{"ticker": "PNC", "overview": {"name": "Pioneer Credit Limited", "country": "Australia", "industry": "Financial Services"}, "description": "Pioneer Credit Limited trades as PNC on the ASX and is registered in Australia, classified under Financial Services. Diversified Financial Services. Privy Trades holds 2,870 insider filings for the company, from October 2003 to August 2026. Across those, 58 insiders disclosed 79 open-market purchases totalling $21.65M against 410 sales totalling $697.55M. We also hold 167 ASX director and substantial-holder notices naming 28 distinct holders.", "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": "PNC", "has_prices": true, "as_of": "2026-09-07", "last": 0.675, "prev_close": 0.66, "change": 0.015000000000000013, "change_pct": 0.022727272727272745, "session_volume": 126514.0, "vwap_5": 0.6768341575243646, "vwap_20": 0.6811771656838017, "vwap_60": 0.6652643471918475, "vwap_250": 0.6595676705024022, "high_52w": 0.76, "low_52w": 0.56, "avg_volume_20": 94400.9, "sessions": 400, "market_cap": {"value": 131522050.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03131090", "src": "ASX", "ticker": "PNC", "cik": "", "company": "Pioneer Credit Limited", "company_raw": "Pioneer Credit 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": "Someone big just shifted their PNC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131090", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "ASX-03131087", "src": "ASX", "ticker": "PNC", "cik": "", "company": "Pioneer Credit Limited", "company_raw": "Pioneer Credit Limited", "who": "Kr John", "who_key": "KR John", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: KR John changes a holding in PNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131087", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "ASX-03121138", "src": "ASX", "ticker": "PNC", "cik": "", "company": "Pioneer Credit Limited", "company_raw": "Pioneer Credit Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121138", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "ASX-03119025", "src": "ASX", "ticker": "PNC", "cik": "", "company": "Pioneer Credit Limited", "company_raw": "Pioneer Credit Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PNC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119025", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "ASX-03118710", "src": "ASX", "ticker": "PNC", "cik": "", "company": "Pioneer Credit Limited", "company_raw": "Pioneer Credit Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PNC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118710", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Keith Roy John", "notice_type": "3Y", "direct_shares": 20905700.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144610-6A1347806", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Roy John", "notice_type": "3Y", "direct_shares": 20905700.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127028-6A1340600", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "MIDBRIDGE INVESTMENTS PTY LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.058, "notice_date": "2026-08-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127031-6A1340602", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "MIDBRIDGE INVESTMENTS PTY LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.732, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114692-6A1335684", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KR John", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KR John", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KR John", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Targett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KR John", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Birrell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KR John", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Targett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Whitechurch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Pervan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KR John", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Targett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KR John", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Targett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KR John", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M d'Almeida", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Gately", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Pervan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KR John", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KR John", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-13", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KR John", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/pnc", "needs_ocr": 0}], "directors": [{"name": "A Whitechurch", "first_seen": "2024-12-10", "last_seen": "2024-12-10", "status": "current", "notices": 1}, {"name": "David Birrell", "first_seen": "2025-10-30", "last_seen": "2025-10-30", "status": "current", "notices": 1}, {"name": "S Targett", "first_seen": "2023-09-04", "last_seen": "2026-03-05", "status": "current", "notices": 3}, {"name": "KR John", "first_seen": "2015-11-01", "last_seen": "2026-06-17", "status": "current", "notices": 32}, {"name": "Keith Roy John", "first_seen": "2026-08-26", "last_seen": "2026-10-05", "status": "current", "notices": 2}, {"name": "Mr Michael Smith", "first_seen": "2015-09-06", "last_seen": "2015-09-06", "status": "past", "notices": 1}, {"name": "Mr Rob Bransby", "first_seen": "2015-09-07", "last_seen": "2015-09-07", "status": "past", "notices": 1}, {"name": "Mr Mark Dutton", "first_seen": "2016-10-19", "last_seen": "2016-10-19", "status": "past", "notices": 1}, {"name": "Mr Keith John", "first_seen": "2015-09-09", "last_seen": "2016-10-19", "status": "past", "notices": 2}, {"name": "R Bransby", "first_seen": "2015-11-01", "last_seen": "2016-11-01", "status": "past", "notices": 2}, {"name": "Anne Templeman-Jones", "first_seen": "2016-11-07", "last_seen": "2016-11-07", "status": "past", "notices": 1}, {"name": "Rob Bransby", "first_seen": "2016-05-02", "last_seen": "2017-03-31", "status": "past", "notices": 2}, {"name": "Ann Robinson", "first_seen": "2018-02-28", "last_seen": "2018-02-28", "status": "past", "notices": 1}, {"name": "A Robinson", "first_seen": "2018-03-15", "last_seen": "2018-03-15", "status": "past", "notices": 1}, {"name": "M Smith", "first_seen": "2015-11-02", "last_seen": "2018-05-01", "status": "past", "notices": 5}, {"name": "M Dutton", "first_seen": "2016-11-01", "last_seen": "2018-05-01", "status": "past", "notices": 6}, {"name": "K John", "first_seen": "2018-05-01", "last_seen": "2018-05-01", "status": "past", "notices": 1}, {"name": "Mark Dutton", "first_seen": "2015-11-01", "last_seen": "2019-05-03", "status": "past", "notices": 4}, {"name": "Andrea Hall", "first_seen": "2016-11-07", "last_seen": "2020-10-01", "status": "past", "notices": 2}, {"name": "Michelle d'Almeida", "first_seen": "2021-06-15", "last_seen": "2021-06-15", "status": "past", "notices": 1}, {"name": "Keith John", "first_seen": "2022-06-30", "last_seen": "2022-06-30", "status": "past", "notices": 1}, {"name": "Michael Smith", "first_seen": "2016-05-03", "last_seen": "2023-01-02", "status": "past", "notices": 5}, {"name": "A Hall", "first_seen": "2023-02-16", "last_seen": "2023-02-16", "status": "past", "notices": 1}, {"name": "P Gately", "first_seen": "2023-08-29", "last_seen": "2023-08-29", "status": "past", "notices": 1}, {"name": "M d'Almeida", "first_seen": "2023-08-29", "last_seen": "2023-08-29", "status": "past", "notices": 1}, {"name": "Steve Targett", "first_seen": "2024-05-22", "last_seen": "2024-05-22", "status": "past", "notices": 1}, {"name": "S Pervan", "first_seen": "2023-08-29", "last_seen": "2024-10-03", "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": "2026-11-01", "form": "Progress Report", "title": "3 Year Major Bank Agreement and $14.4m Portfolio Acquisition", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156810-6A1353167"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155267-6A1352402"}, {"date": "2026-10-29", "form": "Chairman'S Address", "title": "2026 Annual General Meeting - Chairman's Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155154-6A1352352"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - KR John", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144610-6A1347806"}, {"date": "2026-09-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139060-6A1345340"}], "performance": {"ticker": "PNC", "has_prices": true, "summary": {"n": 87, "avg": -0.3854272734682786, "win_rate": 0.1839080459770115, "best": 1.1034482758620692, "worst": -0.9961504480626024, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2026-03-12", "score": 0.0, "ref_price": 0.68, "return": -0.10294117647058831}, {"who": "Medler Linda R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4007.6, "date": "2026-03-09", "score": 23.4, "ref_price": 0.675, "return": -0.09629629629629638}, {"who": "Wiedman Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 3568.0, "date": "2025-05-20", "score": 27.9, "ref_price": 0.49, "return": 0.24489795918367346}, {"who": "Pfinsgraff Martin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 158220.0, "date": "2025-04-25", "score": 56.3, "ref_price": 158.46, "return": -0.9961504480626024}, {"who": "Dachille Douglas A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19813.3, "date": "2025-02-03", "score": 30.8, "ref_price": 0.555, "return": 0.09909909909909898}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 0.57, "return": 0.0701754385964913}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 0.63, "return": -0.03174603174603177}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 0.35, "return": 0.7428571428571429}, {"who": "Salesky Bryan Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50840.0, "date": "2023-06-07", "score": 50.6, "ref_price": 0.365, "return": 