{"ticker": "PLS", "overview": {"name": "PLS Group 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": "PLS", "has_prices": true, "as_of": "2026-09-18", "last": 4.17, "prev_close": 4.22, "change": -0.04999999999999982, "change_pct": -0.011848341232227447, "session_volume": 53904198.0, "vwap_5": 4.239891309493554, "vwap_20": 4.881891530097977, "vwap_60": 4.686949260211922, "vwap_250": 4.681460319875716, "high_52w": 6.74, "low_52w": 2.93, "avg_volume_20": 26026912.05, "sessions": 400, "market_cap": {"value": 13613495361.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160715", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160715", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5258}, {"id": "ASX-03159631", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159631", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5258}, {"id": "ASX-03159555", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159555", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6698}, {"id": "ASX-03159440", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159440", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6698}, {"id": "ASX-03159409", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159409", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6698}, {"id": "ASX-03158814", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158814", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6698}, {"id": "ASX-03158705", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158705", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "ASX-03157977", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157977", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9578}, {"id": "ASX-03157767", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157767", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9578}, {"id": "ASX-03157417", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157417", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9578}, {"id": "ASXSH-03154755", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates tops up PLS: 7.67% to 8.76%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154755", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11018}, {"id": "ASX-03155992", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155992", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15338}, {"id": "ASX-03155864", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155864", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16778}, {"id": "ASX-03155387", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155387", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18218}, {"id": "ASX-03155290", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155290", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18218}, {"id": "ASXSH-03151933", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates tops up PLS: 5.46% to 6.67%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151933", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19658}, {"id": "ASXSH-03151805", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "AustralianSuper Pty Ltd", "who_key": "AustralianSuper Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AustralianSuper Pty Ltd is accumulating PLS \u2014 11.87% to 13.13%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151805", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19658}, {"id": "ASX-03154779", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154779", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19658}, {"id": "ASX-03154753", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154753", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19658}, {"id": "ASX-03154242", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154242", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21098}, {"id": "ASX-03153610", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153610", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25418}, {"id": "ASX-03153564", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153564", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25418}, {"id": "ASX-03153019", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153019", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26858}, {"id": "ASX-03152592", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152592", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26858}, {"id": "ASX-03138238", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138238", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77258}, {"id": "ASX-03138192", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138192", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77258}, {"id": "ASX-03137801", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137801", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78698}, {"id": "ASX-03136825", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136825", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81578}, {"id": "ASX-03136816", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136816", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81578}, {"id": "ASX-03136198", "src": "ASX", "ticker": "PLS", "cik": "", "company": "PLS Group Limited", "company_raw": "PLS Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136198", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85898}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Company Secretary", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.45, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154646-6A1352103", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.76, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154755-6A1352177", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "AustralianSuper Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 13.13, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151805-6A1350725", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.67, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151933-6A1350815", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Morgan Stanley and its subsidiaries listed in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 77.3, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151231-6A1350472", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Kiernan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-25", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Cernotta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-25", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Layman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-25", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Scudamore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-25", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Brinsden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-25", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Brinsden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-27", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Kiernan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-23", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Brinsden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-23", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Cernotta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-23", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 77.3, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155496-6A1352512", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 77.3, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151328-6A1350504", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/pls", "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": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/pls", "needs_ocr": 0}], "directors": [{"name": "S Scudamore", "first_seen": "2021-01-25", "last_seen": "2021-01-25", "status": "past", "notices": 1}, {"name": "S Layman", "first_seen": "2021-01-25", "last_seen": "2021-01-25", "status": "past", "notices": 1}, {"name": "N Cernotta", "first_seen": "2019-10-23", "last_seen": "2021-01-25", "status": "past", "notices": 2}, {"name": "K Brinsden", "first_seen": "2019-10-23", "last_seen": "2021-01-25", "status": "past", "notices": 3}, {"name": "A Kiernan", "first_seen": "2019-10-23", "last_seen": "2021-01-25", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156656-6A1353096"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155572-6A1352605"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155496-6A1352512"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding from MS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155381-6A1352445"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155350-6A1352437"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154755-6A1352177"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154646-6A1352103"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "September Quarter FY27 Activities Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153966-6A1351814"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153965-6A1351813"}, {"date": "2026-10-27", "form": "Progress Report", "title": "PLS signs long term power agreement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153964-6A1351812"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153918-6A1351742"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification regarding unquoted securities - PLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153726-6A1351660"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153708-6A1351653"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153358-6A1351506"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "PLS completes US$700M  Senior Unsecured Notes Offering", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152685-6A1351154"}, {"date": "2026-10-23", "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/2924-03152284-6A1350928"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151933-6A1350815"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151805-6A1350725"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151328-6A1350504"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding from MS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151231-6A1350472"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "PLS prices US$700M Senior Unsecured Notes Offering", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150846-6A1350323"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150720-6A1350245"}, {"date": "2026-09-23", "form": "Other", "title": "September 2026 Quarterly Activities Report advisory", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138696-6A1345164"}, {"date": "2026-09-14", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135305-6A1343727"}, {"date": "2026-09-11", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - PLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134567-6A1343399"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134179-6A1343238"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134133-6A1343223"}], "performance": {"ticker": "PLS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-09-19", "close": 0.79186, "volume": 709437.0}, {"date": "2007-09-20", "close": 0.62883, "volume": 287306.0}, {"date": "2007-09-21", "close": 0.6987, "volume": 364754.0}, {"date": "2007-09-24", "close": 0.60554, "volume": 205893.0}, {"date": "2007-09-25", "close": 0.58225, "volume": 213415.0}, {"date": "2007-09-26", "close": 0.65212, "volume": 133408.0}, {"date": "2007-09-27", "close": 0.62883, "volume": 109489.0}, {"date": "2007-09-28", "close": 0.58225, "volume": 111260.0}, {"date": "2007-10-04", "close": 0.51238, "volume": 67945.0}, {"date": "2007-10-05", "close": 0.53567, "volume": 23508.0}, {"date": "2007-10-08", "close": 0.55896, "volume": 2147.0}, {"date": "2007-10-09", "close": 0.51238, "volume": 6913.0}, {"date": "2007-10-10", "close": 0.51238, "volume": 17110.0}, {"date": "2007-10-11", "close": 0.48909, "volume": 47875.0}, {"date": "2007-10-12", "close": 0.4658, "volume": 122063.0}, {"date": "2007-10-15", "close": 0.51238, "volume": 157305.0}, {"date": "2007-10-16", "close": 0.48909, "volume": 17282.0}, {"date": "2007-10-17", "close": 0.4658, "volume": 23741.0}, {"date": "2007-10-18", "close": 0.423878, "volume": 39336.0}, {"date": "2007-10-19", "close": 0.447168, "volume": 94731.0}, {"date": "2007-10-22", "close": 0.41922, "volume": 73679.0}, {"date": "2007-10-23", "close": 0.4658, "volume": 11353.0}, {"date": "2007-10-24", "close": 0.48909, "volume": 42937.0}, {"date": "2007-10-25", "close": 0.461142, "volume": 8587.0}, {"date": "2007-10-26", "close": 0.51238, "volume": 14339.0}, {"date": "2007-10-29", "close": 0.51238, "volume": 217046.0}, {"date": "2007-10-30", "close": 0.51238, "volume": 1073.0}, {"date": "2007-10-31", "close": 0.48909, "volume": 17711.0}, {"date": "2007-11-01", "close": 0.4658, "volume": 326320.0}, {"date": "2007-11-05", "close": 0.451826, "volume": 4650.0}, {"date": "2007-11-06", "close": 0.437852, "volume": 2791.0}, {"date": "2007-11-07", "close": 0.44251, "volume": 28982.0}, {"date": "2007-11-08", "close": 0.44251, "volume": 55002.0}, {"date": "2007-11-09", "close": 0.41922, "volume": 720.0}, {"date": "2007-11-14", "close": 0.44251, "volume": 56033.0}, {"date": "2007-11-15", "close": 0.41922, "volume": 3508.0}, {"date": "2007-11-16", "close": 0.41922, "volume": 2147.0}, {"date": "2007-11-19", "close": 0.39593, "volume": 37398.0}, {"date": "2007-11-20", "close": 0.32606, "volume": 4534.0}, {"date": "2007-11-27", "close": 0.335376, "volume": 889812.0}, {"date": "2007-11-28", "close": 0.335376, "volume": 6200.0}, {"date": "2007-12-04", "close": 0.25619, "volume": 69706.0}, {"date": "2007-12-06", "close": 0.260848, "volume": 28982.0}, {"date": "2007-12-07", "close": 0.27948, "volume": 47471.0}, {"date": "2007-12-10", "close": 0.27948, "volume": 3049.0}, {"date": "2007-12-12", "close": 0.27948, "volume": 12585.0}, {"date": "2007-12-13", "close": 0.30277, "volume": 96143.0}, {"date": "2007-12-14", "close": 0.32606, "volume": 12881.0}, {"date": "2007-12-18", "close": 0.312086, "volume": 101716.0}, {"date": "2007-12-19", "close": 0.312086, "volume": 37829.0}, {"date": "2007-12-20", "close": 0.30277, "volume": 63073.0}, {"date": "2007-12-21", "close": 0.335376, "volume": 111636.0}, {"date": "2007-12-24", "close": 0.27948, "volume": 4294.0}, {"date": "2008-01-03", "close": 0.30277, "volume": 107342.0}, {"date": "2008-01-04", "close": 0.34935, "volume": 144912.0}, {"date": "2008-01-07", "close": 0.30277, "volume": 30264.0}, {"date": "2008-01-08", "close": 0.30277, "volume": 1073.0}, {"date": "2008-01-14", "close": 0.27948, "volume": 11871.0}, {"date": "2008-01-16", "close": 0.260848, "volume": 22271.0}, {"date": "2008-01-21", "close": 0.237558, "volume": 730.0}, {"date": "2008-01-22", "close": 0.18632, "volume": 7857.0}, {"date": "2008-01-23", "close": 0.25619, "volume": 21468.0}, {"date": "2008-01-24", "close": 0.27948, "volume": 15028.0}, {"date": "2008-01-31", "close": 0.214268, "volume": 16101.0}, {"date": "2008-02-04", "close": 0.20961, "volume": 27603.0}, {"date": "2008-02-06", "close": 0.190978, "volume": 24136.0}, {"date": "2008-02-07", "close": 0.190978, "volume": 5367.0}, {"date": "2008-02-08", "close": 0.18632, "volume": 20395.0}, {"date": "2008-02-12", "close": 0.18632, "volume": 106478.0}, {"date": "2008-02-15", "close": 0.18632, "volume": 2190.0}, {"date": "2008-02-18", "close": 0.204952, "volume": 7085.0}, {"date": "2008-02-20", "close": 0.204952, "volume": 15028.0}, {"date": "2008-02-25", "close": 0.18632, "volume": 21468.0}, {"date": "2008-02-26", "close": 0.16303, "volume": 10734.0}, {"date": "2008-02-27", "close": 0.16303, "volume": 10391.0}, {"date": "2008-02-28", "close": 0.172346, "volume": 2466.0}, {"date": "2008-02-29", "close": 0.144398, "volume": 15371.0}, {"date": "2008-03-06", "close": 0.16303, "volume": 8587.0}, {"date": "2008-03-17", "close": 0.16303, "volume": 63743.0}, {"date": "2008-03-18", "close": 0.18632, "volume": 38232.0}, {"date": "2008-03-19", "close": 0.18632, "volume": 69128.0}, {"date": "2010-06-16", "close": 0.153714, "volume": 2378917.0}, {"date": "2010-06-17", "close": 0.135082, "volume": 163160.0}, {"date": "2010-06-18", "close": 0.130424, "volume": 137398.0}, {"date": "2010-06-21", "close": 0.121108, "volume": 80062.0}, {"date": "2010-06-22", "close": 0.09316, "volume": 291305.0}, {"date": "2010-06-23", "close": 0.111792, "volume": 10734.0}, {"date": "2010-06-24", "close": 0.09316, "volume": 42845.0}, {"date": "2010-06-25", "close": 0.102476, "volume": 42937.0}, {"date": "2010-06-28", "close": 0.097818, "volume": 64405.0}, {"date": "2010-06-29", "close": 0.09316, "volume": 880206.0}, {"date": "2010-06-30", "close": 0.074528, "volume": 11609.0}, {"date": "2010-07-05", "close": 0.11645, "volume": 423367.0}, {"date": "2010-07-06", "close": 0.09316, "volume": 44600.0}, {"date": "2010-07-07", "close": 0.09316, "volume": 89578.0}, {"date": "2010-07-08", "close": 0.083844, "volume": 64171.0}, {"date": "2010-07-12", "close": 0.083844, "volume": 32203.0}, {"date": "2010-07-13", "close": 0.074528, "volume": 13847.0}, {"date": "2010-07-15", "close": 0.074528, "volume": 2147.0}, {"date": "2010-07-26", "close": 0.074528, "volume": 2147.0}, {"date": "2010-07-28", "close": 0.074528, "volume": 517823.0}, {"date": "2010-07-30", "close": 0.079186, "volume": 200886.0}, {"date": "2010-08-16", "close": 0.065212, "volume": 2684.0}, {"date": "2010-08-26", "close": 0.0782544, "volume": 10734.0}, {"date": "2010-09-09", "close": 0.055896, "volume": 778231.0}, {"date": "2010-09-10", "close": 0.055896, "volume": 133362.0}, {"date": "2010-09-13", "close": 0.055896, "volume": 1100258.0}, {"date": "2010-09-16", "close": 0.0586908, "volume": 134178.0}, {"date": "2010-09-20", "close": 0.06987, "volume": 26836.0}, {"date": "2010-09-21", "close": 0.079186, "volume": 440103.0}, {"date": "2010-09-23", "close": 0.09316, "volume": 105947.0}, {"date": "2010-09-24", "close": 0.079186, "volume": 5367.0}, {"date": "2010-09-27", "close": 0.088502, "volume": 21468.0}, {"date": "2010-09-28", "close": 0.111792, "volume": 32203.0}, {"date": "2010-09-29", "close": 0.102476, "volume": 230786.0}, {"date": "2010-10-01", "close": 0.102476, "volume": 34350.0}, {"date": "2010-10-08", "close": 0.088502, "volume": 107342.0}, {"date": "2010-10-11", "close": 0.083844, "volume": 27910.0}, {"date": "2010-10-12", "close": 0.102476, "volume": 435498.0}, {"date": "2010-10-13", "close": 0.102476, "volume": 43834.0}, {"date": "2010-10-14", "close": 0.088502, "volume": 199713.0}, {"date": "2010-10-15", "close": 0.083844, "volume": 37570.0}, {"date": "2010-10-18", "close": 0.097818, "volume": 147888.0}, {"date": "2010-10-19", "close": 0.107134, "volume": 402533.0}, {"date": "2010-10-20", "close": 0.09316, "volume": 201803.0}, {"date": "2010-10-21", "close": 0.0894336, "volume": 313507.0}, {"date": "2010-10-22", "close": 0.09316, "volume": 616613.0}, {"date": "2010-10-25", "close": 0.09316, "volume": 241520.0}, {"date": "2010-10-26", "close": 0.0875704, "volume": 21468.0}, {"date": "2010-10-27", "close": 0.097818, "volume": 435626.0}, {"date": "2010-10-28", "close": 0.09316, "volume": 95151.0}, {"date": "2010-10-29", "close": 0.09316, "volume": 214684.0}, {"date": "2010-11-01", "close": 0.09316, "volume": 91020.0}, {"date": "2010-11-03", "close": 0.088502, "volume": 121833.0}, {"date": "2010-11-05", "close": 0.097818, "volume": 178725.0}, {"date": "2010-11-10", "close": 0.083844, "volume": 154036.0}, {"date": "2010-11-11", "close": 0.083844, "volume": 107342.0}, {"date": "2010-11-15", "close": 0.09316, "volume": 91241.0}, {"date": "2010-11-16", "close": 0.097818, "volume": 85874.0}, {"date": "2010-11-19", "close": 0.09316, "volume": 26299.0}, {"date": "2010-11-22", "close": 0.09316, "volume": 16101.0}, {"date": "2010-11-23", "close": 0.083844, "volume": 127298.0}, {"date": "2010-11-30", "close": 0.0763912, "volume": 10734.0}, {"date": "2010-12-03", "close": 0.088502, "volume": 10734.0}, {"date": "2010-12-06", "close": 0.0763912, "volume": 128811.0}, {"date": "2010-12-09", "close": 0.079186, "volume": 361098.0}, {"date": "2010-12-13", "close": 0.06987, "volume": 29031.0}, {"date": "2010-12-14", "close": 0.06987, "volume": 10734.0}, {"date": "2010-12-15", "close": 0.06987, "volume": 10734.0}, {"date": "2010-12-21", "close": 0.0773228, "volume": 263026.0}, {"date": "2010-12-22", "close": 0.065212, "volume": 620390.0}, {"date": "2010-12-23", "close": 0.079186, "volume": 161013.0}, {"date": "2010-12-24", "close": 0.0717332, "volume": 254449.0}, {"date": "2010-12-29", "close": 0.0670752, "volume": 225419.0}, {"date": "2010-12-30", "close": 0.06987, "volume": 167454.0}, {"date": "2010-12-31", "close": 0.0670752, "volume": 111636.0}, {"date": "2011-01-04", "close": 0.0661436, "volume": 217632.0}, {"date": "2011-01-05", "close": 0.065212, "volume": 375698.0}, {"date": "2011-01-07", "close": 0.074528, "volume": 53671.0}, {"date": "2011-01-10", "close": 0.074528, "volume": 2147.0}, {"date": "2011-01-11", "close": 0.06987, "volume": 53671.0}, {"date": "2011-01-12", "close": 0.0680068, "volume": 8587.0}, {"date": "2011-01-13", "close": 0.0680068, "volume": 28982.0}, {"date": "2011-01-17", "close": 0.0614856, "volume": 536711.0}, {"date": "2011-01-18", "close": 0.0633488, "volume": 120223.0}, {"date": "2011-01-19", "close": 0.065212, "volume": 140904.0}, {"date": "2011-01-20", "close": 0.0586908, "volume": 536711.0}, {"date": "2011-01-21", "close": 0.060554, "volume": 276675.0}, {"date": "2011-01-25", "close": 0.060554, "volume": 69772.0}, {"date": "2011-01-27", "close": 0.060554, "volume": 26836.0}, {"date": "2011-01-31", "close": 0.0586908, "volume": 154573.0}, {"date": "2011-02-01", "close": 0.060554, "volume": 24689.0}, {"date": "2011-02-03", "close": 0.060554, "volume": 33562.0}, {"date": "2011-02-04", "close": 0.0586908, "volume": 66552.0}, {"date": "2011-02-07", "close": 0.0614856, "volume": 12022.0}, {"date": "2011-02-08", "close": 0.0614856, "volume": 37570.0}, {"date": "2011-02-11", "close": 0.06987, "volume": 141321.0}, {"date": "2011-02-14", "close": 0.06987, "volume": 2302.0}, {"date": "2011-02-15", "close": 0.055896, "volume": 1073497.0}, {"date": "2011-02-16", "close": 0.060554, "volume": 95535.0}, {"date": "2011-02-17", "close": 0.060554, "volume": 141692.0}, {"date": "2011-02-18", "close": 0.0577592, "volume": 456204.0}, {"date": "2011-02-22", "close": 0.0586908, "volume": 21468.0}, {"date": "2011-02-24", "close": 0.0614856, "volume": 108094.0}, {"date": "2011-02-25", "close": 0.060554, "volume": 49914.0}, {"date": "2011-02-28", "close": 0.0586908, "volume": 4025.0}, {"date": "2011-03-01", "close": 0.0577592, "volume": 162892.0}, {"date": "2011-03-02", "close": 0.0568276, "volume": 115393.0}, {"date": "2011-03-03", "close": 0.0568276, "volume": 42937.0}, {"date": "2011-03-07", "close": 0.0568276, "volume": 99506.0}, {"date": "2011-03-09", "close": 0.055896, "volume": 182482.0}, {"date": "2011-03-10", "close": 0.055896, "volume": 60036.0}, {"date": "2011-03-14", "close": 0.0521696, "volume": 134253.0}, {"date": "2011-03-15", "close": 0.04658, "volume": 161013.0}, {"date": "2011-03-22", "close": 0.055896, "volume": 10734.0}, {"date": "2011-03-24", "close": 0.0521696, "volume": 6441.0}, {"date": "2011-04-04", "close": 0.0521696, "volume": 10734.0}, {"date": "2011-04-07", "close": 0.0521696, "volume": 4294.0}, {"date": "2011-04-12", "close": 0.0493748, "volume": 10734.0}, {"date": "2011-04-27", "close": 0.051238, "volume": 16101.0}, {"date": "2011-05-02", "close": 0.051238, "volume": 3115071.0}, {"date": "2011-05-03", "close": 0.0503064, "volume": 96608.0}, {"date": "2011-05-04", "close": 0.0503064, "volume": 10734.0}, {"date": "2011-05-05", "close": 0.0503064, "volume": 68699.0}, {"date": "2011-05-06", "close": 0.0521696, "volume": 165683.0}, {"date": "2011-05-11", "close": 0.0521696, "volume": 1771.0}, {"date": "2011-05-16", "close": 0.0484432, "volume": 80508.0}, {"date": "2011-05-19", "close": 0.0475116, "volume": 148665.0}, {"date": "2011-05-20", "close": 0.0475116, "volume": 69772.0}, {"date": "2011-05-23", "close": 0.0475116, "volume": 26836.0}, {"date": "2011-05-25", "close": 0.0475116, "volume": 10734.0}, {"date": "2011-06-03", "close": 0.0428536, "volume": 434736.0}, {"date": "2011-06-10", "close": 0.0381956, "volume": 45686.0}, {"date": "2011-06-17", "close": 0.037264, "volume": 32203.0}, {"date": "2011-06-20", "close": 0.037264, "volume": 13740.0}, {"date": "2011-06-24", "close": 0.0344692, "volume": 53671.0}, {"date": "2011-06-27", "close": 0.032606, "volume": 53671.0}, {"date": "2011-06-28", "close": 0.027948, "volume": 375698.0}, {"date": "2011-06-29", "close": 0.027948, "volume": 53671.0}, {"date": "2011-06-30", "close": 0.0288796, "volume": 287355.0}, {"date": "2011-07-04", "close": 0.037264, "volume": 49377.0}, {"date": "2011-07-07", "close": 0.0381956, "volume": 4629.0}, {"date": "2011-07-08", "close": 0.041922, "volume": 4294.0}, {"date": "2011-07-14", "close": 0.0381956, "volume": 98049.0}, {"date": "2011-07-18", "close": 0.0381956, "volume": 4665.0}, {"date": "2011-08-05", "close": 0.0344692, "volume": 21956.0}, {"date": "2011-08-08", "close": 0.0344692, "volume": 10734.0}, {"date": "2011-08-22", "close": 0.0344692, "volume": 53184.0}, {"date": "2011-09-09", "close": 0.0307428, "volume": 161013.0}, {"date": "2011-09-15", "close": 0.037264, "volume": 53671.0}, {"date": "2011-09-20", "close": 0.0456484, "volume": 32203.0}, {"date": "2011-10-18", "close": 0.0316744, "volume": 10734.0}, {"date": "2011-10-19", "close": 0.0381956, "volume": 53671.0}, {"date": "2011-10-20", "close": 0.0381956, "volume": 53671.0}, {"date": "2011-10-21", "close": 0.0381956, "volume": 107342.0}, {"date": "2011-10-28", "close": 0.037264, "volume": 49377.0}, {"date": "2011-11-03", "close": 0.0316744, "volume": 260842.0}, {"date": "2011-11-10", "close": 0.027948, "volume": 26836.0}, {"date": "2011-11-15", "close": 0.037264, "volume": 26836.0}, {"date": "2011-11-21", "close": 0.027948, "volume": 10734.0}, {"date": "2011-11-23", "close": 0.027948, "volume": 42937.0}, {"date": "2011-11-28", "close": 0.0298112, "volume": 53671.0}, {"date": "2011-11-29", "close": 0.027948, "volume": 53671.0}, {"date": "2011-12-05", "close": 0.027948, "volume": 10734.0}, {"date": "2011-12-12", "close": 0.02329, "volume": 35799.0}, {"date": "2011-12-19", "close": 0.02329, "volume": 10734.0}, {"date": "2011-12-28", "close": 0.02329, "volume": 53671.0}, {"date": "2011-12-30", "close": 0.02329, "volume": 48304.0}, {"date": "2012-01-20", "close": 0.02329, "volume": 53671.0}, {"date": "2012-02-10", "close": 0.02329, "volume": 21468.0}, {"date": "2012-02-14", "close": 0.0204952, "volume": 375698.0}, {"date": "2012-02-20", "close": 0.0204952, "volume": 40253.0}, {"date": "2012-02-22", "close": 0.018632, "volume": 633319.0}, {"date": "2012-02-23", "close": 0.018632, "volume": 50985.0}, {"date": "2012-02-24", "close": 0.02329, "volume": 402533.0}, {"date": "2012-02-27", "close": 0.02329, "volume": 147596.0}, {"date": "2012-02-28", "close": 0.0260848, "volume": 107342.0}, {"date": "2012-03-07", "close": 0.0260848, "volume": 214684.0}, {"date": "2012-03-16", "close": 0.0260848, "volume": 107342.0}, {"date": "2012-03-22", "close": 0.027948, "volume": 165307.0}, {"date": "2012-04-20", "close": 0.0204952, "volume": 10734.0}, {"date": "2012-04-24", "close": 0.0204952, "volume": 64405.0}, {"date": "2012-04-27", "close": 0.0204952, "volume": 1.0}, {"date": "2012-04-30", "close": 0.0204952, "volume": 22326.0}, {"date": "2012-05-04", "close": 0.02329, "volume": 4294.0}, {"date": "2012-05-18", "close": 0.0204952, "volume": 10450.0}, {"date": "2012-05-24", "close": 0.0204952, "volume": 53671.0}, {"date": "2012-06-20", "close": 0.013974, "volume": 185788.0}, {"date": "2012-06-21", "close": 0.013974, "volume": 37130.0}, {"date": "2012-06-22", "close": 0.013974, "volume": 161013.0}, {"date": "2012-06-25", "close": 0.0121108, "volume": 49818.0}, {"date": "2012-06-26", "close": 0.0130424, "volume": 123444.0}, {"date": "2012-06-27", "close": 0.0130424, "volume": 4294.0}, {"date": "2012-06-29", "close": 0.0130424, "volume": 79433.0}, {"date": "2012-07-02", "close": 0.0130424, "volume": 11871.0}, {"date": "2012-07-03", "close": 0.0130424, "volume": 42937.0}, {"date": "2012-07-30", "close": 0.013974, "volume": 107342.0}, {"date": "2012-08-01", "close": 0.0158372, "volume": 214684.0}, {"date": "2012-08-27", "close": 0.0121108, "volume": 10734.0}, {"date": "2012-08-30", "close": 0.0121108, "volume": 55107.0}, {"date": "2012-09-11", "close": 0.0158372, "volume": 10734.0}, {"date": "2012-09-12", "close": 0.0177004, "volume": 268356.0}, {"date": "2012-10-08", "close": 