.9, "volume": 682550.0}, {"date": "2025-03-26", "close": 1.875, "volume": 486489.0}, {"date": "2025-03-27", "close": 1.85, "volume": 500543.0}, {"date": "2025-03-28", "close": 1.975, "volume": 876001.0}, {"date": "2025-03-31", "close": 1.9, "volume": 607559.0}, {"date": "2025-04-01", "close": 1.9, "volume": 587625.0}, {"date": "2025-04-02", "close": 1.875, "volume": 241708.0}, {"date": "2025-04-03", "close": 1.875, "volume": 703627.0}, {"date": "2025-04-04", "close": 1.8, "volume": 538246.0}, {"date": "2025-04-07", "close": 1.65, "volume": 1036090.0}, {"date": "2025-04-08", "close": 1.725, "volume": 485275.0}, {"date": "2025-04-09", "close": 1.6, "volume": 359230.0}, {"date": "2025-04-10", "close": 1.75, "volume": 679428.0}, {"date": "2025-04-11", "close": 1.9, "volume": 1023604.0}, {"date": "2025-04-14", "close": 1.875, "volume": 1026155.0}, {"date": "2025-04-15", "close": 1.9, "volume": 355947.0}, {"date": "2025-04-16", "close": 1.9, "volume": 1085129.0}, {"date": "2025-04-17", "close": 1.9, "volume": 712090.0}, {"date": "2025-04-22", "close": 1.875, "volume": 874698.0}, {"date": "2025-04-23", "close": 1.8, "volume": 917363.0}, {"date": "2025-04-24", "close": 1.825, "volume": 486333.0}, {"date": "2025-04-28", "close": 1.85, "volume": 453969.0}, {"date": "2025-04-29", "close": 1.85, "volume": 781890.0}, {"date": "2025-04-30", "close": 1.825, "volume": 516324.0}, {"date": "2025-05-01", "close": 1.825, "volume": 351151.0}, {"date": "2025-05-02", "close": 1.85, "volume": 309854.0}, {"date": "2025-05-05", "close": 1.85, "volume": 432490.0}, {"date": "2025-05-06", "close": 1.825, "volume": 1513279.0}, {"date": "2025-05-07", "close": 1.85, "volume": 1109172.0}, {"date": "2025-05-08", "close": 1.9, "volume": 236635.0}, {"date": "2025-05-09", "close": 1.825, "volume": 788904.0}, {"date": "2025-05-12", "close": 1.775, "volume": 500958.0}, {"date": "2025-05-13", "close": 1.775, "volume": 729254.0}, {"date": "2025-05-14", "close": 1.825, "volume": 449996.0}, {"date": "2025-05-15", "close": 1.775, "volume": 889118.0}, {"date": "2025-05-16", "close": 1.9, "volume": 1435619.0}, {"date": "2025-05-19", "close": 1.9, "volume": 628835.0}, {"date": "2025-05-20", "close": 1.925, "volume": 2028917.0}, {"date": "2025-05-21", "close": 2.125, "volume": 2101853.0}, {"date": "2025-05-22", "close": 2.1, "volume": 1333431.0}, {"date": "2025-05-23", "close": 2.15, "volume": 1143758.0}, {"date": "2025-05-26", "close": 2.175, "volume": 676062.0}, {"date": "2025-05-27", "close": 2.175, "volume": 1388929.0}, {"date": "2025-05-28", "close": 1.75, "volume": 7170773.0}, {"date": "2025-05-29", "close": 1.9, "volume": 3313925.0}, {"date": "2025-05-30", "close": 1.925, "volume": 1815839.0}, {"date": "2025-06-02", "close": 1.95, "volume": 1512911.0}, {"date": "2025-06-03", "close": 1.95, "volume": 1879663.0}, {"date": "2025-06-04", "close": 2.0, "volume": 2108360.0}, {"date": "2025-06-05", "close": 1.975, "volume": 904594.0}, {"date": "2025-06-06", "close": 1.95, "volume": 1026957.0}, {"date": "2025-06-10", "close": 2.025, "volume": 1995658.0}, {"date": "2025-06-11", "close": 