0.6712328767123288}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-04-26", "score": 0.0, "ref_price": 0.37, "return": 0.6486486486486487}, {"who": "ALVARADO JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123895.0, "date": "2023-04-21", "score": 55.2, "ref_price": 0.36, "return": 0.6944444444444444}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-04-19", "score": 0.0, "ref_price": 0.33, "return": 0.8484848484848484}, {"who": "Fallon Kieran John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 125450.0, "date": "2023-03-15", "score": 46.6, "ref_price": 0.33, "return": 0.8484848484848484}, {"who": "DEMCHAK WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO", "amount": 129698.0, "date": "2023-03-13", "score": 50.4, "ref_price": 0.325, "return": 0.8769230769230768}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 0.34, "return": 0.7941176470588234}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2023-02-13", "score": 0.0, "ref_price": 0.34, "return": 0.7941176470588234}, {"who": "DEMCHAK WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO", "amount": 1004639.0, "date": "2023-01-20", "score": 61.2, "ref_price": 0.29, "return": 1.1034482758620692}, {"who": "NIBLOCK ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 334145.0, "date": "2022-05-06", "score": 52.7, "ref_price": 0.49, "return": 0.24489795918367346}, {"who": "Pfinsgraff Martin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1204.0574, "date": "2021-02-22", "score": 19.2, "ref_price": 0.53, "return": 0.150943396226415}, {"who": "HARSHMAN RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97550.0, "date": "2020-05-15", "score": 53.9, "ref_price": 0.315, "return": 0.9365079365079364}, {"who": "Feldstein Andrew T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2498769.0, "date": "2020-03-12", "score": 61.1, "ref_price": 1.35, "return": -0.5481481481481482}, {"who": "Medler Linda R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5082.650000000001, "date": "2020-03-10", "score": 39.4, "ref_price": 1.445, "return": -0.5778546712802769}, {"who": "Feldstein Andrew T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2499729.775, "date": "2020-03-09", "score": 63.2, "ref_price": 1.48, "return": -0.5878378378378378}, {"who": "Feldstein Andrew T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2984506.32, "date": "2020-02-28", "score": 66.9, "ref_price": 1.665, "return": -0.6336336336336337}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 153109.80000000002, "date": "2020-01-17", "score": 45.2, "ref_price": 1.78, "return": -0.6573033707865168}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124380.0, "date": "2019-08-23", "score": 45.6, "ref_price": 2.46, "return": -0.7520325203252033}, {"who": "Pfinsgraff Martin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62844.0, "date": "2019-02-21", "score": 43.8, "ref_price": 3.07, "return": -0.8013029315960912}, {"who": "Pfinsgraff Martin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99505.0, "date": "2018-07-18", "score": 54.0, "ref_price": 3.13, "return": -0.805111821086262}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122790.0, "date": "2017-02-09", "score": 48.5, "ref_price": 2.031636, "return": -0.699749364551524}, {"who": "HESSE DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41219.5, "date": "2016-07-21", "score": 47.0, "ref_price": 1.752784, "return": -0.6519822180029027}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87805.0, "date": "2016-05-02", "score": 53.4, "ref_price": 1.653194, "return": -0.6310172913765717}, {"who": "HESSE DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40500.0, "date": "2016-02-08", "score": 49.4, "ref_price": 1.7677225, "return": -0.6549232133437234}, {"who": "Feldstein Andrew T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1998528.2400000002, "date": "2016-01-20", "score": 68.2, "ref_price": 1.752784, "return": -0.6519822180029027}, {"who": "Cheshire Marjorie Rodgers", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9931.9656, "date": "2016-01-20", "score": 42.5, "ref_price": 1.752784, "return": -0.6519822180029027}, {"who": "Feldstein Andrew T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2108370.0, "date": "2015-03-12", "score": 68.1, "ref_price": 1.942005, "return": -0.6858916429154406}, {"who": "Feldstein Andrew T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2046625.0, "date": "2014-08-01", "score": 54.7, "ref_price": 1.553604, "return": -0.6073645536443006}, {"who": "James Kay Coles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17891.74, "date": "2012-03-09", "score": 45.3, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20106.904, "date": "2012-01-03", "score": 31.1, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23039.808, "date": "2011-10-03", "score": 31.9, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28404.9, "date": "2011-07-22", "score": 47.6, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24579.5, "date": "2011-07-01", "score": 32.2, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20937.7488, "date": "2011-04-01", "score": 31.3, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20959.164, "date": "2011-01-03", "score": 31.4, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23659.7592, "date": "2010-10-01", "score": 32.1, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26083.656, "date": "2010-07-01", "score": 32.6, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17716.1948, "date": "2010-04-01", "score": 30.5, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "STRIGL DENNIS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 266375.0, "date": "2010-02-24", "score": 59.1, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64607.15, "date": "2010-02-11", "score": 41.5, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16159.8773, "date": "2010-01-04", "score": 30.1, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14722.35, "date": "2009-10-01", "score": 29.6, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20548.08, "date": "2009-07-01", "score": 31.2, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19423.734, "date": "2009-04-01", "score": 31.3, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "DEMCHAK WILLIAM S", "person_type": "EXEC", "person_label": "Execs", "role": "Senior Vice Chairman", "amount": 252706.0, "date": "2009-03-06", "score": 39.2, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "CHELLGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 298275.5, "date": "2009-02-05", "score": 54.5, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22058.379999999997, "date": "2009-01-02", "score": 31.6, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "CHELLGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86180.0, "date": "2008-12-02", "score": 43.8, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16269.0, "date": "2008-10-01", "score": 30.1, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20649.7, "date": "2008-07-01", "score": 31.4, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14733.95, "date": "2008-04-01", "score": 29.6, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17320.4, "date": "2008-01-02", "score": 30.4, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16167.342, "date": "2007-10-01", "score": 30.1, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19199.88, "date": "2007-07-02", "score": 31.0, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "BUNCH CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7454.000000000001, "date": "2007-04-24", "score": 26.1, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23719.46, "date": "2007-04-02", "score": 32.1, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17088.600000000002, "date": "2007-01-03", "score": 30.4, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14687.177599999999, "date": "2006-10-02", "score": 29.6, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "James Kay Coles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1056.45, "date": "2006-07-28", "score": 18.8, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21204.6072, "date": "2006-07-03", "score": 31.5, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WALLS GEORGE H JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6840.000000000001, "date": "2006-06-07", "score": 25.7, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19527.0, "date": "2006-05-18", "score": 33.9, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "MASSARO ANTHONY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69050.0, "date": "2006-05-17", "score": 52.1, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17882.2, "date": "2006-03-31", "score": 30.7, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17861.100000000002, "date": "2005-12-30", "score": 30.7, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18128.8, "date": "2005-09-30", "score": 30.8, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18928.85, "date": "2005-06-30", "score": 31.1, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22661.18, "date": "2005-04-01", "score": 32.2, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16431.399999999998, "date": "2005-01-03", "score": 30.4, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20425.48, "date": "2004-10-01", "score": 31.6, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "CHELLGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49980.0, "date": "2004-08-06", "score": 39.8, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "ROHR JAMES E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 250050.0, "date": "2004-07-27", "score": 54.0, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "DEMCHAK WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman and CFO", "amount": 482916.0, "date": "2004-07-23", "score": 55.4, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20344.59, "date": "2004-07-06", "score": 31.6, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "MASSARO ANTHONY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53600.0, "date": "2004-05-14", "score": 