0.02329, "volume": 240842.0}, {"date": "2012-10-15", "close": 0.02329, "volume": 48304.0}, {"date": "2012-10-19", "close": 0.02329, "volume": 5367.0}, {"date": "2012-10-22", "close": 0.02329, "volume": 48304.0}, {"date": "2012-10-31", "close": 0.027948, "volume": 53671.0}, {"date": "2012-11-02", "close": 0.0335376, "volume": 74796.0}, {"date": "2012-11-06", "close": 0.032606, "volume": 17057.0}, {"date": "2012-11-07", "close": 0.0344692, "volume": 26836.0}, {"date": "2012-11-09", "close": 0.0344692, "volume": 16101.0}, {"date": "2012-11-13", "close": 0.0344692, "volume": 136131.0}, {"date": "2012-12-10", "close": 0.0298112, "volume": 53671.0}, {"date": "2012-12-11", "close": 0.0270164, "volume": 113491.0}, {"date": "2012-12-13", "close": 0.0270164, "volume": 10734.0}, {"date": "2013-01-15", "close": 0.0270164, "volume": 107342.0}, {"date": "2013-02-05", "close": 0.02329, "volume": 10734.0}, {"date": "2013-02-07", "close": 0.0204952, "volume": 17057.0}, {"date": "2013-02-18", "close": 0.0204952, "volume": 10734.0}, {"date": "2013-03-01", "close": 0.02329, "volume": 190238.0}, {"date": "2013-03-14", "close": 0.0242216, "volume": 18785.0}, {"date": "2013-03-20", "close": 0.0260848, "volume": 110026.0}, {"date": "2013-03-27", "close": 0.0204952, "volume": 32203.0}, {"date": "2013-03-28", "close": 0.0204952, "volume": 67383.0}, {"date": "2013-04-02", "close": 0.0204952, "volume": 898697.0}, {"date": "2013-04-10", "close": 0.013974, "volume": 42937.0}, {"date": "2013-04-11", "close": 0.013974, "volume": 332761.0}, {"date": "2013-04-12", "close": 0.013974, "volume": 536711.0}, {"date": "2013-04-19", "close": 0.013974, "volume": 10734.0}, {"date": "2013-04-24", "close": 0.0214268, "volume": 32203.0}, {"date": "2013-05-02", "close": 0.0167688, "volume": 107342.0}, {"date": "2013-05-07", "close": 0.0223584, "volume": 198583.0}, {"date": "2013-05-10", "close": 0.0223584, "volume": 21468.0}, {"date": "2013-05-13", "close": 0.0223584, "volume": 21468.0}, {"date": "2013-06-12", "close": 0.0149056, "volume": 10734.0}, {"date": "2013-06-13", "close": 0.0149056, "volume": 311292.0}, {"date": "2013-06-14", "close": 0.0111792, "volume": 26836.0}, {"date": "2013-06-18", "close": 0.0111792, "volume": 68699.0}, {"date": "2013-06-24", "close": 0.0111792, "volume": 32203.0}, {"date": "2013-06-25", "close": 0.0111792, "volume": 32101.0}, {"date": "2013-07-03", "close": 0.0111792, "volume": 280265.0}, {"date": "2013-07-04", "close": 0.0111792, "volume": 42937.0}, {"date": "2013-07-22", "close": 0.0102476, "volume": 32192.0}, {"date": "2013-07-25", "close": 0.009316, "volume": 750220.0}, {"date": "2013-07-29", "close": 0.0111792, "volume": 107342.0}, {"date": "2013-08-01", "close": 0.0111792, "volume": 9661.0}, {"date": "2013-08-09", "close": 0.013974, "volume": 97681.0}, {"date": "2013-08-13", "close": 0.0130424, "volume": 29225.0}, {"date": "2013-09-24", "close": 0.0130424, "volume": 644053.0}, {"date": "2013-09-25", "close": 0.0130424, "volume": 429369.0}, {"date": "2013-10-01", "close": 0.0130424, "volume": 1288106.0}, {"date": "2013-10-02", "close": 0.0130424, "volume": 107342.0}, {"date": "2013-10-03", "close": 0.009316, "volume": 751395.0}, {"date": "2013-10-04", "close": 0.009316, "volume": 1073422.0}, {"date": "2013-10-07", "close": 0.009316, "volume": 858738.0}, {"date": "2013-10-14", "close": 0.0074528, "volume": 2147.0}, {"date": "2013-10-22", "close": 0.0074528, "volume": 641906.0}, {"date": "2013-10-24", "close": 0.0158372, "volume": 3582009.0}, {"date": "2013-10-25", "close": 0.0149056, "volume": 1218334.0}, {"date": "2013-10-28", "close": 0.0121108, "volume": 708459.0}, {"date": "2013-10-29", "close": 0.0130424, "volume": 1282739.0}, {"date": "2013-10-30", "close": 0.0121108, "volume": 161013.0}, {"date": "2013-11-01", "close": 0.0111792, "volume": 2361529.0}, {"date": "2013-11-04", "close": 0.0130424, "volume": 2331473.0}, {"date": "2013-11-07", "close": 0.0111792, "volume": 1073422.0}, {"date": "2013-11-08", "close": 0.013974, "volume": 216831.0}, {"date": "2013-11-12", "close": 0.013974, "volume": 71562.0}, {"date": "2013-11-13", "close": 0.0130424, "volume": 38401.0}, {"date": "2013-11-14", "close": 0.0130424, "volume": 38412.0}, {"date": "2013-11-15", "close": 0.0130424, "volume": 644053.0}, {"date": "2013-11-18", "close": 0.0121108, "volume": 107342.0}, {"date": "2013-11-19", "close": 0.0121108, "volume": 617218.0}, {"date": "2013-11-20", "close": 0.0130424, "volume": 203950.0}, {"date": "2013-11-21", "close": 0.0111792, "volume": 654787.0}, {"date": "2013-11-27", "close": 0.0111792, "volume": 53671.0}, {"date": "2013-11-28", "close": 0.0102476, "volume": 219809.0}, {"date": "2013-12-02", "close": 0.0111792, "volume": 1826964.0}, {"date": "2013-12-10", "close": 0.0111792, "volume": 23615.0}, {"date": "2013-12-11", "close": 0.013974, "volume": 53671.0}, {"date": "2013-12-12", "close": 0.0149056, "volume": 590382.0}, {"date": "2013-12-13", "close": 0.0149056, "volume": 161013.0}, {"date": "2013-12-16", "close": 0.0111792, "volume": 402533.0}, {"date": "2013-12-17", "close": 0.009316, "volume": 695578.0}, {"date": "2013-12-18", "close": 0.0111792, "volume": 128811.0}, {"date": "2014-01-06", "close": 0.0111792, "volume": 663375.0}, {"date": "2014-01-08", "close": 0.0111792, "volume": 40790.0}, {"date": "2014-01-22", "close": 0.0111792, "volume": 118792.0}, {"date": "2014-02-03", "close": 0.0111792, "volume": 2513571.0}, {"date": "2014-02-05", "close": 0.0111792, "volume": 724560.0}, {"date": "2014-02-06", "close": 0.0111792, "volume": 536711.0}, {"date": "2014-02-07", "close": 0.0130424, "volume": 16101.0}, {"date": "2014-02-11", "close": 0.0130424, "volume": null}, {"date": "2014-02-13", "close": 0.0130424, "volume": 37570.0}, {"date": "2014-02-14", "close": 0.0111792, "volume": 499141.0}, {"date": "2014-02-17", "close": 0.0130424, "volume": 307458.0}, {"date": "2014-02-18", "close": 0.0149056, "volume": 757377.0}, {"date": "2014-02-19", "close": 0.0130424, "volume": 558179.0}, {"date": "2014-02-20", "close": 0.0149056, "volume": 483040.0}, {"date": "2014-02-21", "close": 0.0149056, "volume": 64405.0}, {"date": "2014-02-24", "close": 0.0130424, "volume": 34606.0}, {"date": "2014-02-28", "close": 0.0102476, "volume": 547445.0}, {"date": "2014-03-07", "close": 0.0149056, "volume": 145985.0}, {"date": "2014-03-12", "close": 0.0130424, "volume": 40257.0}, {"date": "2014-03-14", "close": 0.0121108, "volume": 343780.0}, {"date": "2014-03-17", "close": 0.0121108, "volume": 72635.0}, {"date": "2014-03-20", "close": 0.0121108, "volume": 33358.0}, {"date": "2014-03-28", "close": 0.0130424, "volume": 446544.0}, {"date": "2014-04-01", "close": 0.0130424, "volume": 107342.0}, {"date": "2014-04-02", "close": 0.018632, "volume": 1237656.0}, {"date": "2014-04-03", "close": 0.018632, "volume": 273723.0}, {"date": "2014-04-04", "close": 0.018632, "volume": 826535.0}, {"date": "2014-04-07", "close": 0.018632, "volume": 106269.0}, {"date": "2014-04-09", "close": 0.018632, "volume": 155646.0}, {"date": "2014-04-15", "close": 0.0167688, "volume": 216275.0}, {"date": "2014-04-16", "close": 0.0177004, "volume": 536711.0}, {"date": "2014-04-22", "close": 0.0158372, "volume": 107342.0}, {"date": "2014-04-24", "close": 0.0158372, "volume": 348862.0}, {"date": "2014-04-29", "close": 0.018632, "volume": 159147.0}, {"date": "2014-04-30", "close": 0.0204952, "volume": 209317.0}, {"date": "2014-05-02", "close": 0.0214268, "volume": 134178.0}, {"date": "2014-05-05", "close": 0.018632, "volume": 270502.0}, {"date": "2014-05-06", "close": 0.018632, "volume": 214684.0}, {"date": "2014-05-08", "close": 0.0177004, "volume": 541798.0}, {"date": "2014-05-09", "close": 0.0158372, "volume": 28189.0}, {"date": "2014-05-14", "close": 0.0158372, "volume": 191069.0}, {"date": "2014-05-22", "close": 0.0158372, "volume": 10734.0}, {"date": "2014-05-23", "close": 0.013974, "volume": 344288.0}, {"date": "2014-05-27", "close": 0.0121108, "volume": 42937.0}, {"date": "2014-05-30", "close": 0.0102476, "volume": 1937939.0}, {"date": "2014-06-02", "close": 0.009316, "volume": 1497012.0}, {"date": "2014-06-03", "close": 0.009316, "volume": 805067.0}, {"date": "2014-06-04", "close": 0.009316, "volume": 2142556.0}, {"date": "2014-06-05", "close": 0.009316, "volume": 1127093.0}, {"date": "2014-06-06", "close": 0.009316, "volume": 4293688.0}, {"date": "2014-06-10", "close": 0.009316, "volume": 294010.0}, {"date": "2014-06-11", "close": 0.009316, "volume": 1434194.0}, {"date": "2014-06-17", "close": 0.018632, "volume": 3479263.0}, {"date": "2014-06-18", "close": 0.018632, "volume": 4018483.0}, {"date": "2014-06-19", "close": 0.0177004, "volume": 2815684.0}, {"date": "2014-06-20", "close": 0.0204952, "volume": 600307.0}, {"date": "2014-06-23", "close": 0.0204952, "volume": 133448.0}, {"date": "2014-06-24", "close": 0.02329, "volume": 2835332.0}, {"date": "2014-06-25", "close": 0.02329, "volume": 3034693.0}, {"date": "2014-06-30", "close": 0.018632, "volume": 3226935.0}, {"date": "2014-07-01", "close": 0.0177004, "volume": 1283813.0}, {"date": "2014-07-02", "close": 0.0158372, "volume": 494848.0}, {"date": "2014-07-03", "close": 0.0130424, "volume": 4000458.0}, {"date": "2014-07-04", "close": 0.013974, "volume": 2683555.0}, {"date": "2014-07-07", "close": 0.0158372, "volume": 2657694.0}, {"date": "2014-07-08", "close": 0.0158372, "volume": 2629274.0}, {"date": "2014-07-09", "close": 0.0167688, "volume": 394543.0}, {"date": "2014-07-10", "close": 0.0158372, "volume": 147720.0}, {"date": "2014-07-11", "close": 0.0177004, "volume": 674100.0}, {"date": "2014-07-14", "close": 0.0195636, "volume": 7895711.0}, {"date": "2014-07-15", "close": 0.0204952, "volume": 1843398.0}, {"date": "2014-07-16", "close": 0.018632, "volume": 1344665.0}, {"date": "2014-07-17", "close": 0.018632, "volume": 443323.0}, {"date": "2014-07-18", "close": 0.018632, "volume": 2705096.0}, {"date": "2014-07-21", "close": 0.0195636, "volume": 1159296.0}, {"date": "2014-07-22", "close": 0.018632, "volume": 2294904.0}, {"date": "2014-07-24", "close": 0.0204952, "volume": 658862.0}, {"date": "2014-07-25", "close": 0.0204952, "volume": 2255857.0}, {"date": "2014-07-28", "close": 0.02329, "volume": 1893546.0}, {"date": "2014-07-29", "close": 0.027948, "volume": 4583499.0}, {"date": "2014-07-30", "close": 0.0251532, "volume": 8163430.0}, {"date": "2014-07-31", "close": 0.0223584, "volume": 7788200.0}, {"date": "2014-08-01", "close": 0.02329, "volume": 3093624.0}, {"date": "2014-08-04", "close": 0.0260848, "volume": 2325231.0}, {"date": "2014-08-05", "close": 0.0270164, "volume": 3499173.0}, {"date": "2014-08-06", "close": 0.0242216, "volume": 3368681.0}, {"date": "2014-08-07", "close": 0.0242216, "volume": 2400544.0}, {"date": "2014-08-08", "close": 0.02329, "volume": 2749900.0}, {"date": "2014-08-11", "close": 0.0214268, "volume": 3281451.0}, {"date": "2014-08-12", "close": 0.02329, "volume": 1946266.0}, {"date": "2014-08-13", "close": 0.02329, "volume": 1418400.0}, {"date": "2014-08-14", "close": 0.0214268, "volume": 4938572.0}, {"date": "2014-08-15", "close": 0.0223584, "volume": 5549596.0}, {"date": "2014-08-18", "close": 0.0214268, "volume": 1346350.0}, {"date": "2014-08-19", "close": 0.0214268, "volume": 181595.0}, {"date": "2014-08-20", "close": 0.0223584, "volume": 459782.0}, {"date": "2014-08-21", "close": 0.0223584, "volume": 322027.0}, {"date": "2014-08-22", "close": 0.0223584, "volume": 954809.0}, {"date": "2014-08-25", "close": 0.0204952, "volume": 3142980.0}, {"date": "2014-08-26", "close": 0.0223584, "volume": 2439030.0}, {"date": "2014-08-27", "close": 0.0251532, "volume": 5090704.0}, {"date": "2014-08-28", "close": 0.0223584, "volume": 2112495.0}, {"date": "2014-08-29", "close": 0.0242216, "volume": 115930.0}, {"date": "2014-09-01", "close": 0.02329, "volume": 927973.0}, {"date": "2014-09-02", "close": 0.02329, "volume": 2122155.0}, {"date": "2014-09-04", "close": 0.0214268, "volume": 836035.0}, {"date": "2014-09-05", "close": 0.02329, "volume": 2490339.0}, {"date": "2014-09-08", "close": 0.02329, "volume": 883426.0}, {"date": "2014-09-09", "close": 0.02329, "volume": 2996780.0}, {"date": "2014-09-10", "close": 0.02329, "volume": 620128.0}, {"date": "2014-09-11", "close": 0.02329, "volume": 1660225.0}, {"date": "2014-09-12", "close": 0.0223584, "volume": 1166452.0}, {"date": "2014-09-15", "close": 0.0223584, "volume": 3115946.0}, {"date": "2014-09-16", "close": 0.0223584, "volume": 375698.0}, {"date": "2014-09-17", "close": 0.0223584, "volume": 1564837.0}, {"date": "2014-09-18", "close": 0.0242216, "volume": 810434.0}, {"date": "2014-09-19", "close": 0.0260848, "volume": 701907.0}, {"date": "2014-09-22", "close": 0.027948, "volume": 3333195.0}, {"date": "2014-09-23", "close": 0.0298112, "volume": 14676965.0}, {"date": "2014-09-24", "close": 0.0316744, "volume": 13217276.0}, {"date": "2014-09-25", "close": 0.0307428, "volume": 4201824.0}, {"date": "2014-09-26", "close": 0.0298112, "volume": 3257063.0}, {"date": "2014-09-29", "close": 0.0456484, "volume": 19447552.0}, {"date": "2014-09-30", "close": 0.037264, "volume": 20610971.0}, {"date": "2014-10-01", "close": 0.0335376, "volume": 4097718.0}, {"date": "2014-10-02", "close": 0.032606, "volume": 3857794.0}, {"date": "2014-10-03", "close": 0.0363324, "volume": 6704251.0}, {"date": "2014-10-06", "close": 0.0354008, "volume": 4323919.0}, {"date": "2014-10-07", "close": 0.0409904, "volume": 11352204.0}, {"date": "2014-10-08", "close": 0.04658, "volume": 19682122.0}, {"date": "2014-10-09", "close": 0.0456484, "volume": 17912652.0}, {"date": "2014-10-10", "close": 0.0447168, "volume": 7653542.0}, {"date": "2014-10-13", "close": 0.055896, "volume": 23054742.0}, {"date": "2014-10-14", "close": 0.0493748, "volume": 31783799.0}, {"date": "2014-10-15", "close": 0.0456484, "volume": 10897832.0}, {"date": "2014-10-16", "close": 0.051238, "volume": 9208378.0}, {"date": "2014-10-17", "close": 0.051238, "volume": 19739313.0}, {"date": "2014-10-20", "close": 0.0503064, "volume": 2729257.0}, {"date": "2014-10-21", "close": 0.051238, "volume": 6735625.0}, {"date": "2014-10-22", "close": 0.0503064, "volume": 5113609.0}, {"date": "2014-10-23", "close": 0.0456484, "volume": 7959781.0}, {"date": "2014-10-27", "close": 0.0475116, "volume": 12502399.0}, {"date": "2014-10-28", "close": 0.0409904, "volume": 6677571.0}, {"date": "2014-10-29", "close": 0.04658, "volume": 8196993.0}, {"date": "2014-10-30", "close": 0.0484432, "volume": 2407924.0}, {"date": "2014-10-31", "close": 0.0456484, "volume": 3489597.0}, {"date": "2014-11-03", "close": 0.04658, "volume": 1503585.0}, {"date": "2014-11-04", "close": 0.0447168, "volume": 2506360.0}, {"date": "2014-11-05", "close": 0.0437852, "volume": 2056561.0}, {"date": "2014-11-06", "close": 0.0428536, "volume": 1712194.0}, {"date": "2014-11-07", "close": 0.0409904, "volume": 3350455.0}, {"date": "2014-11-10", "close": 0.0409904, "volume": 1773197.0}, {"date": "2014-11-11", "close": 0.0400588, "volume": 1254553.0}, {"date": "2014-11-12", "close": 0.0409904, "volume": 1341590.0}, {"date": "2014-11-13", "close": 0.0409904, "volume": 1541584.0}, {"date": "2014-11-14", "close": 0.0381956, "volume": 2760544.0}, {"date": "2014-11-17", "close": 0.0381956, "volume": 844908.0}, {"date": "2014-11-18", "close": 0.0381956, "volume": 2471852.0}, {"date": "2014-11-19", "close": 0.0344692, "volume": 3205177.0}, {"date": "2014-11-20", "close": 0.037264, "volume": 4923914.0}, {"date": "2014-11-21", "close": 0.037264, "volume": 10455757.0}, {"date": "2014-11-24", "close": 0.0400588, "volume": 2621663.0}, {"date": "2014-11-25", "close": 0.0400588, "volume": 821743.0}, {"date": "2014-11-26", "close": 0.0409904, "volume": 1957923.0}, {"date": "2014-11-27", "close": 0.0391272, "volume": 1398132.0}, {"date": "2014-11-28", "close": 0.0409904, "volume": 1229169.0}, {"date": "2014-12-01", "close": 0.041922, "volume": 7391608.0}, {"date": "2014-12-02", "close": 0.0391272, "volume": 2387110.0}, {"date": "2014-12-03", "close": 0.0381956, "volume": 2028828.0}, {"date": "2014-12-04", "close": 0.0391272, "volume": 1643731.0}, {"date": "2014-12-05", "close": 0.0400588, "volume": 3064605.0}, {"date": "2014-12-08", "close": 0.0391272, "volume": 1091507.0}, {"date": "2014-12-09", "close": 0.037264, "volume": 2649105.0}, {"date": "2014-12-10", "close": 0.0381956, "volume": 688256.0}, {"date": "2014-12-11", "close": 0.0381956, "volume": 1032068.0}, {"date": "2014-12-12", "close": 0.0381956, "volume": 1795908.0}, {"date": "2014-12-15", "close": 0.0363324, "volume": 1067819.0}, {"date": "2014-12-16", "close": 0.0363324, "volume": 785784.0}, {"date": "2014-12-17", "close": 0.0354008, "volume": 668440.0}, {"date": "2014-12-18", "close": 0.0363324, "volume": 615062.0}, {"date": "2014-12-19", "close": 0.037264, "volume": 499180.0}, {"date": "2014-12-22", "close": 0.0363324, "volume": 716296.0}, {"date": "2014-12-23", "close": 0.0363324, "volume": 318233.0}, {"date": "2014-12-24", "close": 0.037264, "volume": 1121728.0}, {"date": "2014-12-29", "close": 0.037264, "volume": 102689.0}, {"date": "2014-12-30", "close": 0.0381956, "volume": 165307.0}, {"date": "2014-12-31", "close": 0.0391272, "volume": 303262.0}, {"date": "2015-01-02", "close": 0.0409904, "volume": 1212470.0}, {"date": "2015-01-05", "close": 0.0409904, "volume": 2190704.0}, {"date": "2015-01-06", "close": 0.0409904, "volume": 183854.0}, {"date": "2015-01-07", "close": 0.0447168, "volume": 3113519.0}, {"date": "2015-01-08", "close": 0.0456484, "volume": 4248741.0}, {"date": "2015-01-09", "close": 0.0437852, "volume": 964858.0}, {"date": "2015-01-12", "close": 0.0447168, "volume": 1297041.0}, {"date": "2015-01-13", "close": 0.0447168, "volume": 1310149.0}, {"date": "2015-01-14", "close": 0.041922, "volume": 1209392.0}, {"date": "2015-01-15", "close": 0.0447168, "volume": 1601051.0}, {"date": "2015-01-16", "close": 0.0447168, "volume": 1021929.0}, {"date": "2015-01-19", "close": 0.0400588, "volume": 2584854.0}, {"date": "2015-01-20", "close": 0.0409904, "volume": 1887646.0}, {"date": "2015-01-21", "close": 0.0400588, "volume": 1084033.0}, {"date": "2015-01-22", "close": 0.037264, "volume": 1938862.0}, {"date": "2015-01-23", "close": 0.037264, "volume": 1921489.0}, {"date": "2015-01-27", "close": 0.037264, "volume": 874027.0}, {"date": "2015-01-28", "close": 0.0354008, "volume": 382784.0}, {"date": "2015-01-29", "close": 0.0363324, "volume": 819284.0}, {"date": "2015-01-30", "close": 0.0344692, "volume": 1519317.0}, {"date": "2015-02-02", "close": 0.0363324, "volume": 979561.0}, {"date": "2015-02-03", "close": 0.0363324, "volume": 569902.0}, {"date": "2015-02-04", "close": 0.037264, "volume": 1635661.0}, {"date": "2015-02-05", "close": 0.0400588, "volume": 1494352.0}, {"date": "2015-02-06", "close": 0.0409904, "volume": 1927176.0}, {"date": "2015-02-09", "close": 0.0400588, "volume": 2607540.0}, {"date": "2015-02-10", "close": 0.041922, "volume": 756775.0}, {"date": "2015-02-11", "close": 0.0391272, "volume": 322479.0}, {"date": "2015-02-12", "close": 0.0409904, "volume": 362817.0}, {"date": "2015-02-13", "close": 0.0409904, "volume": 1411510.0}, {"date": "2015-02-16", "close": 0.0391272, "volume": 2294818.0}, {"date": "2015-02-17", "close": 0.037264, "volume": 2329973.0}, {"date": "2015-02-18", "close": 0.037264, "volume": 1888445.0}, {"date": "2015-02-19", "close": 0.0363324, "volume": 1449094.0}, {"date": "2015-02-20", "close": 0.0363324, "volume": 445600.0}, {"date": "2015-02-23", "close": 0.037264, "volume": 485130.0}, {"date": "2015-02-24", "close": 0.0363324, "volume": 865670.0}, {"date": "2015-02-25", "close": 0.037264, "volume": 910982.0}, {"date": "2015-02-26", "close": 0.0363324, "volume": 974160.0}, {"date": "2015-02-27", "close": 0.0381956, "volume": 2721672.0}, {"date": "2015-03-02", "close": 0.0381956, "volume": 758255.0}, {"date": "2015-03-03", "close": 0.037264, "volume": 810237.0}, {"date": "2015-03-04", "close": 0.0391272, "volume": 1810886.0}, {"date": "2015-03-05", "close": 0.0409904, "volume": 895287.0}, {"date": "2015-03-06", "close": 0.0400588, "volume": 1008909.0}, {"date": "2015-03-09", "close": 0.041922, "volume": 2605599.0}, {"date": "2015-03-10", "close": 0.0409904, "volume": 3374512.0}, {"date": "2015-03-11", "close": 0.037264, "volume": 1869032.0}, {"date": "2015-03-12", "close": 0.0381956, "volume": 2265966.0}, {"date": "2015-03-13", "close": 0.0381956, "volume": 538474.0}, {"date": "2015-03-16", "close": 0.0363324, "volume": 883485.0}, {"date": "2015-03-17", "close": 0.037264, "volume": 1621874.0}, {"date": "2015-03-18", "close": 0.0381956, "volume": 151889.0}, {"date": "2015-03-19", "close": 0.037264, "volume": 379222.0}, {"date": "2015-03-20", "close": 0.037264, "volume": 933707.0}, {"date": "2015-03-23", "close": 0.0363324, "volume": 453991.0}, {"date": "2015-03-24", "close": 0.0354008, "volume": 1449751.0}, {"date": "2015-03-25", "close": 0.0344692, "volume": 2120614.0}, {"date": "2015-03-26", "close": 0.037264, "volume": 708147.0}, {"date": "2015-03-27", "close": 0.037264, "volume": 402437.0}, {"date": "2015-03-30", "close": 0.037264, "volume": 2718171.0}, {"date": "2015-03-31", "close": 0.037264, "volume": 348686.0}, {"date": "2015-04-01", "close": 0.0363324, "volume": 126443.0}, {"date": "2015-04-02", "close": 0.0363324, "volume": 2007666.0}, {"date": "2015-04-07", "close": 0.0354008, "volume": 1981245.0}, {"date": "2015-04-08", "close": 0.0354008, "volume": 606950.0}, {"date": "2015-04-09", "close": 0.037264, "volume": 726025.0}, {"date": "2015-04-10", "close": 0.0354008, "volume": 2659836.0}, {"date": "2015-04-13", "close": 0.0381956, "volume": 853371.0}, {"date": "2015-04-14", "close": 0.0363324, "volume": 454942.0}, {"date": "2015-04-15", "close": 0.037264, "volume": 4168900.0}, {"date": "2015-04-16", "close": 0.0363324, "volume": 693661.0}, {"date": "2015-04-17", "close": 0.0354008, "volume": 409735.0}, {"date": "2015-04-20", "close": 0.0335376, "volume": 1553581.0}, {"date": "2015-04-21", "close": 0.0335376, "volume": 962057.0}, {"date": "2015-04-22", "close": 0.032606, "volume": 1052179.0}, {"date": "2015-04-23", "close": 0.0335376, "volume": 955481.0}, {"date": "2015-04-24", "close": 0.032606, "volume": 2768764.0}, {"date": "2015-04-27", "close": 0.032606, "volume": 2440152.0}, {"date": "2015-04-28", "close": 0.0354008, "volume": 2529962.0}, {"date": "2015-04-29", "close": 0.0363324, "volume": 1045273.0}, {"date": "2015-04-30", "close": 0.0437852, "volume": 6444401.0}, {"date": "2015-05-01", "close": 0.0475116, "volume": 5105660.0}, {"date": "2015-05-04", "close": 0.0503064, "volume": 6473813.0}, {"date": "2015-05-05", "close": 0.0493748, "volume": 3992715.0}, {"date": "2015-05-06", "close": 0.0493748, "volume": 2069968.0}, {"date": "2015-05-07", "close": 0.0475116, "volume": 6160620.0}, {"date": "2015-05-08", "close": 0.04658, "volume": 5487728.0}, {"date": "2015-05-11", "close": 0.0484432, "volume": 3270655.0}, {"date": "2015-05-12", "close": 0.0484432, "volume": 3653970.0}, {"date": "2015-05-13", "close": 0.0493748, "volume": 119494.0}, {"date": "2015-05-14", "close": 0.0484432, "volume": 3212418.0}, {"date": "2015-05-15", "close": 0.0484432, "volume": 1262891.0}, {"date": "2015-05-18", "close": 0.04658, "volume": 1620425.0}, {"date": "2015-05-19", "close": 0.0475116, "volume": 1034951.0}, {"date": "2015-05-20", "close": 0.0475116, "volume": 1019862.0}, {"date": "2015-05-21", "close": 0.0475116, "volume": 1083788.0}, {"date": "2015-05-22", "close": 0.0493748, "volume": 1950383.0}, {"date": "2015-05-25", "close": 0.0484432, "volume": 3468665.0}, {"date": "2015-05-26", "close": 0.0503064, "volume": 4366000.0}, {"date": "2015-05-27", "close": 0.0493748, "volume": 1401633.0}, {"date": "2015-06-01", "close": 0.0447168, "volume": 8410511.0}, {"date": "2015-06-02", "close": 0.051238, "volume": 6010012.0}, {"date": "2015-06-03", "close": 0.0521696, "volume": 8154812.0}, {"date": "2015-06-04", "close": 0.0549644, "volume": 5089422.0}, {"date": "2015-06-05", "close": 0.0670752, "volume": 21332813.0}, {"date": "2015-06-09", "close": 0.0810492, "volume": 30959194.0}, {"date": "2015-06-10", "close": 0.0735964, "volume": 11634806.0}, {"date": "2015-06-11", "close": 0.0773228, "volume": 4083258.0}, {"date": "2015-06-12", "close": 0.0829124, "volume": 11077911.0}, {"date": "2015-06-15", "close": 0.09316, "volume": 22435282.0}, {"date": "2015-06-16", "close": 0.09316, "volume": 10833239.0}, {"date": "2015-06-17", "close": 0.130424, "volume": 18275459.0}, {"date": "2015-06-18", "close": 0.121108, "volume": 20259775.0}, {"date": "2015-06-19", "close": 0.135082, "volume": 13023958.0}, {"date": "2015-06-22", "close": 0.121108, "volume": 6331994.0}, {"date": "2015-06-23", "close": 0.125766, "volume": 3116760.0}, {"date": "2015-06-24", "close": 0.107134, "volume": 10093958.0}, {"date": "2015-06-25", "close": 0.111792, "volume": 6373415.0}, {"date": "2015-06-26", "close": 0.107134, "volume": 3370792.0}, {"date": "2015-06-29", "close": 0.111792, "volume": 6085042.0}, {"date": "2015-06-30", "close": 0.097818, "volume": 8197062.0}, {"date": "2015-07-01", "close": 0.111792, "volume": 5906201.0}, {"date": "2015-07-02", "close": 0.111792, "volume": 3699310.0}, {"date": "2015-07-03", "close": 0.11645, "volume": 3340533.0}, {"date": "2015-07-06", "close": 0.111792, "volume": 3207999.0}, {"date": "2015-07-07", "close": 0.102476, "volume": 2738903.0}, {"date": "2015-07-08", "close": 0.107134, "volume": 2578240.0}, {"date": "2015-07-09", "close": 0.111792, "volume": 2143131.0}, {"date": "2015-07-10", "close": 0.121108, "volume": 3724117.0}, {"date": "2015-07-13", "close": 0.121108, "volume": 8272130.0}, {"date": "2015-07-14", "close": 0.125766, "volume": 4904518.0}, {"date": "2015-07-15", "close": 0.11645, "volume": 1196680.0}, {"date": "2015-07-16", "close": 0.11645, "volume": 1420451.0}, {"date": "2015-07-17", "close": 0.125766, "volume": 1583026.0}, {"date": "2015-07-20", "close": 0.130424, "volume": 1689008.0}, {"date": "2015-07-21", "close": 0.130424, "volume": 1492355.0}, {"date": "2015-07-22", "close": 0.125766, "volume": 5933939.0}, {"date": "2015-07-23", "close": 0.111792, "volume": 7844468.0}, {"date": "2015-07-24", "close": 0.111792, "volume": 2884160.0}, {"date": "2015-07-27", "close": 0.111792, "volume": 2274128.0}, {"date": "2015-07-28", "close": 0.111792, "volume": 13961797.0}, {"date": "2015-07-29", "close": 0.125766, "volume": 5094409.0}, {"date": "2015-07-30", "close": 0.121108, "volume": 5756965.0}, {"date": "2015-07-31", "close": 0.11645, "volume": 565920.0}, {"date": "2015-08-03", "close": 0.107134, "volume": 6865498.0}, {"date": "2015-08-04", "close": 0.102476, "volume": 2602415.0}, {"date": "2015-08-05", "close": 0.097818, "volume": 1987848.0}, {"date": "2015-08-06", "close": 0.097818, "volume": 1781151.0}, {"date": "2015-08-07", "close": 0.107134, "volume": 6291152.0}, {"date": "2015-08-10", "close": 0.107134, "volume": 1254562.0}, {"date": "2015-08-11", "close": 0.107134, "volume": 1424609.0}, {"date": "2015-08-12", "close": 0.107134, "volume": 1742055.0}, {"date": "2015-08-13", "close": 0.107134, "volume": 1632988.0}, {"date": "2015-08-14", "close": 0.11645, "volume": 1463621.0}, {"date": "2015-08-17", "close": 0.111792, "volume": 4179784.0}, {"date": "2015-08-18", "close": 0.107134, "volume": 387502.0}, {"date": "2015-08-19", "close": 0.111792, "volume": 897514.0}, {"date": "2015-08-20", "close": 0.107134, "volume": 4545744.0}, {"date": "2015-08-21", "close": 0.11645, "volume": 3795423.0}, {"date": "2015-08-24", "close": 0.107134, "volume": 2508403.0}, {"date": "2015-08-25", "close": 0.102476, "volume": 4218240.0}, {"date": "2015-08-26", "close": 0.097818, "volume": 3238834.0}, {"date": "2015-08-27", "close": 0.097818, "volume": 938290.0}, {"date": "2015-08-28", "close": 0.102476, "volume": 1966950.0}, {"date": "2015-08-31", "close": 0.111792, "volume": 2536682.0}, {"date": "2015-09-01", "close": 0.111792, "volume": 5446003.0}, {"date": "2015-09-02", "close": 0.135082, "volume": 11884814.0}, {"date": "2015-09-03", "close": 0.153714, "volume": 9117382.0}, {"date": "2015-09-04", "close": 0.16303, "volume": 14325332.0}, {"date": "2015-09-07", "close": 0.16303, "volume": 8374709.0}, {"date": "2015-09-08", "close": 0.177004, "volume": 2952057.0}, {"date": "2015-09-09", "close": 0.167688, "volume": 8005428.0}, {"date": "2015-09-10", "close": 0.167688, "volume": 2207663.0}, {"date": "2015-09-11", "close": 0.16303, "volume": 2023601.0}, {"date": "2015-09-14", "close": 0.158372, "volume": 1688643.0}, {"date": "2015-09-15", "close": 0.16303, "volume": 1357116.0}, {"date": "2015-09-16", "close": 0.177004, "volume": 7473848.0}, {"date": "2015-09-17", "close": 0.181662, "volume": 2781947.0}, {"date": "2015-09-18", "close": 