1.875, "volume": 2178407.0}, {"date": "2025-06-12", "close": 2.075, "volume": 2709514.0}, {"date": "2025-06-13", "close": 2.1, "volume": 2531556.0}, {"date": "2025-06-16", "close": 2.025, "volume": 1793569.0}, {"date": "2025-06-17", "close": 2.1, "volume": 2190452.0}, {"date": "2025-06-18", "close": 2.025, "volume": 730967.0}, {"date": "2025-06-19", "close": 1.975, "volume": 786735.0}, {"date": "2025-06-20", "close": 1.95, "volume": 1285599.0}, {"date": "2025-06-23", "close": 1.925, "volume": 501753.0}, {"date": "2025-06-24", "close": 1.9, "volume": 713514.0}, {"date": "2025-06-25", "close": 1.875, "volume": 1973362.0}, {"date": "2025-06-26", "close": 1.9, "volume": 1315187.0}, {"date": "2025-06-27", "close": 1.9, "volume": 1343700.0}, {"date": "2025-06-30", "close": 1.925, "volume": 8729158.0}, {"date": "2025-07-01", "close": 1.925, "volume": 7921692.0}, {"date": "2025-07-02", "close": 1.925, "volume": 1222139.0}, {"date": "2025-07-03", "close": 1.975, "volume": 2186614.0}, {"date": "2025-07-04", "close": 2.05, "volume": 1120100.0}, {"date": "2025-07-07", "close": 2.025, "volume": 1140243.0}, {"date": "2025-07-08", "close": 2.1, "volume": 1687955.0}, {"date": "2025-07-09", "close": 2.025, "volume": 1733145.0}, {"date": "2025-07-10", "close": 2.15, "volume": 2125162.0}, {"date": "2025-07-11", "close": 2.15, "volume": 1008588.0}, {"date": "2025-07-14", "close": 2.125, "volume": 554092.0}, {"date": "2025-07-15", "close": 2.225, "volume": 2200664.0}, {"date": "2025-07-16", "close": 2.175, "volume": 491352.0}, {"date": "2025-07-17", "close": 2.2, "volume": 1109220.0}, {"date": "2025-07-18", "close": 2.175, "volume": 743824.0}, {"date": "2025-07-21", "close": 2.2, "volume": 1797927.0}, {"date": "2025-07-22", "close": 2.25, "volume": 1460871.0}, {"date": "2025-07-23", "close": 2.325, "volume": 1447300.0}, {"date": "2025-07-24", "close": 2.25, "volume": 1151990.0}, {"date": "2025-07-25", "close": 2.25, "volume": 787249.0}, {"date": "2025-07-28", "close": 2.175, "volume": 1294300.0}, {"date": "2025-07-29", "close": 2.2, "volume": 1778406.0}, {"date": "2025-07-30", "close": 2.175, "volume": 1393205.0}, {"date": "2025-07-31", "close": 2.125, "volume": 1190754.0}, {"date": "2025-08-01", "close": 2.125, "volume": 825155.0}, {"date": "2025-08-04", "close": 2.15, "volume": 416802.0}, {"date": "2025-08-05", "close": 2.2, "volume": 1326653.0}, {"date": "2025-08-06", "close": 2.1, "volume": 3027259.0}, {"date": "2025-08-07", "close": 2.25, "volume": 3807556.0}, {"date": "2025-08-08", "close": 2.25, "volume": 2859873.0}, {"date": "2025-08-11", "close": 2.275, "volume": 1232793.0}, {"date": "2025-08-12", "close": 2.3, "volume": 1318496.0}, {"date": "2025-08-13", "close": 2.375, "volume": 1369851.0}, {"date": "2025-08-14", "close": 2.275, "volume": 1261292.0}, {"date": "2025-08-15", "close": 2.275, "volume": 1220321.0}, {"date": "2025-08-18", "close": 2.2, "volume": 1409918.0}, {"date": "2025-08-19", "close": 2.25, "volume": 942975.0}, {"date": "2025-08-20", "close": 2.2, "volume": 1975647.0}, {"date": "2025-08-21", "close": 2.25, "volume": 2725452.0}, {"date": "2025-08-22", "close": 