35.8, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "DEMCHAK WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman and CFO", "amount": 2098972.0, "date": "2004-04-26", "score": 64.9, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20389.86, "date": "2004-04-01", "score": 31.6, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "WEHMEIER HELGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12559.800000000001, "date": "2004-02-18", "score": 29.0, "ref_price": 1.59344, "return": -0.617180439803193}, {"who": "STRIGL DENNIS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27105.0, "date": "2003-11-25", "score": 43.0, "ref_price": 1.59344, "return": -0.617180439803193}]}, "price_series": [{"date": "2014-05-01", "close": 1.59344, "volume": 376876.0}, {"date": "2014-05-02", "close": 1.59344, "volume": 313355.0}, {"date": "2014-05-05", "close": 1.59344, "volume": 54153.0}, {"date": "2014-05-06", "close": 1.6382555, "volume": 122572.0}, {"date": "2014-05-07", "close": 1.653194, "volume": 36625.0}, {"date": "2014-05-08", "close": 1.643235, "volume": 260744.0}, {"date": "2014-05-09", "close": 1.6282965, "volume": 15062.0}, {"date": "2014-05-12", "close": 1.603399, "volume": 59179.0}, {"date": "2014-05-13", "close": 1.59344, "volume": 119899.0}, {"date": "2014-05-14", "close": 1.59344, "volume": 45366.0}, {"date": "2014-05-15", "close": 1.613358, "volume": 159668.0}, {"date": "2014-05-16", "close": 1.59344, "volume": 81333.0}, {"date": "2014-05-19", "close": 1.59344, "volume": 78572.0}, {"date": "2014-05-20", "close": 1.59344, "volume": 62255.0}, {"date": "2014-05-21", "close": 1.573522, "volume": 80292.0}, {"date": "2014-05-23", "close": 1.59344, "volume": 16066.0}, {"date": "2014-05-26", "close": 1.59344, "volume": 6838.0}, {"date": "2014-05-28", "close": 1.553604, "volume": 3514.0}, {"date": "2014-05-29", "close": 1.573522, "volume": 10041.0}, {"date": "2014-05-30", "close": 1.583481, "volume": 26969.0}, {"date": "2014-06-02", "close": 1.583481, "volume": 871.0}, {"date": "2014-06-05", "close": 1.573522, "volume": 5021.0}, {"date": "2014-06-10", "close": 1.59344, "volume": 6512.0}, {"date": "2014-06-11", "close": 1.583481, "volume": 4505.0}, {"date": "2014-06-12", "close": 1.573522, "volume": 2008.0}, {"date": "2014-06-13", "close": 1.583481, "volume": 48134.0}, {"date": "2014-06-18", "close": 1.573522, "volume": 27368.0}, {"date": "2014-06-20", "close": 1.573522, "volume": 31629.0}, {"date": "2014-06-23", "close": 1.543645, "volume": 4016.0}, {"date": "2014-06-24", "close": 1.563563, "volume": 7029.0}, {"date": "2014-06-26", "close": 1.59344, "volume": 100412.0}, {"date": "2014-06-27", "close": 1.59344, "volume": 2912.0}, {"date": "2014-06-30", "close": 1.573522, "volume": 84903.0}, {"date": "2014-07-01", "close": 1.583481, "volume": 13054.0}, {"date": "2014-07-07", "close": 1.573522, "volume": 6396.0}, {"date": "2014-07-14", "close": 1.583481, "volume": 8033.0}, {"date": "2014-07-15", "close": 1.543645, "volume": 6025.0}, {"date": "2014-07-17", "close": 1.553604, "volume": 110351.0}, {"date": "2014-07-18", "close": 1.543645, "volume": 3616.0}, {"date": "2014-07-21", "close": 1.573522, "volume": 17967.0}, {"date": "2014-07-22", "close": 1.553604, "volume": 10041.0}, {"date": "2014-07-25", "close": 1.553604, "volume": 2385.0}, {"date": "2014-07-28", "close": 1.543645, "volume": 2781.0}, {"date": "2014-07-29", "close": 1.553604, "volume": 5610.0}, {"date": "2014-08-04", "close": 1.553604, "volume": 11045.0}, {"date": "2014-08-07", "close": 1.573522, "volume": 15062.0}, {"date": "2014-08-08", "close": 1.553604, "volume": 15062.0}, {"date": "2014-08-11", "close": 1.553604, "volume": 6276.0}, {"date": "2014-08-14", "close": 1.553604, "volume": 15062.0}, {"date": "2014-08-19", "close": 1.533686, "volume": 3012.0}, {"date": "2014-08-20", "close": 1.563563, "volume": 1004.0}, {"date": "2014-08-21", "close": 1.573522, "volume": 92841.0}, {"date": "2014-08-22", "close": 1.573522, "volume": 97359.0}, {"date": "2014-08-26", "close": 1.583481, "volume": 148564.0}, {"date": "2014-08-27", "close": 1.643235, "volume": 211216.0}, {"date": "2014-08-28", "close": 1.59344, "volume": 7907.0}, {"date": "2014-08-29", "close": 1.59344, "volume": 190812.0}, {"date": "2014-09-01", "close": 1.613358, "volume": 275003.0}, {"date": "2014-09-02", "close": 1.59344, "volume": 96897.0}, {"date": "2014-09-03", "close": 1.59344, "volume": 10041.0}, {"date": "2014-09-04", "close": 1.5984195, "volume": 74054.0}, {"date": "2014-09-05", "close": 1.59344, "volume": 36991.0}, {"date": "2014-09-08", "close": 1.59344, "volume": 95804.0}, {"date": "2014-09-09", "close": 1.633276, "volume": 171219.0}, {"date": "2014-09-10", "close": 1.6282965, "volume": 1684570.0}, {"date": "2014-09-11", "close": 1.6681325, "volume": 187287.0}, {"date": "2014-09-12", "close": 1.69303, "volume": 20993.0}, {"date": "2014-09-15", "close": 1.69303, "volume": 12513.0}, {"date": "2014-09-16", "close": 1.6780915, "volume": 74294.0}, {"date": "2014-09-17", "close": 1.683071, "volume": 8.0}, {"date": "2014-09-18", "close": 1.702989, "volume": 154511.0}, {"date": "2014-09-22", "close": 1.69303, "volume": 10041.0}, {"date": "2014-09-24", "close": 1.742825, "volume": 32.0}, {"date": "2014-09-25", "close": 1.7677225, "volume": 30678.0}, {"date": "2014-09-26", "close": 1.782661, "volume": 17808.0}, {"date": "2014-10-01", "close": 1.69303, "volume": 110147.0}, {"date": "2014-10-03", "close": 1.742825, "volume": 5021.0}, {"date": "2014-10-06", "close": 1.742825, "volume": 7244.0}, {"date": "2014-10-07", "close": 1.742825, "volume": 65519.0}, {"date": "2014-10-09", "close": 1.742825, "volume": 10041.0}, {"date": "2014-10-10", "close": 1.7378455, "volume": 75208.0}, {"date": "2014-10-14", "close": 1.683071, "volume": 61660.0}, {"date": "2014-10-15", "close": 1.683071, "volume": 2365.0}, {"date": "2014-10-16", "close": 1.69303, "volume": 121264.0}, {"date": "2014-10-17", "close": 1.69303, "volume": 66142.0}, {"date": "2014-10-20", "close": 1.69303, "volume": 11045.0}, {"date": "2014-10-21", "close": 1.6880505, "volume": 15115.0}, {"date": "2014-10-22", "close": 1.722907, "volume": 74824.0}, {"date": "2014-10-24", "close": 1.722907, "volume": 11981.0}, {"date": "2014-10-27", "close": 1.722907, "volume": 15198.0}, {"date": "2014-10-28", "close": 1.722907, "volume": 10041.0}, {"date": "2014-10-29", "close": 1.712948, "volume": 68029.0}, {"date": "2014-10-30", "close": 1.702989, "volume": 57746.0}, {"date": "2014-10-31", "close": 1.722907, "volume": 85250.0}, {"date": "2014-11-03", "close": 1.702989, "volume": 87412.0}, {"date": "2014-11-04", "close": 1.712948, "volume": 37885.0}, {"date": "2014-11-05", "close": 1.702989, "volume": 62065.0}, {"date": "2014-11-06", "close": 1.722907, "volume": 32340.0}, {"date": "2014-11-07", "close": 1.742825, "volume": 29787.0}, {"date": "2014-11-10", "close": 1.742825, "volume": 1999.0}, {"date": "2014-11-11", "close": 1.722907, "volume": 47382.0}, {"date": "2014-11-12", "close": 1.722907, "volume": 17729.0}, {"date": "2014-11-13", "close": 1.722907, "volume": 112292.0}, {"date": "2014-11-14", "close": 1.742825, "volume": 61741.0}, {"date": "2014-11-17", "close": 1.742825, "volume": 28798.0}, {"date": "2014-11-18", "close": 1.782661, "volume": 27260.0}, {"date": "2014-11-19", "close": 1.8274765, "volume": 23857.0}, {"date": "2014-11-20", "close": 1.8274765, "volume": 26846.0}, {"date": "2014-11-21", "close": 1.8673125, "volume": 15181.0}, {"date": "2014-11-24", "close": 1.842415, "volume": 12448.0}, {"date": "2014-11-25", "close": 1.802579, "volume": 35745.0}, {"date": "2014-11-26", "close": 1.8274765, "volume": 9756.0}, {"date": "2014-11-27", "close": 1.79262, "volume": 7323.0}, {"date": "2014-11-28", "close": 1.802579, "volume": 23095.0}, {"date": "2014-12-03", "close": 1.802579, "volume": 23180.0}, {"date": "2014-12-04", "close": 1.802579, "volume": 30656.0}, {"date": "2014-12-05", "close": 1.762743, "volume": 26028.0}, {"date": "2014-12-08", "close": 1.762743, "volume": 10041.0}, {"date": "2014-12-11", "close": 1.772702, "volume": 26337.0}, {"date": "2014-12-15", "close": 1.752784, "volume": 6025.0}, {"date": "2014-12-16", "close": 1.742825, "volume": 12551.0}, {"date": "2014-12-18", "close": 1.742825, "volume": 6728.0}, {"date": "2014-12-19", "close": 1.772702, "volume": 39845.0}, {"date": "2014-12-22", "close": 1.782661, "volume": 196128.0}, {"date": "2014-12-23", "close": 1.782661, "volume": 21558.0}, {"date": "2014-12-24", "close": 1.822497, "volume": 33508.0}, {"date": "2014-12-29", "close": 1.822497, "volume": 30368.0}, {"date": "2014-12-30", "close": 1.822497, "volume": 12117.0}, {"date": "2014-12-31", "close": 1.8075585, "volume": 10041.0}, {"date": "2015-01-02", "close": 1.832456, "volume": 10489.0}, {"date": "2015-01-05", "close": 1.942005, "volume": 94889.0}, {"date": "2015-01-06", "close": 1.89221, "volume": 33414.0}, {"date": "2015-01-07", "close": 1.89221, "volume": 54932.0}, {"date": "2015-01-08", "close": 1.89221, "volume": 84102.0}, {"date": "2015-01-12", "close": 1.852374, "volume": 18365.0}, {"date": "2015-01-13", "close": 1.872292, "volume": 10794.0}, {"date": "2015-01-14", "close": 1.902169, "volume": 39208.0}, {"date": "2015-01-15", "close": 1.902169, "volume": 58038.0}, {"date": "2015-01-16", "close": 1.902169, "volume": 2496.0}, {"date": "2015-01-19", "close": 1.872292, "volume": 27815.0}, {"date": "2015-01-20", "close": 1.862333, "volume": 24603.0}, {"date": "2015-01-21", "close": 1.89221, "volume": 45055.0}, {"date": "2015-01-22", "close": 1.89221, "volume": 1369.0}, {"date": "2015-01-23", "close": 1.872292, "volume": 7188.0}, {"date": "2015-01-27", "close": 1.8573535, "volume": 27643.0}, {"date": "2015-01-28", "close": 1.842415, "volume": 20813.0}, {"date": "2015-01-29", "close": 1.862333, "volume": 15200.0}, {"date": "2015-01-30", "close": 1.902169, "volume": 14647.0}, {"date": "2015-02-02", "close": 1.902169, "volume": 2209.0}, {"date": "2015-02-03", "close": 1.902169, "volume": 98203.0}, {"date": "2015-02-04", "close": 