0.200294, "volume": 12207408.0}, {"date": "2015-09-21", "close": 0.246874, "volume": 16625353.0}, {"date": "2015-09-24", "close": 0.237558, "volume": 22309088.0}, {"date": "2015-09-25", "close": 0.242216, "volume": 5584549.0}, {"date": "2015-09-28", "close": 0.228242, "volume": 2727372.0}, {"date": "2015-09-29", "close": 0.2329, "volume": 8357220.0}, {"date": "2015-09-30", "close": 0.223584, "volume": 5826049.0}, {"date": "2015-10-01", "close": 0.223584, "volume": 5147822.0}, {"date": "2015-10-02", "close": 0.2329, "volume": 1045717.0}, {"date": "2015-10-05", "close": 0.228242, "volume": 3018059.0}, {"date": "2015-10-06", "close": 0.228242, "volume": 1681517.0}, {"date": "2015-10-07", "close": 0.265506, "volume": 17206597.0}, {"date": "2015-10-08", "close": 0.270164, "volume": 4970506.0}, {"date": "2015-10-09", "close": 0.30277, "volume": 11529339.0}, {"date": "2015-10-12", "close": 0.354008, "volume": 16071632.0}, {"date": "2015-10-13", "close": 0.354008, "volume": 15640234.0}, {"date": "2015-10-14", "close": 0.316744, "volume": 8419366.0}, {"date": "2015-10-15", "close": 0.32606, "volume": 3647784.0}, {"date": "2015-10-16", "close": 0.340034, "volume": 2359517.0}, {"date": "2015-10-19", "close": 0.340034, "volume": 1940880.0}, {"date": "2015-10-20", "close": 0.340034, "volume": 5084487.0}, {"date": "2015-10-21", "close": 0.340034, "volume": 1448559.0}, {"date": "2015-10-22", "close": 0.340034, "volume": 2379733.0}, {"date": "2015-10-23", "close": 0.340034, "volume": 8321067.0}, {"date": "2015-10-26", "close": 0.321402, "volume": 5738850.0}, {"date": "2015-10-27", "close": 0.307428, "volume": 6606511.0}, {"date": "2015-10-28", "close": 0.260848, "volume": 8827472.0}, {"date": "2015-10-29", "close": 0.270164, "volume": 10843118.0}, {"date": "2015-10-30", "close": 0.274822, "volume": 4713856.0}, {"date": "2015-11-02", "close": 0.307428, "volume": 7859689.0}, {"date": "2015-11-03", "close": 0.298112, "volume": 1945458.0}, {"date": "2015-11-04", "close": 0.293454, "volume": 1305978.0}, {"date": "2015-11-05", "close": 0.27948, "volume": 2094590.0}, {"date": "2015-11-06", "close": 0.284138, "volume": 2149332.0}, {"date": "2015-11-09", "close": 0.260848, "volume": 5275133.0}, {"date": "2015-11-10", "close": 0.265506, "volume": 4437024.0}, {"date": "2015-11-11", "close": 0.251532, "volume": 1742147.0}, {"date": "2015-11-12", "close": 0.242216, "volume": 3924826.0}, {"date": "2015-11-13", "close": 0.260848, "volume": 3899213.0}, {"date": "2015-11-16", "close": 0.265506, "volume": 3275666.0}, {"date": "2015-11-17", "close": 0.265506, "volume": 2028170.0}, {"date": "2015-11-18", "close": 0.260848, "volume": 894090.0}, {"date": "2015-11-19", "close": 0.260848, "volume": 1454479.0}, {"date": "2015-11-24", "close": 0.242216, "volume": 3418884.0}, {"date": "2015-11-25", "close": 0.237558, "volume": 5118581.0}, {"date": "2015-11-26", "close": 0.2329, "volume": 2113875.0}, {"date": "2015-11-27", "close": 0.228242, "volume": 3736369.0}, {"date": "2015-11-30", "close": 0.218926, "volume": 8205988.0}, {"date": "2015-12-01", "close": 0.242216, "volume": 2721168.0}, {"date": "2015-12-02", "close": 0.260848, "volume": 4950481.0}, {"date": "2015-12-03", "close": 0.284138, "volume": 14003401.0}, {"date": "2015-12-04", "close": 0.284138, "volume": 6775786.0}, {"date": "2015-12-07", "close": 0.251532, "volume": 4187752.0}, {"date": "2015-12-08", "close": 0.237558, "volume": 4118110.0}, {"date": "2015-12-09", "close": 0.2329, "volume": 3989182.0}, {"date": "2015-12-10", "close": 0.223584, "volume": 4261507.0}, {"date": "2015-12-11", "close": 0.237558, "volume": 3571721.0}, {"date": "2015-12-14", "close": 0.223584, "volume": 3547861.0}, {"date": "2015-12-15", "close": 0.223584, "volume": 2410032.0}, {"date": "2015-12-16", "close": 0.218926, "volume": 2627281.0}, {"date": "2015-12-17", "close": 0.218926, "volume": 5903576.0}, {"date": "2015-12-18", "close": 0.214268, "volume": 4389831.0}, {"date": "2015-12-21", "close": 0.204952, "volume": 2368045.0}, {"date": "2015-12-22", "close": 0.2329, "volume": 4037185.0}, {"date": "2015-12-23", "close": 0.242216, "volume": 1860848.0}, {"date": "2015-12-24", "close": 0.237558, "volume": 6254621.0}, {"date": "2015-12-29", "close": 0.260848, "volume": 3368416.0}, {"date": "2015-12-30", "close": 0.288796, "volume": 4348897.0}, {"date": "2015-12-31", "close": 0.298112, "volume": 2827427.0}, {"date": "2016-01-04", "close": 0.27948, "volume": 3296579.0}, {"date": "2016-01-05", "close": 0.27948, "volume": 1847268.0}, {"date": "2016-01-06", "close": 0.274822, "volume": 3176792.0}, {"date": "2016-01-07", "close": 0.246874, "volume": 2893737.0}, {"date": "2016-01-08", "close": 0.246874, "volume": 3539512.0}, {"date": "2016-01-11", "close": 0.251532, "volume": 5592443.0}, {"date": "2016-01-12", "close": 0.242216, "volume": 2543008.0}, {"date": "2016-01-13", "close": 0.265506, "volume": 4929116.0}, {"date": "2016-01-14", "close": 0.242216, "volume": 4568513.0}, {"date": "2016-01-15", "close": 0.25619, "volume": 3200880.0}, {"date": "2016-01-18", "close": 0.260848, "volume": 5259120.0}, {"date": "2016-01-19", "close": 0.25619, "volume": 3094026.0}, {"date": "2016-01-20", "close": 0.25619, "volume": 1981095.0}, {"date": "2016-01-21", "close": 0.25619, "volume": 2280340.0}, {"date": "2016-01-22", "close": 0.288796, "volume": 3830798.0}, {"date": "2016-01-25", "close": 0.284138, "volume": 6851095.0}, {"date": "2016-01-27", "close": 0.30277, "volume": 4331951.0}, {"date": "2016-01-28", "close": 0.321402, "volume": 8675343.0}, {"date": "2016-01-29", "close": 0.335376, "volume": 10923248.0}, {"date": "2016-02-01", "close": 0.316744, "volume": 17373130.0}, {"date": "2016-02-02", "close": 0.298112, "volume": 4080535.0}, {"date": "2016-02-03", "close": 0.312086, "volume": 3777601.0}, {"date": "2016-02-04", "close": 0.37264, "volume": 11830465.0}, {"date": "2016-02-05", "close": 0.340034, "volume": 10201577.0}, {"date": "2016-02-08", "close": 0.354008, "volume": 5195945.0}, {"date": "2016-02-09", "close": 0.335376, "volume": 5113024.0}, {"date": "2016-02-10", "close": 0.32606, "volume": 5413321.0}, {"date": "2016-02-11", "close": 0.330718, "volume": 2639100.0}, {"date": "2016-02-12", "close": 0.321402, "volume": 1823054.0}, {"date": "2016-02-15", "close": 0.344692, "volume": 4827254.0}, {"date": "2016-02-16", "close": 0.335376, "volume": 2244718.0}, {"date": "2016-02-17", "close": 0.32606, "volume": 3159675.0}, {"date": "2016-02-18", "close": 0.32606, "volume": 3067713.0}, {"date": "2016-02-19", "close": 0.344692, "volume": 5594482.0}, {"date": "2016-02-22", "close": 0.363324, "volume": 7832926.0}, {"date": "2016-02-23", "close": 0.34935, "volume": 16938115.0}, {"date": "2016-02-24", "close": 0.340034, "volume": 4261157.0}, {"date": "2016-02-25", "close": 0.344692, "volume": 1546496.0}, {"date": "2016-02-26", "close": 0.358666, "volume": 2944882.0}, {"date": "2016-02-29", "close": 0.344692, "volume": 2816271.0}, {"date": "2016-03-01", "close": 0.340034, "volume": 2264669.0}, {"date": "2016-03-02", "close": 0.344692, "volume": 6446950.0}, {"date": "2016-03-03", "close": 0.340034, "volume": 3197893.0}, {"date": "2016-03-04", "close": 0.34935, "volume": 3592406.0}, {"date": "2016-03-07", "close": 0.363324, "volume": 7001742.0}, {"date": "2016-03-08", "close": 0.34935, "volume": 4221684.0}, {"date": "2016-03-10", "close": 0.321402, "volume": 22858250.0}, {"date": "2016-03-11", "close": 0.340034, "volume": 9322682.0}, {"date": "2016-03-14", "close": 0.354008, "volume": 6067982.0}, {"date": "2016-03-15", "close": 0.354008, "volume": 4616156.0}, {"date": "2016-03-16", "close": 0.335376, "volume": 5171726.0}, {"date": "2016-03-17", "close": 0.330718, "volume": 4435932.0}, {"date": "2016-03-18", "close": 0.354008, "volume": 18547320.0}, {"date": "2016-03-21", "close": 0.34935, "volume": 3992691.0}, {"date": "2016-03-22", "close": 0.37264, "volume": 17595645.0}, {"date": "2016-03-23", "close": 0.34935, "volume": 7747769.0}, {"date": "2016-03-24", "close": 0.358666, "volume": 3606464.0}, {"date": "2016-03-29", "close": 0.358666, "volume": 2550954.0}, {"date": "2016-03-30", "close": 0.400588, "volume": 17528746.0}, {"date": "2016-03-31", "close": 0.405246, "volume": 16206002.0}, {"date": "2016-04-01", "close": 0.414562, "volume": 6294842.0}, {"date": "2016-04-04", "close": 0.4658, "volume": 12787347.0}, {"date": "2016-04-07", "close": 0.461142, "volume": 28368304.0}, {"date": "2016-04-08", "close": 0.563618, "volume": 35120595.0}, {"date": "2016-04-11", "close": 0.53567, "volume": 23046892.0}, {"date": "2016-04-12", "close": 0.55896, "volume": 10307889.0}, {"date": "2016-04-13", "close": 0.51238, "volume": 12368594.0}, {"date": "2016-04-14", "close": 0.55896, "volume": 10147985.0}, {"date": "2016-04-15", "close": 0.55896, "volume": 8596331.0}, {"date": "2016-04-18", "close": 0.53567, "volume": 8642302.0}, {"date": "2016-04-19", "close": 0.596224, "volume": 12181545.0}, {"date": "2016-04-20", "close": 0.60554, "volume": 11198568.0}, {"date": "2016-04-21", "close": 0.614856, "volume": 5683994.0}, {"date": "2016-04-22", "close": 0.624172, "volume": 10835403.0}, {"date": "2016-04-26", "close": 0.58225, "volume": 9355063.0}, {"date": "2016-04-27", "close": 0.53567, "volume": 9266023.0}, {"date": "2016-04-28", "close": 0.540328, "volume": 8770376.0}, {"date": "2016-04-29", "close": 0.544986, "volume": 5131636.0}, {"date": "2016-05-02", "close": 0.60554, "volume": 12629789.0}, {"date": "2016-05-03", "close": 0.614856, "volume": 7437277.0}, {"date": "2016-05-04", "close": 0.586908, "volume": 5764879.0}, {"date": "2016-05-05", "close": 0.62883, "volume": 8101019.0}, {"date": "2016-05-06", "close": 0.65212, "volume": 15239710.0}, {"date": "2016-05-09", "close": 0.694042, "volume": 15135220.0}, {"date": "2016-05-10", "close": 0.6987, "volume": 8707245.0}, {"date": "2016-05-11", "close": 0.810492, "volume": 14073603.0}, {"date": "2016-05-12", "close": 0.749938, "volume": 12486986.0}, {"date": "2016-05-13", "close": 0.74528, "volume": 11182471.0}, {"date": "2016-05-16", "close": 0.72199, "volume": 5431881.0}, {"date": "2016-05-17", "close": 0.6987, "volume": 14557374.0}, {"date": "2016-05-18", "close": 0.680068, "volume": 10112656.0}, {"date": "2016-05-19", "close": 0.62883, "volume": 15444990.0}, {"date": "2016-05-20", "close": 0.661436, "volume": 9578331.0}, {"date": "2016-05-23", "close": 0.656778, "volume": 5198243.0}, {"date": "2016-05-24", "close": 0.610198, "volume": 11948117.0}, {"date": "2016-05-25", "close": 0.591566, "volume": 7587694.0}, {"date": "2016-05-26", "close": 0.577592, "volume": 12770823.0}, {"date": "2016-05-27", "close": 0.65212, "volume": 14116267.0}, {"date": "2016-05-30", "close": 0.610198, "volume": 15957023.0}, {"date": "2016-05-31", "close": 0.60554, "volume": 28353949.0}, {"date": "2016-06-01", "close": 0.614856, "volume": 5717379.0}, {"date": "2016-06-02", "close": 0.600882, "volume": 4960145.0}, {"date": "2016-06-03", "close": 0.596224, "volume": 3217836.0}, {"date": "2016-06-06", "close": 0.600882, "volume": 6639923.0}, {"date": "2016-06-07", "close": 0.666094, "volume": 13909771.0}, {"date": "2016-06-08", "close": 0.647462, "volume": 12432469.0}, {"date": "2016-06-09", "close": 0.633488, "volume": 9820718.0}, {"date": "2016-06-10", "close": 0.633488, "volume": 6109636.0}, {"date": "2016-06-14", "close": 0.600882, "volume": 6892316.0}, {"date": "2016-06-15", "close": 0.591566, "volume": 9116197.0}, {"date": "2016-06-16", "close": 0.572934, "volume": 5482488.0}, {"date": "2016-06-17", "close": 0.53567, "volume": 24037963.0}, {"date": "2016-06-20", "close": 0.521696, "volume": 21081752.0}, {"date": "2016-06-21", "close": 0.53567, "volume": 12257229.0}, {"date": "2016-06-22", "close": 0.526354, "volume": 10272797.0}, {"date": "2016-06-23", "close": 0.51238, "volume": 3784636.0}, {"date": "2016-06-24", "close": 0.456484, "volume": 23145996.0}, {"date": "2016-06-27", "close": 0.484432, "volume": 16842371.0}, {"date": "2016-06-28", "close": 0.51238, "volume": 9380253.0}, {"date": "2016-06-29", "close": 0.554302, "volume": 9885623.0}, {"date": "2016-06-30", "close": 0.572934, "volume": 14476402.0}, {"date": "2016-07-04", "close": 0.666094, "volume": 20688571.0}, {"date": "2016-07-05", "close": 0.624172, "volume": 12868913.0}, {"date": "2016-07-06", "close": 0.591566, "volume": 9705699.0}, {"date": "2016-07-07", "close": 0.58225, "volume": 12050123.0}, {"date": "2016-07-08", "close": 0.619514, "volume": 8081646.0}, {"date": "2016-07-11", "close": 0.624172, "volume": 19695730.0}, {"date": "2016-07-12", "close": 0.577592, "volume": 10799317.0}, {"date": "2016-07-13", "close": 0.577592, "volume": 5876138.0}, {"date": "2016-07-14", "close": 0.60554, "volume": 5145948.0}, {"date": "2016-07-15", "close": 0.577592, "volume": 7018155.0}, {"date": "2016-07-18", "close": 0.563618, "volume": 5573874.0}, {"date": "2016-07-19", "close": 0.53567, "volume": 7757892.0}, {"date": "2016-07-20", "close": 0.51238, "volume": 10672775.0}, {"date": "2016-07-21", "close": 0.498406, "volume": 11434520.0}, {"date": "2016-07-22", "close": 0.507722, "volume": 5021912.0}, {"date": "2016-07-25", "close": 0.456484, "volume": 19857773.0}, {"date": "2016-07-26", "close": 0.451826, "volume": 26424224.0}, {"date": "2016-07-27", "close": 0.456484, "volume": 8814752.0}, {"date": "2016-07-28", "close": 0.517038, "volume": 15509343.0}, {"date": "2016-07-29", "close": 0.507722, "volume": 6955903.0}, {"date": "2016-08-01", "close": 0.540328, "volume": 10664184.0}, {"date": "2016-08-02", "close": 0.498406, "volume": 8943628.0}, {"date": "2016-08-03", "close": 0.503064, "volume": 5882861.0}, {"date": "2016-08-04", "close": 0.503064, "volume": 4496831.0}, {"date": "2016-08-05", "close": 0.503064, "volume": 2924909.0}, {"date": "2016-08-08", "close": 0.498406, "volume": 3488635.0}, {"date": "2016-08-09", "close": 0.507722, "volume": 6313464.0}, {"date": "2016-08-10", "close": 0.484432, "volume": 13572750.0}, {"date": "2016-08-11", "close": 0.456484, "volume": 12130851.0}, {"date": "2016-08-12", "close": 0.461142, "volume": 5279370.0}, {"date": "2016-08-15", "close": 0.437852, "volume": 6638519.0}, {"date": "2016-08-16", "close": 0.493748, "volume": 18211743.0}, {"date": "2016-08-17", "close": 0.51238, "volume": 11077228.0}, {"date": "2016-08-18", "close": 0.493748, "volume": 5003616.0}, {"date": "2016-08-19", "close": 0.498406, "volume": 5904680.0}, {"date": "2016-08-22", "close": 0.503064, "volume": 12570706.0}, {"date": "2016-08-23", "close": 0.48909, "volume": 7258201.0}, {"date": "2016-08-24", "close": 0.498406, "volume": 4969129.0}, {"date": "2016-08-25", "close": 0.484432, "volume": 5858483.0}, {"date": "2016-08-26", "close": 0.484432, "volume": 3001025.0}, {"date": "2016-08-29", "close": 0.484432, "volume": 4194684.0}, {"date": "2016-08-30", "close": 0.484432, "volume": 3669076.0}, {"date": "2016-08-31", "close": 0.493748, "volume": 3496207.0}, {"date": "2016-09-01", "close": 0.517038, "volume": 7617813.0}, {"date": "2016-09-02", "close": 0.521696, "volume": 8812109.0}, {"date": "2016-09-05", "close": 0.517038, "volume": 5617583.0}, {"date": "2016-09-06", "close": 0.503064, "volume": 5320192.0}, {"date": "2016-09-07", "close": 0.493748, "volume": 5140662.0}, {"date": "2016-09-08", "close": 0.493748, "volume": 3994673.0}, {"date": "2016-09-09", "close": 0.48909, "volume": 5039719.0}, {"date": "2016-09-12", "close": 0.470458, "volume": 6586656.0}, {"date": "2016-09-13", "close": 0.48909, "volume": 5521811.0}, {"date": "2016-09-14", "close": 0.51238, "volume": 6624531.0}, {"date": "2016-09-15", "close": 0.51238, "volume": 5909967.0}, {"date": "2016-09-16", "close": 0.503064, "volume": 24227499.0}, {"date": "2016-09-20", "close": 0.507722, "volume": 20605456.0}, {"date": "2016-09-21", "close": 0.470458, "volume": 14881611.0}, {"date": "2016-09-22", "close": 0.44251, "volume": 14556281.0}, {"date": "2016-09-23", "close": 0.437852, "volume": 9393734.0}, {"date": "2016-09-26", "close": 0.428536, "volume": 6844870.0}, {"date": "2016-09-27", "close": 0.41922, "volume": 7443375.0}, {"date": "2016-09-28", "close": 0.44251, "volume": 10077362.0}, {"date": "2016-09-29", "close": 0.456484, "volume": 6234363.0}, {"date": "2016-09-30", "close": 0.451826, "volume": 10449021.0}, {"date": "2016-10-03", "close": 0.433194, "volume": 4713488.0}, {"date": "2016-10-04", "close": 0.447168, "volume": 4802591.0}, {"date": "2016-10-05", "close": 0.428536, "volume": 5007995.0}, {"date": "2016-10-06", "close": 0.447168, "volume": 4925522.0}, {"date": "2016-10-07", "close": 0.433194, "volume": 3484762.0}, {"date": "2016-10-10", "close": 0.433194, "volume": 2546930.0}, {"date": "2016-10-11", "close": 0.428536, "volume": 5065299.0}, {"date": "2016-10-12", "close": 0.423878, "volume": 8010803.0}, {"date": "2016-10-13", "close": 0.409904, "volume": 7173061.0}, {"date": "2016-10-14", "close": 0.409904, "volume": 4990388.0}, {"date": "2016-10-17", "close": 0.377298, "volume": 15090852.0}, {"date": "2016-10-18", "close": 0.423878, "volume": 10210677.0}, {"date": "2016-10-19", "close": 0.433194, "volume": 4456741.0}, {"date": "2016-10-20", "close": 0.437852, "volume": 4376028.0}, {"date": "2016-10-21", "close": 0.456484, "volume": 3428862.0}, {"date": "2016-10-24", "close": 0.461142, "volume": 4868709.0}, {"date": "2016-10-26", "close": 0.48909, "volume": 22914000.0}, {"date": "2016-10-27", "close": 0.484432, "volume": 8189956.0}, {"date": "2016-10-28", "close": 0.484432, "volume": 4157505.0}, {"date": "2016-10-31", "close": 0.484432, "volume": 3993840.0}, {"date": "2016-11-01", "close": 0.503064, "volume": 3717582.0}, {"date": "2016-11-02", "close": 0.507722, "volume": 6996877.0}, {"date": "2016-11-03", "close": 0.484432, "volume": 5468334.0}, {"date": "2016-11-04", "close": 0.451826, "volume": 13149370.0}, {"date": "2016-11-07", "close": 0.433194, "volume": 2995362.0}, {"date": "2016-11-08", "close": 0.475116, "volume": 5629948.0}, {"date": "2016-11-09", "close": 0.44251, "volume": 15208173.0}, {"date": "2016-11-10", "close": 0.498406, "volume": 8102944.0}, {"date": "2016-11-11", "close": 0.51238, "volume": 9589263.0}, {"date": "2016-11-14", "close": 0.51238, "volume": 5656652.0}, {"date": "2016-11-15", "close": 0.517038, "volume": 3442283.0}, {"date": "2016-11-16", "close": 0.51238, "volume": 2694678.0}, {"date": "2016-11-17", "close": 0.507722, "volume": 1853845.0}, {"date": "2016-11-18", "close": 0.51238, "volume": 1720254.0}, {"date": "2016-11-21", "close": 0.498406, "volume": 2368573.0}, {"date": "2016-11-22", "close": 0.498406, "volume": 2408817.0}, {"date": "2016-11-23", "close": 0.48909, "volume": 7505692.0}, {"date": "2016-11-24", "close": 0.503064, "volume": 6366371.0}, {"date": "2016-11-25", "close": 0.503064, "volume": 2490499.0}, {"date": "2016-11-28", "close": 0.503064, "volume": 2632254.0}, {"date": "2016-11-29", "close": 0.493748, "volume": 2793749.0}, {"date": "2016-11-30", "close": 0.507722, "volume": 5478591.0}, {"date": "2016-12-01", "close": 0.549644, "volume": 12554355.0}, {"date": "2016-12-02", "close": 0.55896, "volume": 12804226.0}, {"date": "2016-12-05", "close": 0.526354, "volume": 7605325.0}, {"date": "2016-12-06", "close": 0.517038, "volume": 2701860.0}, {"date": "2016-12-07", "close": 0.531012, "volume": 3357884.0}, {"date": "2016-12-08", "close": 0.53567, "volume": 9079146.0}, {"date": "2016-12-09", "close": 0.521696, "volume": 6267282.0}, {"date": "2016-12-12", "close": 0.484432, "volume": 9948283.0}, {"date": "2016-12-13", "close": 0.493748, "volume": 4727432.0}, {"date": "2016-12-14", "close": 0.503064, "volume": 5856490.0}, {"date": "2016-12-15", "close": 0.484432, "volume": 6996885.0}, {"date": "2016-12-16", "close": 0.48909, "volume": 4726146.0}, {"date": "2016-12-19", "close": 0.479774, "volume": 1952643.0}, {"date": "2016-12-20", "close": 0.475116, "volume": 6030918.0}, {"date": "2016-12-21", "close": 0.470458, "volume": 4834096.0}, {"date": "2016-12-22", "close": 0.451826, "volume": 8110654.0}, {"date": "2016-12-23", "close": 0.428536, "volume": 7357511.0}, {"date": "2016-12-28", "close": 0.451826, "volume": 5270304.0}, {"date": "2016-12-29", "close": 0.461142, "volume": 3084021.0}, {"date": "2016-12-30", "close": 0.4658, "volume": 1395224.0}, {"date": "2017-01-03", "close": 0.4658, "volume": 3822758.0}, {"date": "2017-01-04", "close": 0.484432, "volume": 7458000.0}, {"date": "2017-01-05", "close": 0.498406, "volume": 3735713.0}, {"date": "2017-01-06", "close": 0.498406, "volume": 3841778.0}, {"date": "2017-01-09", "close": 0.503064, "volume": 2103486.0}, {"date": "2017-01-10", "close": 0.507722, "volume": 3260695.0}, {"date": "2017-01-11", "close": 0.503064, "volume": 3286324.0}, {"date": "2017-01-12", "close": 0.507722, "volume": 2991702.0}, {"date": "2017-01-13", "close": 0.544986, "volume": 10656968.0}, {"date": "2017-01-16", "close": 0.526354, "volume": 8632939.0}, {"date": "2017-01-17", "close": 0.507722, "volume": 7024511.0}, {"date": "2017-01-18", "close": 0.517038, "volume": 4494816.0}, {"date": "2017-01-19", "close": 0.484432, "volume": 7953493.0}, {"date": "2017-01-20", "close": 0.521696, "volume": 10987121.0}, {"date": "2017-01-23", "close": 0.507722, "volume": 2369682.0}, {"date": "2017-01-24", "close": 0.503064, "volume": 4645767.0}, {"date": "2017-01-25", "close": 0.526354, "volume": 10451757.0}, {"date": "2017-01-27", "close": 0.531012, "volume": 3442095.0}, {"date": "2017-01-30", "close": 0.51238, "volume": 2402461.0}, {"date": "2017-01-31", "close": 0.498406, "volume": 6040059.0}, {"date": "2017-02-01", "close": 0.503064, "volume": 4297695.0}, {"date": "2017-02-02", "close": 0.507722, "volume": 3923888.0}, {"date": "2017-02-03", "close": 0.503064, "volume": 3598847.0}, {"date": "2017-02-06", "close": 0.484432, "volume": 7348256.0}, {"date": "2017-02-07", "close": 0.475116, "volume": 3326043.0}, {"date": "2017-02-08", "close": 0.479774, "volume": 2024668.0}, {"date": "2017-02-09", "close": 0.475116, "volume": 2535211.0}, {"date": "2017-02-10", "close": 0.4658, "volume": 5163885.0}, {"date": "2017-02-13", "close": 0.470458, "volume": 6404792.0}, {"date": "2017-02-14", "close": 0.456484, "volume": 3656526.0}, {"date": "2017-02-15", "close": 0.447168, "volume": 7300993.0}, {"date": "2017-02-16", "close": 0.437852, "volume": 8385118.0}, {"date": "2017-02-17", "close": 0.447168, "volume": 8659922.0}, {"date": "2017-02-20", "close": 0.447168, "volume": 5886997.0}, {"date": "2017-02-21", "close": 0.437852, "volume": 2346417.0}, {"date": "2017-02-22", "close": 0.447168, "volume": 4088953.0}, {"date": "2017-02-23", "close": 0.447168, "volume": 2410255.0}, {"date": "2017-02-24", "close": 0.433194, "volume": 2632490.0}, {"date": "2017-02-27", "close": 0.433194, "volume": 4548909.0}, {"date": "2017-02-28", "close": 0.423878, "volume": 2905682.0}, {"date": "2017-03-01", "close": 0.41922, "volume": 3690152.0}, {"date": "2017-03-02", "close": 0.447168, "volume": 4044445.0}, {"date": "2017-03-03", "close": 0.451826, "volume": 4505815.0}, {"date": "2017-03-06", "close": 0.456484, "volume": 4149596.0}, {"date": "2017-03-07", "close": 0.447168, "volume": 3072489.0}, {"date": "2017-03-08", "close": 0.437852, "volume": 3270524.0}, {"date": "2017-03-09", "close": 0.433194, "volume": 3266950.0}, {"date": "2017-03-10", "close": 0.423878, "volume": 2843819.0}, {"date": "2017-03-13", "close": 0.41922, "volume": 3400715.0}, {"date": "2017-03-14", "close": 0.423878, "volume": 3354109.0}, {"date": "2017-03-15", "close": 0.428536, "volume": 2167970.0}, {"date": "2017-03-16", "close": 0.428536, "volume": 1849928.0}, {"date": "2017-03-17", "close": 0.4658, "volume": 6102673.0}, {"date": "2017-03-20", "close": 0.44251, "volume": 3582029.0}, {"date": "2017-03-21", "close": 0.447168, "volume": 2578164.0}, {"date": "2017-03-22", "close": 0.423878, "volume": 7148592.0}, {"date": "2017-03-23", "close": 0.428536, "volume": 3252462.0}, {"date": "2017-03-24", "close": 0.423878, "volume": 3660827.0}, {"date": "2017-03-27", "close": 0.41922, "volume": 5389555.0}, {"date": "2017-03-28", "close": 0.400588, "volume": 6678871.0}, {"date": "2017-03-29", "close": 0.414562, "volume": 8704415.0}, {"date": "2017-03-30", "close": 0.391272, "volume": 4850546.0}, {"date": "2017-03-31", "close": 0.39593, "volume": 3727886.0}, {"date": "2017-04-03", "close": 0.377298, "volume": 7702454.0}, {"date": "2017-04-04", "close": 0.39593, "volume": 8007310.0}, {"date": "2017-04-05", "close": 0.405246, "volume": 3631716.0}, {"date": "2017-04-06", "close": 0.41922, "volume": 6281341.0}, {"date": "2017-04-07", "close": 0.400588, "volume": 6649958.0}, {"date": "2017-04-10", "close": 0.386614, "volume": 5142129.0}, {"date": "2017-04-11", "close": 0.391272, "volume": 2909004.0}, {"date": "2017-04-12", "close": 0.37264, "volume": 7335323.0}, {"date": "2017-04-13", "close": 0.34935, "volume": 23523691.0}, {"date": "2017-04-18", "close": 0.312086, "volume": 21995741.0}, {"date": "2017-04-19", "close": 0.298112, "volume": 15247187.0}, {"date": "2017-04-20", "close": 0.340034, "volume": 17156658.0}, {"date": "2017-04-21", "close": 0.340034, "volume": 11053352.0}, {"date": "2017-04-24", "close": 0.316744, "volume": 7071765.0}, {"date": "2017-04-26", "close": 0.312086, "volume": 4734694.0}, {"date": "2017-04-27", "close": 0.316744, "volume": 2287767.0}, {"date": "2017-05-02", "close": 0.381956, "volume": 26986866.0}, {"date": "2017-05-03", "close": 0.37264, "volume": 14966875.0}, {"date": "2017-05-04", "close": 0.34935, "volume": 7732292.0}, {"date": "2017-05-05", "close": 0.335376, "volume": 6075730.0}, {"date": "2017-05-08", "close": 0.330718, "volume": 5434467.0}, {"date": "2017-05-09", "close": 0.381956, "volume": 8854299.0}, {"date": "2017-05-10", "close": 0.37264, "volume": 13866724.0}, {"date": "2017-05-11", "close": 0.377298, "volume": 5663544.0}, {"date": "2017-05-12", "close": 0.39593, "volume": 7361993.0}, {"date": "2017-05-15", "close": 0.414562, "volume": 10716583.0}, {"date": "2017-05-16", "close": 0.391272, "volume": 7531062.0}, {"date": "2017-05-17", "close": 0.367982, "volume": 10500687.0}, {"date": "2017-05-18", "close": 0.391272, "volume": 11408878.0}, {"date": "2017-05-19", "close": 0.39593, "volume": 10067468.0}, {"date": "2017-05-22", "close": 0.37264, "volume": 7531167.0}, {"date": "2017-05-23", "close": 0.37264, "volume": 4498022.0}, {"date": "2017-05-24", "close": 0.363324, "volume": 3406392.0}, {"date": "2017-05-25", "close": 0.386614, "volume": 3901662.0}, {"date": "2017-05-26", "close": 0.391272, "volume": 3418991.0}, {"date": "2017-05-29", "close": 0.386614, "volume": 2642920.0}, {"date": "2017-05-30", "close": 0.381956, "volume": 1899235.0}, {"date": "2017-05-31", "close": 0.377298, "volume": 5568315.0}, {"date": "2017-06-01", "close": 0.377298, "volume": 3706709.0}, {"date": "2017-06-02", "close": 0.381956, "volume": 3446506.0}, {"date": "2017-06-05", "close": 0.377298, "volume": 1744602.0}, {"date": "2017-06-06", "close": 0.363324, "volume": 7874726.0}, {"date": "2017-06-07", "close": 0.377298, "volume": 3204079.0}, {"date": "2017-06-08", "close": 0.367982, "volume": 1605718.0}, {"date": "2017-06-09", "close": 0.358666, "volume": 3489784.0}, {"date": "2017-06-13", "close": 0.367982, "volume": 6791551.0}, {"date": "2017-06-14", "close": 0.34935, "volume": 7386545.0}, {"date": "2017-06-19", "close": 0.344692, "volume": 14585818.0}, {"date": "2017-06-20", "close": 0.340034, "volume": 6961910.0}, {"date": "2017-06-21", "close": 0.335376, "volume": 2547607.0}, {"date": "2017-06-22", "close": 0.340034, "volume": 3699808.0}, {"date": "2017-06-23", "close": 0.340034, "volume": 3084753.0}, {"date": "2017-06-26", "close": 0.335376, "volume": 3144303.0}, {"date": "2017-06-27", "close": 0.335376, "volume": 3038540.0}, {"date": "2017-06-28", "close": 0.34935, "volume": 6208413.0}, {"date": "2017-06-29", "close": 0.358666, "volume": 4662749.0}, {"date": "2017-06-30", "close": 0.354008, "volume": 7694972.0}, {"date": "2017-07-03", "close": 0.344692, "volume": 5975239.0}, {"date": "2017-07-04", "close": 0.34935, "volume": 2079786.0}, {"date": "2017-07-05", "close": 0.377298, "volume": 6390184.0}, {"date": "2017-07-06", "close": 0.381956, "volume": 4871871.0}, {"date": "2017-07-07", "close": 0.39593, "volume": 7798404.0}, {"date": "2017-07-10", "close": 0.377298, "volume": 7750865.0}, {"date": "2017-07-11", "close": 0.386614, "volume": 2930734.0}, {"date": "2017-07-12", "close": 0.367982, "volume": 3676478.0}, {"date": "2017-07-13", "close": 0.37264, "volume": 3537673.0}, {"date": "2017-07-14", "close": 0.377298, "volume": 5172020.0}, {"date": "2017-07-17", "close": 0.367982, "volume": 2808874.0}, {"date": "2017-07-18", "close": 0.363324, "volume": 3281783.0}, {"date": "2017-07-19", "close": 0.367982, "volume": 