2.25, "volume": 2070790.0}, {"date": "2025-08-25", "close": 2.3, "volume": 1468990.0}, {"date": "2025-08-26", "close": 2.35, "volume": 4427335.0}, {"date": "2025-08-27", "close": 2.375, "volume": 2009025.0}, {"date": "2025-08-28", "close": 2.25, "volume": 3080677.0}, {"date": "2025-08-29", "close": 2.325, "volume": 2461671.0}, {"date": "2025-09-01", "close": 2.4, "volume": 2157865.0}, {"date": "2025-09-02", "close": 2.375, "volume": 1050334.0}, {"date": "2025-09-03", "close": 2.375, "volume": 2284519.0}, {"date": "2025-09-04", "close": 2.25, "volume": 4252284.0}, {"date": "2025-09-05", "close": 2.3, "volume": 2791566.0}, {"date": "2025-09-08", "close": 2.275, "volume": 3078183.0}, {"date": "2025-09-09", "close": 2.275, "volume": 2385980.0}, {"date": "2025-09-10", "close": 2.225, "volume": 1169984.0}, {"date": "2025-09-11", "close": 2.075, "volume": 2317405.0}, {"date": "2025-09-12", "close": 1.9, "volume": 2782734.0}, {"date": "2025-09-15", "close": 1.9, "volume": 3351006.0}, {"date": "2025-09-16", "close": 1.875, "volume": 2323181.0}, {"date": "2025-09-17", "close": 1.875, "volume": 2984475.0}, {"date": "2025-09-18", "close": 1.9, "volume": 1964973.0}, {"date": "2025-09-19", "close": 1.925, "volume": 18795851.0}, {"date": "2025-09-22", "close": 2.05, "volume": 3141606.0}, {"date": "2025-09-23", "close": 2.075, "volume": 1359024.0}, {"date": "2025-09-24", "close": 2.125, "volume": 2329673.0}, {"date": "2025-09-25", "close": 2.1, "volume": 2604041.0}, {"date": "2025-09-26", "close": 2.125, "volume": 3181521.0}, {"date": "2025-09-29", "close": 2.05, "volume": 1890560.0}, {"date": "2025-09-30", "close": 2.175, "volume": 2571843.0}, {"date": "2025-10-01", "close": 2.175, "volume": 1153681.0}, {"date": "2025-10-02", "close": 2.225, "volume": 1944263.0}, {"date": "2025-10-03", "close": 2.2, "volume": 2376934.0}, {"date": "2025-10-06", "close": 2.4, "volume": 13912612.0}, {"date": "2025-10-07", "close": 2.6, "volume": 7395374.0}, {"date": "2025-10-08", "close": 2.625, "volume": 3512360.0}, {"date": "2025-10-09", "close": 2.825, "volume": 3878323.0}, {"date": "2025-10-10", "close": 2.775, "volume": 2821628.0}, {"date": "2025-10-13", "close": 2.925, "volume": 2442137.0}, {"date": "2025-10-14", "close": 3.05, "volume": 2962618.0}, {"date": "2025-10-15", "close": 2.975, "volume": 4158491.0}, {"date": "2025-10-16", "close": 3.2, "volume": 2835962.0}, {"date": "2025-10-17", "close": 3.15, "volume": 3553638.0}, {"date": "2025-10-20", "close": 3.05, "volume": 2293491.0}, {"date": "2025-10-21", "close": 3.05, "volume": 1949797.0}, {"date": "2025-10-22", "close": 2.825, "volume": 2041774.0}, {"date": "2025-10-23", "close": 2.85, "volume": 1165223.0}, {"date": "2025-10-24", "close": 2.8, "volume": 1121016.0}, {"date": "2025-10-27", "close": 2.8, "volume": 731584.0}, {"date": "2025-10-28", "close": 2.65, "volume": 2149100.0}, {"date": "2025-10-29", "close": 2.725, "volume": 2217330.0}, {"date": "2025-10-30", "close": 2.75, "volume": 895968.0}, {"date": "2025-10-31", "close": 2.825, "volume": 2913357.0}, {"date": "2025-11-03", "close": 2.775, "volume": 