1.89221, "volume": 4396.0}, {"date": "2015-02-05", "close": 1.9171075, "volume": 2907.0}, {"date": "2015-02-09", "close": 1.9918, "volume": 10041.0}, {"date": "2015-02-10", "close": 1.942005, "volume": 8647.0}, {"date": "2015-02-11", "close": 1.951964, "volume": 27881.0}, {"date": "2015-02-12", "close": 1.942005, "volume": 22939.0}, {"date": "2015-02-13", "close": 1.9270665, "volume": 17303.0}, {"date": "2015-02-16", "close": 1.9270665, "volume": 26921.0}, {"date": "2015-02-17", "close": 1.9171075, "volume": 750.0}, {"date": "2015-02-18", "close": 1.942005, "volume": 9208.0}, {"date": "2015-02-19", "close": 1.942005, "volume": 24001.0}, {"date": "2015-02-20", "close": 1.961923, "volume": 51690.0}, {"date": "2015-02-23", "close": 1.951964, "volume": 14193.0}, {"date": "2015-02-24", "close": 1.971882, "volume": 113923.0}, {"date": "2015-02-25", "close": 1.9918, "volume": 34142.0}, {"date": "2015-02-26", "close": 1.961923, "volume": 47844.0}, {"date": "2015-02-27", "close": 1.971882, "volume": 92462.0}, {"date": "2015-03-02", "close": 1.9270665, "volume": 57018.0}, {"date": "2015-03-03", "close": 1.951964, "volume": 49804.0}, {"date": "2015-03-04", "close": 1.951964, "volume": 28756.0}, {"date": "2015-03-05", "close": 1.932046, "volume": 124707.0}, {"date": "2015-03-06", "close": 1.932046, "volume": 1329378.0}, {"date": "2015-03-09", "close": 1.8971895, "volume": 487614.0}, {"date": "2015-03-10", "close": 1.8971895, "volume": 169684.0}, {"date": "2015-03-11", "close": 1.961923, "volume": 322613.0}, {"date": "2015-03-12", "close": 1.942005, "volume": 795423.0}, {"date": "2015-03-16", "close": 1.951964, "volume": 14470.0}, {"date": "2015-03-17", "close": 1.942005, "volume": 131018.0}, {"date": "2015-03-18", "close": 1.9918, "volume": 26527.0}, {"date": "2015-03-19", "close": 1.961923, "volume": 45068.0}, {"date": "2015-03-20", "close": 1.951964, "volume": 32493.0}, {"date": "2015-03-23", "close": 1.951964, "volume": 12955.0}, {"date": "2015-03-24", "close": 1.951964, "volume": 22424.0}, {"date": "2015-03-25", "close": 1.951964, "volume": 10840.0}, {"date": "2015-03-26", "close": 1.951964, "volume": 33057.0}, {"date": "2015-03-27", "close": 1.89221, "volume": 22250.0}, {"date": "2015-03-30", "close": 1.9171075, "volume": 29795.0}, {"date": "2015-03-31", "close": 1.912128, "volume": 83138.0}, {"date": "2015-04-01", "close": 1.9370255, "volume": 48015.0}, {"date": "2015-04-02", "close": 1.912128, "volume": 33696.0}, {"date": "2015-04-07", "close": 1.852374, "volume": 38601.0}, {"date": "2015-04-08", "close": 1.8374355, "volume": 25796.0}, {"date": "2015-04-09", "close": 1.79262, "volume": 357311.0}, {"date": "2015-04-10", "close": 1.742825, "volume": 993170.0}, {"date": "2015-04-13", "close": 1.643235, "volume": 190597.0}, {"date": "2015-04-14", "close": 1.69303, "volume": 181404.0}, {"date": "2015-04-15", "close": 1.762743, "volume": 104051.0}, {"date": "2015-04-16", "close": 1.7478045, "volume": 106503.0}, {"date": "2015-04-17", "close": 1.7378455, "volume": 271133.0}, {"date": "2015-04-20", "close": 1.683071, "volume": 128527.0}, {"date": "2015-04-21", "close": 1.653194, "volume": 80300.0}, {"date": "2015-04-22", "close": 1.6581735, "volume": 37907.0}, {"date": "2015-04-23", "close": 1.653194, "volume": 101262.0}, {"date": "2015-04-24", "close": 1.6581735, "volume": 74955.0}, {"date": "2015-04-27", "close": 1.563563, "volume": 82149.0}, {"date": "2015-04-28", "close": 1.533686, "volume": 61795.0}, {"date": "2015-04-29", "close": 1.623317, "volume": 70776.0}, {"date": "2015-04-30", "close": 1.643235, "volume": 20570.0}, {"date": "2015-05-01", "close": 1.6581735, "volume": 49535.0}, {"date": "2015-05-04", "close": 1.663153, "volume": 69552.0}, {"date": "2015-05-05", "close": 1.643235, "volume": 22826.0}, {"date": "2015-05-06", "close": 1.6581735, "volume": 7537.0}, {"date": "2015-05-07", "close": 1.663153, "volume": 23254.0}, {"date": "2015-05-08", "close": 1.643235, "volume": 24383.0}, {"date": "2015-05-11", "close": 1.663153, "volume": 14570.0}, {"date": "2015-05-12", "close": 1.673112, "volume": 26738.0}, {"date": "2015-05-13", "close": 1.663153, "volume": 5074.0}, {"date": "2015-05-14", "close": 1.643235, "volume": 78448.0}, {"date": "2015-05-15", "close": 1.6382555, "volume": 13297.0}, {"date": "2015-05-18", "close": 1.5187475, "volume": 47582.0}, {"date": "2015-05-19", "close": 1.5785015, "volume": 18350.0}, {"date": "2015-05-21", "close": 1.5785015, "volume": 1004.0}, {"date": "2015-05-22", "close": 1.583481, "volume": 2510.0}, {"date": "2015-05-25", "close": 1.573522, "volume": 18074.0}, {"date": "2015-05-26", "close": 1.613358, "volume": 39161.0}, {"date": "2015-05-27", "close": 1.59344, "volume": 23095.0}, {"date": "2015-05-28", "close": 1.59344, "volume": 17721.0}, {"date": "2015-05-29", "close": 1.613358, "volume": 11491.0}, {"date": "2015-06-01", "close": 1.613358, "volume": 1387808.0}, {"date": "2015-06-02", "close": 1.613358, "volume": 8662.0}, {"date": "2015-06-03", "close": 1.613358, "volume": 89868.0}, {"date": "2015-06-05", "close": 1.623317, "volume": 5021.0}, {"date": "2015-06-09", "close": 1.563563, "volume": 6543.0}, {"date": "2015-06-10", "close": 1.573522, "volume": 22880.0}, {"date": "2015-06-11", "close": 1.59344, "volume": 8959.0}, {"date": "2015-06-12", "close": 1.643235, "volume": 36047.0}, {"date": "2015-06-15", "close": 1.603399, "volume": 35144.0}, {"date": "2015-06-16", "close": 1.59344, "volume": 1335.0}, {"date": "2015-06-17", "close": 1.543645, "volume": 106634.0}, {"date": "2015-06-18", "close": 1.543645, "volume": 25418.0}, {"date": "2015-06-19", "close": 1.543645, "volume": 5.0}, {"date": "2015-06-22", "close": 1.5585835, "volume": 23494.0}, {"date": "2015-06-23", "close": 1.59344, "volume": 32486.0}, {"date": "2015-06-24", "close": 1.59344, "volume": 122969.0}, {"date": "2015-06-25", "close": 1.59344, "volume": 502.0}, {"date": "2015-06-26", "close": 1.59344, "volume": 5021.0}, {"date": "2015-06-29", "close": 1.573522, "volume": 37180.0}, {"date": "2015-06-30", "close": 1.59344, "volume": 61092.0}, {"date": "2015-07-01", "close": 1.59344, "volume": 11473.0}, {"date": "2015-07-02", "close": 1.59344, "volume": 20082.0}, {"date": "2015-07-03", "close": 1.6282965, "volume": 6789.0}, {"date": "2015-07-06", "close": 1.6282965, "volume": 5021.0}, {"date": "2015-07-07", "close": 1.613358, "volume": 27896.0}, {"date": "2015-07-08", "close": 1.613358, "volume": 16735.0}, {"date": "2015-07-09", "close": 1.613358, "volume": 60364.0}, {"date": "2015-07-10", "close": 1.613358, "volume": 18735.0}, {"date": "2015-07-13", "close": 1.6183375, "volume": 1004.0}, {"date": "2015-07-14", "close": 1.613358, "volume": 61754.0}, {"date": "2015-07-15", "close": 1.683071, "volume": 26332.0}, {"date": "2015-07-16", "close": 1.722907, "volume": 42299.0}, {"date": "2015-07-17", "close": 1.722907, "volume": 301.0}, {"date": "2015-07-20", "close": 1.702989, "volume": 47707.0}, {"date": "2015-07-21", "close": 1.6880505, "volume": 21448.0}, {"date": "2015-07-22", "close": 1.6880505, "volume": 7774.0}, {"date": "2015-07-27", "close": 1.742825, "volume": 576985.0}, {"date": "2015-07-28", "close": 1.742825, "volume": 108475.0}, {"date": "2015-07-29", "close": 1.782661, "volume": 159393.0}, {"date": "2015-07-30", "close": 1.772702, "volume": 52966.0}, {"date": "2015-07-31", "close": 1.7677225, "volume": 9054.0}, {"date": "2015-08-03", "close": 1.79262, "volume": 23107.0}, {"date": "2015-08-04", "close": 1.762743, "volume": 31277.0}, {"date": "2015-08-05", "close": 1.742825, "volume": 101101.0}, {"date": "2015-08-06", "close": 1.742825, "volume": 152006.0}, {"date": "2015-08-07", "close": 1.742825, "volume": 9404.0}, {"date": "2015-08-10", "close": 1.742825, "volume": 36137.0}, {"date": "2015-08-11", "close": 1.742825, "volume": 17782.0}, {"date": "2015-08-12", "close": 1.7378455, "volume": 11128.0}, {"date": "2015-08-13", "close": 1.742825, "volume": 26324.0}, {"date": "2015-08-14", "close": 1.69303, "volume": 19990.0}, {"date": "2015-08-18", "close": 1.702989, "volume": 2008.0}, {"date": "2015-08-19", "close": 1.653194, "volume": 25299.0}, {"date": "2015-08-20", "close": 1.7577635, "volume": 7137.0}, {"date": "2015-08-21", "close": 1.732866, "volume": 289498.0}, {"date": "2015-08-24", "close": 1.683071, "volume": 43690.0}, {"date": "2015-08-25", "close": 1.683071, "volume": 42384.0}, {"date": "2015-08-26", "close": 1.712948, "volume": 50545.0}, {"date": "2015-08-27", "close": 1.712948, "volume": 29736.0}, {"date": "2015-08-28", "close": 1.7179275, "volume": 39383.0}, {"date": "2015-08-31", "close": 1.762743, "volume": 138426.0}, {"date": "2015-09-01", "close": 1.7776815, "volume": 353237.0}, {"date": "2015-09-02", "close": 1.69303, "volume": 71749.0}, {"date": "2015-09-03", "close": 1.742825, "volume": 47628.0}, {"date": "2015-09-04", "close": 1.742825, "volume": 37152.0}, {"date": "2015-09-07", "close": 1.742825, "volume": 83413.0}, {"date": "2015-09-08", "close": 1.752784, "volume": 50256.0}, {"date": "2015-09-09", "close": 1.79262, "volume": 716171.0}, {"date": "2015-09-10", "close": 1.752784, "volume": 63300.0}, {"date": "2015-09-11", "close": 1.79262, "volume": 281621.0}, {"date": "2015-09-14", "close": 1.822497, "volume": 564054.0}, {"date": "2015-09-15", "close": 1.772702, "volume": 35958.0}, {"date": "2015-09-16", "close": 1.832456, "volume": 142083.0}, {"date": "2015-09-17", "close": 1.822497, "volume": 7766.0}, {"date": "2015-09-18", "close": 1.822497, "volume": 26628.0}, {"date": "2015-09-21", "close": 1.832456, "volume": 42626.0}, {"date": "2015-09-22", "close": 1.802579, "volume": 195249.0}, {"date": "2015-09-23", "close": 1.802579, "volume": 10041.0}, {"date": "2015-09-24", "close": 1.842415, "volume": 52696.0}, {"date": "2015-09-25", "close": 1.842415, "volume": 19716.0}, {"date": "2015-09-28", "close": 1.782661, "volume": 17381.0}, {"date": "2015-09-29", "close": 1.782661, "volume": 502.0}, {"date": "2015-09-30", "close": 1.782661, "volume": 17555.0}, {"date": "2015-10-01", "close": 1.7677225, "volume": 