1683388.0}, {"date": "2017-07-20", "close": 0.37264, "volume": 2813876.0}, {"date": "2017-07-21", "close": 0.367982, "volume": 1525745.0}, {"date": "2017-07-24", "close": 0.363324, "volume": 3131464.0}, {"date": "2017-07-25", "close": 0.363324, "volume": 1318400.0}, {"date": "2017-07-26", "close": 0.37264, "volume": 3794051.0}, {"date": "2017-07-27", "close": 0.363324, "volume": 3528273.0}, {"date": "2017-07-28", "close": 0.34935, "volume": 5606618.0}, {"date": "2017-07-31", "close": 0.363324, "volume": 3171204.0}, {"date": "2017-08-01", "close": 0.34935, "volume": 5998357.0}, {"date": "2017-08-02", "close": 0.358666, "volume": 1935063.0}, {"date": "2017-08-03", "close": 0.34935, "volume": 6097305.0}, {"date": "2017-08-04", "close": 0.363324, "volume": 5249225.0}, {"date": "2017-08-07", "close": 0.363324, "volume": 8571432.0}, {"date": "2017-08-08", "close": 0.367982, "volume": 4031714.0}, {"date": "2017-08-09", "close": 0.37264, "volume": 8163536.0}, {"date": "2017-08-10", "close": 0.363324, "volume": 3834195.0}, {"date": "2017-08-11", "close": 0.358666, "volume": 5592592.0}, {"date": "2017-08-14", "close": 0.363324, "volume": 1788962.0}, {"date": "2017-08-15", "close": 0.358666, "volume": 4047454.0}, {"date": "2017-08-16", "close": 0.34935, "volume": 7207253.0}, {"date": "2017-08-17", "close": 0.354008, "volume": 1980653.0}, {"date": "2017-08-18", "close": 0.358666, "volume": 3224588.0}, {"date": "2017-08-21", "close": 0.354008, "volume": 4278106.0}, {"date": "2017-08-22", "close": 0.358666, "volume": 3145251.0}, {"date": "2017-08-23", "close": 0.354008, "volume": 4013967.0}, {"date": "2017-08-24", "close": 0.34935, "volume": 2008446.0}, {"date": "2017-08-25", "close": 0.34935, "volume": 3035524.0}, {"date": "2017-08-28", "close": 0.335376, "volume": 7208397.0}, {"date": "2017-08-29", "close": 0.32606, "volume": 6638084.0}, {"date": "2017-08-30", "close": 0.335376, "volume": 6707343.0}, {"date": "2017-08-31", "close": 0.330718, "volume": 5941945.0}, {"date": "2017-09-01", "close": 0.358666, "volume": 10683806.0}, {"date": "2017-09-04", "close": 0.367982, "volume": 5853578.0}, {"date": "2017-09-05", "close": 0.358666, "volume": 6788040.0}, {"date": "2017-09-06", "close": 0.363324, "volume": 5684374.0}, {"date": "2017-09-07", "close": 0.37264, "volume": 10188574.0}, {"date": "2017-09-08", "close": 0.405246, "volume": 16930483.0}, {"date": "2017-09-11", "close": 0.451826, "volume": 25521906.0}, {"date": "2017-09-12", "close": 0.461142, "volume": 16793804.0}, {"date": "2017-09-13", "close": 0.4658, "volume": 16304579.0}, {"date": "2017-09-14", "close": 0.521696, "volume": 25988632.0}, {"date": "2017-09-15", "close": 0.517038, "volume": 22320947.0}, {"date": "2017-09-18", "close": 0.544986, "volume": 16534742.0}, {"date": "2017-09-19", "close": 0.531012, "volume": 13155379.0}, {"date": "2017-09-20", "close": 0.51238, "volume": 18732505.0}, {"date": "2017-09-21", "close": 0.498406, "volume": 12999123.0}, {"date": "2017-09-22", "close": 0.48909, "volume": 6010574.0}, {"date": "2017-09-25", "close": 0.507722, "volume": 6411566.0}, {"date": "2017-09-26", "close": 0.503064, "volume": 9677309.0}, {"date": "2017-09-27", "close": 0.503064, "volume": 4729254.0}, {"date": "2017-09-28", "close": 0.5095852, "volume": 2966527.0}, {"date": "2017-09-29", "close": 0.591566, "volume": 39007402.0}, {"date": "2017-10-02", "close": 0.614856, "volume": 16686579.0}, {"date": "2017-10-03", "close": 0.600882, "volume": 14681765.0}, {"date": "2017-10-04", "close": 0.610198, "volume": 11304383.0}, {"date": "2017-10-05", "close": 0.666094, "volume": 17449827.0}, {"date": "2017-10-06", "close": 0.731306, "volume": 33695004.0}, {"date": "2017-10-09", "close": 0.712674, "volume": 23941035.0}, {"date": "2017-10-10", "close": 0.703358, "volume": 17307359.0}, {"date": "2017-10-11", "close": 0.712674, "volume": 7781404.0}, {"date": "2017-10-12", "close": 0.726648, "volume": 10203292.0}, {"date": "2017-10-13", "close": 0.749938, "volume": 21066379.0}, {"date": "2017-10-16", "close": 0.796518, "volume": 17949703.0}, {"date": "2017-10-17", "close": 0.773228, "volume": 23445163.0}, {"date": "2017-10-18", "close": 0.74528, "volume": 18334812.0}, {"date": "2017-10-19", "close": 0.717332, "volume": 13990542.0}, {"date": "2017-10-20", "close": 0.6987, "volume": 12186889.0}, {"date": "2017-10-23", "close": 0.708016, "volume": 6968434.0}, {"date": "2017-10-24", "close": 0.740622, "volume": 10740443.0}, {"date": "2017-10-25", "close": 0.749938, "volume": 12589608.0}, {"date": "2017-10-26", "close": 0.708016, "volume": 12022356.0}, {"date": "2017-10-27", "close": 0.726648, "volume": 8782226.0}, {"date": "2017-10-30", "close": 0.749938, "volume": 13153567.0}, {"date": "2017-10-31", "close": 0.754596, "volume": 10445441.0}, {"date": "2017-11-01", "close": 0.79186, "volume": 18048945.0}, {"date": "2017-11-02", "close": 0.787202, "volume": 16975996.0}, {"date": "2017-11-03", "close": 0.787202, "volume": 14622555.0}, {"date": "2017-11-06", "close": 0.819808, "volume": 16712105.0}, {"date": "2017-11-07", "close": 0.829124, "volume": 13576569.0}, {"date": "2017-11-08", "close": 0.866388, "volume": 16679332.0}, {"date": "2017-11-09", "close": 0.912968, "volume": 15404576.0}, {"date": "2017-11-10", "close": 0.95489, "volume": 26707373.0}, {"date": "2017-11-13", "close": 0.936258, "volume": 18853360.0}, {"date": "2017-11-14", "close": 0.936258, "volume": 11878817.0}, {"date": "2017-11-15", "close": 0.847756, "volume": 19933697.0}, {"date": "2017-11-16", "close": 0.88502, "volume": 17614567.0}, {"date": "2017-11-17", "close": 0.86173, "volume": 14410500.0}, {"date": "2017-11-20", "close": 0.86173, "volume": 6054678.0}, {"date": "2017-11-21", "close": 0.875704, "volume": 6093926.0}, {"date": "2017-11-22", "close": 0.922284, "volume": 11974433.0}, {"date": "2017-11-23", "close": 0.898994, "volume": 7351200.0}, {"date": "2017-11-24", "close": 0.90831, "volume": 3344723.0}, {"date": "2017-11-27", "close": 0.940916, "volume": 10564868.0}, {"date": "2017-11-28", "close": 0.917626, "volume": 7904089.0}, {"date": "2017-11-29", "close": 0.964206, "volume": 11262650.0}, {"date": "2017-11-30", "close": 0.982838, "volume": 12579623.0}, {"date": "2017-12-01", "close": 0.959548, "volume": 7591677.0}, {"date": "2017-12-04", "close": 0.950232, "volume": 7002970.0}, {"date": "2017-12-05", "close": 0.88502, "volume": 12639908.0}, {"date": "2017-12-06", "close": 0.86173, "volume": 14806590.0}, {"date": "2017-12-07", "close": 0.824466, "volume": 16658066.0}, {"date": "2017-12-08", "close": 0.88502, "volume": 13072078.0}, {"date": "2017-12-11", "close": 0.871046, "volume": 8778680.0}, {"date": "2017-12-12", "close": 0.875704, "volume": 6240294.0}, {"date": "2017-12-13", "close": 0.894336, "volume": 9415620.0}, {"date": "2017-12-14", "close": 0.9316, "volume": 19350077.0}, {"date": "2017-12-15", "close": 0.95489, "volume": 77754424.0}, {"date": "2017-12-18", "close": 1.07134, "volume": 32815299.0}, {"date": "2017-12-19", "close": 1.113262, "volume": 24558533.0}, {"date": "2017-12-20", "close": 1.108604, "volume": 25728657.0}, {"date": "2017-12-21", "close": 1.062024, "volume": 21328924.0}, {"date": "2017-12-22", "close": 1.043392, "volume": 12857053.0}, {"date": "2017-12-27", "close": 1.085314, "volume": 9178991.0}, {"date": "2017-12-28", "close": 1.062024, "volume": 11495032.0}, {"date": "2017-12-29", "close": 1.038734, "volume": 7967308.0}, {"date": "2018-01-02", "close": 1.099288, "volume": 10683772.0}, {"date": "2018-01-03", "close": 1.099288, "volume": 11347677.0}, {"date": "2018-01-04", "close": 1.103946, "volume": 9993888.0}, {"date": "2018-01-05", "close": 1.113262, "volume": 9191603.0}, {"date": "2018-01-08", "close": 1.103946, "volume": 12087713.0}, {"date": "2018-01-09", "close": 1.136552, "volume": 10215319.0}, {"date": "2018-01-10", "close": 1.136552, "volume": 14043127.0}, {"date": "2018-01-11", "close": 1.062024, "volume": 14810736.0}, {"date": "2018-01-12", "close": 1.09463, "volume": 10745590.0}, {"date": "2018-01-15", "close": 1.085314, "volume": 12322401.0}, {"date": "2018-01-16", "close": 1.04805, "volume": 13221960.0}, {"date": "2018-01-17", "close": 0.992154, "volume": 22553258.0}, {"date": "2018-01-18", "close": 0.936258, "volume": 25026102.0}, {"date": "2018-01-19", "close": 0.922284, "volume": 42324315.0}, {"date": "2018-01-22", "close": 0.875704, "volume": 14815887.0}, {"date": "2018-01-23", "close": 0.940916, "volume": 13334602.0}, {"date": "2018-01-24", "close": 0.945574, "volume": 15247101.0}, {"date": "2018-01-25", "close": 0.940916, "volume": 7890347.0}, {"date": "2018-01-29", "close": 0.959548, "volume": 8226191.0}, {"date": "2018-01-30", "close": 0.912968, "volume": 9989344.0}, {"date": "2018-01-31", "close": 0.880362, "volume": 16776934.0}, {"date": "2018-02-01", "close": 0.880362, "volume": 10009536.0}, {"date": "2018-02-02", "close": 0.852414, "volume": 13614924.0}, {"date": "2018-02-05", "close": 0.801176, "volume": 24394008.0}, {"date": "2018-02-06", "close": 0.74528, "volume": 36358148.0}, {"date": "2018-02-07", "close": 0.79186, "volume": 21980937.0}, {"date": "2018-02-08", "close": 0.763912, "volume": 12354900.0}, {"date": "2018-02-09", "close": 0.759254, "volume": 17847095.0}, {"date": "2018-02-12", "close": 0.740622, "volume": 20560654.0}, {"date": "2018-02-13", "close": 0.810492, "volume": 26394494.0}, {"date": "2018-02-14", "close": 0.777886, "volume": 15498218.0}, {"date": "2018-02-15", "close": 0.787202, "volume": 15323973.0}, {"date": "2018-02-16", "close": 0.773228, "volume": 8371592.0}, {"date": "2018-02-19", "close": 0.782544, "volume": 7134756.0}, {"date": "2018-02-20", "close": 0.773228, "volume": 8968870.0}, {"date": "2018-02-21", "close": 0.749938, "volume": 8145379.0}, {"date": "2018-02-22", "close": 0.777886, "volume": 10528403.0}, {"date": "2018-02-23", "close": 0.796518, "volume": 10216655.0}, {"date": "2018-02-26", "close": 0.79186, "volume": 11457839.0}, {"date": "2018-02-27", "close": 0.773228, "volume": 12081726.0}, {"date": "2018-02-28", "close": 0.857072, "volume": 26510697.0}, {"date": "2018-03-01", "close": 0.852414, "volume": 17014344.0}, {"date": "2018-03-02", "close": 0.819808, "volume": 10813707.0}, {"date": "2018-03-05", "close": 0.773228, "volume": 11101116.0}, {"date": "2018-03-06", "close": 0.787202, "volume": 8980615.0}, {"date": "2018-03-07", "close": 0.76857, "volume": 5509173.0}, {"date": "2018-03-08", "close": 0.805834, "volume": 7151130.0}, {"date": "2018-03-09", "close": 0.810492, "volume": 4821126.0}, {"date": "2018-03-12", "close": 0.833782, "volume": 6802709.0}, {"date": "2018-03-13", "close": 0.847756, "volume": 8643554.0}, {"date": "2018-03-14", "close": 0.86173, "volume": 15538791.0}, {"date": "2018-03-15", "close": 0.903652, "volume": 19126272.0}, {"date": "2018-03-16", "close": 0.866388, "volume": 11832797.0}, {"date": "2018-03-19", "close": 0.857072, "volume": 6720630.0}, {"date": "2018-03-20", "close": 0.843098, "volume": 5942630.0}, {"date": "2018-03-21", "close": 0.843098, "volume": 6895460.0}, {"date": "2018-03-22", "close": 0.843098, "volume": 6278103.0}, {"date": "2018-03-23", "close": 0.81515, "volume": 8230290.0}, {"date": "2018-03-26", "close": 0.796518, "volume": 5952352.0}, {"date": "2018-03-27", "close": 0.819808, "volume": 5159992.0}, {"date": "2018-03-28", "close": 0.787202, "volume": 5967830.0}, {"date": "2018-03-29", "close": 0.76857, "volume": 6651175.0}, {"date": "2018-04-03", "close": 0.782544, "volume": 7755232.0}, {"date": "2018-04-04", "close": 0.763912, "volume": 4591741.0}, {"date": "2018-04-05", "close": 0.754596, "volume": 5112614.0}, {"date": "2018-04-06", "close": 0.749938, "volume": 5013558.0}, {"date": "2018-04-09", "close": 0.740622, "volume": 9146707.0}, {"date": "2018-04-10", "close": 0.782544, "volume": 6862364.0}, {"date": "2018-04-11", "close": 0.749938, "volume": 5081141.0}, {"date": "2018-04-12", "close": 0.74528, "volume": 4457556.0}, {"date": "2018-04-13", "close": 0.754596, "volume": 4131139.0}, {"date": "2018-04-16", "close": 0.754596, "volume": 4732166.0}, {"date": "2018-04-17", "close": 0.740622, "volume": 6797803.0}, {"date": "2018-04-18", "close": 0.773228, "volume": 8436562.0}, {"date": "2018-04-19", "close": 0.810492, "volume": 10638210.0}, {"date": "2018-04-20", "close": 0.833782, "volume": 17047542.0}, {"date": "2018-04-23", "close": 0.829124, "volume": 4540021.0}, {"date": "2018-04-24", "close": 0.824466, "volume": 4787095.0}, {"date": "2018-04-26", "close": 0.819808, "volume": 3992732.0}, {"date": "2018-04-27", "close": 0.829124, "volume": 3425069.0}, {"date": "2018-04-30", "close": 0.857072, "volume": 10786990.0}, {"date": "2018-05-01", "close": 0.866388, "volume": 6401529.0}, {"date": "2018-05-02", "close": 0.866388, "volume": 7731319.0}, {"date": "2018-05-03", "close": 0.86173, "volume": 5669425.0}, {"date": "2018-05-04", "close": 0.852414, "volume": 4957022.0}, {"date": "2018-05-07", "close": 0.86173, "volume": 1747396.0}, {"date": "2018-05-08", "close": 0.852414, "volume": 3969576.0}, {"date": "2018-05-09", "close": 0.847756, "volume": 4228135.0}, {"date": "2018-05-10", "close": 0.843098, "volume": 3173595.0}, {"date": "2018-05-11", "close": 0.847756, "volume": 2545508.0}, {"date": "2018-05-14", "close": 0.847756, "volume": 2927720.0}, {"date": "2018-05-15", "close": 0.866388, "volume": 6047388.0}, {"date": "2018-05-16", "close": 0.857072, "volume": 4569409.0}, {"date": "2018-05-17", "close": 0.88502, "volume": 7794625.0}, {"date": "2018-05-18", "close": 0.871046, "volume": 5542075.0}, {"date": "2018-05-21", "close": 0.875704, "volume": 5114172.0}, {"date": "2018-05-22", "close": 0.843098, "volume": 7545125.0}, {"date": "2018-05-23", "close": 0.833782, "volume": 6246253.0}, {"date": "2018-05-24", "close": 0.819808, "volume": 5799036.0}, {"date": "2018-05-25", "close": 0.805834, "volume": 7011230.0}, {"date": "2018-05-28", "close": 0.824466, "volume": 3685989.0}, {"date": "2018-05-29", "close": 0.83844, "volume": 6008767.0}, {"date": "2018-05-30", "close": 0.833782, "volume": 6728484.0}, {"date": "2018-05-31", "close": 0.857072, "volume": 5347647.0}, {"date": "2018-06-01", "close": 0.83844, "volume": 2103775.0}, {"date": "2018-06-04", "close": 0.843098, "volume": 2428202.0}, {"date": "2018-06-05", "close": 0.852414, "volume": 3462952.0}, {"date": "2018-06-06", "close": 0.852414, "volume": 4018037.0}, {"date": "2018-06-07", "close": 0.83844, "volume": 2720063.0}, {"date": "2018-06-08", "close": 0.824466, "volume": 4143171.0}, {"date": "2018-06-12", "close": 0.819808, "volume": 8213885.0}, {"date": "2018-06-13", "close": 0.810492, "volume": 5288960.0}, {"date": "2018-06-14", "close": 0.824466, "volume": 4945176.0}, {"date": "2018-06-15", "close": 0.829124, "volume": 8822007.0}, {"date": "2018-06-18", "close": 0.83844, "volume": 3195644.0}, {"date": "2018-06-19", "close": 0.824466, "volume": 4138215.0}, {"date": "2018-06-20", "close": 0.83844, "volume": 2935547.0}, {"date": "2018-06-21", "close": 0.843098, "volume": 7237407.0}, {"date": "2018-06-22", "close": 0.833782, "volume": 2478256.0}, {"date": "2018-06-25", "close": 0.833782, "volume": 3651227.0}, {"date": "2018-06-26", "close": 0.819808, "volume": 5080265.0}, {"date": "2018-06-27", "close": 0.810492, "volume": 5103251.0}, {"date": "2018-06-28", "close": 0.805834, "volume": 3832045.0}, {"date": "2018-06-29", "close": 0.805834, "volume": 3751625.0}, {"date": "2018-07-02", "close": 0.805834, "volume": 3540897.0}, {"date": "2018-07-03", "close": 0.824466, "volume": 7069910.0}, {"date": "2018-07-04", "close": 0.847756, "volume": 6387275.0}, {"date": "2018-07-05", "close": 0.843098, "volume": 3712857.0}, {"date": "2018-07-06", "close": 0.871046, "volume": 9457625.0}, {"date": "2018-07-09", "close": 0.922284, "volume": 11692544.0}, {"date": "2018-07-10", "close": 0.97818, "volume": 14241312.0}, {"date": "2018-07-11", "close": 0.987496, "volume": 14119445.0}, {"date": "2018-07-12", "close": 1.029418, "volume": 17576140.0}, {"date": "2018-07-13", "close": 0.996812, "volume": 11648885.0}, {"date": "2018-07-16", "close": 0.95489, "volume": 10132933.0}, {"date": "2018-07-17", "close": 0.95489, "volume": 7274504.0}, {"date": "2018-07-18", "close": 0.940916, "volume": 4766724.0}, {"date": "2018-07-19", "close": 0.917626, "volume": 8184779.0}, {"date": "2018-07-20", "close": 0.959548, "volume": 4907311.0}, {"date": "2018-07-23", "close": 0.940916, "volume": 4557294.0}, {"date": "2018-07-24", "close": 0.926942, "volume": 5595671.0}, {"date": "2018-07-25", "close": 0.898994, "volume": 5682622.0}, {"date": "2018-07-26", "close": 0.88502, "volume": 9482286.0}, {"date": "2018-07-27", "close": 0.866388, "volume": 15486653.0}, {"date": "2018-07-30", "close": 0.843098, "volume": 4910198.0}, {"date": "2018-07-31", "close": 0.819808, "volume": 6460546.0}, {"date": "2018-08-01", "close": 0.824466, "volume": 8423727.0}, {"date": "2018-08-02", "close": 0.787202, "volume": 9524570.0}, {"date": "2018-08-03", "close": 0.83844, "volume": 11821262.0}, {"date": "2018-08-06", "close": 0.843098, "volume": 8379041.0}, {"date": "2018-08-07", "close": 0.819808, "volume": 6333088.0}, {"date": "2018-08-08", "close": 0.810492, "volume": 5770394.0}, {"date": "2018-08-09", "close": 0.824466, "volume": 4962889.0}, {"date": "2018-08-10", "close": 0.819808, "volume": 2166010.0}, {"date": "2018-08-13", "close": 0.805834, "volume": 3090224.0}, {"date": "2018-08-14", "close": 0.796518, "volume": 5644568.0}, {"date": "2018-08-15", "close": 0.801176, "volume": 3684588.0}, {"date": "2018-08-16", "close": 0.777886, "volume": 6675803.0}, {"date": "2018-08-17", "close": 0.801176, "volume": 3707797.0}, {"date": "2018-08-20", "close": 0.79186, "volume": 5056525.0}, {"date": "2018-08-21", "close": 0.76857, "volume": 6000267.0}, {"date": "2018-08-22", "close": 0.76857, "volume": 2888285.0}, {"date": "2018-08-23", "close": 0.76857, "volume": 4470820.0}, {"date": "2018-08-24", "close": 0.759254, "volume": 5326741.0}, {"date": "2018-08-27", "close": 0.79186, "volume": 6389714.0}, {"date": "2018-08-28", "close": 0.801176, "volume": 9319187.0}, {"date": "2018-08-29", "close": 0.782544, "volume": 4926298.0}, {"date": "2018-08-30", "close": 0.763912, "volume": 3816103.0}, {"date": "2018-08-31", "close": 0.749938, "volume": 7061270.0}, {"date": "2018-09-03", "close": 0.74528, "volume": 4906482.0}, {"date": "2018-09-04", "close": 0.749938, "volume": 5277681.0}, {"date": "2018-09-05", "close": 0.72199, "volume": 7076926.0}, {"date": "2018-09-06", "close": 0.656778, "volume": 15893845.0}, {"date": "2018-09-07", "close": 0.717332, "volume": 15495114.0}, {"date": "2018-09-10", "close": 0.708016, "volume": 7111845.0}, {"date": "2018-09-11", "close": 0.712674, "volume": 3250370.0}, {"date": "2018-09-12", "close": 0.717332, "volume": 9607608.0}, {"date": "2018-09-13", "close": 0.717332, "volume": 3479266.0}, {"date": "2018-09-14", "close": 0.712674, "volume": 10305743.0}, {"date": "2018-09-17", "close": 0.735964, "volume": 14314868.0}, {"date": "2018-09-18", "close": 0.735964, "volume": 10055808.0}, {"date": "2018-09-19", "close": 0.74528, "volume": 6267274.0}, {"date": "2018-09-20", "close": 0.796518, "volume": 13519990.0}, {"date": "2018-09-21", "close": 0.819808, "volume": 11976927.0}, {"date": "2018-09-24", "close": 0.86173, "volume": 7332726.0}, {"date": "2018-09-25", "close": 0.81515, "volume": 6518716.0}, {"date": "2018-09-26", "close": 0.819808, "volume": 3927063.0}, {"date": "2018-09-27", "close": 0.824466, "volume": 2180744.0}, {"date": "2018-09-28", "close": 0.83844, "volume": 3492179.0}, {"date": "2018-10-01", "close": 0.852414, "volume": 3737471.0}, {"date": "2018-10-02", "close": 0.83844, "volume": 4470342.0}, {"date": "2018-10-03", "close": 0.805834, "volume": 8137992.0}, {"date": "2018-10-04", "close": 0.801176, "volume": 6576495.0}, {"date": "2018-10-05", "close": 0.79186, "volume": 4766303.0}, {"date": "2018-10-08", "close": 0.76857, "volume": 4868621.0}, {"date": "2018-10-09", "close": 0.777886, "volume": 5046276.0}, {"date": "2018-10-10", "close": 0.763912, "volume": 6757562.0}, {"date": "2018-10-11", "close": 0.735964, "volume": 10702157.0}, {"date": "2018-10-12", "close": 0.735964, "volume": 5349012.0}, {"date": "2018-10-15", "close": 0.735964, "volume": 4222294.0}, {"date": "2018-10-16", "close": 0.740622, "volume": 3838068.0}, {"date": "2018-10-17", "close": 0.740622, "volume": 4150740.0}, {"date": "2018-10-18", "close": 0.726648, "volume": 4608129.0}, {"date": "2018-10-19", "close": 0.731306, "volume": 3667915.0}, {"date": "2018-10-22", "close": 0.76857, "volume": 5487359.0}, {"date": "2018-10-23", "close": 0.74528, "volume": 3549828.0}, {"date": "2018-10-24", "close": 0.735964, "volume": 4163777.0}, {"date": "2018-10-25", "close": 0.708016, "volume": 7050497.0}, {"date": "2018-10-26", "close": 0.708016, "volume": 6840786.0}, {"date": "2018-10-29", "close": 0.689384, "volume": 4374040.0}, {"date": "2018-10-30", "close": 0.717332, "volume": 6426772.0}, {"date": "2018-10-31", "close": 0.731306, "volume": 5309078.0}, {"date": "2018-11-01", "close": 0.740622, "volume": 7947419.0}, {"date": "2018-11-02", "close": 0.801176, "volume": 15168566.0}, {"date": "2018-11-05", "close": 0.773228, "volume": 6284015.0}, {"date": "2018-11-06", "close": 0.79186, "volume": 3057618.0}, {"date": "2018-11-07", "close": 0.796518, "volume": 5559464.0}, {"date": "2018-11-08", "close": 0.796518, "volume": 3711385.0}, {"date": "2018-11-09", "close": 0.777886, "volume": 3494558.0}, {"date": "2018-11-12", "close": 0.796518, "volume": 3936787.0}, {"date": "2018-11-13", "close": 0.76857, "volume": 3217445.0}, {"date": "2018-11-14", "close": 0.763912, "volume": 3559067.0}, {"date": "2018-11-15", "close": 0.773228, "volume": 4131237.0}, {"date": "2018-11-16", "close": 0.777886, "volume": 4147450.0}, {"date": "2018-11-19", "close": 0.79186, "volume": 3361320.0}, {"date": "2018-11-20", "close": 0.76857, "volume": 4420495.0}, {"date": "2018-11-21", "close": 0.735964, "volume": 3518041.0}, {"date": "2018-11-22", "close": 0.79186, "volume": 11037326.0}, {"date": "2018-11-23", "close": 0.777886, "volume": 4000136.0}, {"date": "2018-11-26", "close": 0.759254, "volume": 5480084.0}, {"date": "2018-11-27", "close": 0.773228, "volume": 3422678.0}, {"date": "2018-11-28", "close": 0.782544, "volume": 3459404.0}, {"date": "2018-11-29", "close": 0.782544, "volume": 3505173.0}, {"date": "2018-11-30", "close": 0.782544, "volume": 8396913.0}, {"date": "2018-12-03", "close": 0.782544, "volume": 11481109.0}, {"date": "2018-12-04", "close": 0.759254, "volume": 8829446.0}, {"date": "2018-12-05", "close": 0.731306, "volume": 9072903.0}, {"date": "2018-12-06", "close": 0.726648, "volume": 7569614.0}, {"date": "2018-12-07", "close": 0.72199, "volume": 4215472.0}, {"date": "2018-12-10", "close": 0.708016, "volume": 4615626.0}, {"date": "2018-12-11", "close": 0.708016, "volume": 12964389.0}, {"date": "2018-12-12", "close": 0.694042, "volume": 11880340.0}, {"date": "2018-12-13", "close": 0.708016, "volume": 12865892.0}, {"date": "2018-12-14", "close": 0.694042, "volume": 6297327.0}, {"date": "2018-12-17", "close": 0.703358, "volume": 5494699.0}, {"date": "2018-12-18", "close": 0.670752, "volume": 7170120.0}, {"date": "2018-12-19", "close": 0.638146, "volume": 22613812.0}, {"date": "2018-12-20", "close": 0.591566, "volume": 16063538.0}, {"date": "2018-12-21", "close": 0.540328, "volume": 23257112.0}, {"date": "2018-12-24", "close": 0.577592, "volume": 10751041.0}, {"date": "2018-12-27", "close": 0.577592, "volume": 9087242.0}, {"date": "2018-12-28", "close": 0.58225, "volume": 6606344.0}, {"date": "2019-01-03", "close": 0.67541, "volume": 18049597.0}, {"date": "2019-01-04", "close": 0.656778, "volume": 7596939.0}, {"date": "2019-01-07", "close": 0.680068, "volume": 7095205.0}, {"date": "2019-01-08", "close": 0.670752, "volume": 8670280.0}, {"date": "2019-01-09", "close": 0.661436, "volume": 7447759.0}, {"date": "2019-01-10", "close": 0.656778, "volume": 3826085.0}, {"date": "2019-01-11", "close": 0.65212, "volume": 2880838.0}, {"date": "2019-01-14", "close": 0.656778, "volume": 2758281.0}, {"date": "2019-01-15", "close": 0.65212, "volume": 5472672.0}, {"date": "2019-01-16", "close": 0.647462, "volume": 3011433.0}, {"date": "2019-01-17", "close": 0.661436, "volume": 3824507.0}, {"date": "2019-01-18", "close": 0.661436, "volume": 4699085.0}, {"date": "2019-01-21", "close": 0.656778, "volume": 4980710.0}, {"date": "2019-01-22", "close": 0.647462, "volume": 3497008.0}, {"date": "2019-01-23", "close": 0.633488, "volume": 5791102.0}, {"date": "2019-01-24", "close": 0.62883, "volume": 6336029.0}, {"date": "2019-01-25", "close": 0.619514, "volume": 6521831.0}, {"date": "2019-01-29", "close": 0.591566, "volume": 9141165.0}, {"date": "2019-01-30", "close": 0.624172, "volume": 13482321.0}, {"date": "2019-01-31", "close": 0.60554, "volume": 8399382.0}, {"date": "2019-02-01", "close": 0.642804, "volume": 12116407.0}, {"date": "2019-02-04", "close": 0.624172, "volume": 5492828.0}, {"date": "2019-02-05", "close": 0.619514, "volume": 6070627.0}, {"date": "2019-02-06", "close": 0.619514, "volume": 7467638.0}, {"date": "2019-02-07", "close": 0.610198, "volume": 6422982.0}, {"date": "2019-02-08", "close": 0.596224, "volume": 7863141.0}, {"date": "2019-02-11", "close": 0.600882, "volume": 4761456.0}, {"date": "2019-02-12", "close": 0.60554, "volume": 4573661.0}, {"date": "2019-02-13", "close": 0.596224, "volume": 4451668.0}, {"date": "2019-02-14", "close": 0.60554, "volume": 5292358.0}, {"date": "2019-02-15", "close": 0.614856, "volume": 6386934.0}, {"date": "2019-02-18", "close": 0.624172, "volume": 2768127.0}, {"date": "2019-02-19", "close": 0.619514, "volume": 6345507.0}, {"date": "2019-02-20", "close": 0.62883, "volume": 4953872.0}, {"date": "2019-02-21", "close": 0.642804, "volume": 10281877.0}, {"date": "2019-02-22", "close": 0.684726, "volume": 12621439.0}, {"date": "2019-02-25", "close": 0.689384, "volume": 11555481.0}, {"date": "2019-02-26", "close": 0.708016, "volume": 9888040.0}, {"date": "2019-02-27", "close": 0.6987, "volume": 3640200.0}, {"date": "2019-02-28", "close": 0.694042, "volume": 4305292.0}, {"date": "2019-03-01", "close": 0.656778, "volume": 10948563.0}, {"date": "2019-03-04", "close": 0.656778, "volume": 2902665.0}, {"date": "2019-03-05", "close": 0.65212, "volume": 5499897.0}, {"date": "2019-03-06", "close": 0.689384, "volume": 10815013.0}, {"date": "2019-03-07", "close": 0.689384, "volume": 3530854.0}, {"date": "2019-03-08", "close": 0.666094, "volume": 5045444.0}, {"date": "2019-03-11", "close": 0.684726, "volume": 4933188.0}, {"date": "2019-03-12", "close": 0.666094, "volume": 5215730.0}, {"date": "2019-03-13", "close": 0.670752, "volume": 7505150.0}, {"date": "2019-03-14", "close": 0.680068, "volume": 3247878.0}, {"date": "2019-03-15", "close": 0.666094, "volume": 3747999.0}, {"date": "2019-03-18", "close": 0.666094, "volume": 3177496.0}, {"date": "2019-03-19", "close": 0.666094, "volume": 3223936.0}, {"date": "2019-03-20", "close": 0.670752, "volume": 5878644.0}, {"date": "2019-03-21", "close": 0.666094, "volume": 5799009.0}, {"date": "2019-03-22", "close": 0.661436, "volume": 2426134.0}, {"date": "2019-03-25", "close": 0.62883, "volume": 9021327.0}, {"date": "2019-03-26", "close": 0.642804, "volume": 6258505.0}, {"date": "2019-03-27", "close": 0.65212, "volume": 7339334.0}, {"date": "2019-03-28", "close": 0.749938, "volume": 29482109.0}, {"date": "2019-03-29", "close": 0.735964, "volume": 37604848.0}, {"date": "2019-04-01", "close": 0.689384, "volume": 25359124.0}, {"date": "2019-04-02", "close": 0.717332, "volume": 20500027.0}, {"date": "2019-04-03", "close": 0.717332, "volume": 10792519.0}, {"date": "2019-04-04", "close": 0.689384, "volume": 10380290.0}, {"date": "2019-04-05", "close": 0.680068, "volume": 10188592.0}, {"date": "2019-04-08", "close": 0.684726, "volume": 7026941.0}, {"date": "2019-04-09", "close": 0.65212, "volume": 15199127.0}, {"date": "2019-04-10", "close": 0.65212, "volume": 8360606.0}, {"date": "2019-04-11", "close": 0.65212, "volume": 5844138.0}, {"date": "2019-04-12", "close": 0.666094, "volume": 5085132.0}, {"date": "2019-04-15", "close": 0.656778, "volume": 4156913.0}, {"date": "2019-04-16", "close": 0.65212, "volume": 7317691.0}, {"date": "2019-04-17", "close": 0.642804, "volume": 5734184.0}, {"date": "2019-04-18", "close": 0.614856, "volume": 14455847.0}, {"date": "2019-04-23", "close": 0.619514, "volume": 7860014.0}, {"date": "2019-04-24", "close": 0.60554, "volume": 8177615.0}, {"date": "2019-04-26", "close": 0.610198, "volume": 7358381.0}, {"date": "2019-04-29", "close": 0.572934, "volume": 17601533.0}, {"date": "2019-04-30", "close": 0.568276, "volume": 9070725.0}, {"date": "2019-05-01", "close": 