2056541.0}, {"date": "2025-11-04", "close": 2.675, "volume": 2553150.0}, {"date": "2025-11-05", "close": 2.675, "volume": 1481302.0}, {"date": "2025-11-06", "close": 2.7, "volume": 7155088.0}, {"date": "2025-11-07", "close": 2.65, "volume": 1691944.0}, {"date": "2025-11-10", "close": 2.775, "volume": 1645554.0}, {"date": "2025-11-11", "close": 2.775, "volume": 1406189.0}, {"date": "2025-11-12", "close": 2.725, "volume": 1197875.0}, {"date": "2025-11-13", "close": 2.8, "volume": 2185848.0}, {"date": "2025-11-14", "close": 2.825, "volume": 1961127.0}, {"date": "2025-11-17", "close": 2.925, "volume": 2291430.0}, {"date": "2025-11-18", "close": 2.925, "volume": 3599439.0}, {"date": "2025-11-19", "close": 2.925, "volume": 1785723.0}, {"date": "2025-11-20", "close": 2.85, "volume": 3435055.0}, {"date": "2025-11-21", "close": 2.75, "volume": 3078171.0}, {"date": "2025-11-24", "close": 2.725, "volume": 15569077.0}, {"date": "2025-11-25", "close": 2.925, "volume": 1363849.0}, {"date": "2025-11-26", "close": 3.0, "volume": 2026938.0}, {"date": "2025-11-27", "close": 3.0, "volume": 1071586.0}, {"date": "2025-11-28", "close": 3.175, "volume": 1497981.0}, {"date": "2025-12-01", "close": 3.3, "volume": 2693980.0}, {"date": "2025-12-02", "close": 3.125, "volume": 1158934.0}, {"date": "2025-12-03", "close": 3.65, "volume": 9431928.0}, {"date": "2025-12-04", "close": 3.625, "volume": 5019579.0}, {"date": "2025-12-05", "close": 3.6, "volume": 2655203.0}, {"date": "2025-12-08", "close": 3.55, "volume": 1926757.0}, {"date": "2025-12-09", "close": 3.5, "volume": 3419441.0}, {"date": "2025-12-10", "close": 3.525, "volume": 3897083.0}, {"date": "2025-12-11", "close": 3.125, "volume": 3071544.0}, {"date": "2025-12-12", "close": 3.625, "volume": 4388214.0}, {"date": "2025-12-15", "close": 3.55, "volume": 2786634.0}, {"date": "2025-12-16", "close": 3.4, "volume": 6130917.0}, {"date": "2025-12-17", "close": 3.45, "volume": 1598675.0}, {"date": "2025-12-18", "close": 3.55, "volume": 1761697.0}, {"date": "2025-12-19", "close": 3.7, "volume": 4157604.0}, {"date": "2025-12-22", "close": 3.7, "volume": 1504648.0}, {"date": "2025-12-23", "close": 3.8, "volume": 1614893.0}, {"date": "2025-12-24", "close": 3.875, "volume": 1551606.0}, {"date": "2025-12-29", "close": 3.8, "volume": 4813773.0}, {"date": "2025-12-30", "close": 3.825, "volume": 2399791.0}, {"date": "2025-12-31", "close": 3.675, "volume": 3335741.0}, {"date": "2026-01-02", "close": 3.65, "volume": 1396846.0}, {"date": "2026-01-05", "close": 3.75, "volume": 1655949.0}, {"date": "2026-01-06", "close": 3.7, "volume": 1467634.0}, {"date": "2026-01-07", "close": 3.775, "volume": 2026840.0}, {"date": "2026-01-08", "close": 4.025, "volume": 2361273.0}, {"date": "2026-01-09", "close": 4.275, "volume": 2668104.0}, {"date": "2026-01-12", "close": 4.35, "volume": 2065842.0}, {"date": "2026-01-13", "close": 4.425, "volume": 3171281.0}, {"date": "2026-01-14", "close": 4.325, "volume": 2826913.0}, {"date": "2026-01-15", "close": 4.1, "volume": 2306826.0}, {"date": "2026-01-16", "close": 3.95, "volume": 