32823.0}, {"date": "2015-10-02", "close": 1.742825, "volume": 3800.0}, {"date": "2015-10-05", "close": 1.702989, "volume": 17818.0}, {"date": "2015-10-06", "close": 1.752784, "volume": 12103.0}, {"date": "2015-10-07", "close": 1.7378455, "volume": 10737.0}, {"date": "2015-10-08", "close": 1.772702, "volume": 10749.0}, {"date": "2015-10-09", "close": 1.752784, "volume": 21379.0}, {"date": "2015-10-13", "close": 1.702989, "volume": 7085.0}, {"date": "2015-10-14", "close": 1.712948, "volume": 4016.0}, {"date": "2015-10-15", "close": 1.772702, "volume": 46767.0}, {"date": "2015-10-16", "close": 1.7776815, "volume": 62255.0}, {"date": "2015-10-19", "close": 1.7478045, "volume": 12409.0}, {"date": "2015-10-20", "close": 1.772702, "volume": 108692.0}, {"date": "2015-10-21", "close": 1.772702, "volume": 49453.0}, {"date": "2015-10-22", "close": 1.79262, "volume": 77335.0}, {"date": "2015-10-23", "close": 1.742825, "volume": 103026.0}, {"date": "2015-10-26", "close": 1.7378455, "volume": 61908.0}, {"date": "2015-10-27", "close": 1.752784, "volume": 100295.0}, {"date": "2015-10-28", "close": 1.742825, "volume": 65099.0}, {"date": "2015-10-29", "close": 1.762743, "volume": 50630.0}, {"date": "2015-10-30", "close": 1.7378455, "volume": 4143.0}, {"date": "2015-11-02", "close": 1.742825, "volume": 15313.0}, {"date": "2015-11-03", "close": 1.742825, "volume": 14948.0}, {"date": "2015-11-04", "close": 1.7577635, "volume": 12169.0}, {"date": "2015-11-05", "close": 1.742825, "volume": 14636.0}, {"date": "2015-11-06", "close": 1.7378455, "volume": 6356.0}, {"date": "2015-11-09", "close": 1.722907, "volume": 6304.0}, {"date": "2015-11-10", "close": 1.7079685, "volume": 9261.0}, {"date": "2015-11-11", "close": 1.742825, "volume": 23513.0}, {"date": "2015-11-12", "close": 1.702989, "volume": 14052.0}, {"date": "2015-11-13", "close": 1.702989, "volume": 7167.0}, {"date": "2015-11-16", "close": 1.69303, "volume": 31557.0}, {"date": "2015-11-17", "close": 1.702989, "volume": 71669.0}, {"date": "2015-11-18", "close": 1.712948, "volume": 2352.0}, {"date": "2015-11-19", "close": 1.69303, "volume": 69321.0}, {"date": "2015-11-20", "close": 1.69303, "volume": 14359.0}, {"date": "2015-11-23", "close": 1.683071, "volume": 2661.0}, {"date": "2015-11-24", "close": 1.702989, "volume": 62748.0}, {"date": "2015-11-25", "close": 1.712948, "volume": 587.0}, {"date": "2015-11-27", "close": 1.7079685, "volume": 58868.0}, {"date": "2015-11-30", "close": 1.712948, "volume": 53961.0}, {"date": "2015-12-01", "close": 1.722907, "volume": 65868.0}, {"date": "2015-12-02", "close": 1.712948, "volume": 66474.0}, {"date": "2015-12-03", "close": 1.702989, "volume": 11628.0}, {"date": "2015-12-04", "close": 1.702989, "volume": 10041.0}, {"date": "2015-12-07", "close": 1.722907, "volume": 64628.0}, {"date": "2015-12-08", "close": 1.712948, "volume": 20886.0}, {"date": "2015-12-09", "close": 1.6980095, "volume": 31227.0}, {"date": "2015-12-10", "close": 1.6980095, "volume": 23848.0}, {"date": "2015-12-11", "close": 1.6980095, "volume": 21363.0}, {"date": "2015-12-14", "close": 1.69303, "volume": 116994.0}, {"date": "2015-12-15", "close": 1.722907, "volume": 37106.0}, {"date": "2015-12-16", "close": 1.702989, "volume": 16174.0}, {"date": "2015-12-17", "close": 1.702989, "volume": 93743.0}, {"date": "2015-12-18", "close": 1.722907, "volume": 54724.0}, {"date": "2015-12-21", "close": 1.742825, "volume": 70156.0}, {"date": "2015-12-22", "close": 1.772702, "volume": 62203.0}, {"date": "2015-12-23", "close": 1.772702, "volume": 9740.0}, {"date": "2015-12-24", "close": 1.762743, "volume": 27588.0}, {"date": "2015-12-29", "close": 1.782661, "volume": 10041.0}, {"date": "2015-12-30", "close": 1.812538, "volume": 18978.0}, {"date": "2016-01-04", "close": 1.842415, "volume": 20082.0}, {"date": "2016-01-05", "close": 1.842415, "volume": 60104.0}, {"date": "2016-01-06", "close": 1.832456, "volume": 81333.0}, {"date": "2016-01-07", "close": 1.79262, "volume": 26103.0}, {"date": "2016-01-08", "close": 1.762743, "volume": 92290.0}, {"date": "2016-01-11", "close": 1.752784, "volume": 15719.0}, {"date": "2016-01-12", "close": 1.79262, "volume": 8590.0}, {"date": "2016-01-13", "close": 1.822497, "volume": 15114.0}, {"date": "2016-01-14", "close": 1.802579, "volume": 42213.0}, {"date": "2016-01-15", "close": 1.79262, "volume": 5116.0}, {"date": "2016-01-18", "close": 1.772702, "volume": 45714.0}, {"date": "2016-01-19", "close": 1.7378455, "volume": 11459.0}, {"date": "2016-01-21", "close": 1.752784, "volume": 11924.0}, {"date": "2016-01-22", "close": 1.79262, "volume": 34461.0}, {"date": "2016-01-27", "close": 1.79262, "volume": 31862.0}, {"date": "2016-01-28", "close": 1.782661, "volume": 53598.0}, {"date": "2016-01-29", "close": 1.79262, "volume": 4391.0}, {"date": "2016-02-01", "close": 1.742825, "volume": 18985.0}, {"date": "2016-02-02", "close": 1.782661, "volume": 4519.0}, {"date": "2016-02-03", "close": 1.79262, "volume": 21151.0}, {"date": "2016-02-04", "close": 1.79262, "volume": 22126.0}, {"date": "2016-02-05", "close": 1.7876405, "volume": 23333.0}, {"date": "2016-02-08", "close": 1.7677225, "volume": 16545.0}, {"date": "2016-02-09", "close": 1.782661, "volume": 37380.0}, {"date": "2016-02-10", "close": 1.762743, "volume": 10979.0}, {"date": "2016-02-11", "close": 1.742825, "volume": 44833.0}, {"date": "2016-02-12", "close": 1.732866, "volume": 42575.0}, {"date": "2016-02-15", "close": 1.772702, "volume": 35772.0}, {"date": "2016-02-16", "close": 1.742825, "volume": 13631.0}, {"date": "2016-02-17", "close": 1.742825, "volume": 3144.0}, {"date": "2016-02-18", "close": 1.742825, "volume": 2571.0}, {"date": "2016-02-19", "close": 1.742825, "volume": 5523.0}, {"date": "2016-02-22", "close": 1.782661, "volume": 46451.0}, {"date": "2016-02-23", "close": 1.79262, "volume": 71721.0}, {"date": "2016-02-24", "close": 1.742825, "volume": 15413.0}, {"date": "2016-02-25", "close": 1.752784, "volume": 59780.0}, {"date": "2016-02-26", "close": 1.782661, "volume": 44118.0}, {"date": "2016-02-29", "close": 1.7776815, "volume": 9310.0}, {"date": "2016-03-01", "close": 1.742825, "volume": 7792.0}, {"date": "2016-03-02", "close": 1.782661, "volume": 10898.0}, {"date": "2016-03-03", "close": 1.782661, "volume": 7159.0}, {"date": "2016-03-04", "close": 1.742825, "volume": 2812.0}, {"date": "2016-03-07", "close": 1.782661, "volume": 20116.0}, {"date": "2016-03-08", "close": 1.742825, "volume": 94428.0}, {"date": "2016-03-09", "close": 1.772702, "volume": 5723.0}, {"date": "2016-03-10", "close": 1.772702, "volume": 31438.0}, {"date": "2016-03-11", "close": 1.742825, "volume": 12392.0}, {"date": "2016-03-14", "close": 1.762743, "volume": 12881.0}, {"date": "2016-03-15", "close": 1.772702, "volume": 52550.0}, {"date": "2016-03-16", "close": 1.772702, "volume": 66446.0}, {"date": "2016-03-17", "close": 1.762743, "volume": 25290.0}, {"date": "2016-03-18", "close": 1.762743, "volume": 36919.0}, {"date": "2016-03-21", "close": 1.772702, "volume": 21036.0}, {"date": "2016-03-22", "close": 1.752784, "volume": 23848.0}, {"date": "2016-03-23", "close": 1.782661, "volume": 51320.0}, {"date": "2016-03-29", "close": 1.7378455, "volume": 15656.0}, {"date": "2016-03-30", "close": 1.69303, "volume": 4895.0}, {"date": "2016-03-31", "close": 1.702989, "volume": 5090.0}, {"date": "2016-04-01", "close": 1.7378455, "volume": 1004.0}, {"date": "2016-04-04", "close": 1.69303, "volume": 41364.0}, {"date": "2016-04-05", "close": 1.69303, "volume": 18874.0}, {"date": "2016-04-06", "close": 1.702989, "volume": 15062.0}, {"date": "2016-04-07", "close": 1.6880505, "volume": 31677.0}, {"date": "2016-04-12", "close": 1.69303, "volume": 85299.0}, {"date": "2016-04-13", "close": 1.69303, "volume": 75409.0}, {"date": "2016-04-14", "close": 1.69303, "volume": 1809.0}, {"date": "2016-04-15", "close": 1.69303, "volume": 34779.0}, {"date": "2016-04-18", "close": 1.663153, "volume": 136288.0}, {"date": "2016-04-19", "close": 1.683071, "volume": 30927.0}, {"date": "2016-04-20", "close": 1.683071, "volume": 39462.0}, {"date": "2016-04-21", "close": 1.683071, "volume": 59042.0}, {"date": "2016-04-22", "close": 1.683071, "volume": 19561.0}, {"date": "2016-04-26", "close": 1.683071, "volume": 44683.0}, {"date": "2016-04-27", "close": 1.683071, "volume": 136253.0}, {"date": "2016-04-28", "close": 1.673112, "volume": 30124.0}, {"date": "2016-04-29", "close": 1.673112, "volume": 63807.0}, {"date": "2016-05-02", "close": 1.653194, "volume": 38077.0}, {"date": "2016-05-03", "close": 1.6482145, "volume": 76085.0}, {"date": "2016-05-04", "close": 1.643235, "volume": 7557.0}, {"date": "2016-05-05", "close": 1.6681325, "volume": 29832.0}, {"date": "2016-05-06", "close": 1.653194, "volume": 12528.0}, {"date": "2016-05-09", "close": 1.643235, "volume": 89155.0}, {"date": "2016-05-10", "close": 1.643235, "volume": 45497.0}, {"date": "2016-05-11", "close": 1.653194, "volume": 27048.0}, {"date": "2016-05-12", "close": 1.633276, "volume": 89486.0}, {"date": "2016-05-13", "close": 1.633276, "volume": 22308.0}, {"date": "2016-05-16", "close": 1.633276, "volume": 1607.0}, {"date": "2016-05-17", "close": 1.6183375, "volume": 53142.0}, {"date": "2016-05-18", "close": 1.6282965, "volume": 25103.0}, {"date": "2016-05-19", "close": 1.603399, "volume": 100046.0}, {"date": "2016-05-20", "close": 1.6083785, "volume": 15062.0}, {"date": "2016-05-23", "close": 1.603399, "volume": 39721.0}, {"date": "2016-05-24", "close": 1.613358, "volume": 4649.0}, {"date": "2016-05-25", "close": 1.6282965, "volume": 15415.0}, {"date": "2016-05-26", "close": 1.6183375, "volume": 4139.0}, {"date": "2016-05-27", "close": 1.6183375, "volume": 48397.0}, {"date": "2016-05-30", "close": 1.6083785, "volume": 27449.0}, {"date": "2016-05-31", "close": 1.6183375, "volume": 42588.0}, {"date": "2016-06-01", "close": 1.613358, "volume": 5021.0}, {"date": "2016-06-02", "close": 1.613358, "volume": 46815.0}, {"date": "2016-06-03", "close": 1.6083785, "volume": 15138.0}, {"date": "2016-06-06", "close": 1.59344, "volume": 