0.563618, "volume": 6726534.0}, {"date": "2019-05-02", "close": 0.614856, "volume": 19742300.0}, {"date": "2019-05-03", "close": 0.670752, "volume": 23890856.0}, {"date": "2019-05-06", "close": 0.680068, "volume": 15581722.0}, {"date": "2019-05-07", "close": 0.708016, "volume": 15990280.0}, {"date": "2019-05-08", "close": 0.703358, "volume": 12640948.0}, {"date": "2019-05-09", "close": 0.726648, "volume": 19013459.0}, {"date": "2019-05-10", "close": 0.712674, "volume": 11058519.0}, {"date": "2019-05-13", "close": 0.717332, "volume": 7260840.0}, {"date": "2019-05-14", "close": 0.708016, "volume": 6689251.0}, {"date": "2019-05-15", "close": 0.712674, "volume": 4518595.0}, {"date": "2019-05-16", "close": 0.72199, "volume": 3360056.0}, {"date": "2019-05-17", "close": 0.731306, "volume": 4575656.0}, {"date": "2019-05-20", "close": 0.731306, "volume": 6364326.0}, {"date": "2019-05-21", "close": 0.726648, "volume": 5812219.0}, {"date": "2019-05-22", "close": 0.777886, "volume": 15200714.0}, {"date": "2019-05-23", "close": 0.740622, "volume": 9485573.0}, {"date": "2019-05-24", "close": 0.6987, "volume": 11509041.0}, {"date": "2019-05-27", "close": 0.680068, "volume": 5615472.0}, {"date": "2019-05-28", "close": 0.670752, "volume": 6765479.0}, {"date": "2019-05-29", "close": 0.67541, "volume": 10010079.0}, {"date": "2019-05-30", "close": 0.684726, "volume": 8272881.0}, {"date": "2019-05-31", "close": 0.670752, "volume": 4031891.0}, {"date": "2019-06-03", "close": 0.65212, "volume": 5454104.0}, {"date": "2019-06-04", "close": 0.633488, "volume": 9821944.0}, {"date": "2019-06-05", "close": 0.633488, "volume": 4818660.0}, {"date": "2019-06-06", "close": 0.619514, "volume": 5933383.0}, {"date": "2019-06-07", "close": 0.638146, "volume": 6202520.0}, {"date": "2019-06-11", "close": 0.633488, "volume": 8243976.0}, {"date": "2019-06-12", "close": 0.633488, "volume": 7423466.0}, {"date": "2019-06-13", "close": 0.633488, "volume": 2570363.0}, {"date": "2019-06-14", "close": 0.656778, "volume": 5108979.0}, {"date": "2019-06-17", "close": 0.591566, "volume": 28838802.0}, {"date": "2019-06-18", "close": 0.554302, "volume": 32588502.0}, {"date": "2019-06-19", "close": 0.507722, "volume": 26268000.0}, {"date": "2019-06-20", "close": 0.526354, "volume": 23266446.0}, {"date": "2019-06-21", "close": 0.544986, "volume": 13661770.0}, {"date": "2019-06-24", "close": 0.526354, "volume": 17386463.0}, {"date": "2019-06-25", "close": 0.521696, "volume": 11266925.0}, {"date": "2019-06-26", "close": 0.507722, "volume": 10543876.0}, {"date": "2019-06-27", "close": 0.503064, "volume": 10954278.0}, {"date": "2019-06-28", "close": 0.507722, "volume": 10629165.0}, {"date": "2019-07-01", "close": 0.517038, "volume": 7784527.0}, {"date": "2019-07-02", "close": 0.517038, "volume": 7953131.0}, {"date": "2019-07-03", "close": 0.484432, "volume": 13368584.0}, {"date": "2019-07-04", "close": 0.456484, "volume": 21889986.0}, {"date": "2019-07-05", "close": 0.4658, "volume": 14009794.0}, {"date": "2019-07-08", "close": 0.456484, "volume": 10116793.0}, {"date": "2019-07-09", "close": 0.479774, "volume": 44880977.0}, {"date": "2019-07-10", "close": 0.456484, "volume": 18302318.0}, {"date": "2019-07-11", "close": 0.4658, "volume": 10989767.0}, {"date": "2019-07-12", "close": 0.451826, "volume": 8050011.0}, {"date": "2019-07-15", "close": 0.451826, "volume": 7840156.0}, {"date": "2019-07-16", "close": 0.456484, "volume": 8286880.0}, {"date": "2019-07-17", "close": 0.456484, "volume": 11107058.0}, {"date": "2019-07-18", "close": 0.437852, "volume": 12597550.0}, {"date": "2019-07-19", "close": 0.437852, "volume": 8879571.0}, {"date": "2019-07-22", "close": 0.451826, "volume": 7467535.0}, {"date": "2019-07-23", "close": 0.456484, "volume": 7602079.0}, {"date": "2019-07-24", "close": 0.461142, "volume": 5471948.0}, {"date": "2019-07-25", "close": 0.456484, "volume": 9801907.0}, {"date": "2019-07-26", "close": 0.44251, "volume": 7310684.0}, {"date": "2019-07-29", "close": 0.433194, "volume": 7647674.0}, {"date": "2019-07-30", "close": 0.423878, "volume": 8436109.0}, {"date": "2019-07-31", "close": 0.437852, "volume": 6892543.0}, {"date": "2019-08-01", "close": 0.451826, "volume": 10669548.0}, {"date": "2019-08-02", "close": 0.44251, "volume": 5571787.0}, {"date": "2019-08-05", "close": 0.423878, "volume": 11008949.0}, {"date": "2019-08-06", "close": 0.39593, "volume": 17797021.0}, {"date": "2019-08-07", "close": 0.39593, "volume": 6067075.0}, {"date": "2019-08-08", "close": 0.428536, "volume": 9619342.0}, {"date": "2019-08-09", "close": 0.456484, "volume": 12337567.0}, {"date": "2019-08-12", "close": 0.44251, "volume": 7838906.0}, {"date": "2019-08-13", "close": 0.451826, "volume": 8620052.0}, {"date": "2019-08-14", "close": 0.479774, "volume": 10915772.0}, {"date": "2019-08-15", "close": 0.437852, "volume": 10087148.0}, {"date": "2019-08-16", "close": 0.428536, "volume": 5655236.0}, {"date": "2019-08-19", "close": 0.414562, "volume": 4228315.0}, {"date": "2019-08-20", "close": 0.414562, "volume": 4922791.0}, {"date": "2019-08-21", "close": 0.39593, "volume": 6853526.0}, {"date": "2019-08-22", "close": 0.386614, "volume": 10176304.0}, {"date": "2019-08-23", "close": 0.358666, "volume": 21937884.0}, {"date": "2019-08-26", "close": 0.335376, "volume": 32400491.0}, {"date": "2019-08-27", "close": 0.32606, "volume": 29577645.0}, {"date": "2019-08-28", "close": 0.32606, "volume": 14499158.0}, {"date": "2019-09-05", "close": 0.30277, "volume": 25388676.0}, {"date": "2019-09-06", "close": 0.307428, "volume": 16831145.0}, {"date": "2019-09-09", "close": 0.316744, "volume": 12173321.0}, {"date": "2019-09-10", "close": 0.316744, "volume": 10648050.0}, {"date": "2019-09-11", "close": 0.32606, "volume": 16887168.0}, {"date": "2019-09-12", "close": 0.316744, "volume": 8341200.0}, {"date": "2019-09-13", "close": 0.312086, "volume": 10739792.0}, {"date": "2019-09-16", "close": 0.321402, "volume": 12408231.0}, {"date": "2019-09-17", "close": 0.316744, "volume": 26495152.0}, {"date": "2019-09-18", "close": 0.316744, "volume": 14106116.0}, {"date": "2019-09-19", "close": 0.321402, "volume": 9203308.0}, {"date": "2019-09-20", "close": 0.321402, "volume": 24239245.0}, {"date": "2019-09-23", "close": 0.316744, "volume": 5702022.0}, {"date": "2019-09-24", "close": 0.316744, "volume": 5654043.0}, {"date": "2019-09-25", "close": 0.307428, "volume": 8727457.0}, {"date": "2019-09-26", "close": 0.30277, "volume": 8280514.0}, {"date": "2019-09-27", "close": 0.30277, "volume": 5807543.0}, {"date": "2019-09-30", "close": 0.298112, "volume": 5800257.0}, {"date": "2019-10-01", "close": 0.288796, "volume": 8386274.0}, {"date": "2019-10-02", "close": 0.274822, "volume": 13837660.0}, {"date": "2019-10-03", "close": 0.270164, "volume": 8438402.0}, {"date": "2019-10-04", "close": 0.270164, "volume": 6424422.0}, {"date": "2019-10-07", "close": 0.274822, "volume": 4828738.0}, {"date": "2019-10-08", "close": 0.284138, "volume": 10600737.0}, {"date": "2019-10-09", "close": 0.284138, "volume": 10062480.0}, {"date": "2019-10-10", "close": 0.27948, "volume": 3953580.0}, {"date": "2019-10-11", "close": 0.288796, "volume": 3278480.0}, {"date": "2019-10-14", "close": 0.298112, "volume": 5331626.0}, {"date": "2019-10-15", "close": 0.293454, "volume": 8431258.0}, {"date": "2019-10-16", "close": 0.27948, "volume": 10751811.0}, {"date": "2019-10-17", "close": 0.274822, "volume": 5798628.0}, {"date": "2019-10-18", "close": 0.265506, "volume": 13967819.0}, {"date": "2019-10-21", "close": 0.265506, "volume": 5283642.0}, {"date": "2019-10-22", "close": 0.274822, "volume": 6537347.0}, {"date": "2019-10-23", "close": 0.265506, "volume": 9233412.0}, {"date": "2019-10-24", "close": 0.260848, "volume": 9770551.0}, {"date": "2019-10-25", "close": 0.260848, "volume": 4346503.0}, {"date": "2019-10-28", "close": 0.288796, "volume": 11550736.0}, {"date": "2019-10-29", "close": 0.27948, "volume": 15685213.0}, {"date": "2019-10-30", "close": 0.27948, "volume": 9218772.0}, {"date": "2019-10-31", "close": 0.30277, "volume": 19677319.0}, {"date": "2019-11-01", "close": 0.321402, "volume": 22364156.0}, {"date": "2019-11-04", "close": 0.354008, "volume": 22453117.0}, {"date": "2019-11-05", "close": 0.32606, "volume": 17298832.0}, {"date": "2019-11-06", "close": 0.312086, "volume": 9125170.0}, {"date": "2019-11-07", "close": 0.312086, "volume": 7599098.0}, {"date": "2019-11-08", "close": 0.312086, "volume": 9023315.0}, {"date": "2019-11-11", "close": 0.30277, "volume": 1253821.0}, {"date": "2019-11-12", "close": 0.298112, "volume": 9319241.0}, {"date": "2019-11-13", "close": 0.284138, "volume": 8290015.0}, {"date": "2019-11-14", "close": 0.284138, "volume": 9743418.0}, {"date": "2019-11-15", "close": 0.284138, "volume": 4682053.0}, {"date": "2019-11-18", "close": 0.274822, "volume": 5150559.0}, {"date": "2019-11-19", "close": 0.288796, "volume": 6509110.0}, {"date": "2019-11-20", "close": 0.274822, "volume": 5945281.0}, {"date": "2019-11-21", "close": 0.274822, "volume": 4183713.0}, {"date": "2019-11-22", "close": 0.288796, "volume": 4553273.0}, {"date": "2019-11-25", "close": 0.288796, "volume": 6978605.0}, {"date": "2019-11-26", "close": 0.284138, "volume": 5976825.0}, {"date": "2019-11-27", "close": 0.27948, "volume": 3130703.0}, {"date": "2019-11-28", "close": 0.27948, "volume": 5633264.0}, {"date": "2019-11-29", "close": 0.27948, "volume": 4757985.0}, {"date": "2019-12-02", "close": 0.270164, "volume": 3994077.0}, {"date": "2019-12-03", "close": 0.265506, "volume": 9894242.0}, {"date": "2019-12-04", "close": 0.25619, "volume": 11591039.0}, {"date": "2019-12-05", "close": 0.260848, "volume": 7309225.0}, {"date": "2019-12-06", "close": 0.25619, "volume": 7381266.0}, {"date": "2019-12-09", "close": 0.246874, "volume": 8431422.0}, {"date": "2019-12-10", "close": 0.242216, "volume": 11951827.0}, {"date": "2019-12-11", "close": 0.242216, "volume": 11106408.0}, {"date": "2019-12-12", "close": 0.237558, "volume": 6438607.0}, {"date": "2019-12-13", "close": 0.251532, "volume": 10945604.0}, {"date": "2019-12-16", "close": 0.251532, "volume": 9880950.0}, {"date": "2019-12-17", "close": 0.242216, "volume": 17202158.0}, {"date": "2019-12-18", "close": 0.237558, "volume": 14196570.0}, {"date": "2019-12-19", "close": 0.242216, "volume": 7668496.0}, {"date": "2019-12-20", "close": 0.246874, "volume": 11781328.0}, {"date": "2019-12-23", "close": 0.237558, "volume": 7133616.0}, {"date": "2019-12-24", "close": 0.242216, "volume": 5039643.0}, {"date": "2019-12-27", "close": 0.246874, "volume": 11414556.0}, {"date": "2019-12-30", "close": 0.270164, "volume": 14790186.0}, {"date": "2019-12-31", "close": 0.260848, "volume": 4581245.0}, {"date": "2020-01-02", "close": 0.284138, "volume": 14742938.0}, {"date": "2020-01-03", "close": 0.288796, "volume": 10355620.0}, {"date": "2020-01-06", "close": 0.274822, "volume": 6964065.0}, {"date": "2020-01-07", "close": 0.293454, "volume": 11284238.0}, {"date": "2020-01-08", "close": 0.27948, "volume": 10697286.0}, {"date": "2020-01-09", "close": 0.307428, "volume": 22513513.0}, {"date": "2020-01-10", "close": 0.316744, "volume": 17426456.0}, {"date": "2020-01-13", "close": 0.32606, "volume": 12756417.0}, {"date": "2020-01-14", "close": 0.363324, "volume": 27881243.0}, {"date": "2020-01-15", "close": 0.335376, "volume": 38079244.0}, {"date": "2020-01-16", "close": 0.32606, "volume": 17334302.0}, {"date": "2020-01-17", "close": 0.354008, "volume": 22371063.0}, {"date": "2020-01-20", "close": 0.358666, "volume": 19976895.0}, {"date": "2020-01-21", "close": 0.340034, "volume": 12911354.0}, {"date": "2020-01-22", "close": 0.34935, "volume": 13215562.0}, {"date": "2020-01-23", "close": 0.340034, "volume": 5646861.0}, {"date": "2020-01-24", "close": 0.335376, "volume": 6101399.0}, {"date": "2020-01-28", "close": 0.312086, "volume": 27248803.0}, {"date": "2020-01-29", "close": 0.312086, "volume": 9720980.0}, {"date": "2020-01-30", "close": 0.274822, "volume": 25509169.0}, {"date": "2020-01-31", "close": 0.274822, "volume": 16392949.0}, {"date": "2020-02-03", "close": 0.265506, "volume": 11338503.0}, {"date": "2020-02-04", "close": 0.288796, "volume": 14796867.0}, {"date": "2020-02-05", "close": 0.321402, "volume": 25075492.0}, {"date": "2020-02-06", "close": 0.30277, "volume": 13778241.0}, {"date": "2020-02-07", "close": 0.30277, "volume": 12724315.0}, {"date": "2020-02-10", "close": 0.30277, "volume": 11167561.0}, {"date": "2020-02-11", "close": 0.298112, "volume": 13918396.0}, {"date": "2020-02-12", "close": 0.298112, "volume": 10204941.0}, {"date": "2020-02-13", "close": 0.288796, "volume": 15313374.0}, {"date": "2020-02-14", "close": 0.284138, "volume": 10259969.0}, {"date": "2020-02-17", "close": 0.27948, "volume": 9914079.0}, {"date": "2020-02-18", "close": 0.27948, "volume": 7883096.0}, {"date": "2020-02-19", "close": 0.298112, "volume": 10326195.0}, {"date": "2020-02-20", "close": 0.284138, "volume": 14201287.0}, {"date": "2020-02-21", "close": 0.288796, "volume": 14106485.0}, {"date": "2020-02-24", "close": 0.270164, "volume": 15310406.0}, {"date": "2020-02-25", "close": 0.265506, "volume": 16932439.0}, {"date": "2020-02-26", "close": 0.25619, "volume": 10855783.0}, {"date": "2020-02-27", "close": 0.246874, "volume": 11111318.0}, {"date": "2020-02-28", "close": 0.2329, "volume": 24234938.0}, {"date": "2020-03-02", "close": 0.242216, "volume": 18625521.0}, {"date": "2020-03-03", "close": 0.2329, "volume": 10465254.0}, {"date": "2020-03-04", "close": 0.2329, "volume": 10773503.0}, {"date": "2020-03-05", "close": 0.228242, "volume": 8635706.0}, {"date": "2020-03-06", "close": 0.223584, "volume": 8481310.0}, {"date": "2020-03-09", "close": 0.190978, "volume": 19012497.0}, {"date": "2020-03-10", "close": 0.214268, "volume": 27773950.0}, {"date": "2020-03-11", "close": 0.18632, "volume": 17671843.0}, {"date": "2020-03-12", "close": 0.149056, "volume": 36517065.0}, {"date": "2020-03-13", "close": 0.16303, "volume": 33151522.0}, {"date": "2020-03-16", "close": 0.149056, "volume": 17988178.0}, {"date": "2020-03-17", "close": 0.172346, "volume": 31408087.0}, {"date": "2020-03-18", "close": 0.153714, "volume": 18206085.0}, {"date": "2020-03-19", "close": 0.153714, "volume": 21080520.0}, {"date": "2020-03-20", "close": 0.153714, "volume": 28798481.0}, {"date": "2020-03-23", "close": 0.130424, "volume": 21752365.0}, {"date": "2020-03-24", "close": 0.135082, "volume": 20931370.0}, {"date": "2020-03-25", "close": 0.153714, "volume": 20752617.0}, {"date": "2020-03-26", "close": 0.158372, "volume": 12686017.0}, {"date": "2020-03-27", "close": 0.153714, "volume": 11831625.0}, {"date": "2020-03-30", "close": 0.158372, "volume": 9623459.0}, {"date": "2020-03-31", "close": 0.158372, "volume": 11363598.0}, {"date": "2020-04-01", "close": 0.181662, "volume": 19448478.0}, {"date": "2020-04-02", "close": 0.190978, "volume": 19740476.0}, {"date": "2020-04-03", "close": 0.195636, "volume": 16049107.0}, {"date": "2020-04-06", "close": 0.228242, "volume": 24456617.0}, {"date": "2020-04-07", "close": 0.214268, "volume": 21461205.0}, {"date": "2020-04-08", "close": 0.228242, "volume": 12211003.0}, {"date": "2020-04-09", "close": 0.223584, "volume": 6202524.0}, {"date": "2020-04-14", "close": 0.218926, "volume": 7587930.0}, {"date": "2020-04-15", "close": 0.20961, "volume": 7722841.0}, {"date": "2020-04-16", "close": 0.214268, "volume": 9884492.0}, {"date": "2020-04-17", "close": 0.214268, "volume": 6186639.0}, {"date": "2020-04-20", "close": 0.204952, "volume": 6148464.0}, {"date": "2020-04-21", "close": 0.190978, "volume": 13739059.0}, {"date": "2020-04-22", "close": 0.18632, "volume": 13517201.0}, {"date": "2020-04-23", "close": 0.18632, "volume": 6077395.0}, {"date": "2020-04-24", "close": 0.181662, "volume": 6545370.0}, {"date": "2020-04-27", "close": 0.190978, "volume": 5988065.0}, {"date": "2020-04-28", "close": 0.190978, "volume": 6702822.0}, {"date": "2020-04-29", "close": 0.195636, "volume": 10955162.0}, {"date": "2020-04-30", "close": 0.204952, "volume": 16493567.0}, {"date": "2020-05-01", "close": 0.190978, "volume": 8568987.0}, {"date": "2020-05-04", "close": 0.18632, "volume": 5361722.0}, {"date": "2020-05-05", "close": 0.190978, "volume": 1897868.0}, {"date": "2020-05-06", "close": 0.190978, "volume": 5709006.0}, {"date": "2020-05-07", "close": 0.18632, "volume": 4172419.0}, {"date": "2020-05-08", "close": 0.190978, "volume": 16109654.0}, {"date": "2020-05-11", "close": 0.204952, "volume": 9508527.0}, {"date": "2020-05-12", "close": 0.195636, "volume": 5793851.0}, {"date": "2020-05-13", "close": 0.218926, "volume": 18801526.0}, {"date": "2020-05-14", "close": 0.218926, "volume": 11164882.0}, {"date": "2020-05-15", "close": 0.228242, "volume": 19306862.0}, {"date": "2020-05-18", "close": 0.228242, "volume": 11294577.0}, {"date": "2020-05-19", "close": 0.223584, "volume": 9516766.0}, {"date": "2020-05-20", "close": 0.246874, "volume": 15575799.0}, {"date": "2020-05-21", "close": 0.246874, "volume": 16797788.0}, {"date": "2020-05-22", "close": 0.2329, "volume": 14635883.0}, {"date": "2020-05-25", "close": 0.242216, "volume": 4651170.0}, {"date": "2020-05-26", "close": 0.242216, "volume": 10793547.0}, {"date": "2020-05-27", "close": 0.242216, "volume": 10577503.0}, {"date": "2020-05-28", "close": 0.237558, "volume": 12819148.0}, {"date": "2020-05-29", "close": 0.242216, "volume": 12359171.0}, {"date": "2020-06-01", "close": 0.246874, "volume": 5878859.0}, {"date": "2020-06-02", "close": 0.242216, "volume": 6587111.0}, {"date": "2020-06-03", "close": 0.274822, "volume": 48271078.0}, {"date": "2020-06-04", "close": 0.270164, "volume": 25388843.0}, {"date": "2020-06-05", "close": 0.330718, "volume": 40659477.0}, {"date": "2020-06-09", "close": 0.344692, "volume": 31581857.0}, {"date": "2020-06-10", "close": 0.335376, "volume": 10643479.0}, {"date": "2020-06-11", "close": 0.312086, "volume": 18821590.0}, {"date": "2020-06-12", "close": 0.288796, "volume": 35416161.0}, {"date": "2020-06-15", "close": 0.246874, "volume": 57102777.0}, {"date": "2020-06-16", "close": 0.260848, "volume": 26891299.0}, {"date": "2020-06-17", "close": 0.246874, "volume": 16851100.0}, {"date": "2020-06-18", "close": 0.246874, "volume": 20851467.0}, {"date": "2020-06-19", "close": 0.246874, "volume": 59151436.0}, {"date": "2020-06-22", "close": 0.25619, "volume": 18286848.0}, {"date": "2020-06-23", "close": 0.246874, "volume": 13479399.0}, {"date": "2020-06-24", "close": 0.246874, "volume": 11938342.0}, {"date": "2020-06-25", "close": 0.246874, "volume": 9017888.0}, {"date": "2020-06-26", "close": 0.242216, "volume": 5290201.0}, {"date": "2020-06-29", "close": 0.237558, "volume": 11598572.0}, {"date": "2020-06-30", "close": 0.2329, "volume": 10511655.0}, {"date": "2020-07-01", "close": 0.251532, "volume": 12716881.0}, {"date": "2020-07-02", "close": 0.25619, "volume": 6639620.0}, {"date": "2020-07-03", "close": 0.251532, "volume": 9632074.0}, {"date": "2020-07-06", "close": 0.27948, "volume": 14972429.0}, {"date": "2020-07-07", "close": 0.284138, "volume": 13174089.0}, {"date": "2020-07-08", "close": 0.284138, "volume": 15058493.0}, {"date": "2020-07-09", "close": 0.274822, "volume": 11522763.0}, {"date": "2020-07-10", "close": 0.288796, "volume": 14827274.0}, {"date": "2020-07-13", "close": 0.284138, "volume": 7454097.0}, {"date": "2020-07-14", "close": 0.270164, "volume": 9427780.0}, {"date": "2020-07-15", "close": 0.27948, "volume": 8210670.0}, {"date": "2020-07-16", "close": 0.293454, "volume": 11846130.0}, {"date": "2020-07-17", "close": 0.288796, "volume": 4346489.0}, {"date": "2020-07-20", "close": 0.316744, "volume": 19721278.0}, {"date": "2020-07-21", "close": 0.335376, "volume": 23804123.0}, {"date": "2020-07-22", "close": 0.321402, "volume": 9414673.0}, {"date": "2020-07-23", "close": 0.330718, "volume": 10310347.0}, {"date": "2020-07-24", "close": 0.32606, "volume": 6600828.0}, {"date": "2020-07-27", "close": 0.32606, "volume": 7412207.0}, {"date": "2020-07-28", "close": 0.340034, "volume": 21929049.0}, {"date": "2020-07-29", "close": 0.321402, "volume": 8123134.0}, {"date": "2020-07-30", "close": 0.344692, "volume": 13527270.0}, {"date": "2020-07-31", "close": 0.32606, "volume": 9684958.0}, {"date": "2020-08-03", "close": 0.32606, "volume": 7652935.0}, {"date": "2020-08-04", "close": 0.354008, "volume": 19296234.0}, {"date": "2020-08-05", "close": 0.34935, "volume": 14409806.0}, {"date": "2020-08-06", "close": 0.386614, "volume": 29112989.0}, {"date": "2020-08-07", "close": 0.381956, "volume": 18619394.0}, {"date": "2020-08-10", "close": 0.377298, "volume": 9785655.0}, {"date": "2020-08-11", "close": 0.358666, "volume": 17504371.0}, {"date": "2020-08-12", "close": 0.330718, "volume": 26840535.0}, {"date": "2020-08-13", "close": 0.32606, "volume": 10756115.0}, {"date": "2020-08-14", "close": 0.330718, "volume": 8907758.0}, {"date": "2020-08-17", "close": 0.330718, "volume": 9994253.0}, {"date": "2020-08-18", "close": 0.32606, "volume": 17391521.0}, {"date": "2020-08-19", "close": 0.316744, "volume": 11550633.0}, {"date": "2020-08-20", "close": 0.307428, "volume": 9002238.0}, {"date": "2020-08-21", "close": 0.32606, "volume": 7537576.0}, {"date": "2020-08-24", "close": 0.330718, "volume": 7680325.0}, {"date": "2020-08-25", "close": 0.32606, "volume": 7587501.0}, {"date": "2020-08-26", "close": 0.321402, "volume": 8237351.0}, {"date": "2020-08-27", "close": 0.330718, "volume": 9117355.0}, {"date": "2020-08-28", "close": 0.321402, "volume": 9540485.0}, {"date": "2020-08-31", "close": 0.321402, "volume": 7005863.0}, {"date": "2020-09-01", "close": 0.316744, "volume": 5770874.0}, {"date": "2020-09-02", "close": 0.330718, "volume": 14319131.0}, {"date": "2020-09-03", "close": 0.340034, "volume": 11576861.0}, {"date": "2020-09-04", "close": 0.316744, "volume": 10740439.0}, {"date": "2020-09-07", "close": 0.316744, "volume": 4516906.0}, {"date": "2020-09-08", "close": 0.321402, "volume": 6067430.0}, {"date": "2020-09-09", "close": 0.316744, "volume": 6839097.0}, {"date": "2020-09-10", "close": 0.316744, "volume": 5544997.0}, {"date": "2020-09-11", "close": 0.312086, "volume": 6220038.0}, {"date": "2020-09-14", "close": 0.316744, "volume": 3985487.0}, {"date": "2020-09-15", "close": 0.316744, "volume": 7170001.0}, {"date": "2020-09-16", "close": 0.340034, "volume": 13907563.0}, {"date": "2020-09-17", "close": 0.340034, "volume": 15455995.0}, {"date": "2020-09-18", "close": 0.363324, "volume": 19971282.0}, {"date": "2020-09-21", "close": 0.358666, "volume": 12036120.0}, {"date": "2020-09-22", "close": 0.344692, "volume": 12295623.0}, {"date": "2020-09-23", "close": 0.321402, "volume": 21968021.0}, {"date": "2020-09-24", "close": 0.298112, "volume": 24627465.0}, {"date": "2020-09-25", "close": 0.298112, "volume": 12421271.0}, {"date": "2020-09-28", "close": 0.293454, "volume": 11338186.0}, {"date": "2020-09-29", "close": 0.293454, "volume": 9474471.0}, {"date": "2020-09-30", "close": 0.30277, "volume": 14228743.0}, {"date": "2020-10-01", "close": 0.30277, "volume": 14396068.0}, {"date": "2020-10-02", "close": 0.298112, "volume": 9294991.0}, {"date": "2020-10-05", "close": 0.30277, "volume": 3539395.0}, {"date": "2020-10-06", "close": 0.335376, "volume": 22576445.0}, {"date": "2020-10-07", "close": 0.330718, "volume": 9086883.0}, {"date": "2020-10-08", "close": 0.344692, "volume": 10104089.0}, {"date": "2020-10-09", "close": 0.34935, "volume": 8735580.0}, {"date": "2020-10-12", "close": 0.34935, "volume": 12150829.0}, {"date": "2020-10-13", "close": 0.330718, "volume": 9131128.0}, {"date": "2020-10-14", "close": 0.344692, "volume": 7474646.0}, {"date": "2020-10-15", "close": 0.358666, "volume": 15801693.0}, {"date": "2020-10-16", "close": 0.34935, "volume": 9040917.0}, {"date": "2020-10-19", "close": 0.354008, "volume": 3945780.0}, {"date": "2020-10-20", "close": 0.354008, "volume": 4996467.0}, {"date": "2020-10-21", "close": 0.381956, "volume": 32842815.0}, {"date": "2020-10-22", "close": 0.377298, "volume": 9412828.0}, {"date": "2020-10-23", "close": 0.37264, "volume": 6477905.0}, {"date": "2020-10-26", "close": 0.391272, "volume": 14374319.0}, {"date": "2020-10-27", "close": 0.363324, "volume": 17926980.0}, {"date": "2020-10-29", "close": 0.400588, "volume": 22227415.0}, {"date": "2020-10-30", "close": 0.391272, "volume": 26999578.0}, {"date": "2020-11-02", "close": 0.37264, "volume": 10589327.0}, {"date": "2020-11-03", "close": 0.386614, "volume": 6344728.0}, {"date": "2020-11-04", "close": 0.39593, "volume": 17243137.0}, {"date": "2020-11-05", "close": 0.39593, "volume": 8871189.0}, {"date": "2020-11-06", "close": 0.409904, "volume": 18355902.0}, {"date": "2020-11-09", "close": 0.456484, "volume": 29782184.0}, {"date": "2020-11-10", "close": 0.456484, "volume": 20983271.0}, {"date": "2020-11-11", "close": 0.4658, "volume": 13834024.0}, {"date": "2020-11-12", "close": 0.475116, "volume": 8710278.0}, {"date": "2020-11-13", "close": 0.461142, "volume": 11052646.0}, {"date": "2020-11-16", "close": 0.479774, "volume": 1958207.0}, {"date": "2020-11-17", "close": 0.563618, "volume": 47469219.0}, {"date": "2020-11-18", "close": 0.540328, "volume": 31186092.0}, {"date": "2020-11-19", "close": 0.55896, "volume": 37260333.0}, {"date": "2020-11-20", "close": 0.572934, "volume": 18842270.0}, {"date": "2020-11-23", "close": 0.638146, "volume": 26524090.0}, {"date": "2020-11-24", "close": 0.661436, "volume": 42835501.0}, {"date": "2020-11-25", "close": 0.642804, "volume": 22967780.0}, {"date": "2020-11-26", "close": 0.680068, "volume": 20563567.0}, {"date": "2020-11-27", "close": 0.680068, "volume": 23457294.0}, {"date": "2020-11-30", "close": 0.661436, "volume": 18769245.0}, {"date": "2020-12-01", "close": 0.6987, "volume": 20140224.0}, {"date": "2020-12-02", "close": 0.680068, "volume": 19562876.0}, {"date": "2020-12-03", "close": 0.717332, "volume": 16849054.0}, {"date": "2020-12-04", "close": 0.712674, "volume": 12712087.0}, {"date": "2020-12-07", "close": 0.740622, "volume": 18753814.0}, {"date": "2020-12-08", "close": 0.796518, "volume": 31820573.0}, {"date": "2020-12-09", "close": 0.801176, "volume": 27839813.0}, {"date": "2020-12-10", "close": 0.782544, "volume": 11336070.0}, {"date": "2020-12-11", "close": 0.81515, "volume": 15860801.0}, {"date": "2020-12-16", "close": 0.745, "volume": 43756079.0}, {"date": "2020-12-17", "close": 0.755, "volume": 26018993.0}, {"date": "2020-12-18", "close": 0.815, "volume": 42833371.0}, {"date": "2020-12-21", "close": 0.88, "volume": 25008555.0}, {"date": "2020-12-22", "close": 0.85, "volume": 41797115.0}, {"date": "2020-12-23", "close": 0.885, "volume": 25545850.0}, {"date": "2020-12-24", "close": 0.88, "volume": 8663693.0}, {"date": "2020-12-29", "close": 0.895, "volume": 15573663.0}, {"date": "2020-12-30", "close": 0.91, "volume": 14673606.0}, {"date": "2020-12-31", "close": 0.87, "volume": 13785224.0}, {"date": "2021-01-04", "close": 0.865, "volume": 18155509.0}, {"date": "2021-01-05", "close": 0.935, "volume": 35986911.0}, {"date": "2021-01-06", "close": 1.0, "volume": 34616977.0}, {"date": "2021-01-07", "close": 1.07, "volume": 26860632.0}, {"date": "2021-01-08", "close": 1.095, "volume": 23557358.0}, {"date": "2021-01-11", "close": 1.11, "volume": 17926327.0}, {"date": "2021-01-12", "close": 1.04, "volume": 22299052.0}, {"date": "2021-01-13", "close": 1.15, "volume": 28408269.0}, {"date": "2021-01-14", "close": 1.18, "volume": 24484467.0}, {"date": "2021-01-15", "close": 1.175, "volume": 22504513.0}, {"date": "2021-01-18", "close": 1.18, "volume": 19367318.0}, {"date": "2021-01-19", "close": 1.16, "volume": 15936570.0}, {"date": "2021-01-20", "close": 1.25, "volume": 31515731.0}, {"date": "2021-01-21", "close": 1.365, "volume": 45225006.0}, {"date": "2021-01-22", "close": 1.15, "volume": 80320044.0}, {"date": "2021-01-25", "close": 1.18, "volume": 27093616.0}, {"date": "2021-01-27", "close": 1.15, "volume": 32945872.0}, {"date": "2021-01-28", "close": 1.07, "volume": 37484253.0}, {"date": "2021-01-29", "close": 0.93, "volume": 76017816.0}, {"date": "2021-02-01", "close": 1.04, "volume": 49090233.0}, {"date": "2021-02-02", "close": 0.995, "volume": 27723844.0}, {"date": "2021-02-03", "close": 1.005, "volume": 16549226.0}, {"date": "2021-02-04", "close": 1.015, "volume": 16304525.0}, {"date": "2021-02-05", "close": 0.985, "volume": 14750139.0}, {"date": "2021-02-08", "close": 1.0, "volume": 29720640.0}, {"date": "2021-02-09", "close": 1.005, "volume": 28572717.0}, {"date": "2021-02-10", "close": 0.96, "volume": 25068787.0}, {"date": "2021-02-11", "close": 0.945, "volume": 15634913.0}, {"date": "2021-02-12", "close": 0.965, "volume": 14867996.0}, {"date": "2021-02-15", "close": 