3242022.0}, {"date": "2026-01-19", "close": 4.05, "volume": 3053866.0}, {"date": "2026-01-20", "close": 4.075, "volume": 3074982.0}, {"date": "2026-01-21", "close": 4.075, "volume": 4045653.0}, {"date": "2026-01-22", "close": 4.1, "volume": 3865031.0}, {"date": "2026-01-23", "close": 4.225, "volume": 3418161.0}, {"date": "2026-01-27", "close": 4.2, "volume": 4538077.0}, {"date": "2026-01-28", "close": 4.325, "volume": 3456047.0}, {"date": "2026-01-29", "close": 4.475, "volume": 2337246.0}, {"date": "2026-01-30", "close": 4.25, "volume": 3492634.0}, {"date": "2026-02-02", "close": 4.1, "volume": 2742034.0}, {"date": "2026-02-03", "close": 4.0, "volume": 3995599.0}, {"date": "2026-02-04", "close": 4.275, "volume": 2469002.0}, {"date": "2026-02-05", "close": 4.025, "volume": 3195669.0}, {"date": "2026-02-06", "close": 3.725, "volume": 4762084.0}, {"date": "2026-02-09", "close": 4.125, "volume": 8226898.0}, {"date": "2026-02-10", "close": 4.225, "volume": 2088181.0}, {"date": "2026-02-11", "close": 4.475, "volume": 3510879.0}, {"date": "2026-02-12", "close": 4.575, "volume": 1919080.0}, {"date": "2026-02-13", "close": 4.425, "volume": 2456412.0}, {"date": "2026-02-16", "close": 4.375, "volume": 1807824.0}, {"date": "2026-02-17", "close": 4.45, "volume": 944923.0}, {"date": "2026-02-18", "close": 4.55, "volume": 1798137.0}, {"date": "2026-02-19", "close": 4.65, "volume": 1444745.0}, {"date": "2026-02-20", "close": 4.475, "volume": 2261838.0}, {"date": "2026-02-23", "close": 4.7, "volume": 6770066.0}, {"date": "2026-02-24", "close": 4.575, "volume": 2285470.0}, {"date": "2026-02-25", "close": 4.75, "volume": 1556938.0}, {"date": "2026-02-26", "close": 4.75, "volume": 1729869.0}, {"date": "2026-02-27", "close": 4.9, "volume": 3128598.0}, {"date": "2026-03-02", "close": 5.025, "volume": 1283375.0}, {"date": "2026-03-03", "close": 4.95, "volume": 1915150.0}, {"date": "2026-03-04", "close": 4.875, "volume": 1312886.0}, {"date": "2026-03-05", "close": 4.9, "volume": 1751366.0}, {"date": "2026-03-06", "close": 4.575, "volume": 2956312.0}, {"date": "2026-03-09", "close": 4.175, "volume": 2915966.0}, {"date": "2026-03-10", "close": 4.4, "volume": 2199863.0}, {"date": "2026-03-11", "close": 4.225, "volume": 1463750.0}, {"date": "2026-03-12", "close": 4.0, "volume": 2085522.0}, {"date": "2026-03-13", "close": 4.1, "volume": 2434851.0}, {"date": "2026-03-16", "close": 4.25, "volume": 3441224.0}, {"date": "2026-03-17", "close": 4.275, "volume": 2315219.0}, {"date": "2026-03-18", "close": 4.25, "volume": 3831519.0}, {"date": "2026-03-19", "close": 4.0, "volume": 2981275.0}, {"date": "2026-03-20", "close": 3.9, "volume": 34469203.0}, {"date": "2026-03-23", "close": 3.6, "volume": 3587964.0}, {"date": "2026-03-24", "close": 3.525, "volume": 2865349.0}, {"date": "2026-03-25", "close": 3.825, "volume": 3644776.0}, {"date": "2026-03-26", "close": 3.7, "volume": 3873174.0}, {"date": "2026-03-27", "close": 3.475, "volume": 1934284.0}, {"date": "2026-03-30", "close": 3.575, "volume": 3347053.0}, {"date": "2026-03-31", "close": 3.725, "volume": 2899420.0}, {"date": "2026-04-01", "close": 