3012.0}, {"date": "2016-06-07", "close": 1.6183375, "volume": 65569.0}, {"date": "2016-06-08", "close": 1.643235, "volume": 58239.0}, {"date": "2016-06-09", "close": 1.633276, "volume": 28812.0}, {"date": "2016-06-10", "close": 1.633276, "volume": 89674.0}, {"date": "2016-06-14", "close": 1.643235, "volume": 79325.0}, {"date": "2016-06-15", "close": 1.633276, "volume": 52214.0}, {"date": "2016-06-16", "close": 1.633276, "volume": 16783.0}, {"date": "2016-06-17", "close": 1.6382555, "volume": 5724.0}, {"date": "2016-06-20", "close": 1.643235, "volume": 89363.0}, {"date": "2016-06-21", "close": 1.633276, "volume": 60967.0}, {"date": "2016-06-22", "close": 1.623317, "volume": 9491.0}, {"date": "2016-06-23", "close": 1.683071, "volume": 138481.0}, {"date": "2016-06-24", "close": 1.69303, "volume": 163005.0}, {"date": "2016-06-27", "close": 1.732866, "volume": 54298.0}, {"date": "2016-06-28", "close": 1.69303, "volume": 95136.0}, {"date": "2016-06-29", "close": 1.712948, "volume": 26900.0}, {"date": "2016-06-30", "close": 1.722907, "volume": 17773.0}, {"date": "2016-07-01", "close": 1.702989, "volume": 8467.0}, {"date": "2016-07-04", "close": 1.683071, "volume": 21548.0}, {"date": "2016-07-05", "close": 1.732866, "volume": 7736.0}, {"date": "2016-07-06", "close": 1.732866, "volume": 20986.0}, {"date": "2016-07-07", "close": 1.722907, "volume": 577.0}, {"date": "2016-07-08", "close": 1.712948, "volume": 19806.0}, {"date": "2016-07-11", "close": 1.722907, "volume": 8562.0}, {"date": "2016-07-12", "close": 1.69303, "volume": 45501.0}, {"date": "2016-07-13", "close": 1.7079685, "volume": 10041.0}, {"date": "2016-07-14", "close": 1.7179275, "volume": 5749.0}, {"date": "2016-07-15", "close": 1.7179275, "volume": 15564.0}, {"date": "2016-07-18", "close": 1.7179275, "volume": 28240.0}, {"date": "2016-07-19", "close": 1.732866, "volume": 45185.0}, {"date": "2016-07-20", "close": 1.752784, "volume": 52708.0}, {"date": "2016-07-21", "close": 1.752784, "volume": 22821.0}, {"date": "2016-07-22", "close": 1.742825, "volume": 12733.0}, {"date": "2016-07-25", "close": 1.772702, "volume": 31717.0}, {"date": "2016-07-26", "close": 1.762743, "volume": 32634.0}, {"date": "2016-07-27", "close": 1.742825, "volume": 34285.0}, {"date": "2016-07-28", "close": 1.7278865, "volume": 23135.0}, {"date": "2016-07-29", "close": 1.732866, "volume": 41570.0}, {"date": "2016-08-01", "close": 1.732866, "volume": 12932.0}, {"date": "2016-08-02", "close": 1.79262, "volume": 211892.0}, {"date": "2016-08-03", "close": 1.79262, "volume": 81905.0}, {"date": "2016-08-04", "close": 1.822497, "volume": 73964.0}, {"date": "2016-08-05", "close": 1.79262, "volume": 116303.0}, {"date": "2016-08-08", "close": 1.832456, "volume": 101927.0}, {"date": "2016-08-09", "close": 1.822497, "volume": 44635.0}, {"date": "2016-08-10", "close": 1.822497, "volume": 31662.0}, {"date": "2016-08-11", "close": 1.872292, "volume": 24933.0}, {"date": "2016-08-12", "close": 1.882251, "volume": 40864.0}, {"date": "2016-08-15", "close": 1.882251, "volume": 54035.0}, {"date": "2016-08-16", "close": 1.882251, "volume": 25127.0}, {"date": "2016-08-17", "close": 1.89221, "volume": 87142.0}, {"date": "2016-08-18", "close": 1.9669025, "volume": 54714.0}, {"date": "2016-08-19", "close": 1.942005, "volume": 127246.0}, {"date": "2016-08-22", "close": 1.9669025, "volume": 168383.0}, {"date": "2016-08-23", "close": 1.9171075, "volume": 47783.0}, {"date": "2016-08-24", "close": 1.942005, "volume": 69365.0}, {"date": "2016-08-25", "close": 1.942005, "volume": 71582.0}, {"date": "2016-08-26", "close": 1.942005, "volume": 34434.0}, {"date": "2016-08-29", "close": 1.922087, "volume": 155550.0}, {"date": "2016-08-30", "close": 1.912128, "volume": 220341.0}, {"date": "2016-08-31", "close": 1.942005, "volume": 23226.0}, {"date": "2016-09-01", "close": 1.942005, "volume": 98146.0}, {"date": "2016-09-02", "close": 1.942005, "volume": 135915.0}, {"date": "2016-09-05", "close": 1.942005, "volume": 79692.0}, {"date": "2016-09-06", "close": 1.942005, "volume": 12464.0}, {"date": "2016-09-07", "close": 1.942005, "volume": 4067.0}, {"date": "2016-09-08", "close": 1.942005, "volume": 92105.0}, {"date": "2016-09-09", "close": 1.912128, "volume": 51417.0}, {"date": "2016-09-12", "close": 1.89221, "volume": 60200.0}, {"date": "2016-09-13", "close": 1.902169, "volume": 38796.0}, {"date": "2016-09-14", "close": 1.882251, "volume": 4726.0}, {"date": "2016-09-15", "close": 1.852374, "volume": 14513.0}, {"date": "2016-09-16", "close": 1.822497, "volume": 231047.0}, {"date": "2016-09-19", "close": 1.822497, "volume": 54743.0}, {"date": "2016-09-20", "close": 1.8175175, "volume": 265367.0}, {"date": "2016-09-21", "close": 1.822497, "volume": 72706.0}, {"date": "2016-09-22", "close": 1.8175175, "volume": 44839.0}, {"date": "2016-09-23", "close": 1.832456, "volume": 51376.0}, {"date": "2016-09-26", "close": 1.822497, "volume": 35821.0}, {"date": "2016-09-27", "close": 1.822497, "volume": 109481.0}, {"date": "2016-09-28", "close": 1.8473945, "volume": 123182.0}, {"date": "2016-09-29", "close": 1.8473945, "volume": 36016.0}, {"date": "2016-09-30", "close": 1.8175175, "volume": 59880.0}, {"date": "2016-10-03", "close": 1.882251, "volume": 13364.0}, {"date": "2016-10-04", "close": 1.8573535, "volume": 81286.0}, {"date": "2016-10-05", "close": 1.882251, "volume": 40194.0}, {"date": "2016-10-06", "close": 1.852374, "volume": 97809.0}, {"date": "2016-10-07", "close": 1.882251, "volume": 72420.0}, {"date": "2016-10-10", "close": 1.8573535, "volume": 100798.0}, {"date": "2016-10-11", "close": 1.822497, "volume": 35955.0}, {"date": "2016-10-13", "close": 1.772702, "volume": 74229.0}, {"date": "2016-10-14", "close": 1.7677225, "volume": 47074.0}, {"date": "2016-10-18", "close": 1.712948, "volume": 51122.0}, {"date": "2016-10-19", "close": 1.762743, "volume": 37174.0}, {"date": "2016-10-20", "close": 1.752784, "volume": 183256.0}, {"date": "2016-10-21", "close": 1.752784, "volume": 107050.0}, {"date": "2016-10-24", "close": 1.772702, "volume": 53600.0}, {"date": "2016-10-25", "close": 1.79262, "volume": 26315.0}, {"date": "2016-10-26", "close": 1.7776815, "volume": 20392.0}, {"date": "2016-10-27", "close": 1.782661, "volume": 54162.0}, {"date": "2016-10-28", "close": 1.7478045, "volume": 48582.0}, {"date": "2016-10-31", "close": 1.772702, "volume": 45316.0}, {"date": "2016-11-01", "close": 1.762743, "volume": 39503.0}, {"date": "2016-11-02", "close": 1.722907, "volume": 46961.0}, {"date": "2016-11-03", "close": 1.762743, "volume": 119826.0}, {"date": "2016-11-04", "close": 1.782661, "volume": 74866.0}, {"date": "2016-11-07", "close": 1.782661, "volume": 55578.0}, {"date": "2016-11-08", "close": 1.782661, "volume": 124708.0}, {"date": "2016-11-09", "close": 1.7577635, "volume": 59548.0}, {"date": "2016-11-10", "close": 1.7776815, "volume": 95276.0}, {"date": "2016-11-11", "close": 1.79262, "volume": 166809.0}, {"date": "2016-11-14", "close": 1.832456, "volume": 150506.0}, {"date": "2016-11-15", "close": 1.832456, "volume": 72995.0}, {"date": "2016-11-16", "close": 1.872292, "volume": 87179.0}, {"date": "2016-11-17", "close": 1.852374, "volume": 75064.0}, {"date": "2016-11-18", "close": 1.872292, "volume": 83367.0}, {"date": "2016-11-21", "close": 1.872292, "volume": 48400.0}, {"date": "2016-11-22", "close": 1.882251, "volume": 113062.0}, {"date": "2016-11-23", "close": 1.862333, "volume": 47442.0}, {"date": "2016-11-24", "close": 1.842415, "volume": 19901.0}, {"date": "2016-11-25", "close": 1.882251, "volume": 38089.0}, {"date": "2016-11-28", "close": 1.882251, "volume": 119212.0}, {"date": "2016-11-29", "close": 1.882251, "volume": 42398.0}, {"date": "2016-11-30", "close": 1.882251, "volume": 63762.0}, {"date": "2016-12-01", "close": 1.882251, "volume": 96280.0}, {"date": "2016-12-02", "close": 1.882251, "volume": 99056.0}, {"date": "2016-12-05", "close": 1.882251, "volume": 25640.0}, {"date": "2016-12-06", "close": 1.882251, "volume": 20384.0}, {"date": "2016-12-07", "close": 1.882251, "volume": 448236.0}, {"date": "2016-12-08", "close": 1.882251, "volume": 158972.0}, {"date": "2016-12-09", "close": 1.882251, "volume": 35726.0}, {"date": "2016-12-12", "close": 1.882251, "volume": 520044.0}, {"date": "2016-12-14", "close": 1.882251, "volume": 67528.0}, {"date": "2016-12-15", "close": 1.882251, "volume": 36500.0}, {"date": "2016-12-16", "close": 1.9171075, "volume": 216986.0}, {"date": "2016-12-19", "close": 1.882251, "volume": 71601.0}, {"date": "2016-12-20", "close": 1.872292, "volume": 49469.0}, {"date": "2016-12-21", "close": 1.89221, "volume": 61889.0}, {"date": "2016-12-22", "close": 1.8772715, "volume": 57895.0}, {"date": "2016-12-23", "close": 1.8772715, "volume": 18663.0}, {"date": "2016-12-28", "close": 1.8772715, "volume": 2046.0}, {"date": "2016-12-29", "close": 1.902169, "volume": 28488.0}, {"date": "2016-12-30", "close": 1.922087, "volume": 2932.0}, {"date": "2017-01-03", "close": 1.9270665, "volume": 5032.0}, {"date": "2017-01-04", "close": 1.9918, "volume": 65924.0}, {"date": "2017-01-05", "close": 2.061513, "volume": 63325.0}, {"date": "2017-01-06", "close": 2.031636, "volume": 44820.0}, {"date": "2017-01-09", "close": 2.071472, "volume": 55508.0}, {"date": "2017-01-10", "close": 2.001759, "volume": 131308.0}, {"date": "2017-01-11", "close": 1.9768615, "volume": 34149.0}, {"date": "2017-01-12", "close": 2.001759, "volume": 45272.0}, {"date": "2017-01-13", "close": 1.9918, "volume": 51287.0}, {"date": "2017-01-16", "close": 1.9918, "volume": 22262.0}, {"date": "2017-01-17", "close": 1.9918, "volume": 31960.0}, {"date": "2017-01-18", "close": 1.9918, "volume": 900.0}, {"date": "2017-01-19", "close": 1.9918, "volume": 233126.0}, {"date": "2017-01-20", "close": 1.9918, "volume": 5523.0}, {"date": "2017-01-23", "close": 1.981841, "volume": 14311.0}, {"date": "2017-01-24", "close": 1.971882, "volume": 16828.0}, {"date": "2017-01-25", "close": 1.971882, "volume": 22172.0}, {"date": "2017-01-27", "close": 1.951964, "volume": 15062.0}, {"date": "2017-01-30", "close": 