1.08, "volume": 29786427.0}, {"date": "2021-02-16", "close": 1.075, "volume": 15971271.0}, {"date": "2021-02-17", "close": 1.13, "volume": 17699640.0}, {"date": "2021-02-18", "close": 1.08, "volume": 22356634.0}, {"date": "2021-02-19", "close": 1.06, "volume": 14944066.0}, {"date": "2021-02-22", "close": 1.125, "volume": 20818678.0}, {"date": "2021-02-23", "close": 1.13, "volume": 12960904.0}, {"date": "2021-02-24", "close": 1.1, "volume": 20057826.0}, {"date": "2021-02-25", "close": 1.09, "volume": 13922387.0}, {"date": "2021-02-26", "close": 1.04, "volume": 27195680.0}, {"date": "2021-03-01", "close": 1.01, "volume": 37458967.0}, {"date": "2021-03-02", "close": 1.03, "volume": 21787797.0}, {"date": "2021-03-03", "close": 1.1, "volume": 17054745.0}, {"date": "2021-03-04", "close": 1.01, "volume": 17721643.0}, {"date": "2021-03-05", "close": 0.975, "volume": 43174780.0}, {"date": "2021-03-08", "close": 0.93, "volume": 21855315.0}, {"date": "2021-03-09", "close": 0.95, "volume": 10814404.0}, {"date": "2021-03-10", "close": 0.955, "volume": 9508650.0}, {"date": "2021-03-11", "close": 0.995, "volume": 11938053.0}, {"date": "2021-03-12", "close": 1.04, "volume": 15318342.0}, {"date": "2021-03-15", "close": 1.08, "volume": 24242567.0}, {"date": "2021-03-16", "close": 1.1, "volume": 22982067.0}, {"date": "2021-03-17", "close": 1.075, "volume": 10609022.0}, {"date": "2021-03-18", "close": 1.09, "volume": 18138090.0}, {"date": "2021-03-19", "close": 1.065, "volume": 108665403.0}, {"date": "2021-03-22", "close": 1.02, "volume": 15131454.0}, {"date": "2021-03-23", "close": 0.98, "volume": 13677458.0}, {"date": "2021-03-24", "close": 0.975, "volume": 13063216.0}, {"date": "2021-03-25", "close": 0.945, "volume": 11553155.0}, {"date": "2021-03-26", "close": 1.035, "volume": 16271732.0}, {"date": "2021-03-29", "close": 1.04, "volume": 15410547.0}, {"date": "2021-03-30", "close": 1.02, "volume": 9439706.0}, {"date": "2021-03-31", "close": 1.045, "volume": 13667287.0}, {"date": "2021-04-01", "close": 1.085, "volume": 17666391.0}, {"date": "2021-04-06", "close": 1.1, "volume": 16026651.0}, {"date": "2021-04-07", "close": 1.17, "volume": 27782223.0}, {"date": "2021-04-08", "close": 1.17, "volume": 11378459.0}, {"date": "2021-04-09", "close": 1.16, "volume": 16385228.0}, {"date": "2021-04-12", "close": 1.155, "volume": 18141202.0}, {"date": "2021-04-13", "close": 1.175, "volume": 14444052.0}, {"date": "2021-04-14", "close": 1.24, "volume": 19676223.0}, {"date": "2021-04-15", "close": 1.265, "volume": 28618196.0}, {"date": "2021-04-16", "close": 1.3, "volume": 19346598.0}, {"date": "2021-04-19", "close": 1.325, "volume": 25762040.0}, {"date": "2021-04-20", "close": 1.3, "volume": 23969413.0}, {"date": "2021-04-21", "close": 1.25, "volume": 22901836.0}, {"date": "2021-04-22", "close": 1.115, "volume": 44518825.0}, {"date": "2021-04-23", "close": 1.145, "volume": 20949645.0}, {"date": "2021-04-26", "close": 1.145, "volume": 17549337.0}, {"date": "2021-04-27", "close": 1.175, "volume": 15255795.0}, {"date": "2021-04-28", "close": 1.145, "volume": 16513147.0}, {"date": "2021-04-29", "close": 1.19, "volume": 23102569.0}, {"date": "2021-04-30", "close": 1.14, "volume": 16812269.0}, {"date": "2021-05-03", "close": 1.125, "volume": 12649662.0}, {"date": "2021-05-04", "close": 1.165, "volume": 13375880.0}, {"date": "2021-05-05", "close": 1.175, "volume": 17319954.0}, {"date": "2021-05-06", "close": 1.18, "volume": 27622736.0}, {"date": "2021-05-07", "close": 1.18, "volume": 18279087.0}, {"date": "2021-05-10", "close": 1.305, "volume": 36850765.0}, {"date": "2021-05-11", "close": 1.265, "volume": 20874143.0}, {"date": "2021-05-12", "close": 1.195, "volume": 18394264.0}, {"date": "2021-05-13", "close": 1.155, "volume": 16817194.0}, {"date": "2021-05-14", "close": 1.095, "volume": 20691538.0}, {"date": "2021-05-17", "close": 1.075, "volume": 20469339.0}, {"date": "2021-05-18", "close": 1.16, "volume": 25170990.0}, {"date": "2021-05-19", "close": 1.11, "volume": 12811348.0}, {"date": "2021-05-20", "close": 1.1, "volume": 17134388.0}, {"date": "2021-05-21", "close": 1.08, "volume": 32892430.0}, {"date": "2021-05-24", "close": 1.075, "volume": 16452218.0}, {"date": "2021-05-25", "close": 1.13, "volume": 13276702.0}, {"date": "2021-05-26", "close": 1.135, "volume": 14311700.0}, {"date": "2021-05-27", "close": 1.205, "volume": 32820709.0}, {"date": "2021-05-28", "close": 1.225, "volume": 10789535.0}, {"date": "2021-05-31", "close": 1.235, "volume": 8336025.0}, {"date": "2021-06-01", "close": 1.255, "volume": 11887449.0}, {"date": "2021-06-02", "close": 1.295, "volume": 22261360.0}, {"date": "2021-06-03", "close": 1.3, "volume": 16931089.0}, {"date": "2021-06-04", "close": 1.325, "volume": 15676022.0}, {"date": "2021-06-07", "close": 1.335, "volume": 17475808.0}, {"date": "2021-06-08", "close": 1.325, "volume": 11657027.0}, {"date": "2021-06-09", "close": 1.365, "volume": 15409772.0}, {"date": "2021-06-10", "close": 1.385, "volume": 11348185.0}, {"date": "2021-06-11", "close": 1.42, "volume": 16767025.0}, {"date": "2021-06-15", "close": 1.38, "volume": 16099296.0}, {"date": "2021-06-16", "close": 1.35, "volume": 22651578.0}, {"date": "2021-06-17", "close": 1.33, "volume": 12811781.0}, {"date": "2021-06-18", "close": 1.395, "volume": 21212961.0}, {"date": "2021-06-21", "close": 1.35, "volume": 12691621.0}, {"date": "2021-06-22", "close": 1.45, "volume": 23908597.0}, {"date": "2021-06-23", "close": 1.49, "volume": 28884104.0}, {"date": "2021-06-24", "close": 1.545, "volume": 19563136.0}, {"date": "2021-06-25", "close": 1.485, "volume": 27624983.0}, {"date": "2021-06-28", "close": 1.44, "volume": 15810066.0}, {"date": "2021-06-29", "close": 1.425, "volume": 9649830.0}, {"date": "2021-06-30", "close": 1.45, "volume": 16398315.0}, {"date": "2021-07-01", "close": 1.455, "volume": 11931947.0}, {"date": "2021-07-02", "close": 1.455, "volume": 11461308.0}, {"date": "2021-07-05", "close": 1.45, "volume": 18697440.0}, {"date": "2021-07-06", "close": 1.475, "volume": 17829814.0}, {"date": "2021-07-07", "close": 1.49, "volume": 9315120.0}, {"date": "2021-07-08", "close": 1.53, "volume": 14823316.0}, {"date": "2021-07-09", "close": 1.49, "volume": 11299286.0}, {"date": "2021-07-12", "close": 1.53, "volume": 12145140.0}, {"date": "2021-07-13", "close": 1.555, "volume": 21593918.0}, {"date": "2021-07-14", "close": 1.555, "volume": 10320382.0}, {"date": "2021-07-15", "close": 1.57, "volume": 10720167.0}, {"date": "2021-07-16", "close": 1.585, "volume": 12956006.0}, {"date": "2021-07-19", "close": 1.495, "volume": 12974052.0}, {"date": "2021-07-20", "close": 1.455, "volume": 15945843.0}, {"date": "2021-07-21", "close": 1.535, "volume": 12131043.0}, {"date": "2021-07-22", "close": 1.69, "volume": 30219480.0}, {"date": "2021-07-23", "close": 1.72, "volume": 14793101.0}, {"date": "2021-07-26", "close": 1.77, "volume": 14293220.0}, {"date": "2021-08-02", "close": 1.905, "volume": 43998719.0}, {"date": "2021-08-03", "close": 1.97, "volume": 28604007.0}, {"date": "2021-08-04", "close": 2.06, "volume": 35766832.0}, {"date": "2021-08-05", "close": 2.02, "volume": 20886581.0}, {"date": "2021-08-06", "close": 2.09, "volume": 18741547.0}, {"date": "2021-08-09", "close": 2.1, "volume": 15051974.0}, {"date": "2021-08-10", "close": 2.33, "volume": 33765426.0}, {"date": "2021-08-11", "close": 2.45, "volume": 34085079.0}, {"date": "2021-08-12", "close": 2.38, "volume": 35964131.0}, {"date": "2021-08-13", "close": 2.33, "volume": 29325840.0}, {"date": "2021-08-16", "close": 2.33, "volume": 21426045.0}, {"date": "2021-08-17", "close": 2.2, "volume": 22645515.0}, {"date": "2021-08-18", "close": 2.13, "volume": 38806796.0}, {"date": "2021-08-19", "close": 2.14, "volume": 37126447.0}, {"date": "2021-08-20", "close": 2.02, "volume": 31661223.0}, {"date": "2021-08-23", "close": 2.25, "volume": 31022875.0}, {"date": "2021-08-24", "close": 2.25, "volume": 25777428.0}, {"date": "2021-08-25", "close": 2.31, "volume": 21396056.0}, {"date": "2021-08-26", "close": 2.215, "volume": 12045369.0}, {"date": "2021-08-27", "close": 2.07, "volume": 38102451.0}, {"date": "2021-08-30", "close": 2.2, "volume": 18761115.0}, {"date": "2021-08-31", "close": 2.23, "volume": 14372761.0}, {"date": "2021-09-01", "close": 2.22, "volume": 12716870.0}, {"date": "2021-09-02", "close": 2.21, "volume": 11155471.0}, {"date": "2021-09-03", "close": 2.26, "volume": 30940466.0}, {"date": "2021-09-06", "close": 2.14, "volume": 206077617.0}, {"date": "2021-09-07", "close": 2.15, "volume": 19220980.0}, {"date": "2021-09-08", "close": 2.17, "volume": 14471510.0}, {"date": "2021-09-09", "close": 2.05, "volume": 35101653.0}, {"date": "2021-09-10", "close": 2.05, "volume": 20876646.0}, {"date": "2021-09-13", "close": 2.2, "volume": 27693890.0}, {"date": "2021-09-14", "close": 2.26, "volume": 31047048.0}, {"date": "2021-09-15", "close": 2.45, "volume": 49944321.0}, {"date": "2021-09-16", "close": 2.33, "volume": 26094031.0}, {"date": "2021-09-17", "close": 2.29, "volume": 26682160.0}, {"date": "2021-09-20", "close": 2.07, "volume": 33180135.0}, {"date": "2021-09-21", "close": 2.09, "volume": 25714945.0}, {"date": "2021-09-22", "close": 2.15, "volume": 18805624.0}, {"date": "2021-09-23", "close": 2.14, "volume": 19653374.0}, {"date": "2021-09-24", "close": 2.14, "volume": 23704083.0}, {"date": "2021-09-27", "close": 2.09, "volume": 24237741.0}, {"date": "2021-09-28", "close": 2.06, "volume": 22966082.0}, {"date": "2021-09-29", "close": 1.98, "volume": 32800879.0}, {"date": "2021-09-30", "close": 2.05, "volume": 23268478.0}, {"date": "2021-10-01", "close": 1.94, "volume": 22887536.0}, {"date": "2021-10-04", "close": 1.895, "volume": 30952845.0}, {"date": "2021-10-05", "close": 1.875, "volume": 39636233.0}, {"date": "2021-10-06", "close": 1.87, "volume": 30183748.0}, {"date": "2021-10-07", "close": 1.995, "volume": 31892173.0}, {"date": "2021-10-08", "close": 1.965, "volume": 32192849.0}, {"date": "2021-10-11", "close": 1.965, "volume": 20256455.0}, {"date": "2021-10-12", "close": 1.96, "volume": 30340846.0}, {"date": "2021-10-13", "close": 1.96, "volume": 34407171.0}, {"date": "2021-10-14", "close": 2.06, "volume": 27493105.0}, {"date": "2021-10-15", "close": 2.08, "volume": 16388289.0}, {"date": "2021-10-18", "close": 2.12, "volume": 22374458.0}, {"date": "2021-10-19", "close": 2.11, "volume": 17530619.0}, {"date": "2021-10-20", "close": 2.13, "volume": 20347738.0}, {"date": "2021-10-21", "close": 2.14, "volume": 16796057.0}, {"date": "2021-10-22", "close": 2.09, "volume": 12521289.0}, {"date": "2021-10-26", "close": 2.26, "volume": 29851357.0}, {"date": "2021-10-27", "close": 2.21, "volume": 15991916.0}, {"date": "2021-10-28", "close": 2.12, "volume": 19884893.0}, {"date": "2021-10-29", "close": 2.2, "volume": 27013160.0}, {"date": "2021-11-01", "close": 2.27, "volume": 15859640.0}, {"date": "2021-11-02", "close": 2.21, "volume": 13635605.0}, {"date": "2021-11-03", "close": 2.33, "volume": 23793159.0}, {"date": "2021-11-04", "close": 2.35, "volume": 12403765.0}, {"date": "2021-11-05", "close": 2.36, "volume": 12637089.0}, {"date": "2021-11-08", "close": 2.29, "volume": 14918596.0}, {"date": "2021-11-09", "close": 2.39, "volume": 19035339.0}, {"date": "2021-11-10", "close": 2.3, "volume": 13497401.0}, {"date": "2021-11-11", "close": 2.34, "volume": 15578784.0}, {"date": "2021-11-12", "close": 2.44, "volume": 19934066.0}, {"date": "2021-11-15", "close": 2.45, "volume": 18192161.0}, {"date": "2021-11-16", "close": 2.4, "volume": 16692193.0}, {"date": "2021-11-17", "close": 2.4, "volume": 12368629.0}, {"date": "2021-11-18", "close": 2.43, "volume": 15111074.0}, {"date": "2021-11-19", "close": 2.36, "volume": 26560951.0}, {"date": "2021-11-22", "close": 2.48, "volume": 26712760.0}, {"date": "2021-11-23", "close": 2.52, "volume": 44641423.0}, {"date": "2021-11-24", "close": 2.53, "volume": 17837633.0}, {"date": "2021-11-25", "close": 2.61, "volume": 17669987.0}, {"date": "2021-11-26", "close": 2.48, "volume": 27779983.0}, {"date": "2021-11-29", "close": 2.5, "volume": 56495855.0}, {"date": "2021-11-30", "close": 2.6, "volume": 35368048.0}, {"date": "2021-12-01", "close": 2.6, "volume": 15695855.0}, {"date": "2021-12-02", "close": 2.54, "volume": 19058151.0}, {"date": "2021-12-03", "close": 2.45, "volume": 17075256.0}, {"date": "2021-12-06", "close": 2.35, "volume": 20647719.0}, {"date": "2021-12-07", "close": 2.36, "volume": 14081139.0}, {"date": "2021-12-08", "close": 2.49, "volume": 16728553.0}, {"date": "2021-12-09", "close": 2.51, "volume": 10420203.0}, {"date": "2021-12-10", "close": 2.6, "volume": 18119265.0}, {"date": "2021-12-13", "close": 2.7, "volume": 23330122.0}, {"date": "2021-12-14", "close": 2.75, "volume": 18601710.0}, {"date": "2021-12-15", "close": 2.7, "volume": 15974636.0}, {"date": "2021-12-16", "close": 2.73, "volume": 21055847.0}, {"date": "2021-12-17", "close": 2.75, "volume": 35490440.0}, {"date": "2021-12-20", "close": 2.76, "volume": 12293454.0}, {"date": "2021-12-21", "close": 2.51, "volume": 50443826.0}, {"date": "2021-12-22", "close": 2.73, "volume": 28603642.0}, {"date": "2021-12-23", "close": 2.81, "volume": 19860980.0}, {"date": "2021-12-24", "close": 2.96, "volume": 18262864.0}, {"date": "2021-12-29", "close": 3.17, "volume": 25369866.0}, {"date": "2021-12-30", "close": 3.23, "volume": 19673935.0}, {"date": "2021-12-31", "close": 3.2, "volume": 13629388.0}, {"date": "2022-01-04", "close": 3.52, "volume": 39581781.0}, {"date": "2022-01-05", "close": 3.58, "volume": 24000619.0}, {"date": "2022-01-06", "close": 3.4, "volume": 30079312.0}, {"date": "2022-01-07", "close": 3.5, "volume": 15849425.0}, {"date": "2022-01-10", "close": 3.57, "volume": 17227008.0}, {"date": "2022-01-11", "close": 3.52, "volume": 20936430.0}, {"date": "2022-01-12", "close": 3.58, "volume": 24116691.0}, {"date": "2022-01-13", "close": 3.73, "volume": 24757678.0}, {"date": "2022-01-14", "close": 3.72, "volume": 23481535.0}, {"date": "2022-01-17", "close": 3.76, "volume": 23025575.0}, {"date": "2022-01-18", "close": 3.86, "volume": 18084949.0}, {"date": "2022-01-19", "close": 3.71, "volume": 25547672.0}, {"date": "2022-01-20", "close": 3.79, "volume": 15922963.0}, {"date": "2022-01-21", "close": 3.56, "volume": 28248754.0}, {"date": "2022-01-24", "close": 3.47, "volume": 30153008.0}, {"date": "2022-01-25", "close": 3.25, "volume": 39624861.0}, {"date": "2022-01-27", "close": 3.16, "volume": 41483436.0}, {"date": "2022-01-28", "close": 3.22, "volume": 38269976.0}, {"date": "2022-01-31", "close": 3.2, "volume": 37404130.0}, {"date": "2022-02-01", "close": 3.26, "volume": 21692681.0}, {"date": "2022-02-02", "close": 3.41, "volume": 18124661.0}, {"date": "2022-02-03", "close": 3.29, "volume": 17231394.0}, {"date": "2022-02-04", "close": 3.31, "volume": 17185077.0}, {"date": "2022-02-07", "close": 3.35, "volume": 14020682.0}, {"date": "2022-02-08", "close": 3.26, "volume": 16523641.0}, {"date": "2022-02-09", "close": 3.32, "volume": 14531027.0}, {"date": "2022-02-10", "close": 3.36, "volume": 23327070.0}, {"date": "2022-02-11", "close": 3.22, "volume": 17895255.0}, {"date": "2022-02-14", "close": 3.04, "volume": 35678426.0}, {"date": "2022-02-15", "close": 2.98, "volume": 27858489.0}, {"date": "2022-02-16", "close": 3.09, "volume": 22288325.0}, {"date": "2022-02-17", "close": 2.92, "volume": 21133623.0}, {"date": "2022-02-18", "close": 2.97, "volume": 25164582.0}, {"date": "2022-02-21", "close": 2.93, "volume": 13738402.0}, {"date": "2022-02-22", "close": 2.79, "volume": 26940274.0}, {"date": "2022-02-23", "close": 2.85, "volume": 41902793.0}, {"date": "2022-02-24", "close": 2.62, "volume": 43985602.0}, {"date": "2022-02-25", "close": 2.74, "volume": 32798697.0}, {"date": "2022-02-28", "close": 2.71, "volume": 29179707.0}, {"date": "2022-03-01", "close": 2.8, "volume": 22153411.0}, {"date": "2022-03-02", "close": 2.81, "volume": 22563964.0}, {"date": "2022-03-03", "close": 2.96, "volume": 24536554.0}, {"date": "2022-03-04", "close": 2.82, "volume": 24102980.0}, {"date": "2022-03-07", "close": 2.82, "volume": 18014957.0}, {"date": "2022-03-08", "close": 2.68, "volume": 19543102.0}, {"date": "2022-03-09", "close": 2.84, "volume": 19953805.0}, {"date": "2022-03-10", "close": 2.84, "volume": 18548193.0}, {"date": "2022-03-11", "close": 2.87, "volume": 21161268.0}, {"date": "2022-03-14", "close": 2.78, "volume": 14454400.0}, {"date": "2022-03-15", "close": 2.57, "volume": 26358433.0}, {"date": "2022-03-16", "close": 2.6, "volume": 20948534.0}, {"date": "2022-03-17", "close": 2.7, "volume": 19557104.0}, {"date": "2022-03-18", "close": 2.8, "volume": 58486328.0}, {"date": "2022-03-21", "close": 2.87, "volume": 16013169.0}, {"date": "2022-03-22", "close": 3.0, "volume": 16569360.0}, {"date": "2022-03-23", "close": 3.11, "volume": 21806172.0}, {"date": "2022-03-24", "close": 3.11, "volume": 18150929.0}, {"date": "2022-03-25", "close": 3.21, "volume": 18701603.0}, {"date": "2022-03-28", "close": 3.2, "volume": 19369125.0}, {"date": "2022-03-29", "close": 3.25, "volume": 10933295.0}, {"date": "2022-03-30", "close": 3.21, "volume": 18192432.0}, {"date": "2022-03-31", "close": 3.2, "volume": 17027323.0}, {"date": "2022-04-01", "close": 3.43, "volume": 26563778.0}, {"date": "2022-04-04", "close": 3.62, "volume": 21966612.0}, {"date": "2022-04-05", "close": 3.55, "volume": 36686040.0}, {"date": "2022-04-06", "close": 3.35, "volume": 28827490.0}, {"date": "2022-04-07", "close": 3.23, "volume": 16942578.0}, {"date": "2022-04-08", "close": 3.2, "volume": 14884941.0}, {"date": "2022-04-11", "close": 3.08, "volume": 18220850.0}, {"date": "2022-04-12", "close": 2.9, "volume": 27766705.0}, {"date": "2022-04-13", "close": 2.96, "volume": 21300514.0}, {"date": "2022-04-14", "close": 2.96, "volume": 26142372.0}, {"date": "2022-04-19", "close": 2.91, "volume": 19895569.0}, {"date": "2022-04-20", "close": 2.84, "volume": 19697603.0}, {"date": "2022-04-21", "close": 2.86, "volume": 12695972.0}, {"date": "2022-04-22", "close": 2.77, "volume": 21636849.0}, {"date": "2022-04-26", "close": 2.66, "volume": 36160468.0}, {"date": "2022-04-27", "close": 2.6, "volume": 34059323.0}, {"date": "2022-04-28", "close": 2.69, "volume": 27338020.0}, {"date": "2022-04-29", "close": 2.85, "volume": 25311353.0}, {"date": "2022-05-02", "close": 2.66, "volume": 20358187.0}, {"date": "2022-05-03", "close": 2.65, "volume": 20704004.0}, {"date": "2022-05-04", "close": 2.63, "volume": 15988210.0}, {"date": "2022-05-05", "close": 2.83, "volume": 45782553.0}, {"date": "2022-05-06", "close": 2.73, "volume": 51202237.0}, {"date": "2022-05-09", "close": 2.56, "volume": 25621814.0}, {"date": "2022-05-10", "close": 2.53, "volume": 42436173.0}, {"date": "2022-05-11", "close": 2.62, "volume": 18048585.0}, {"date": "2022-05-12", "close": 2.45, "volume": 25069039.0}, {"date": "2022-05-13", "close": 2.47, "volume": 23006521.0}, {"date": "2022-05-16", "close": 2.6, "volume": 20555978.0}, {"date": "2022-05-17", "close": 2.73, "volume": 19247019.0}, {"date": "2022-05-18", "close": 2.8, "volume": 23999947.0}, {"date": "2022-05-19", "close": 2.73, "volume": 25660802.0}, {"date": "2022-05-20", "close": 2.85, "volume": 36315954.0}, {"date": "2022-05-23", "close": 2.81, "volume": 17660339.0}, {"date": "2022-05-24", "close": 2.9, "volume": 22938881.0}, {"date": "2022-05-25", "close": 2.77, "volume": 20796889.0}, {"date": "2022-05-26", "close": 2.81, "volume": 25188686.0}, {"date": "2022-05-27", "close": 2.91, "volume": 20079201.0}, {"date": "2022-05-30", "close": 2.98, "volume": 30680025.0}, {"date": "2022-05-31", "close": 2.95, "volume": 23498347.0}, {"date": "2022-06-01", "close": 2.3, "volume": 128998192.0}, {"date": "2022-06-02", "close": 2.28, "volume": 63766253.0}, {"date": "2022-06-03", "close": 2.45, "volume": 48486741.0}, {"date": "2022-06-06", "close": 2.43, "volume": 22646060.0}, {"date": "2022-06-07", "close": 2.43, "volume": 25712037.0}, {"date": "2022-06-08", "close": 2.42, "volume": 23934972.0}, {"date": "2022-06-09", "close": 2.29, "volume": 19728925.0}, {"date": "2022-06-10", "close": 2.25, "volume": 41394037.0}, {"date": "2022-06-14", "close": 2.16, "volume": 49013226.0}, {"date": "2022-06-15", "close": 2.05, "volume": 31828342.0}, {"date": "2022-06-16", "close": 2.13, "volume": 27177003.0}, {"date": "2022-06-17", "close": 2.1, "volume": 24580788.0}, {"date": "2022-06-20", "close": 2.04, "volume": 31633360.0}, {"date": "2022-06-21", "close": 2.12, "volume": 21518979.0}, {"date": "2022-06-22", "close": 2.06, "volume": 18238453.0}, {"date": "2022-06-23", "close": 2.05, "volume": 48180817.0}, {"date": "2022-06-24", "close": 2.23, "volume": 27606346.0}, {"date": "2022-06-27", "close": 2.32, "volume": 29404363.0}, {"date": "2022-06-28", "close": 2.39, "volume": 20670963.0}, {"date": "2022-06-29", "close": 2.3, "volume": 26718713.0}, {"date": "2022-06-30", "close": 2.29, "volume": 22103517.0}, {"date": "2022-07-01", "close": 2.24, "volume": 18770094.0}, {"date": "2022-07-04", "close": 2.26, "volume": 12396105.0}, {"date": "2022-07-05", "close": 2.26, "volume": 8624347.0}, {"date": "2022-07-06", "close": 2.17, "volume": 17315535.0}, {"date": "2022-07-07", "close": 2.2, "volume": 10162416.0}, {"date": "2022-07-08", "close": 2.35, "volume": 23598457.0}, {"date": "2022-07-11", "close": 2.29, "volume": 15532961.0}, {"date": "2022-07-12", "close": 2.24, "volume": 21369633.0}, {"date": "2022-07-13", "close": 2.36, "volume": 24520940.0}, {"date": "2022-07-14", "close": 2.45, "volume": 21772901.0}, {"date": "2022-07-15", "close": 2.38, "volume": 10949437.0}, {"date": "2022-07-18", "close": 2.44, "volume": 14555079.0}, {"date": "2022-07-19", "close": 2.36, "volume": 19561023.0}, {"date": "2022-07-20", "close": 2.48, "volume": 26467062.0}, {"date": "2022-07-21", "close": 2.56, "volume": 23506992.0}, {"date": "2022-07-22", "close": 2.51, "volume": 15798355.0}, {"date": "2022-07-25", "close": 2.54, "volume": 9801095.0}, {"date": "2022-07-26", "close": 2.58, "volume": 19182838.0}, {"date": "2022-07-27", "close": 2.57, "volume": 11240860.0}, {"date": "2022-07-28", "close": 2.73, "volume": 21333465.0}, {"date": "2022-07-29", "close": 2.77, "volume": 22465277.0}, {"date": "2022-08-01", "close": 2.8, "volume": 21351324.0}, {"date": "2022-08-02", "close": 2.74, "volume": 19577658.0}, {"date": "2022-08-03", "close": 2.8, "volume": 26746048.0}, {"date": "2022-08-04", "close": 2.77, "volume": 23835570.0}, {"date": "2022-08-05", "close": 2.87, "volume": 22110122.0}, {"date": "2022-08-08", "close": 2.97, "volume": 22845916.0}, {"date": "2022-08-09", "close": 3.0, "volume": 26855558.0}, {"date": "2022-08-10", "close": 2.98, "volume": 20422349.0}, {"date": "2022-08-11", "close": 3.11, "volume": 27332986.0}, {"date": "2022-08-12", "close": 3.12, "volume": 15935427.0}, {"date": "2022-08-15", "close": 3.23, "volume": 17879118.0}, {"date": "2022-08-16", "close": 3.17, "volume": 19289227.0}, {"date": "2022-08-17", "close": 3.12, "volume": 49099202.0}, {"date": "2022-08-18", "close": 3.06, "volume": 22657459.0}, {"date": "2022-08-19", "close": 3.05, "volume": 16848991.0}, {"date": "2022-08-22", "close": 3.17, "volume": 24270489.0}, {"date": "2022-08-23", "close": 3.27, "volume": 41542792.0}, {"date": "2022-08-24", "close": 3.47, "volume": 44726566.0}, {"date": "2022-08-25", "close": 3.41, "volume": 43894050.0}, {"date": "2022-08-26", "close": 3.55, "volume": 37300020.0}, {"date": "2022-08-29", "close": 3.49, "volume": 30978850.0}, {"date": "2022-08-30", "close": 3.58, "volume": 27024051.0}, {"date": "2022-08-31", "close": 3.65, "volume": 29572888.0}, {"date": "2022-09-01", "close": 3.63, "volume": 45570826.0}, {"date": "2022-09-02", "close": 3.55, "volume": 27579158.0}, {"date": "2022-09-05", "close": 3.7, "volume": 23307276.0}, {"date": "2022-09-06", "close": 3.96, "volume": 33163153.0}, {"date": "2022-09-07", "close": 3.95, "volume": 33907030.0}, {"date": "2022-09-08", "close": 4.25, "volume": 38665382.0}, {"date": "2022-09-09", "close": 4.5, "volume": 41803007.0}, {"date": "2022-09-12", "close": 4.57, "volume": 24179991.0}, {"date": "2022-09-13", "close": 4.74, "volume": 25640754.0}, {"date": "2022-09-14", "close": 4.59, "volume": 34346927.0}, {"date": "2022-09-15", "close": 4.69, "volume": 30647892.0}, {"date": "2022-09-16", "close": 4.59, "volume": 47633859.0}, {"date": "2022-09-19", "close": 4.75, "volume": 29519874.0}, {"date": "2022-09-20", "close": 4.89, "volume": 26962674.0}, {"date": "2022-09-21", "close": 4.94, "volume": 33387515.0}, {"date": "2022-09-23", "close": 4.85, "volume": 35019575.0}, {"date": "2022-09-26", "close": 4.41, "volume": 39085274.0}, {"date": "2022-09-27", "close": 4.68, "volume": 31353101.0}, {"date": "2022-09-28", "close": 4.55, "volume": 28390641.0}, {"date": "2022-09-29", "close": 4.62, "volume": 20154467.0}, {"date": "2022-09-30", "close": 4.56, "volume": 21819983.0}, {"date": "2022-10-03", "close": 4.55, "volume": 22888302.0}, {"date": "2022-10-04", "close": 5.11, "volume": 39505699.0}, {"date": "2022-10-05", "close": 5.11, "volume": 47191695.0}, {"date": "2022-10-06", "close": 5.4, "volume": 45460887.0}, {"date": "2022-10-07", "close": 5.42, "volume": 30122993.0}, {"date": "2022-10-10", "close": 5.21, "volume": 20290069.0}, {"date": "2022-10-11", "close": 5.24, "volume": 25791207.0}, {"date": "2022-10-12", "close": 5.17, "volume": 22774793.0}, {"date": "2022-10-13", "close": 4.94, "volume": 33380380.0}, {"date": "2022-10-14", "close": 4.69, "volume": 54581749.0}, {"date": "2022-10-17", "close": 4.79, "volume": 37126451.0}, {"date": "2022-10-18", "close": 4.8, "volume": 26317152.0}, {"date": "2022-10-19", "close": 5.08, "volume": 29669990.0}, {"date": "2022-10-20", "close": 4.97, "volume": 21813238.0}, {"date": "2022-10-21", "close": 5.07, "volume": 32458510.0}, {"date": "2022-10-24", "close": 5.38, "volume": 28195680.0}, {"date": "2022-10-25", "close": 5.36, "volume": 36907008.0}, {"date": "2022-10-26", "close": 4.98, "volume": 27306747.0}, {"date": "2022-10-27", "close": 5.11, "volume": 23934820.0}, {"date": "2022-10-28", "close": 4.87, "volume": 25123179.0}, {"date": "2022-10-31", "close": 5.09, "volume": 42054734.0}, {"date": "2022-11-01", "close": 5.31, "volume": 28211374.0}, {"date": "2022-11-02", "close": 5.1, "volume": 22513559.0}, {"date": "2022-11-03", "close": 5.03, "volume": 21551028.0}, {"date": "2022-11-04", "close": 5.15, "volume": 18111558.0}, {"date": "2022-11-07", "close": 5.2, "volume": 14156421.0}, {"date": "2022-11-08", "close": 5.43, "volume": 30749631.0}, {"date": "2022-11-09", "close": 5.5, "volume": 23040545.0}, {"date": "2022-11-10", "close": 5.32, "volume": 17677791.0}, {"date": "2022-11-11", "close": 5.37, "volume": 29796413.0}, {"date": "2022-11-14", "close": 5.29, "volume": 25666689.0}, {"date": "2022-11-15", "close": 4.83, "volume": 60661790.0}, {"date": "2022-11-16", "close": 4.92, "volume": 40054231.0}, {"date": "2022-11-17", "close": 4.9, "volume": 23968903.0}, {"date": "2022-11-18", "close": 4.76, "volume": 44808935.0}, {"date": "2022-11-21", "close": 4.77, "volume": 20079195.0}, {"date": "2022-11-22", "close": 4.93, "volume": 21805612.0}, {"date": "2022-11-23", "close": 4.92, "volume": 16208883.0}, {"date": "2022-11-24", "close": 4.78, "volume": 18059880.0}, {"date": "2022-11-25", "close": 4.46, "volume": 46309195.0}, {"date": "2022-11-28", "close": 4.42, "volume": 35339170.0}, {"date": "2022-11-29", "close": 4.49, "volume": 36650068.0}, {"date": "2022-11-30", "close": 4.66, "volume": 331505037.0}, {"date": "2022-12-01", "close": 4.76, "volume": 37672711.0}, {"date": "2022-12-02", "close": 4.86, "volume": 26808695.0}, {"date": "2022-12-05", "close": 4.61, "volume": 33807140.0}, {"date": "2022-12-06", "close": 4.61, "volume": 34023381.0}, {"date": "2022-12-07", "close": 4.71, "volume": 26450060.0}, {"date": "2022-12-08", "close": 4.48, "volume": 34846770.0}, {"date": "2022-12-09", "close": 4.47, "volume": 30751010.0}, {"date": "2022-12-12", "close": 4.53, "volume": 22785961.0}, {"date": "2022-12-13", "close": 4.52, "volume": 27117958.0}, {"date": "2022-12-14", "close": 4.55, "volume": 17962286.0}, {"date": "2022-12-15", "close": 4.03, "volume": 76885693.0}, {"date": "2022-12-16", "close": 4.1, "volume": 83088263.0}, {"date": "2022-12-19", "close": 4.03, "volume": 29254780.0}, {"date": "2022-12-20", "close": 3.86, "volume": 27693005.0}, {"date": "2022-12-21", "close": 3.84, "volume": 49626757.0}, {"date": "2022-12-22", "close": 3.87, "volume": 46832349.0}, {"date": "2022-12-23", "close": 3.8, "volume": 15398261.0}, {"date": "2022-12-28", "close": 3.66, "volume": 28975639.0}, {"date": "2022-12-29", "close": 3.68, "volume": 20260409.0}, {"date": "2022-12-30", "close": 3.75, "volume": 