4.1, "volume": 1995716.0}, {"date": "2026-04-02", "close": 4.175, "volume": 14651654.0}, {"date": "2026-04-07", "close": 4.275, "volume": 1091153.0}, {"date": "2026-04-08", "close": 4.775, "volume": 2267242.0}, {"date": "2026-04-09", "close": 4.75, "volume": 4081213.0}, {"date": "2026-04-10", "close": 4.65, "volume": 1398075.0}, {"date": "2026-04-13", "close": 4.625, "volume": 2772264.0}, {"date": "2026-04-14", "close": 4.725, "volume": 1851842.0}, {"date": "2026-04-15", "close": 4.65, "volume": 2219945.0}, {"date": "2026-04-16", "close": 4.6, "volume": 1640462.0}, {"date": "2026-04-17", "close": 4.65, "volume": 2838227.0}, {"date": "2026-04-20", "close": 4.75, "volume": 3025351.0}, {"date": "2026-04-21", "close": 4.625, "volume": 2393560.0}, {"date": "2026-04-22", "close": 4.825, "volume": 47896833.0}, {"date": "2026-04-23", "close": 4.925, "volume": 4714419.0}, {"date": "2026-04-24", "close": 4.775, "volume": 3860943.0}, {"date": "2026-04-27", "close": 4.775, "volume": 1262800.0}, {"date": "2026-04-28", "close": 4.925, "volume": 3711009.0}, {"date": "2026-04-29", "close": 5.075, "volume": 7729569.0}, {"date": "2026-04-30", "close": 4.625, "volume": 8146513.0}, {"date": "2026-05-01", "close": 4.55, "volume": 3731634.0}, {"date": "2026-05-04", "close": 4.475, "volume": 2162080.0}, {"date": "2026-05-05", "close": 4.4, "volume": 3816160.0}, {"date": "2026-05-06", "close": 4.475, "volume": 7239577.0}, {"date": "2026-05-07", "close": 4.75, "volume": 4560391.0}, {"date": "2026-05-08", "close": 4.725, "volume": 2456425.0}, {"date": "2026-05-11", "close": 4.9, "volume": 3892501.0}, {"date": "2026-05-12", "close": 5.075, "volume": 4639728.0}, {"date": "2026-05-13", "close": 5.15, "volume": 2638309.0}, {"date": "2026-05-14", "close": 5.025, "volume": 2275745.0}, {"date": "2026-05-15", "close": 4.65, "volume": 1403689.0}, {"date": "2026-05-18", "close": 4.525, "volume": 2477780.0}, {"date": "2026-05-19", "close": 4.175, "volume": 2219231.0}, {"date": "2026-05-20", "close": 3.8, "volume": 2791665.0}, {"date": "2026-05-21", "close": 3.625, "volume": 7001719.0}, {"date": "2026-05-22", "close": 3.6, "volume": 6765504.0}, {"date": "2026-05-25", "close": 3.65, "volume": 7781525.0}, {"date": "2026-05-26", "close": 3.7, "volume": 11012655.0}, {"date": "2026-05-27", "close": 3.725, "volume": 4249075.0}, {"date": "2026-05-28", "close": 3.55, "volume": 3386247.0}, {"date": "2026-05-29", "close": 3.7, "volume": 7762551.0}, {"date": "2026-06-01", "close": 3.75, "volume": 3782007.0}, {"date": "2026-06-02", "close": 3.9, "volume": 4322659.0}, {"date": "2026-06-03", "close": 3.825, "volume": 3816000.0}, {"date": "2026-06-04", "close": 3.925, "volume": 2205773.0}, {"date": "2026-06-05", "close": 3.875, "volume": 1510992.0}, {"date": "2026-06-09", "close": 3.9, "volume": 7591413.0}, {"date": "2026-06-10", "close": 3.8, "volume": 3719934.0}, {"date": "2026-06-11", "close": 3.675, "volume": 2604388.0}, {"date": "2026-06-12", "close": 3.925, "volume": 1847760.0}, {"date": "2026-06-15", "close": 4.325, "volume": 3094199.0}, {"date": "2026-06-16", "close": 4.675, "volume": 