1.9569435, "volume": 71995.0}, {"date": "2017-01-31", "close": 1.9918, "volume": 286441.0}, {"date": "2017-02-01", "close": 2.031636, "volume": 23577.0}, {"date": "2017-02-02", "close": 2.061513, "volume": 38548.0}, {"date": "2017-02-03", "close": 2.081431, "volume": 17071.0}, {"date": "2017-02-06", "close": 2.061513, "volume": 102426.0}, {"date": "2017-02-07", "close": 2.021677, "volume": 51276.0}, {"date": "2017-02-08", "close": 2.071472, "volume": 11547.0}, {"date": "2017-02-09", "close": 2.031636, "volume": 99659.0}, {"date": "2017-02-10", "close": 2.061513, "volume": 17068.0}, {"date": "2017-02-13", "close": 2.041595, "volume": 79591.0}, {"date": "2017-02-14", "close": 2.031636, "volume": 68802.0}, {"date": "2017-02-15", "close": 2.061513, "volume": 71869.0}, {"date": "2017-02-16", "close": 2.031636, "volume": 13739.0}, {"date": "2017-02-17", "close": 2.081431, "volume": 10041.0}, {"date": "2017-02-20", "close": 2.011718, "volume": 28258.0}, {"date": "2017-02-21", "close": 2.031636, "volume": 58685.0}, {"date": "2017-02-22", "close": 2.001759, "volume": 19032.0}, {"date": "2017-02-23", "close": 1.981841, "volume": 23638.0}, {"date": "2017-02-24", "close": 2.041595, "volume": 213064.0}, {"date": "2017-02-27", "close": 2.051554, "volume": 108898.0}, {"date": "2017-02-28", "close": 2.051554, "volume": 55240.0}, {"date": "2017-03-01", "close": 2.041595, "volume": 61224.0}, {"date": "2017-03-02", "close": 2.051554, "volume": 40387.0}, {"date": "2017-03-03", "close": 2.041595, "volume": 240685.0}, {"date": "2017-03-06", "close": 2.081431, "volume": 88387.0}, {"date": "2017-03-07", "close": 2.111308, "volume": 128568.0}, {"date": "2017-03-08", "close": 2.081431, "volume": 378737.0}, {"date": "2017-03-09", "close": 2.071472, "volume": 162962.0}, {"date": "2017-03-10", "close": 2.09139, "volume": 97305.0}, {"date": "2017-03-13", "close": 2.081431, "volume": 76064.0}, {"date": "2017-03-14", "close": 2.071472, "volume": 73546.0}, {"date": "2017-03-15", "close": 2.061513, "volume": 69693.0}, {"date": "2017-03-16", "close": 2.061513, "volume": 79192.0}, {"date": "2017-03-17", "close": 2.071472, "volume": 117617.0}, {"date": "2017-03-20", "close": 2.101349, "volume": 40402.0}, {"date": "2017-03-21", "close": 2.111308, "volume": 47427.0}, {"date": "2017-03-22", "close": 2.081431, "volume": 22105.0}, {"date": "2017-03-23", "close": 2.081431, "volume": 34151.0}, {"date": "2017-03-24", "close": 2.09139, "volume": 39827.0}, {"date": "2017-03-27", "close": 2.111308, "volume": 49807.0}, {"date": "2017-03-28", "close": 2.081431, "volume": 112264.0}, {"date": "2017-03-29", "close": 2.09139, "volume": 43619.0}, {"date": "2017-03-30", "close": 2.051554, "volume": 39227.0}, {"date": "2017-03-31", "close": 2.111308, "volume": 40600.0}, {"date": "2017-04-03", "close": 2.101349, "volume": 40774.0}, {"date": "2017-04-06", "close": 2.19098, "volume": 249464.0}, {"date": "2017-04-07", "close": 2.181021, "volume": 348688.0}, {"date": "2017-04-10", "close": 2.08, "volume": 192468.0}, {"date": "2017-04-11", "close": 2.07, "volume": 224291.0}, {"date": "2017-04-12", "close": 2.1, "volume": 201776.0}, {"date": "2017-04-13", "close": 2.05, "volume": 144893.0}, {"date": "2017-04-18", "close": 1.975, "volume": 221868.0}, {"date": "2017-04-19", "close": 2.05, "volume": 62803.0}, {"date": "2017-04-20", "close": 2.02, "volume": 41729.0}, {"date": "2017-04-21", "close": 2.08, "volume": 79203.0}, {"date": "2017-04-24", "close": 2.02, "volume": 153799.0}, {"date": "2017-04-26", "close": 2.05, "volume": 271832.0}, {"date": "2017-04-27", "close": 2.07, "volume": 185485.0}, {"date": "2017-04-28", "close": 2.08, "volume": 123793.0}, {"date": "2017-05-01", "close": 2.09, "volume": 60570.0}, {"date": "2017-05-02", "close": 2.1, "volume": 78106.0}, {"date": "2017-05-03", "close": 2.11, "volume": 85165.0}, {"date": "2017-05-04", "close": 2.1, "volume": 61924.0}, {"date": "2017-05-05", "close": 2.1, "volume": 56878.0}, {"date": "2017-05-08", "close": 2.1, "volume": 238514.0}, {"date": "2017-05-09", "close": 2.13, "volume": 259170.0}, {"date": "2017-05-10", "close": 2.13, "volume": 129842.0}, {"date": "2017-05-11", "close": 2.12, "volume": 184003.0}, {"date": "2017-05-12", "close": 2.15, "volume": 167554.0}, {"date": "2017-05-15", "close": 2.2, "volume": 281845.0}, {"date": "2017-05-16", "close": 2.19, "volume": 170496.0}, {"date": "2017-05-17", "close": 2.19, "volume": 163276.0}, {"date": "2017-05-18", "close": 2.17, "volume": 46937.0}, {"date": "2017-05-19", "close": 2.16, "volume": 153385.0}, {"date": "2017-05-22", "close": 2.13, "volume": 109003.0}, {"date": "2017-05-23", "close": 2.12, "volume": 150259.0}, {"date": "2017-05-24", "close": 2.12, "volume": 254225.0}, {"date": "2017-05-25", "close": 2.15, "volume": 83322.0}, {"date": "2017-05-26", "close": 2.13, "volume": 69052.0}, {"date": "2017-05-29", "close": 2.14, "volume": 80619.0}, {"date": "2017-05-30", "close": 2.1, "volume": 83695.0}, {"date": "2017-05-31", "close": 2.27, "volume": 613149.0}, {"date": "2017-06-01", "close": 2.24, "volume": 299882.0}, {"date": "2017-06-02", "close": 2.3, "volume": 160975.0}, {"date": "2017-06-05", "close": 2.3, "volume": 185552.0}, {"date": "2017-06-06", "close": 2.32, "volume": 44342.0}, {"date": "2017-06-07", "close": 2.28, "volume": 61620.0}, {"date": "2017-06-08", "close": 2.29, "volume": 97498.0}, {"date": "2017-06-09", "close": 2.32, "volume": 144982.0}, {"date": "2017-06-13", "close": 2.29, "volume": 127744.0}, {"date": "2017-06-14", "close": 2.28, "volume": 34198.0}, {"date": "2017-06-15", "close": 2.28, "volume": 104449.0}, {"date": "2017-06-16", "close": 2.2, "volume": 155051.0}, {"date": "2017-06-19", "close": 2.24, "volume": 155584.0}, {"date": "2017-06-20", "close": 2.24, "volume": 162975.0}, {"date": "2017-06-21", "close": 2.2, "volume": 77927.0}, {"date": "2017-06-22", "close": 2.23, "volume": 158467.0}, {"date": "2017-06-23", "close": 2.2, "volume": 16237.0}, {"date": "2017-06-26", "close": 2.23, "volume": 82308.0}, {"date": "2017-06-27", "close": 2.28, "volume": 189762.0}, {"date": "2017-06-28", "close": 2.34, "volume": 78109.0}, {"date": "2017-06-29", "close": 2.4, "volume": 152253.0}, {"date": "2017-06-30", "close": 2.38, "volume": 84741.0}, {"date": "2017-07-03", "close": 2.37, "volume": 63264.0}, {"date": "2017-07-04", "close": 2.4, "volume": 12677.0}, {"date": "2017-07-05", "close": 2.37, "volume": 48849.0}, {"date": "2017-07-06", "close": 2.34, "volume": 27970.0}, {"date": "2017-07-07", "close": 2.35, "volume": 16132.0}, {"date": "2017-07-10", "close": 2.4, "volume": 23749.0}, {"date": "2017-07-11", "close": 2.4, "volume": 35245.0}, {"date": "2017-07-12", "close": 2.37, "volume": 59905.0}, {"date": "2017-07-13", "close": 2.45, "volume": 64517.0}, {"date": "2017-07-14", "close": 2.52, "volume": 761255.0}, {"date": "2017-07-17", "close": 2.5, "volume": 117881.0}, {"date": "2017-07-18", "close": 2.5, "volume": 202529.0}, {"date": "2017-07-19", "close": 2.51, "volume": 96853.0}, {"date": "2017-07-20", "close": 2.55, "volume": 135775.0}, {"date": "2017-07-21", "close": 2.68, "volume": 121886.0}, {"date": "2017-07-24", "close": 2.65, "volume": 54656.0}, {"date": "2017-07-25", "close": 2.62, "volume": 87880.0}, {"date": "2017-07-26", "close": 2.56, "volume": 87826.0}, {"date": "2017-07-27", "close": 2.55, "volume": 110723.0}, {"date": "2017-07-28", "close": 2.55, "volume": 132246.0}, {"date": "2017-07-31", "close": 2.6, "volume": 22920.0}, {"date": "2017-08-01", "close": 2.55, "volume": 114585.0}, {"date": "2017-08-02", "close": 2.6, "volume": 139428.0}, {"date": "2017-08-03", "close": 2.6, "volume": 58624.0}, {"date": "2017-08-04", "close": 2.54, "volume": 42593.0}, {"date": "2017-08-07", "close": 2.56, "volume": 20954.0}, {"date": "2017-08-08", "close": 2.56, "volume": 97467.0}, {"date": "2017-08-09", "close": 2.55, "volume": 60010.0}, {"date": "2017-08-10", "close": 2.55, "volume": 106079.0}, {"date": "2017-08-11", "close": 2.5, "volume": 128644.0}, {"date": "2017-08-14", "close": 2.5, "volume": 37626.0}, {"date": "2017-08-15", "close": 2.6, "volume": 45647.0}, {"date": "2017-08-16", "close": 2.65, "volume": 47068.0}, {"date": "2017-08-17", "close": 2.58, "volume": 210106.0}, {"date": "2017-08-18", "close": 2.58, "volume": 18972.0}, {"date": "2017-08-21", "close": 2.56, "volume": 29265.0}, {"date": "2017-08-22", "close": 2.59, "volume": 31502.0}, {"date": "2017-08-23", "close": 2.6, "volume": 100184.0}, {"date": "2017-08-24", "close": 2.58, "volume": 131033.0}, {"date": "2017-08-25", "close": 2.55, "volume": 286644.0}, {"date": "2017-08-28", "close": 2.53, "volume": 55756.0}, {"date": "2017-08-29", "close": 2.5, "volume": 252546.0}, {"date": "2017-08-30", "close": 2.45, "volume": 81999.0}, {"date": "2017-08-31", "close": 2.45, "volume": 147848.0}, {"date": "2017-09-01", "close": 2.43, "volume": 68664.0}, {"date": "2017-09-04", "close": 2.39, "volume": 127035.0}, {"date": "2017-09-05", "close": 2.49, "volume": 111535.0}, {"date": "2017-09-06", "close": 2.5, "volume": 75287.0}, {"date": "2017-09-07", "close": 2.48, "volume": 10125.0}, {"date": "2017-09-08", "close": 2.46, "volume": 37381.0}, {"date": "2017-09-11", "close": 2.47, "volume": 64747.0}, {"date": "2017-09-12", "close": 2.5, "volume": 44042.0}, {"date": "2017-09-13", "close": 2.49, "volume": 47190.0}, {"date": "2017-09-14", "close": 2.49, "volume": 58579.0}, {"date": "2017-09-15", "close": 2.46, "volume": 173863.0}, {"date": "2017-09-18", "close": 2.47, "volume": 51446.0}, {"date": "2017-09-19", "close": 2.47, "volume": 35706.0}, {"date": "2017-09-20", "close": 2.52, "volume": 58074.0}, {"date": "2017-09-21", "close": 2.47, "volume": 72108.0}, {"date": "2017-09-22", "close": 2.49, "volume": 18136.0}, {"date": "2017-09-25", "close": 2.54, "volume": 25178.0}, {"date": "2017-09-26", "close": 2.5, "volume": 19158.0}, {"date": "2017-09-27", "close": 2.48, "volume": 42717.0}, {"date": "2017-09-28", "close": 2.45, "volume": 60815.0}, {"date": "2017-09-29", "close": 2.49, "volume": 18195.0}, {"date": "2017-10-02", "close": 2.55, "volume": 