18914597.0}, {"date": "2023-01-03", "close": 3.62, "volume": 24798545.0}, {"date": "2023-01-04", "close": 3.7, "volume": 26479937.0}, {"date": "2023-01-05", "close": 3.72, "volume": 25744691.0}, {"date": "2023-01-06", "close": 3.96, "volume": 34680174.0}, {"date": "2023-01-09", "close": 3.93, "volume": 23956030.0}, {"date": "2023-01-10", "close": 3.87, "volume": 32621860.0}, {"date": "2023-01-11", "close": 3.98, "volume": 25384163.0}, {"date": "2023-01-12", "close": 4.16, "volume": 28470008.0}, {"date": "2023-01-13", "close": 3.99, "volume": 22012630.0}, {"date": "2023-01-16", "close": 4.04, "volume": 19780493.0}, {"date": "2023-01-17", "close": 4.07, "volume": 23311410.0}, {"date": "2023-01-18", "close": 4.01, "volume": 41725812.0}, {"date": "2023-01-19", "close": 4.02, "volume": 20239290.0}, {"date": "2023-01-20", "close": 4.55, "volume": 48812495.0}, {"date": "2023-01-23", "close": 4.83, "volume": 36358043.0}, {"date": "2023-01-24", "close": 5.08, "volume": 28263598.0}, {"date": "2023-01-25", "close": 5.11, "volume": 31417067.0}, {"date": "2023-01-27", "close": 4.9, "volume": 31866980.0}, {"date": "2023-01-30", "close": 5.0, "volume": 14371112.0}, {"date": "2023-01-31", "close": 4.75, "volume": 35479547.0}, {"date": "2023-02-01", "close": 4.77, "volume": 18775597.0}, {"date": "2023-02-02", "close": 4.8, "volume": 15617083.0}, {"date": "2023-02-03", "close": 4.89, "volume": 19227328.0}, {"date": "2023-02-06", "close": 4.77, "volume": 14675248.0}, {"date": "2023-02-07", "close": 4.76, "volume": 15002484.0}, {"date": "2023-02-08", "close": 4.94, "volume": 15352608.0}, {"date": "2023-02-09", "close": 4.78, "volume": 20532119.0}, {"date": "2023-02-10", "close": 4.78, "volume": 11216885.0}, {"date": "2023-02-13", "close": 4.85, "volume": 11633011.0}, {"date": "2023-02-14", "close": 4.85, "volume": 17494686.0}, {"date": "2023-02-15", "close": 4.72, "volume": 14131988.0}, {"date": "2023-02-16", "close": 4.69, "volume": 19666047.0}, {"date": "2023-02-17", "close": 4.44, "volume": 46098601.0}, {"date": "2023-02-20", "close": 4.2, "volume": 34531438.0}, {"date": "2023-02-21", "close": 4.39, "volume": 21046085.0}, {"date": "2023-02-22", "close": 4.26, "volume": 27885560.0}, {"date": "2023-02-23", "close": 4.48, "volume": 26765298.0}, {"date": "2023-02-24", "close": 4.53, "volume": 46894183.0}, {"date": "2023-02-27", "close": 4.2, "volume": 54214769.0}, {"date": "2023-02-28", "close": 4.17, "volume": 48257225.0}, {"date": "2023-03-01", "close": 4.21, "volume": 47134167.0}, {"date": "2023-03-02", "close": 4.08, "volume": 207998931.0}, {"date": "2023-03-03", "close": 4.18, "volume": 32820219.0}, {"date": "2023-03-06", "close": 4.1, "volume": 21862850.0}, {"date": "2023-03-07", "close": 4.16, "volume": 23824696.0}, {"date": "2023-03-08", "close": 4.1, "volume": 21348080.0}, {"date": "2023-03-09", "close": 4.28, "volume": 30124494.0}, {"date": "2023-03-10", "close": 3.98, "volume": 36544655.0}, {"date": "2023-03-13", "close": 3.89, "volume": 34419807.0}, {"date": "2023-03-14", "close": 3.66, "volume": 42137559.0}, {"date": "2023-03-15", "close": 3.68, "volume": 33662677.0}, {"date": "2023-03-16", "close": 3.57, "volume": 55803736.0}, {"date": "2023-03-17", "close": 3.67, "volume": 37436520.0}, {"date": "2023-03-20", "close": 3.48, "volume": 22721980.0}, {"date": "2023-03-21", "close": 3.52, "volume": 28114476.0}, {"date": "2023-03-22", "close": 3.6, "volume": 32403700.0}, {"date": "2023-03-23", "close": 3.43, "volume": 38176567.0}, {"date": "2023-03-24", "close": 3.56, "volume": 21427497.0}, {"date": "2023-03-27", "close": 3.44, "volume": 19967497.0}, {"date": "2023-03-28", "close": 3.85, "volume": 62876496.0}, {"date": "2023-03-29", "close": 3.94, "volume": 42991853.0}, {"date": "2023-03-30", "close": 3.99, "volume": 45424998.0}, {"date": "2023-03-31", "close": 3.94, "volume": 29315010.0}, {"date": "2023-04-03", "close": 3.8, "volume": 29234971.0}, {"date": "2023-04-04", "close": 3.69, "volume": 31914285.0}, {"date": "2023-04-05", "close": 3.73, "volume": 24617841.0}, {"date": "2023-04-06", "close": 3.61, "volume": 26931323.0}, {"date": "2023-04-11", "close": 3.69, "volume": 26465708.0}, {"date": "2023-04-12", "close": 3.54, "volume": 29878451.0}, {"date": "2023-04-13", "close": 3.57, "volume": 24507106.0}, {"date": "2023-04-14", "close": 3.75, "volume": 38937447.0}, {"date": "2023-04-17", "close": 3.8, "volume": 25282272.0}, {"date": "2023-04-18", "close": 3.96, "volume": 54297863.0}, {"date": "2023-04-19", "close": 4.09, "volume": 32653870.0}, {"date": "2023-04-20", "close": 3.89, "volume": 36367959.0}, {"date": "2023-04-21", "close": 4.02, "volume": 35870655.0}, {"date": "2023-04-24", "close": 4.23, "volume": 46283618.0}, {"date": "2023-04-26", "close": 3.98, "volume": 43650111.0}, {"date": "2023-04-27", "close": 3.96, "volume": 20066490.0}, {"date": "2023-04-28", "close": 4.24, "volume": 52387493.0}, {"date": "2023-05-01", "close": 4.1, "volume": 27086622.0}, {"date": "2023-05-02", "close": 4.1, "volume": 26233880.0}, {"date": "2023-05-03", "close": 4.2, "volume": 27577640.0}, {"date": "2023-05-04", "close": 4.23, "volume": 20115987.0}, {"date": "2023-05-05", "close": 4.4, "volume": 31344312.0}, {"date": "2023-05-08", "close": 4.6, "volume": 44287709.0}, {"date": "2023-05-09", "close": 4.69, "volume": 35828855.0}, {"date": "2023-05-10", "close": 4.55, "volume": 21330830.0}, {"date": "2023-05-11", "close": 4.78, "volume": 51744104.0}, {"date": "2023-05-12", "close": 4.78, "volume": 24094979.0}, {"date": "2023-05-15", "close": 4.73, "volume": 26334553.0}, {"date": "2023-05-16", "close": 4.79, "volume": 37027867.0}, {"date": "2023-05-17", "close": 4.74, "volume": 31432551.0}, {"date": "2023-05-18", "close": 4.92, "volume": 37734172.0}, {"date": "2023-05-19", "close": 4.99, "volume": 33356512.0}, {"date": "2023-05-22", "close": 4.81, "volume": 21033208.0}, {"date": "2023-05-23", "close": 4.77, "volume": 25030561.0}, {"date": "2023-05-24", "close": 4.69, "volume": 15682854.0}, {"date": "2023-05-25", "close": 4.63, "volume": 22349906.0}, {"date": "2023-05-26", "close": 4.54, "volume": 18142218.0}, {"date": "2023-05-29", "close": 4.54, "volume": 23016347.0}, {"date": "2023-05-30", "close": 4.47, "volume": 21120343.0}, {"date": "2023-05-31", "close": 4.41, "volume": 65713406.0}, {"date": "2023-06-01", "close": 4.34, "volume": 26381224.0}, {"date": "2023-06-02", "close": 4.47, "volume": 20492592.0}, {"date": "2023-06-05", "close": 4.56, "volume": 16377900.0}, {"date": "2023-06-06", "close": 4.65, "volume": 19939816.0}, {"date": "2023-06-07", "close": 4.64, "volume": 14745896.0}, {"date": "2023-06-08", "close": 4.72, "volume": 14048553.0}, {"date": "2023-06-09", "close": 4.75, "volume": 20876763.0}, {"date": "2023-06-13", "close": 4.74, "volume": 21140454.0}, {"date": "2023-06-14", "close": 4.88, "volume": 42224116.0}, {"date": "2023-06-15", "close": 4.66, "volume": 30787915.0}, {"date": "2023-06-16", "close": 4.89, "volume": 64258733.0}, {"date": "2023-06-19", "close": 4.82, "volume": 12467362.0}, {"date": "2023-06-20", "close": 4.94, "volume": 22613581.0}, {"date": "2023-06-21", "close": 5.05, "volume": 30703403.0}, {"date": "2023-06-22", "close": 4.96, "volume": 17854814.0}, {"date": "2023-06-23", "close": 4.9, "volume": 17007474.0}, {"date": "2023-06-26", "close": 4.83, "volume": 14383672.0}, {"date": "2023-06-27", "close": 4.83, "volume": 19251382.0}, {"date": "2023-06-28", "close": 4.83, "volume": 25313658.0}, {"date": "2023-06-29", "close": 4.83, "volume": 20007038.0}, {"date": "2023-06-30", "close": 4.89, "volume": 18253347.0}, {"date": "2023-07-03", "close": 5.06, "volume": 27647293.0}, {"date": "2023-07-04", "close": 5.17, "volume": 34419863.0}, {"date": "2023-07-05", "close": 5.18, "volume": 13339011.0}, {"date": "2023-07-06", "close": 5.07, "volume": 21511267.0}, {"date": "2023-07-07", "close": 4.88, "volume": 19725451.0}, {"date": "2023-07-10", "close": 4.92, "volume": 16047904.0}, {"date": "2023-07-11", "close": 5.03, "volume": 16279025.0}, {"date": "2023-07-12", "close": 4.92, "volume": 13990787.0}, {"date": "2023-07-13", "close": 5.09, "volume": 16427759.0}, {"date": "2023-07-14", "close": 5.08, "volume": 13723254.0}, {"date": "2023-07-17", "close": 5.12, "volume": 13088876.0}, {"date": "2023-07-18", "close": 5.18, "volume": 21868009.0}, {"date": "2023-07-19", "close": 5.13, "volume": 19958412.0}, {"date": "2023-07-20", "close": 5.1, "volume": 12767087.0}, {"date": "2023-07-21", "close": 4.87, "volume": 36530149.0}, {"date": "2023-07-24", "close": 4.59, "volume": 46154957.0}, {"date": "2023-07-25", "close": 4.83, "volume": 33753489.0}, {"date": "2023-07-26", "close": 5.05, "volume": 28587423.0}, {"date": "2023-07-27", "close": 5.01, "volume": 15699849.0}, {"date": "2023-07-28", "close": 4.95, "volume": 21452519.0}, {"date": "2023-07-31", "close": 4.84, "volume": 21173425.0}, {"date": "2023-08-01", "close": 4.85, "volume": 12782356.0}, {"date": "2023-08-02", "close": 4.87, "volume": 15660567.0}, {"date": "2023-08-03", "close": 4.94, "volume": 26704845.0}, {"date": "2023-08-04", "close": 4.99, "volume": 33903266.0}, {"date": "2023-08-07", "close": 5.18, "volume": 26468214.0}, {"date": "2023-08-08", "close": 5.32, "volume": 31115602.0}, {"date": "2023-08-09", "close": 5.29, "volume": 16821143.0}, {"date": "2023-08-10", "close": 5.37, "volume": 15186873.0}, {"date": "2023-08-11", "close": 5.31, "volume": 14856952.0}, {"date": "2023-08-14", "close": 4.99, "volume": 31330677.0}, {"date": "2023-08-15", "close": 4.82, "volume": 25728437.0}, {"date": "2023-08-16", "close": 4.75, "volume": 29571792.0}, {"date": "2023-08-17", "close": 4.7, "volume": 34407499.0}, {"date": "2023-08-18", "close": 4.73, "volume": 17994219.0}, {"date": "2023-08-21", "close": 4.85, "volume": 26745730.0}, {"date": "2023-08-22", "close": 4.94, "volume": 18303391.0}, {"date": "2023-08-23", "close": 4.99, "volume": 17242576.0}, {"date": "2023-08-24", "close": 5.11, "volume": 19657672.0}, {"date": "2023-08-25", "close": 4.7, "volume": 56318100.0}, {"date": "2023-08-28", "close": 4.51, "volume": 59315719.0}, {"date": "2023-08-29", "close": 4.74, "volume": 34673588.0}, {"date": "2023-08-30", "close": 4.64, "volume": 35922554.0}, {"date": "2023-08-31", "close": 4.67, "volume": 28651434.0}, {"date": "2023-09-01", "close": 4.7, "volume": 26751758.0}, {"date": "2023-09-04", "close": 4.77, "volume": 22229716.0}, {"date": "2023-09-05", "close": 4.7, "volume": 16047098.0}, {"date": "2023-09-06", "close": 4.7, "volume": 13538216.0}, {"date": "2023-09-07", "close": 4.62, "volume": 17735042.0}, {"date": "2023-09-08", "close": 4.51, "volume": 20074567.0}, {"date": "2023-09-11", "close": 4.41, "volume": 21577420.0}, {"date": "2023-09-12", "close": 4.6, "volume": 19425681.0}, {"date": "2023-09-13", "close": 4.4, "volume": 18903835.0}, {"date": "2023-09-14", "close": 4.39, "volume": 22933446.0}, {"date": "2023-09-15", "close": 4.49, "volume": 51481291.0}, {"date": "2023-09-18", "close": 4.35, "volume": 16634983.0}, {"date": "2023-09-19", "close": 4.26, "volume": 28141290.0}, {"date": "2023-09-20", "close": 4.14, "volume": 28206748.0}, {"date": "2023-09-21", "close": 3.98, "volume": 51619457.0}, {"date": "2023-09-22", "close": 4.25, "volume": 60273368.0}, {"date": "2023-09-25", "close": 4.16, "volume": 26506726.0}, {"date": "2023-09-26", "close": 4.1, "volume": 23665083.0}, {"date": "2023-09-27", "close": 4.1, "volume": 22882600.0}, {"date": "2023-09-28", "close": 4.22, "volume": 36979225.0}, {"date": "2023-09-29", "close": 4.3, "volume": 29634670.0}, {"date": "2023-10-02", "close": 4.21, "volume": 14307541.0}, {"date": "2023-10-03", "close": 4.09, "volume": 23492216.0}, {"date": "2023-10-04", "close": 4.05, "volume": 25328996.0}, {"date": "2023-10-05", "close": 3.94, "volume": 30717785.0}, {"date": "2023-10-06", "close": 3.91, "volume": 34994161.0}, {"date": "2023-10-09", "close": 3.73, "volume": 31985171.0}, {"date": "2023-10-10", "close": 3.96, "volume": 26221315.0}, {"date": "2023-10-11", "close": 4.04, "volume": 32662957.0}, {"date": "2023-10-12", "close": 4.21, "volume": 32502908.0}, {"date": "2023-10-13", "close": 4.15, "volume": 39982710.0}, {"date": "2023-10-16", "close": 4.11, "volume": 28620863.0}, {"date": "2023-10-17", "close": 4.07, "volume": 24143356.0}, {"date": "2023-10-18", "close": 4.08, "volume": 24631272.0}, {"date": "2023-10-19", "close": 3.86, "volume": 39892029.0}, {"date": "2023-10-20", "close": 3.86, "volume": 31440826.0}, {"date": "2023-10-23", "close": 3.58, "volume": 49328262.0}, {"date": "2023-10-24", "close": 3.79, "volume": 38695522.0}, {"date": "2023-10-25", "close": 3.88, "volume": 31406528.0}, {"date": "2023-10-26", "close": 3.86, "volume": 51758018.0}, {"date": "2023-10-27", "close": 3.93, "volume": 27766999.0}, {"date": "2023-10-30", "close": 3.82, "volume": 18242043.0}, {"date": "2023-10-31", "close": 3.67, "volume": 36462081.0}, {"date": "2023-11-01", "close": 3.62, "volume": 19645308.0}, {"date": "2023-11-02", "close": 3.64, "volume": 25068538.0}, {"date": "2023-11-03", "close": 3.75, "volume": 32842788.0}, {"date": "2023-11-06", "close": 3.8, "volume": 31368616.0}, {"date": "2023-11-07", "close": 3.66, "volume": 17403922.0}, {"date": "2023-11-08", "close": 3.69, "volume": 27133685.0}, {"date": "2023-11-09", "close": 3.73, "volume": 23559991.0}, {"date": "2023-11-10", "close": 3.51, "volume": 25560736.0}, {"date": "2023-11-13", "close": 3.48, "volume": 22494239.0}, {"date": "2023-11-14", "close": 3.51, "volume": 24911340.0}, {"date": "2023-11-15", "close": 3.67, "volume": 45928263.0}, {"date": "2023-11-16", "close": 3.57, "volume": 17661158.0}, {"date": "2023-11-17", "close": 3.56, "volume": 33889216.0}, {"date": "2023-11-20", "close": 3.56, "volume": 15062274.0}, {"date": "2023-11-21", "close": 3.68, "volume": 22973884.0}, {"date": "2023-11-22", "close": 3.54, "volume": 31883936.0}, {"date": "2023-11-23", "close": 3.62, "volume": 29987365.0}, {"date": "2023-11-24", "close": 3.64, "volume": 19891192.0}, {"date": "2023-11-27", "close": 3.55, "volume": 28855664.0}, {"date": "2023-11-28", "close": 3.58, "volume": 34174701.0}, {"date": "2023-11-29", "close": 3.56, "volume": 32845165.0}, {"date": "2023-11-30", "close": 3.64, "volume": 75119114.0}, {"date": "2023-12-01", "close": 3.61, "volume": 30002791.0}, {"date": "2023-12-04", "close": 3.53, "volume": 37356787.0}, {"date": "2023-12-05", "close": 3.23, "volume": 71147300.0}, {"date": "2023-12-06", "close": 3.41, "volume": 59873542.0}, {"date": "2023-12-07", "close": 3.58, "volume": 43386608.0}, {"date": "2023-12-08", "close": 3.71, "volume": 57595832.0}, {"date": "2023-12-11", "close": 3.6, "volume": 41759491.0}, {"date": "2023-12-12", "close": 3.5, "volume": 31926149.0}, {"date": "2023-12-13", "close": 3.49, "volume": 24726169.0}, {"date": "2023-12-14", "close": 3.79, "volume": 53237490.0}, {"date": "2023-12-15", "close": 3.92, "volume": 83443284.0}, {"date": "2023-12-18", "close": 3.97, "volume": 20119074.0}, {"date": "2023-12-19", "close": 3.85, "volume": 22786358.0}, {"date": "2023-12-20", "close": 3.85, "volume": 24997559.0}, {"date": "2023-12-21", "close": 3.72, "volume": 31969002.0}, {"date": "2023-12-22", "close": 3.83, "volume": 23613705.0}, {"date": "2023-12-27", "close": 3.93, "volume": 22374805.0}, {"date": "2023-12-28", "close": 3.95, "volume": 13507976.0}, {"date": "2023-12-29", "close": 3.95, "volume": 12937235.0}, {"date": "2024-01-02", "close": 3.98, "volume": 10911480.0}, {"date": "2024-01-03", "close": 3.93, "volume": 11204959.0}, {"date": "2024-01-04", "close": 3.86, "volume": 12605101.0}, {"date": "2024-01-05", "close": 3.91, "volume": 10436235.0}, {"date": "2024-01-08", "close": 3.8, "volume": 28210460.0}, {"date": "2024-01-09", "close": 3.86, "volume": 17302318.0}, {"date": "2024-01-10", "close": 3.69, "volume": 26352694.0}, {"date": "2024-01-11", "close": 3.78, "volume": 25419834.0}, {"date": "2024-01-12", "close": 3.74, "volume": 20987404.0}, {"date": "2024-01-15", "close": 3.56, "volume": 25739113.0}, {"date": "2024-01-16", "close": 3.6, "volume": 19118436.0}, {"date": "2024-01-17", "close": 3.53, "volume": 21793659.0}, {"date": "2024-01-18", "close": 3.46, "volume": 24553126.0}, {"date": "2024-01-19", "close": 3.47, "volume": 15857597.0}, {"date": "2024-01-22", "close": 3.33, "volume": 34800110.0}, {"date": "2024-01-23", "close": 3.27, "volume": 28638610.0}, {"date": "2024-01-24", "close": 3.46, "volume": 40866641.0}, {"date": "2024-01-25", "close": 3.53, "volume": 30394439.0}, {"date": "2024-01-29", "close": 3.6, "volume": 29277761.0}, {"date": "2024-01-30", "close": 3.6, "volume": 15896685.0}, {"date": "2024-01-31", "close": 3.55, "volume": 17506540.0}, {"date": "2024-02-01", "close": 3.46, "volume": 17654618.0}, {"date": "2024-02-02", "close": 3.55, "volume": 16178150.0}, {"date": "2024-02-05", "close": 3.43, "volume": 11936914.0}, {"date": "2024-02-06", "close": 3.38, "volume": 23962117.0}, {"date": "2024-02-07", "close": 3.57, "volume": 28684847.0}, {"date": "2024-02-08", "close": 3.62, "volume": 18905906.0}, {"date": "2024-02-09", "close": 3.63, "volume": 18418349.0}, {"date": "2024-02-12", "close": 3.54, "volume": 9165911.0}, {"date": "2024-02-13", "close": 3.53, "volume": 16273575.0}, {"date": "2024-02-14", "close": 3.5, "volume": 14861369.0}, {"date": "2024-02-15", "close": 3.46, "volume": 16195198.0}, {"date": "2024-02-16", "close": 3.71, "volume": 40211104.0}, {"date": "2024-02-19", "close": 3.62, "volume": 36149129.0}, {"date": "2024-02-20", "close": 3.56, "volume": 18877547.0}, {"date": "2024-02-21", "close": 3.66, "volume": 29271785.0}, {"date": "2024-02-22", "close": 3.66, "volume": 18079376.0}, {"date": "2024-02-23", "close": 3.67, "volume": 18363618.0}, {"date": "2024-02-26", "close": 3.88, "volume": 36054819.0}, {"date": "2024-02-27", "close": 3.88, "volume": 16643971.0}, {"date": "2024-02-28", "close": 4.17, "volume": 47251978.0}, {"date": "2024-02-29", "close": 4.2, "volume": 37182550.0}, {"date": "2024-03-01", "close": 4.38, "volume": 43165136.0}, {"date": "2024-03-04", "close": 4.41, "volume": 43305556.0}, {"date": "2024-03-05", "close": 4.1, "volume": 54423140.0}, {"date": "2024-03-06", "close": 4.09, "volume": 33738585.0}, {"date": "2024-03-07", "close": 4.05, "volume": 19611804.0}, {"date": "2024-03-08", "close": 4.02, "volume": 17340475.0}, {"date": "2024-03-11", "close": 4.0, "volume": 15412670.0}, {"date": "2024-03-12", "close": 4.17, "volume": 27020894.0}, {"date": "2024-03-13", "close": 4.18, "volume": 17595239.0}, {"date": "2024-03-14", "close": 4.17, "volume": 21385774.0}, {"date": "2024-03-15", "close": 3.91, "volume": 48501115.0}, {"date": "2024-03-18", "close": 3.92, "volume": 21510722.0}, {"date": "2024-03-19", "close": 3.92, "volume": 20431822.0}, {"date": "2024-03-20", "close": 3.9, "volume": 15280621.0}, {"date": "2024-03-21", "close": 3.95, "volume": 24038216.0}, {"date": "2024-03-22", "close": 3.91, "volume": 15167661.0}, {"date": "2024-03-25", "close": 3.88, "volume": 13531459.0}, {"date": "2024-03-26", "close": 3.74, "volume": 21440777.0}, {"date": "2024-03-27", "close": 3.75, "volume": 16749640.0}, {"date": "2024-03-28", "close": 3.83, "volume": 24266361.0}, {"date": "2024-04-02", "close": 3.85, "volume": 10843998.0}, {"date": "2024-04-03", "close": 3.77, "volume": 17929644.0}, {"date": "2024-04-04", "close": 3.82, "volume": 16328018.0}, {"date": "2024-04-05", "close": 3.77, "volume": 9167947.0}, {"date": "2024-04-08", "close": 3.81, "volume": 11432856.0}, {"date": "2024-04-09", "close": 3.87, "volume": 16449664.0}, {"date": "2024-04-10", "close": 3.92, "volume": 17208393.0}, {"date": "2024-04-11", "close": 4.02, "volume": 20993368.0}, {"date": "2024-04-12", "close": 4.05, "volume": 19904474.0}, {"date": "2024-04-15", "close": 3.9, "volume": 17007560.0}, {"date": "2024-04-16", "close": 3.85, "volume": 23850509.0}, {"date": "2024-04-17", "close": 3.84, "volume": 9347961.0}, {"date": "2024-04-18", "close": 3.92, "volume": 16050375.0}, {"date": "2024-04-19", "close": 3.83, "volume": 28094150.0}, {"date": "2024-04-22", "close": 3.86, "volume": 14284375.0}, {"date": "2024-04-23", "close": 3.81, "volume": 14407169.0}, {"date": "2024-04-24", "close": 3.86, "volume": 14309835.0}, {"date": "2024-04-26", "close": 3.8, "volume": 15043224.0}, {"date": "2024-04-29", "close": 3.96, "volume": 22216705.0}, {"date": "2024-04-30", "close": 4.06, "volume": 27054619.0}, {"date": "2024-05-01", "close": 4.07, "volume": 14734563.0}, {"date": "2024-05-02", "close": 4.06, "volume": 16951879.0}, {"date": "2024-05-03", "close": 4.18, "volume": 22101972.0}, {"date": "2024-05-06", "close": 4.19, "volume": 11640834.0}, {"date": "2024-05-07", "close": 4.17, "volume": 17640737.0}, {"date": "2024-05-08", "close": 4.18, "volume": 8320836.0}, {"date": "2024-05-09", "close": 4.17, "volume": 15037131.0}, {"date": "2024-05-10", "close": 4.14, "volume": 15631518.0}, {"date": "2024-05-13", "close": 4.08, "volume": 14982958.0}, {"date": "2024-05-14", "close": 3.97, "volume": 19883319.0}, {"date": "2024-05-15", "close": 3.98, "volume": 12606869.0}, {"date": "2024-05-16", "close": 4.01, "volume": 17443657.0}, {"date": "2024-05-17", "close": 4.1, "volume": 22427328.0}, {"date": "2024-05-20", "close": 4.2, "volume": 15219672.0}, {"date": "2024-05-21", "close": 4.15, "volume": 19695424.0}, {"date": "2024-05-22", "close": 4.06, "volume": 21374529.0}, {"date": "2024-05-23", "close": 4.0, "volume": 12573879.0}, {"date": "2024-05-24", "close": 3.94, "volume": 11560324.0}, {"date": "2024-05-27", "close": 3.9, "volume": 14940549.0}, {"date": "2024-05-28", "close": 3.89, "volume": 9413462.0}, {"date": "2024-05-29", "close": 3.88, "volume": 14010413.0}, {"date": "2024-05-30", "close": 3.8, "volume": 26716684.0}, {"date": "2024-05-31", "close": 3.79, "volume": 49374758.0}, {"date": "2024-06-03", "close": 3.82, "volume": 13533886.0}, {"date": "2024-06-04", "close": 3.75, "volume": 15926755.0}, {"date": "2024-06-05", "close": 3.71, "volume": 17867952.0}, {"date": "2024-06-06", "close": 3.76, "volume": 13398793.0}, {"date": "2024-06-07", "close": 3.65, "volume": 13717284.0}, {"date": "2024-06-11", "close": 3.51, "volume": 21497177.0}, {"date": "2024-06-12", "close": 3.41, "volume": 40552604.0}, {"date": "2024-06-13", "close": 3.32, "volume": 26774535.0}, {"date": "2024-06-14", "close": 3.24, "volume": 25765833.0}, {"date": "2024-06-17", "close": 3.14, "volume": 32046497.0}, {"date": "2024-06-18", "close": 3.26, "volume": 43788587.0}, {"date": "2024-06-19", "close": 3.22, "volume": 17938390.0}, {"date": "2024-06-20", "close": 3.2, "volume": 24540704.0}, {"date": "2024-06-21", "close": 3.11, "volume": 67853789.0}, {"date": "2024-06-24", "close": 3.11, "volume": 28742158.0}, {"date": "2024-06-25", "close": 3.15, "volume": 23309754.0}, {"date": "2024-06-26", "close": 3.23, "volume": 43539167.0}, {"date": "2024-06-27", "close": 3.26, "volume": 28873152.0}, {"date": "2024-06-28", "close": 3.07, "volume": 30855994.0}, {"date": "2024-07-01", "close": 3.08, "volume": 20445609.0}, {"date": "2024-07-02", "close": 2.97, "volume": 38834415.0}, {"date": "2024-07-03", "close": 3.0, "volume": 25224989.0}, {"date": "2024-07-04", "close": 3.05, "volume": 14884333.0}, {"date": "2024-07-05", "close": 3.0, "volume": 13590457.0}, {"date": "2024-07-08", "close": 2.96, "volume": 12677157.0}, {"date": "2024-07-09", "close": 3.01, "volume": 16230752.0}, {"date": "2024-07-10", "close": 2.94, "volume": 22024194.0}, {"date": "2024-07-11", "close": 3.02, "volume": 19742954.0}, {"date": "2024-07-12", "close": 3.06, "volume": 15605280.0}, {"date": "2024-07-15", "close": 3.02, "volume": 18224800.0}, {"date": "2024-07-16", "close": 3.0, "volume": 13336680.0}, {"date": "2024-07-17", "close": 3.02, "volume": 17368020.0}, {"date": "2024-07-18", "close": 2.98, "volume": 17502543.0}, {"date": "2024-07-19", "close": 2.99, "volume": 35358752.0}, {"date": "2024-07-22", "close": 2.89, "volume": 15578374.0}, {"date": "2024-07-23", "close": 2.89, "volume": 21993312.0}, {"date": "2024-07-24", "close": 2.89, "volume": 45174145.0}, {"date": "2024-07-25", "close": 2.87, "volume": 30066324.0}, {"date": "2024-07-26", "close": 2.98, "volume": 32900127.0}, {"date": "2024-07-29", "close": 2.92, "volume": 23376690.0}, {"date": "2024-07-30", "close": 2.79, "volume": 19773238.0}, {"date": "2024-07-31", "close": 2.93, "volume": 22827886.0}, {"date": "2024-08-01", "close": 3.06, "volume": 32594988.0}, {"date": "2024-08-02", "close": 2.86, "volume": 21576563.0}, {"date": "2024-08-05", "close": 2.83, "volume": 20851334.0}, {"date": "2024-08-06", "close": 2.8, "volume": 18659825.0}, {"date": "2024-08-07", "close": 2.98, "volume": 24778195.0}, {"date": "2024-08-08", "close": 2.98, "volume": 23310688.0}, {"date": "2024-08-09", "close": 3.07, "volume": 24547182.0}, {"date": "2024-08-12", "close": 2.98, "volume": 22775298.0}, {"date": "2024-08-13", "close": 2.85, "volume": 23930845.0}, {"date": "2024-08-14", "close": 2.85, "volume": 16740422.0}, {"date": "2024-08-15", "close": 2.74, "volume": 67826686.0}, {"date": "2024-08-16", "close": 2.9, "volume": 37144052.0}, {"date": "2024-08-19", "close": 2.88, "volume": 17656221.0}, {"date": "2024-08-20", "close": 2.84, "volume": 15823427.0}, {"date": "2024-08-21", "close": 2.94, "volume": 27238029.0}, {"date": "2024-08-22", "close": 3.0, "volume": 24082430.0}, {"date": "2024-08-23", "close": 2.98, "volume": 13181510.0}, {"date": "2024-08-26", "close": 3.02, "volume": 17398351.0}, {"date": "2024-08-27", "close": 3.08, "volume": 20918527.0}, {"date": "2024-08-28", "close": 3.0, "volume": 18463657.0}, {"date": "2024-08-29", "close": 2.91, "volume": 23587952.0}, {"date": "2024-08-30", "close": 2.97, "volume": 35177914.0}, {"date": "2024-09-02", "close": 2.84, "volume": 15110566.0}, {"date": "2024-09-03", "close": 2.75, "volume": 19771174.0}, {"date": "2024-09-04", "close": 2.58, "volume": 28489735.0}, {"date": "2024-09-05", "close": 2.58, "volume": 30796458.0}, {"date": "2024-09-06", "close": 2.41, "volume": 25992930.0}, {"date": "2024-09-09", "close": 2.41, "volume": 29743356.0}, {"date": "2024-09-10", "close": 2.36, "volume": 28306315.0}, {"date": "2024-09-11", "close": 2.67, "volume": 64893671.0}, {"date": "2024-09-12", "close": 2.88, "volume": 53787536.0}, {"date": "2024-09-13", "close": 2.9, "volume": 35617899.0}, {"date": "2024-09-16", "close": 2.88, "volume": 16881492.0}, {"date": "2024-09-17", "close": 2.85, "volume": 18145656.0}, {"date": "2024-09-18", "close": 2.82, "volume": 13532523.0}, {"date": "2024-09-19", "close": 2.88, "volume": 20750739.0}, {"date": "2024-09-20", "close": 2.79, "volume": 36008374.0}, {"date": "2024-09-23", "close": 2.78, "volume": 13552131.0}, {"date": "2024-09-24", "close": 2.91, "volume": 22526743.0}, {"date": "2024-09-25", "close": 2.95, "volume": 22120991.0}, {"date": "2024-09-26", "close": 2.99, "volume": 23957616.0}, {"date": "2024-09-27", "close": 3.16, "volume": 37519235.0}, {"date": "2024-09-30", "close": 3.27, "volume": 28681775.0}, {"date": "2024-10-01", "close": 3.29, "volume": 16321036.0}, {"date": "2024-10-02", "close": 3.31, "volume": 18204367.0}, {"date": "2024-10-03", "close": 3.15, "volume": 121384073.0}, {"date": "2024-10-04", "close": 3.05, "volume": 24496580.0}, {"date": "2024-10-07", "close": 3.1, "volume": 27655391.0}, {"date": "2024-10-08", "close": 3.0, "volume": 31263714.0}, {"date": "2024-10-09", "close": 2.85, "volume": 32378888.0}, {"date": "2024-10-10", "close": 2.92, "volume": 34450039.0}, {"date": "2024-10-11", "close": 2.88, "volume": 17474714.0}, {"date": "2024-10-14", "close": 2.87, "volume": 20309885.0}, {"date": "2024-10-15", "close": 2.79, "volume": 19492527.0}, {"date": "2024-10-16", "close": 2.69, "volume": 42879263.0}, {"date": "2024-10-17", "close": 2.68, "volume": 26539993.0}, {"date": "2024-10-18", "close": 2.67, "volume": 18829944.0}, {"date": "2024-10-21", "close": 2.76, "volume": 18837243.0}, {"date": "2024-10-22", "close": 2.78, "volume": 14438506.0}, {"date": "2024-10-23", "close": 2.72, "volume": 10821847.0}, {"date": "2024-10-24", "close": 2.63, "volume": 17764140.0}, {"date": "2024-10-25", "close": 2.74, "volume": 24834236.0}, {"date": "2024-10-28", "close": 2.83, "volume": 14219348.0}, {"date": "2024-10-29", "close": 2.85, "volume": 14713720.0}, {"date": "2024-10-30", "close": 2.88, "volume": 28521613.0}, {"date": "2024-10-31", "close": 2.85, "volume": 17065874.0}, {"date": "2024-11-01", "close": 2.89, "volume": 10561709.0}, {"date": "2024-11-04", "close": 2.95, "volume": 12938182.0}, {"date": "2024-11-05", "close": 3.0, "volume": 15237810.0}, {"date": "2024-11-06", "close": 2.91, "volume": 14796945.0}, {"date": "2024-11-07", "close": 3.01, "volume": 30487685.0}, {"date": "2024-11-08", "close": 2.98, "volume": 