3803022.0}, {"date": "2026-06-17", "close": 4.825, "volume": 5133849.0}, {"date": "2026-06-18", "close": 4.8, "volume": 3111238.0}, {"date": "2026-06-19", "close": 4.725, "volume": 40555420.0}, {"date": "2026-06-22", "close": 4.85, "volume": 2820923.0}, {"date": "2026-06-23", "close": 4.675, "volume": 4072959.0}, {"date": "2026-06-24", "close": 4.15, "volume": 5094433.0}, {"date": "2026-06-25", "close": 3.6, "volume": 4193302.0}, {"date": "2026-06-26", "close": 3.6, "volume": 5253829.0}, {"date": "2026-06-29", "close": 3.55, "volume": 3094714.0}, {"date": "2026-06-30", "close": 3.4, "volume": 3267655.0}, {"date": "2026-07-01", "close": 3.5, "volume": 1983377.0}, {"date": "2026-07-02", "close": 3.65, "volume": 3044198.0}, {"date": "2026-07-03", "close": 3.825, "volume": 2606803.0}, {"date": "2026-07-06", "close": 3.75, "volume": 2497271.0}, {"date": "2026-07-07", "close": 3.3, "volume": 2944201.0}, {"date": "2026-07-08", "close": 3.425, "volume": 3990872.0}, {"date": "2026-07-09", "close": 3.425, "volume": 2852072.0}, {"date": "2026-07-10", "close": 3.525, "volume": 1352327.0}, {"date": "2026-07-13", "close": 3.375, "volume": 1447919.0}, {"date": "2026-07-14", "close": 3.325, "volume": 2811218.0}, {"date": "2026-07-15", "close": 3.275, "volume": 1596204.0}, {"date": "2026-07-16", "close": 3.2, "volume": 1891974.0}, {"date": "2026-07-17", "close": 3.05, "volume": 1839747.0}, {"date": "2026-07-20", "close": 3.1, "volume": 2976205.0}, {"date": "2026-07-21", "close": 3.3, "volume": 3179475.0}, {"date": "2026-07-22", "close": 3.35, "volume": 2677301.0}, {"date": "2026-07-23", "close": 3.375, "volume": 1846363.0}, {"date": "2026-07-24", "close": 3.15, "volume": 2828700.0}, {"date": "2026-07-27", "close": 3.375, "volume": 1912583.0}, {"date": "2026-07-28", "close": 3.275, "volume": 1386473.0}, {"date": "2026-07-29", "close": 3.375, "volume": 2716829.0}, {"date": "2026-07-30", "close": 3.175, "volume": 2694930.0}, {"date": "2026-07-31", "close": 3.325, "volume": 5967147.0}, {"date": "2026-08-03", "close": 3.325, "volume": 1824227.0}, {"date": "2026-08-04", "close": 3.275, "volume": 2212766.0}, {"date": "2026-08-05", "close": 3.55, "volume": 2677954.0}, {"date": "2026-08-06", "close": 3.625, "volume": 2616116.0}, {"date": "2026-08-07", "close": 3.8, "volume": 2201472.0}, {"date": "2026-08-10", "close": 3.85, "volume": 2259269.0}, {"date": "2026-08-11", "close": 3.875, "volume": 2864641.0}, {"date": "2026-08-12", "close": 3.95, "volume": 1973196.0}, {"date": "2026-08-13", "close": 4.025, "volume": 1720995.0}, {"date": "2026-08-14", "close": 4.0, "volume": 1992547.0}, {"date": "2026-08-17", "close": 4.25, "volume": 1820492.0}, {"date": "2026-08-18", "close": 4.25, "volume": 1859330.0}, {"date": "2026-08-19", "close": 4.25, "volume": 4716657.0}, {"date": "2026-08-20", "close": 4.6, "volume": 4068864.0}, {"date": "2026-08-21", "close": 4.45, "volume": 1480347.0}, {"date": "2026-08-24", "close": 4.475, "volume": 2039631.0}, {"date": "2026-08-25", "close": 4.475, "volume": 1577112.0}, {"date": "2026-09-07", "close": 4.52, "volume": 645527.0}], "refreshing": true}