27122792.0}, {"date": "2024-11-11", "close": 2.96, "volume": 17836987.0}, {"date": "2024-11-12", "close": 3.13, "volume": 26134006.0}, {"date": "2024-11-13", "close": 3.11, "volume": 15717664.0}, {"date": "2024-11-14", "close": 3.19, "volume": 25114218.0}, {"date": "2024-11-15", "close": 3.16, "volume": 16003854.0}, {"date": "2024-11-18", "close": 3.09, "volume": 13952396.0}, {"date": "2024-11-19", "close": 2.93, "volume": 23578927.0}, {"date": "2024-11-20", "close": 2.89, "volume": 19709961.0}, {"date": "2024-11-21", "close": 2.8, "volume": 34560420.0}, {"date": "2024-11-22", "close": 2.61, "volume": 55051528.0}, {"date": "2024-11-25", "close": 2.51, "volume": 356961758.0}, {"date": "2024-11-26", "close": 2.47, "volume": 42428331.0}, {"date": "2024-11-27", "close": 2.43, "volume": 46478020.0}, {"date": "2024-11-28", "close": 2.39, "volume": 37285797.0}, {"date": "2024-11-29", "close": 2.39, "volume": 37504712.0}, {"date": "2024-12-02", "close": 2.43, "volume": 26090390.0}, {"date": "2024-12-03", "close": 2.5, "volume": 38145961.0}, {"date": "2024-12-04", "close": 2.4, "volume": 26832399.0}, {"date": "2024-12-05", "close": 2.31, "volume": 32624380.0}, {"date": "2024-12-06", "close": 2.25, "volume": 27558020.0}, {"date": "2024-12-09", "close": 2.15, "volume": 58019402.0}, {"date": "2024-12-10", "close": 2.29, "volume": 38952663.0}, {"date": "2024-12-11", "close": 2.27, "volume": 29456946.0}, {"date": "2024-12-12", "close": 2.36, "volume": 24250623.0}, {"date": "2024-12-13", "close": 2.26, "volume": 17159547.0}, {"date": "2024-12-16", "close": 2.19, "volume": 16997432.0}, {"date": "2024-12-17", "close": 2.17, "volume": 21624428.0}, {"date": "2024-12-18", "close": 2.17, "volume": 20012476.0}, {"date": "2024-12-19", "close": 2.13, "volume": 30048384.0}, {"date": "2024-12-20", "close": 2.07, "volume": 29161241.0}, {"date": "2024-12-23", "close": 2.15, "volume": 16001442.0}, {"date": "2024-12-24", "close": 2.18, "volume": 8372320.0}, {"date": "2024-12-27", "close": 2.19, "volume": 13837349.0}, {"date": "2024-12-30", "close": 2.2, "volume": 13457816.0}, {"date": "2024-12-31", "close": 2.19, "volume": 9382975.0}, {"date": "2025-01-02", "close": 2.21, "volume": 15766800.0}, {"date": "2025-01-03", "close": 2.18, "volume": 18770636.0}, {"date": "2025-01-06", "close": 2.24, "volume": 26755260.0}, {"date": "2025-01-07", "close": 2.27, "volume": 17569979.0}, {"date": "2025-01-08", "close": 2.29, "volume": 15014992.0}, {"date": "2025-01-09", "close": 2.24, "volume": 17716057.0}, {"date": "2025-01-10", "close": 2.19, "volume": 25593232.0}, {"date": "2025-01-13", "close": 2.2, "volume": 19786514.0}, {"date": "2025-01-14", "close": 2.2, "volume": 26474550.0}, {"date": "2025-01-15", "close": 2.29, "volume": 24259482.0}, {"date": "2025-01-16", "close": 2.34, "volume": 14403400.0}, {"date": "2025-01-17", "close": 2.39, "volume": 21339250.0}, {"date": "2025-01-20", "close": 2.45, "volume": 21642965.0}, {"date": "2025-01-21", "close": 2.44, "volume": 23380065.0}, {"date": "2025-01-22", "close": 2.41, "volume": 45162486.0}, {"date": "2025-01-23", "close": 2.32, "volume": 14843826.0}, {"date": "2025-01-24", "close": 2.31, "volume": 12448124.0}, {"date": "2025-01-28", "close": 2.28, "volume": 16875973.0}, {"date": "2025-01-29", "close": 2.36, "volume": 23143174.0}, {"date": "2025-01-30", "close": 2.33, "volume": 17487835.0}, {"date": "2025-01-31", "close": 2.3, "volume": 23195039.0}, {"date": "2025-02-03", "close": 2.23, "volume": 27785169.0}, {"date": "2025-02-04", "close": 2.29, "volume": 19388243.0}, {"date": "2025-02-05", "close": 2.33, "volume": 23389731.0}, {"date": "2025-02-06", "close": 2.33, "volume": 34442910.0}, {"date": "2025-02-07", "close": 2.23, "volume": 23604384.0}, {"date": "2025-02-10", "close": 2.2, "volume": 25734527.0}, {"date": "2025-02-11", "close": 2.12, "volume": 27785495.0}, {"date": "2025-02-12", "close": 2.13, "volume": 25012915.0}, {"date": "2025-02-13", "close": 2.23, "volume": 27020223.0}, {"date": "2025-02-14", "close": 2.21, "volume": 31084218.0}, {"date": "2025-02-17", "close": 2.22, "volume": 17946588.0}, {"date": "2025-02-18", "close": 2.1, "volume": 25048732.0}, {"date": "2025-02-19", "close": 2.0, "volume": 25355618.0}, {"date": "2025-02-20", "close": 2.12, "volume": 27336901.0}, {"date": "2025-02-21", "close": 2.08, "volume": 21787848.0}, {"date": "2025-02-24", "close": 2.01, "volume": 34238519.0}, {"date": "2025-02-25", "close": 2.0, "volume": 36673170.0}, {"date": "2025-02-26", "close": 2.01, "volume": 17416912.0}, {"date": "2025-02-27", "close": 2.02, "volume": 27163874.0}, {"date": "2025-02-28", "close": 1.9, "volume": 42634308.0}, {"date": "2025-03-03", "close": 1.965, "volume": 31601079.0}, {"date": "2025-03-04", "close": 1.89, "volume": 25077829.0}, {"date": "2025-03-05", "close": 1.895, "volume": 29047717.0}, {"date": "2025-03-06", "close": 1.86, "volume": 28331164.0}, {"date": "2025-03-07", "close": 1.81, "volume": 24198462.0}, {"date": "2025-03-10", "close": 1.83, "volume": 29336467.0}, {"date": "2025-03-11", "close": 1.765, "volume": 39376986.0}, {"date": "2025-03-12", "close": 1.715, "volume": 35215934.0}, {"date": "2025-03-13", "close": 1.745, "volume": 29868438.0}, {"date": "2025-03-14", "close": 1.82, "volume": 28326581.0}, {"date": "2025-03-17", "close": 1.95, "volume": 26165784.0}, {"date": "2025-03-18", "close": 1.975, "volume": 32322809.0}, {"date": "2025-03-19", "close": 2.0, "volume": 23185234.0}, {"date": "2025-03-20", "close": 1.95, "volume": 20596819.0}, {"date": "2025-03-21", "close": 1.85, "volume": 64880482.0}, {"date": "2025-03-24", "close": 1.88, "volume": 12606164.0}, {"date": "2025-03-25", "close": 1.835, "volume": 17624117.0}, {"date": "2025-03-26", "close": 1.84, "volume": 19837346.0}, {"date": "2025-03-27", "close": 1.85, "volume": 17999825.0}, {"date": "2025-03-28", "close": 1.835, "volume": 11921569.0}, {"date": "2025-03-31", "close": 1.685, "volume": 34901640.0}, {"date": "2025-04-01", "close": 1.59, "volume": 36889401.0}, {"date": "2025-04-02", "close": 1.54, "volume": 35934579.0}, {"date": "2025-04-03", "close": 1.435, "volume": 35561645.0}, {"date": "2025-04-04", "close": 1.365, "volume": 37732203.0}, {"date": "2025-04-07", "close": 1.305, "volume": 58005446.0}, {"date": "2025-04-08", "close": 1.375, "volume": 42203382.0}, {"date": "2025-04-09", "close": 1.26, "volume": 41171008.0}, {"date": "2025-04-10", "close": 1.42, "volume": 57280043.0}, {"date": "2025-04-11", "close": 1.37, "volume": 26899691.0}, {"date": "2025-04-14", "close": 1.415, "volume": 23905179.0}, {"date": "2025-04-15", "close": 1.405, "volume": 27394064.0}, {"date": "2025-04-16", "close": 1.37, "volume": 21530156.0}, {"date": "2025-04-17", "close": 1.43, "volume": 36708660.0}, {"date": "2025-04-22", "close": 1.4, "volume": 24374182.0}, {"date": "2025-04-23", "close": 1.46, "volume": 19733786.0}, {"date": "2025-04-24", "close": 1.485, "volume": 20713363.0}, {"date": "2025-04-28", "close": 1.45, "volume": 16949103.0}, {"date": "2025-04-29", "close": 1.54, "volume": 26146168.0}, {"date": "2025-04-30", "close": 1.505, "volume": 30861215.0}, {"date": "2025-05-01", "close": 1.46, "volume": 28719288.0}, {"date": "2025-05-02", "close": 1.48, "volume": 28974166.0}, {"date": "2025-05-05", "close": 1.48, "volume": 19434194.0}, {"date": "2025-05-06", "close": 1.47, "volume": 12004922.0}, {"date": "2025-05-07", "close": 1.54, "volume": 33784927.0}, {"date": "2025-05-08", "close": 1.48, "volume": 33367619.0}, {"date": "2025-05-09", "close": 1.47, "volume": 35315881.0}, {"date": "2025-05-12", "close": 1.545, "volume": 33301736.0}, {"date": "2025-05-13", "close": 1.585, "volume": 39062966.0}, {"date": "2025-05-14", "close": 1.64, "volume": 31283180.0}, {"date": "2025-05-15", "close": 1.61, "volume": 31012618.0}, {"date": "2025-05-16", "close": 1.56, "volume": 40630647.0}, {"date": "2025-05-19", "close": 1.405, "volume": 33891147.0}, {"date": "2025-05-20", "close": 1.38, "volume": 37163403.0}, {"date": "2025-05-21", "close": 1.365, "volume": 25847679.0}, {"date": "2025-05-22", "close": 1.355, "volume": 25129199.0}, {"date": "2025-05-23", "close": 1.38, "volume": 19387922.0}, {"date": "2025-05-26", "close": 1.385, "volume": 19585972.0}, {"date": "2025-05-27", "close": 1.34, "volume": 21399203.0}, {"date": "2025-05-28", "close": 1.32, "volume": 18875290.0}, {"date": "2025-05-29", "close": 1.315, "volume": 29168305.0}, {"date": "2025-05-30", "close": 1.24, "volume": 43679672.0}, {"date": "2025-06-02", "close": 1.14, "volume": 46247423.0}, {"date": "2025-06-03", "close": 1.135, "volume": 58657292.0}, {"date": "2025-06-04", "close": 1.2, "volume": 50248136.0}, {"date": "2025-06-05", "close": 1.35, "volume": 50957028.0}, {"date": "2025-06-06", "close": 1.28, "volume": 38128643.0}, {"date": "2025-06-10", "close": 1.35, "volume": 46026855.0}, {"date": "2025-06-11", "close": 1.425, "volume": 54808232.0}, {"date": "2025-06-12", "close": 1.34, "volume": 39839892.0}, {"date": "2025-06-13", "close": 1.345, "volume": 31490736.0}, {"date": "2025-06-16", "close": 1.31, "volume": 39015573.0}, {"date": "2025-06-17", "close": 1.35, "volume": 37922999.0}, {"date": "2025-06-18", "close": 1.3, "volume": 32803276.0}, {"date": "2025-06-19", "close": 1.295, "volume": 27151967.0}, {"date": "2025-06-20", "close": 1.23, "volume": 102507207.0}, {"date": "2025-06-23", "close": 1.205, "volume": 33056574.0}, {"date": "2025-06-24", "close": 1.285, "volume": 37388039.0}, {"date": "2025-06-25", "close": 1.245, "volume": 33065873.0}, {"date": "2025-06-26", "close": 1.315, "volume": 59748127.0}, {"date": "2025-06-27", "close": 1.375, "volume": 65760884.0}, {"date": "2025-06-30", "close": 1.335, "volume": 36161374.0}, {"date": "2025-07-01", "close": 1.355, "volume": 28883672.0}, {"date": "2025-07-02", "close": 1.37, "volume": 26249733.0}, {"date": "2025-07-03", "close": 1.525, "volume": 94550166.0}, {"date": "2025-07-04", "close": 1.515, "volume": 38669203.0}, {"date": "2025-07-07", "close": 1.45, "volume": 30788942.0}, {"date": "2025-07-08", "close": 1.48, "volume": 37401705.0}, {"date": "2025-07-09", "close": 1.505, "volume": 49432804.0}, {"date": "2025-07-10", "close": 1.525, "volume": 42589265.0}, {"date": "2025-07-11", "close": 1.55, "volume": 53226087.0}, {"date": "2025-07-14", "close": 1.65, "volume": 57154497.0}, {"date": "2025-07-15", "close": 1.575, "volume": 54523789.0}, {"date": "2025-07-16", "close": 1.545, "volume": 36389693.0}, {"date": "2025-07-17", "close": 1.575, "volume": 89592071.0}, {"date": "2025-07-18", "close": 1.71, "volume": 86898766.0}, {"date": "2025-07-21", "close": 1.78, "volume": 50216587.0}, {"date": "2025-07-22", "close": 1.875, "volume": 60116169.0}, {"date": "2025-07-23", "close": 1.83, "volume": 79176399.0}, {"date": "2025-07-24", "close": 1.895, "volume": 108466591.0}, {"date": "2025-07-25", "close": 1.925, "volume": 64833104.0}, {"date": "2025-07-28", "close": 1.7, "volume": 104138747.0}, {"date": "2025-07-29", "close": 1.675, "volume": 84086640.0}, {"date": "2025-07-30", "close": 1.725, "volume": 82485650.0}, {"date": "2025-07-31", "close": 1.605, "volume": 78132652.0}, {"date": "2025-08-01", "close": 1.67, "volume": 38258667.0}, {"date": "2025-08-04", "close": 1.685, "volume": 31503590.0}, {"date": "2025-08-05", "close": 1.705, "volume": 43501913.0}, {"date": "2025-08-06", "close": 1.705, "volume": 29616697.0}, {"date": "2025-08-07", "close": 1.77, "volume": 53754014.0}, {"date": "2025-08-08", "close": 1.93, "volume": 76369043.0}, {"date": "2025-08-11", "close": 2.31, "volume": 113222648.0}, {"date": "2025-08-12", "close": 2.29, "volume": 71150120.0}, {"date": "2025-08-13", "close": 2.14, "volume": 75323032.0}, {"date": "2025-08-14", "close": 2.16, "volume": 47361811.0}, {"date": "2025-08-15", "close": 2.2, "volume": 32629994.0}, {"date": "2025-08-18", "close": 2.27, "volume": 40919142.0}, {"date": "2025-08-19", "close": 2.28, "volume": 27990111.0}, {"date": "2025-08-20", "close": 2.1, "volume": 49410808.0}, {"date": "2025-08-21", "close": 2.21, "volume": 36395051.0}, {"date": "2025-08-22", "close": 2.11, "volume": 37996178.0}, {"date": "2025-08-25", "close": 2.16, "volume": 39508543.0}, {"date": "2025-08-26", "close": 2.15, "volume": 56217458.0}, {"date": "2025-08-27", "close": 2.34, "volume": 61196699.0}, {"date": "2025-08-28", "close": 2.3, "volume": 45737979.0}, {"date": "2025-08-29", "close": 2.45, "volume": 46898312.0}, {"date": "2025-09-01", "close": 2.43, "volume": 25581417.0}, {"date": "2025-09-02", "close": 2.33, "volume": 24528834.0}, {"date": "2025-09-03", "close": 2.28, "volume": 34265956.0}, {"date": "2025-09-04", "close": 2.31, "volume": 26167244.0}, {"date": "2025-09-05", "close": 2.39, "volume": 29083540.0}, {"date": "2025-09-08", "close": 2.48, "volume": 31201253.0}, {"date": "2025-09-09", "close": 2.4, "volume": 29036362.0}, {"date": "2025-09-10", "close": 1.985, "volume": 123964742.0}, {"date": "2025-09-11", "close": 1.97, "volume": 54429202.0}, {"date": "2025-09-12", "close": 1.98, "volume": 40517197.0}, {"date": "2025-09-15", "close": 2.16, "volume": 39994838.0}, {"date": "2025-09-16", "close": 2.17, "volume": 40414400.0}, {"date": "2025-09-17", "close": 2.26, "volume": 24846567.0}, {"date": "2025-09-18", "close": 2.29, "volume": 22736459.0}, {"date": "2025-09-19", "close": 2.31, "volume": 50518199.0}, {"date": "2025-09-22", "close": 2.29, "volume": 17956951.0}, {"date": "2025-09-23", "close": 2.29, "volume": 17567458.0}, {"date": "2025-09-24", "close": 2.41, "volume": 28878789.0}, {"date": "2025-09-25", "close": 2.4, "volume": 26111426.0}, {"date": "2025-09-26", "close": 2.4, "volume": 22601715.0}, {"date": "2025-09-29", "close": 2.42, "volume": 23727900.0}, {"date": "2025-09-30", "close": 2.52, "volume": 38228424.0}, {"date": "2025-10-01", "close": 2.36, "volume": 41314848.0}, {"date": "2025-10-02", "close": 2.48, "volume": 32653340.0}, {"date": "2025-10-03", "close": 2.54, "volume": 19771065.0}, {"date": "2025-10-06", "close": 2.59, "volume": 20440309.0}, {"date": "2025-10-07", "close": 2.6, "volume": 21087318.0}, {"date": "2025-10-08", "close": 2.7, "volume": 22608858.0}, {"date": "2025-10-09", "close": 2.68, "volume": 26200466.0}, {"date": "2025-10-10", "close": 2.64, "volume": 36933629.0}, {"date": "2025-10-13", "close": 2.6, "volume": 25776899.0}, {"date": "2025-10-14", "close": 2.67, "volume": 43796850.0}, {"date": "2025-10-15", "close": 2.72, "volume": 26558444.0}, {"date": "2025-10-16", "close": 2.65, "volume": 16945614.0}, {"date": "2025-10-17", "close": 2.68, "volume": 30308004.0}, {"date": "2025-10-20", "close": 2.74, "volume": 17301006.0}, {"date": "2025-10-21", "close": 2.81, "volume": 26624125.0}, {"date": "2025-10-22", "close": 2.81, "volume": 19503340.0}, {"date": "2025-10-23", "close": 2.96, "volume": 20746004.0}, {"date": "2025-10-24", "close": 3.23, "volume": 64558419.0}, {"date": "2025-10-27", "close": 3.28, "volume": 32942088.0}, {"date": "2025-10-28", "close": 3.08, "volume": 36739370.0}, {"date": "2025-10-29", "close": 3.13, "volume": 19990493.0}, {"date": "2025-10-30", "close": 3.3, "volume": 33520588.0}, {"date": "2025-10-31", "close": 3.3, "volume": 48013533.0}, {"date": "2025-11-03", "close": 3.13, "volume": 28499327.0}, {"date": "2025-11-04", "close": 3.08, "volume": 22965885.0}, {"date": "2025-11-05", "close": 2.98, "volume": 34129354.0}, {"date": "2025-11-06", "close": 2.95, "volume": 19446946.0}, {"date": "2025-11-07", "close": 2.93, "volume": 13564937.0}, {"date": "2025-11-10", "close": 3.2, "volume": 23768510.0}, {"date": "2025-11-11", "close": 3.44, "volume": 38867352.0}, {"date": "2025-11-12", "close": 3.43, "volume": 38807523.0}, {"date": "2025-11-13", "close": 3.78, "volume": 46116708.0}, {"date": "2025-11-14", "close": 3.82, "volume": 39782578.0}, {"date": "2025-11-17", "close": 3.96, "volume": 36347096.0}, {"date": "2025-11-18", "close": 4.09, "volume": 49994909.0}, {"date": "2025-11-19", "close": 3.98, "volume": 54794416.0}, {"date": "2025-11-20", "close": 4.19, "volume": 27245589.0}, {"date": "2025-11-21", "close": 3.9, "volume": 43472556.0}, {"date": "2025-11-24", "close": 3.76, "volume": 36962116.0}, {"date": "2025-11-25", "close": 3.77, "volume": 27027925.0}, {"date": "2025-11-26", "close": 4.04, "volume": 33365463.0}, {"date": "2025-11-27", "close": 3.95, "volume": 21463418.0}, {"date": "2025-11-28", "close": 4.05, "volume": 14728824.0}, {"date": "2025-12-01", "close": 3.92, "volume": 20160574.0}, {"date": "2025-12-02", "close": 3.95, "volume": 18956930.0}, {"date": "2025-12-03", "close": 3.89, "volume": 21330955.0}, {"date": "2025-12-04", "close": 3.73, "volume": 25739096.0}, {"date": "2025-12-05", "close": 3.8, "volume": 24159213.0}, {"date": "2025-12-08", "close": 4.03, "volume": 19653042.0}, {"date": "2025-12-09", "close": 4.07, "volume": 17583928.0}, {"date": "2025-12-10", "close": 4.2, "volume": 21859960.0}, {"date": "2025-12-11", "close": 4.12, "volume": 22349082.0}, {"date": "2025-12-12", "close": 4.1, "volume": 21762948.0}, {"date": "2025-12-15", "close": 3.94, "volume": 19348341.0}, {"date": "2025-12-16", "close": 3.88, "volume": 16377634.0}, {"date": "2025-12-17", "close": 4.06, "volume": 29803474.0}, {"date": "2025-12-18", "close": 3.94, "volume": 20911210.0}, {"date": "2025-12-19", "close": 3.93, "volume": 99217850.0}, {"date": "2025-12-22", "close": 4.01, "volume": 27752350.0}, {"date": "2025-12-23", "close": 4.12, "volume": 31496595.0}, {"date": "2025-12-24", "close": 4.38, "volume": 21732861.0}, {"date": "2025-12-29", "close": 4.31, "volume": 24065557.0}, {"date": "2025-12-30", "close": 4.18, "volume": 21831064.0}, {"date": "2025-12-31", "close": 4.22, "volume": 12905702.0}, {"date": "2026-01-02", "close": 4.31, "volume": 12569062.0}, {"date": "2026-01-05", "close": 4.42, "volume": 16545167.0}, {"date": "2026-01-06", "close": 4.84, "volume": 37521042.0}, {"date": "2026-01-07", "close": 4.83, "volume": 26396477.0}, {"date": "2026-01-08", "close": 4.8, "volume": 21960271.0}, {"date": "2026-01-09", "close": 4.65, "volume": 24429408.0}, {"date": "2026-01-12", "close": 4.77, "volume": 27090882.0}, {"date": "2026-01-13", "close": 4.86, "volume": 24847041.0}, {"date": "2026-01-14", "close": 4.87, "volume": 22152481.0}, {"date": "2026-01-15", "close": 4.83, "volume": 31448370.0}, {"date": "2026-01-16", "close": 4.68, "volume": 36009014.0}, {"date": "2026-01-19", "close": 4.68, "volume": 20190446.0}, {"date": "2026-01-20", "close": 4.74, "volume": 27229596.0}, {"date": "2026-01-21", "close": 4.95, "volume": 24301489.0}, {"date": "2026-01-22", "close": 5.04, "volume": 28475687.0}, {"date": "2026-01-23", "close": 5.08, "volume": 38959043.0}, {"date": "2026-01-27", "close": 4.96, "volume": 61513915.0}, {"date": "2026-01-28", "close": 4.81, "volume": 30809472.0}, {"date": "2026-01-29", "close": 4.59, "volume": 35024257.0}, {"date": "2026-01-30", "close": 4.29, "volume": 44544886.0}, {"date": "2026-02-02", "close": 4.39, "volume": 54777877.0}, {"date": "2026-02-03", "close": 4.41, "volume": 31225605.0}, {"date": "2026-02-04", "close": 4.33, "volume": 23396315.0}, {"date": "2026-02-05", "close": 4.17, "volume": 25768353.0}, {"date": "2026-02-06", "close": 4.12, "volume": 37454449.0}, {"date": "2026-02-09", "close": 4.17, "volume": 21091401.0}, {"date": "2026-02-10", "close": 4.21, "volume": 30185099.0}, {"date": "2026-02-11", "close": 4.27, "volume": 30650516.0}, {"date": "2026-02-12", "close": 4.43, "volume": 25716493.0}, {"date": "2026-02-13", "close": 4.23, "volume": 24420274.0}, {"date": "2026-02-16", "close": 4.31, "volume": 17776279.0}, {"date": "2026-02-17", "close": 4.32, "volume": 8987257.0}, {"date": "2026-02-18", "close": 4.42, "volume": 14009206.0}, {"date": "2026-02-19", "close": 4.38, "volume": 20670697.0}, {"date": "2026-02-20", "close": 4.18, "volume": 17073872.0}, {"date": "2026-02-23", "close": 4.37, "volume": 12811599.0}, {"date": "2026-02-24", "close": 4.72, "volume": 28407065.0}, {"date": "2026-02-25", "close": 4.85, "volume": 22872289.0}, {"date": "2026-02-26", "close": 5.25, "volume": 56032789.0}, {"date": "2026-02-27", "close": 5.19, "volume": 50379583.0}, {"date": "2026-03-02", "close": 5.15, "volume": 33414915.0}, {"date": "2026-03-03", "close": 4.8, "volume": 26179365.0}, {"date": "2026-03-04", "close": 4.74, "volume": 21715122.0}, {"date": "2026-03-05", "close": 4.81, "volume": 19751427.0}, {"date": "2026-03-06", "close": 4.76, "volume": 14280620.0}, {"date": "2026-03-09", "close": 4.44, "volume": 31328994.0}, {"date": "2026-03-10", "close": 4.67, "volume": 17926379.0}, {"date": "2026-03-11", "close": 4.9, "volume": 22384727.0}, {"date": "2026-03-12", "close": 4.78, "volume": 18991139.0}, {"date": "2026-03-13", "close": 4.89, "volume": 16081109.0}, {"date": "2026-03-16", "close": 4.76, "volume": 20295704.0}, {"date": "2026-03-17", "close": 4.67, "volume": 20172645.0}, {"date": "2026-03-18", "close": 4.59, "volume": 30675734.0}, {"date": "2026-03-19", "close": 4.13, "volume": 28107748.0}, {"date": "2026-03-20", "close": 4.23, "volume": 66412151.0}, {"date": "2026-03-23", "close": 4.26, "volume": 32057661.0}, {"date": "2026-03-24", "close": 4.54, "volume": 27488914.0}, {"date": "2026-03-25", "close": 4.92, "volume": 52287388.0}, {"date": "2026-03-26", "close": 4.97, "volume": 27976053.0}, {"date": "2026-03-27", "close": 5.15, "volume": 28594728.0}, {"date": "2026-03-30", "close": 5.27, "volume": 33833538.0}, {"date": "2026-03-31", "close": 5.12, "volume": 29638021.0}, {"date": "2026-04-01", "close": 5.3, "volume": 27242671.0}, {"date": "2026-04-02", "close": 5.09, "volume": 23727097.0}, {"date": "2026-04-07", "close": 5.19, "volume": 12899519.0}, {"date": "2026-04-08", "close": 5.28, "volume": 18058376.0}, {"date": "2026-04-09", "close": 5.3, "volume": 16127317.0}, {"date": "2026-04-10", "close": 5.36, "volume": 15702965.0}, {"date": "2026-04-13", "close": 5.34, "volume": 26494992.0}, {"date": "2026-04-14", "close": 5.4, "volume": 17004281.0}, {"date": "2026-04-15", "close": 5.39, "volume": 16538223.0}, {"date": "2026-04-16", "close": 5.71, "volume": 28347163.0}, {"date": "2026-04-17", "close": 6.04, "volume": 32754337.0}, {"date": "2026-04-20", "close": 6.04, "volume": 26514915.0}, {"date": "2026-04-21", "close": 5.89, "volume": 22018017.0}, {"date": "2026-04-22", "close": 5.92, "volume": 16428894.0}, {"date": "2026-04-23", "close": 5.68, "volume": 21852156.0}, {"date": "2026-04-24", "close": 5.77, "volume": 21807821.0}, {"date": "2026-04-27", "close": 5.93, "volume": 15991329.0}, {"date": "2026-04-28", "close": 6.11, "volume": 24718110.0}, {"date": "2026-04-29", "close": 5.98, "volume": 48401058.0}, {"date": "2026-04-30", "close": 6.02, "volume": 24564409.0}, {"date": "2026-05-01", "close": 6.14, "volume": 21146248.0}, {"date": "2026-05-04", "close": 6.05, "volume": 11380086.0}, {"date": "2026-05-05", "close": 6.04, "volume": 8308470.0}, {"date": "2026-05-06", "close": 6.24, "volume": 28414877.0}, {"date": "2026-05-07", "close": 6.37, "volume": 22313941.0}, {"date": "2026-05-08", "close": 6.26, "volume": 17561982.0}, {"date": "2026-05-11", "close": 6.28, "volume": 17616744.0}, {"date": "2026-05-12", "close": 6.5, "volume": 32139982.0}, {"date": "2026-05-13", "close": 6.44, "volume": 21988910.0}, {"date": "2026-05-14", "close": 6.38, "volume": 13732940.0}, {"date": "2026-05-15", "close": 6.01, "volume": 30109513.0}, {"date": "2026-05-18", "close": 6.0, "volume": 14285849.0}, {"date": "2026-05-19", "close": 5.92, "volume": 15964907.0}, {"date": "2026-05-20", "close": 6.03, "volume": 23352279.0}, {"date": "2026-05-21", "close": 6.16, "volume": 18879249.0}, {"date": "2026-05-22", "close": 6.34, "volume": 22384169.0}, {"date": "2026-05-25", "close": 6.43, "volume": 14296272.0}, {"date": "2026-05-26", "close": 6.4, "volume": 20252004.0}, {"date": "2026-05-27", "close": 6.28, "volume": 25570105.0}, {"date": "2026-05-28", "close": 6.3, "volume": 29399882.0}, {"date": "2026-05-29", "close": 6.46, "volume": 401573042.0}, {"date": "2026-06-01", "close": 6.74, "volume": 22666863.0}, {"date": "2026-06-02", "close": 6.55, "volume": 27393955.0}, {"date": "2026-06-03", "close": 6.43, "volume": 32558009.0}, {"date": "2026-06-04", "close": 6.14, "volume": 32056025.0}, {"date": "2026-06-05", "close": 5.91, "volume": 38369444.0}, {"date": "2026-06-09", "close": 5.86, "volume": 29953465.0}, {"date": "2026-06-10", "close": 5.76, "volume": 20716783.0}, {"date": "2026-06-11", "close": 5.94, "volume": 27551148.0}, {"date": "2026-06-12", "close": 6.52, "volume": 24476261.0}, {"date": "2026-06-15", "close": 6.48, "volume": 28219800.0}, {"date": "2026-06-16", "close": 6.19, "volume": 50528511.0}, {"date": "2026-06-17", "close": 6.36, "volume": 17204569.0}, {"date": "2026-06-18", "close": 6.17, "volume": 19258036.0}, {"date": "2026-06-19", "close": 5.88, "volume": 39063143.0}, {"date": "2026-06-22", "close": 5.53, "volume": 27506438.0}, {"date": "2026-06-23", "close": 5.47, "volume": 25342330.0}, {"date": "2026-06-24", "close": 5.66, "volume": 21664942.0}, {"date": "2026-06-25", "close": 5.38, "volume": 16207867.0}, {"date": "2026-06-26", "close": 5.04, "volume": 21737163.0}, {"date": "2026-06-29", "close": 5.08, "volume": 17122467.0}, {"date": "2026-06-30", "close": 5.02, "volume": 34499054.0}, {"date": "2026-07-01", "close": 5.11, "volume": 21687549.0}, {"date": "2026-07-02", "close": 5.13, "volume": 17303004.0}, {"date": "2026-07-03", "close": 5.23, "volume": 15968628.0}, {"date": "2026-07-06", "close": 5.14, "volume": 13383818.0}, {"date": "2026-07-07", "close": 4.86, "volume": 18599573.0}, {"date": "2026-07-08", "close": 4.7, "volume": 22606491.0}, {"date": "2026-07-09", "close": 4.61, "volume": 20676365.0}, {"date": "2026-07-10", "close": 4.63, "volume": 17569286.0}, {"date": "2026-07-13", "close": 4.48, "volume": 22702628.0}, {"date": "2026-07-14", "close": 4.53, "volume": 13540334.0}, {"date": "2026-07-15", "close": 4.64, "volume": 20489235.0}, {"date": "2026-07-16", "close": 4.47, "volume": 20997795.0}, {"date": "2026-07-17", "close": 4.33, "volume": 22877843.0}, {"date": "2026-07-20", "close": 4.19, "volume": 19769609.0}, {"date": "2026-07-21", "close": 4.12, "volume": 34641259.0}, {"date": "2026-07-22", "close": 4.15, "volume": 21027914.0}, {"date": "2026-07-23", "close": 4.23, "volume": 26535416.0}, {"date": "2026-07-24", "close": 4.14, "volume": 17643517.0}, {"date": "2026-07-27", "close": 4.25, "volume": 14085298.0}, {"date": "2026-07-28", "close": 4.04, "volume": 20691379.0}, {"date": "2026-07-29", "close": 4.1, "volume": 29445110.0}, {"date": "2026-07-30", "close": 4.21, "volume": 35094600.0}, {"date": "2026-07-31", "close": 4.15, "volume": 31082990.0}, {"date": "2026-08-03", "close": 4.08, "volume": 19218113.0}, {"date": "2026-08-04", "close": 4.28, "volume": 24060462.0}, {"date": "2026-08-05", "close": 4.33, "volume": 23991217.0}, {"date": "2026-08-06", "close": 4.3, "volume": 25394913.0}, {"date": "2026-08-07", "close": 4.58, "volume": 27665064.0}, {"date": "2026-08-10", "close": 4.72, "volume": 20433944.0}, {"date": "2026-08-11", "close": 4.68, "volume": 16619280.0}, {"date": "2026-08-12", "close": 4.88, "volume": 19541609.0}, {"date": "2026-08-13", "close": 4.86, "volume": 17545420.0}, {"date": "2026-08-14", "close": 4.87, "volume": 18594006.0}, {"date": "2026-08-17", "close": 5.09, "volume": 23603776.0}, {"date": "2026-08-18", "close": 4.93, "volume": 26638062.0}, {"date": "2026-08-19", "close": 4.76, "volume": 20296639.0}, {"date": "2026-08-20", "close": 4.83, "volume": 18348126.0}, {"date": "2026-08-21", "close": 5.07, "volume": 34025683.0}, {"date": "2026-08-24", "close": 5.47, "volume": 33392178.0}, {"date": "2026-08-25", "close": 5.14, "volume": 31057841.0}, {"date": "2026-08-26", "close": 5.29, "volume": 27699223.0}, {"date": "2026-08-27", "close": 5.15, "volume": 25598467.0}, {"date": "2026-08-28", "close": 5.36, "volume": 21318353.0}, {"date": "2026-08-31", "close": 5.4, "volume": 38999864.0}, {"date": "2026-09-01", "close": 5.48, "volume": 15604624.0}, {"date": "2026-09-02", "close": 5.19, "volume": 26497640.0}, {"date": "2026-09-03", "close": 5.2, "volume": 19628476.0}, {"date": "2026-09-04", "close": 5.09, "volume": 22024463.0}, {"date": "2026-09-07", "close": 4.93, "volume": 23112239.0}, {"date": "2026-09-08", "close": 4.93, "volume": 16961508.0}, {"date": "2026-09-09", "close": 5.01, "volume": 18333727.0}, {"date": "2026-09-10", "close": 4.88, "volume": 19552590.0}, {"date": "2026-09-11", "close": 4.52, "volume": 25921998.0}, {"date": "2026-09-14", "close": 4.41, "volume": 20543044.0}, {"date": "2026-09-15", "close": 4.26, "volume": 28510801.0}, {"date": "2026-09-16", "close": 4.25, "volume": 24382380.0}, {"date": "2026-09-17", "close": 4.22, "volume": 27494627.0}, {"date": "2026-09-18", "close": 4.17, "volume": 53904198.0}], "refreshing": true}