36533.0}, {"date": "2017-10-03", "close": 2.49, "volume": 61971.0}, {"date": "2017-10-04", "close": 2.51, "volume": 209138.0}, {"date": "2017-10-05", "close": 2.55, "volume": 16112.0}, {"date": "2017-10-06", "close": 2.63, "volume": 342556.0}, {"date": "2017-10-09", "close": 2.74, "volume": 111838.0}, {"date": "2017-10-10", "close": 2.71, "volume": 109231.0}, {"date": "2017-10-11", "close": 2.75, "volume": 71937.0}, {"date": "2017-10-12", "close": 2.74, "volume": 79544.0}, {"date": "2017-10-13", "close": 2.75, "volume": 105560.0}, {"date": "2017-10-16", "close": 2.74, "volume": 101198.0}, {"date": "2017-10-17", "close": 2.72, "volume": 94978.0}, {"date": "2017-10-18", "close": 2.83, "volume": 92613.0}, {"date": "2017-10-19", "close": 2.82, "volume": 151194.0}, {"date": "2017-10-20", "close": 2.78, "volume": 22667.0}, {"date": "2017-10-23", "close": 2.82, "volume": 57764.0}, {"date": "2017-10-24", "close": 2.84, "volume": 39818.0}, {"date": "2017-10-25", "close": 2.9, "volume": 181863.0}, {"date": "2017-10-26", "close": 2.85, "volume": 139751.0}, {"date": "2017-10-27", "close": 2.86, "volume": 170182.0}, {"date": "2017-10-30", "close": 2.92, "volume": 68183.0}, {"date": "2017-10-31", "close": 3.0, "volume": 153143.0}, {"date": "2017-11-01", "close": 3.07, "volume": 130595.0}, {"date": "2017-11-02", "close": 3.12, "volume": 261460.0}, {"date": "2017-11-03", "close": 3.06, "volume": 140440.0}, {"date": "2017-11-06", "close": 3.04, "volume": 94916.0}, {"date": "2017-11-07", "close": 3.0, "volume": 75853.0}, {"date": "2017-11-08", "close": 3.05, "volume": 81760.0}, {"date": "2017-11-09", "close": 3.16, "volume": 72288.0}, {"date": "2017-11-10", "close": 2.9, "volume": 335164.0}, {"date": "2017-11-13", "close": 3.04, "volume": 137444.0}, {"date": "2017-11-14", "close": 2.96, "volume": 56438.0}, {"date": "2017-11-15", "close": 2.9, "volume": 85135.0}, {"date": "2017-11-16", "close": 2.89, "volume": 32748.0}, {"date": "2017-11-17", "close": 2.9, "volume": 61837.0}, {"date": "2017-11-20", "close": 2.9, "volume": 38677.0}, {"date": "2017-11-21", "close": 2.83, "volume": 157798.0}, {"date": "2017-11-22", "close": 2.84, "volume": 54242.0}, {"date": "2017-11-23", "close": 2.89, "volume": 89017.0}, {"date": "2017-11-24", "close": 3.0, "volume": 86856.0}, {"date": "2017-11-27", "close": 2.97, "volume": 74614.0}, {"date": "2017-11-28", "close": 3.01, "volume": 77867.0}, {"date": "2017-11-29", "close": 3.05, "volume": 43195.0}, {"date": "2017-11-30", "close": 3.05, "volume": 31800.0}, {"date": "2017-12-01", "close": 2.95, "volume": 61899.0}, {"date": "2017-12-04", "close": 2.95, "volume": 39246.0}, {"date": "2017-12-05", "close": 3.0, "volume": 32962.0}, {"date": "2017-12-06", "close": 2.98, "volume": 182574.0}, {"date": "2017-12-07", "close": 2.98, "volume": 52229.0}, {"date": "2017-12-08", "close": 2.92, "volume": 22715.0}, {"date": "2017-12-11", "close": 2.97, "volume": 28284.0}, {"date": "2017-12-12", "close": 2.91, "volume": 68243.0}, {"date": "2017-12-13", "close": 2.89, "volume": 30179.0}, {"date": "2017-12-14", "close": 2.92, "volume": 56342.0}, {"date": "2017-12-15", "close": 2.94, "volume": 67544.0}, {"date": "2017-12-18", "close": 2.96, "volume": 37085.0}, {"date": "2017-12-19", "close": 2.98, "volume": 13058.0}, {"date": "2017-12-20", "close": 2.96, "volume": 15681.0}, {"date": "2017-12-21", "close": 2.92, "volume": 23573.0}, {"date": "2017-12-22", "close": 2.94, "volume": 41301.0}, {"date": "2017-12-27", "close": 2.94, "volume": 30008.0}, {"date": "2017-12-28", "close": 2.94, "volume": 41552.0}, {"date": "2017-12-29", "close": 2.95, "volume": 9561.0}, {"date": "2018-01-02", "close": 3.03, "volume": 14273.0}, {"date": "2018-01-03", "close": 2.96, "volume": 81910.0}, {"date": "2018-01-04", "close": 3.01, "volume": 48063.0}, {"date": "2018-01-05", "close": 2.96, "volume": 53251.0}, {"date": "2018-01-08", "close": 2.95, "volume": 31769.0}, {"date": "2018-01-09", "close": 2.95, "volume": 23367.0}, {"date": "2018-01-10", "close": 2.97, "volume": 22721.0}, {"date": "2018-01-11", "close": 2.96, "volume": 31115.0}, {"date": "2018-01-12", "close": 3.03, "volume": 55901.0}, {"date": "2018-01-15", "close": 3.06, "volume": 57567.0}, {"date": "2018-01-16", "close": 3.08, "volume": 25175.0}, {"date": "2018-01-17", "close": 3.07, "volume": 35544.0}, {"date": "2018-01-18", "close": 3.12, "volume": 12966.0}, {"date": "2018-01-19", "close": 3.06, "volume": 98034.0}, {"date": "2018-01-22", "close": 3.02, "volume": 53452.0}, {"date": "2018-01-23", "close": 3.03, "volume": 70169.0}, {"date": "2018-01-24", "close": 3.1, "volume": 188551.0}, {"date": "2018-01-25", "close": 3.1, "volume": 55439.0}, {"date": "2018-01-29", "close": 3.09, "volume": 91799.0}, {"date": "2018-01-30", "close": 3.07, "volume": 33445.0}, {"date": "2018-01-31", "close": 3.03, "volume": 59177.0}, {"date": "2018-02-01", "close": 3.11, "volume": 63191.0}, {"date": "2018-02-02", "close": 3.05, "volume": 24343.0}, {"date": "2018-02-05", "close": 2.98, "volume": 135742.0}, {"date": "2018-02-06", "close": 2.88, "volume": 116959.0}, {"date": "2018-02-07", "close": 2.93, "volume": 64156.0}, {"date": "2018-02-08", "close": 2.95, "volume": 41275.0}, {"date": "2018-02-09", "close": 2.92, "volume": 128023.0}, {"date": "2018-02-12", "close": 2.83, "volume": 79207.0}, {"date": "2018-02-13", "close": 2.76, "volume": 129170.0}, {"date": "2018-02-14", "close": 2.81, "volume": 338310.0}, {"date": "2018-02-15", "close": 2.9, "volume": 64250.0}, {"date": "2018-02-16", "close": 2.86, "volume": 31232.0}, {"date": "2018-02-19", "close": 2.93, "volume": 102927.0}, {"date": "2018-02-20", "close": 2.91, "volume": 32504.0}, {"date": "2018-02-21", "close": 3.01, "volume": 24977.0}, {"date": "2018-02-22", "close": 3.0, "volume": 58355.0}, {"date": "2018-02-23", "close": 3.03, "volume": 91162.0}, {"date": "2018-02-26", "close": 3.1, "volume": 72024.0}, {"date": "2018-02-27", "close": 3.25, "volume": 224074.0}, {"date": "2018-02-28", "close": 3.36, "volume": 128785.0}, {"date": "2018-03-01", "close": 3.41, "volume": 130096.0}, {"date": "2018-03-02", "close": 3.4, "volume": 206452.0}, {"date": "2018-03-05", "close": 3.41, "volume": 55771.0}, {"date": "2018-03-06", "close": 3.3, "volume": 119980.0}, {"date": "2018-03-07", "close": 3.4, "volume": 75425.0}, {"date": "2018-03-08", "close": 3.48, "volume": 114140.0}, {"date": "2018-03-09", "close": 3.65, "volume": 135427.0}, {"date": "2018-03-12", "close": 3.69, "volume": 163980.0}, {"date": "2018-03-13", "close": 3.61, "volume": 121390.0}, {"date": "2018-03-14", "close": 3.59, "volume": 113880.0}, {"date": "2018-03-15", "close": 3.57, "volume": 116246.0}, {"date": "2018-03-16", "close": 3.56, "volume": 79793.0}, {"date": "2018-03-19", "close": 3.59, "volume": 113063.0}, {"date": "2018-03-20", "close": 3.56, "volume": 35019.0}, {"date": "2018-03-21", "close": 3.51, "volume": 33554.0}, {"date": "2018-03-22", "close": 3.53, "volume": 25536.0}, {"date": "2018-03-23", "close": 3.41, "volume": 33354.0}, {"date": "2018-03-26", "close": 3.48, "volume": 62203.0}, {"date": "2018-03-27", "close": 3.43, "volume": 90389.0}, {"date": "2018-03-28", "close": 3.31, "volume": 45362.0}, {"date": "2018-03-29", "close": 3.39, "volume": 36749.0}, {"date": "2018-04-03", "close": 3.35, "volume": 76451.0}, {"date": "2018-04-04", "close": 3.33, "volume": 50981.0}, {"date": "2018-04-05", "close": 3.29, "volume": 230161.0}, {"date": "2018-04-06", "close": 3.2, "volume": 110585.0}, {"date": "2018-04-09", "close": 3.27, "volume": 57451.0}, {"date": "2018-04-10", "close": 3.27, "volume": 68687.0}, {"date": "2018-04-11", "close": 3.19, "volume": 99581.0}, {"date": "2018-04-12", "close": 3.24, "volume": 78422.0}, {"date": "2018-04-13", "close": 3.31, "volume": 63487.0}, {"date": "2018-04-16", "close": 3.38, "volume": 42824.0}, {"date": "2018-04-17", "close": 3.44, "volume": 34579.0}, {"date": "2018-04-18", "close": 3.41, "volume": 22403.0}, {"date": "2018-04-19", "close": 3.46, "volume": 50155.0}, {"date": "2018-04-20", "close": 3.5, "volume": 62423.0}, {"date": "2018-04-23", "close": 3.61, "volume": 80457.0}, {"date": "2018-04-24", "close": 3.58, "volume": 32903.0}, {"date": "2018-04-26", "close": 3.57, "volume": 20791.0}, {"date": "2018-04-27", "close": 3.54, "volume": 28005.0}, {"date": "2018-04-30", "close": 3.49, "volume": 27681.0}, {"date": "2018-05-01", "close": 3.49, "volume": 65921.0}, {"date": "2018-05-02", "close": 3.52, "volume": 47638.0}, {"date": "2018-05-03", "close": 3.55, "volume": 46561.0}, {"date": "2018-05-04", "close": 3.51, "volume": 25531.0}, {"date": "2018-05-07", "close": 3.35, "volume": 170862.0}, {"date": "2018-05-08", "close": 3.42, "volume": 60017.0}, {"date": "2018-05-09", "close": 3.42, "volume": 15084.0}, {"date": "2018-05-10", "close": 3.38, "volume": 19094.0}, {"date": "2018-05-11", "close": 3.37, "volume": 38927.0}, {"date": "2018-05-14", "close": 3.38, "volume": 106405.0}, {"date": "2018-05-15", "close": 3.39, "volume": 29955.0}, {"date": "2018-05-16", "close": 3.39, "volume": 33674.0}, {"date": "2018-05-17", "close": 3.36, "volume": 18914.0}, {"date": "2018-05-18", "close": 3.41, "volume": 27424.0}, {"date": "2018-05-21", "close": 3.37, "volume": 70392.0}, {"date": "2018-05-22", "close": 3.38, "volume": 14959.0}, {"date": "2018-05-23", "close": 3.34, "volume": 40074.0}, {"date": "2018-05-24", "close": 3.31, "volume": 50692.0}, {"date": "2018-05-25", "close": 3.3, "volume": 72493.0}, {"date": "2018-05-28", "close": 3.35, "volume": 42873.0}, {"date": "2018-05-29", "close": 3.38, "volume": 50248.0}, {"date": "2018-05-30", "close": 3.33, "volume": 33303.0}, {"date": "2018-05-31", "close": 3.33, "volume": 47119.0}, {"date": "2018-06-01", "close": 3.33, "volume": 37980.0}, {"date": "2018-06-04", "close": 3.36, "volume": 87723.0}, {"date": "2018-06-05", "close": 3.28, "volume": 132037.0}, {"date": "2018-06-06", "close": 3.26, "volume": 89986.0}, {"date": "2018-06-07", "close": 3.28, "volume": 99843.0}, {"date": "2018-06-08", "close": 3.3, "volume": 78163.0}, {"date": "2018-06-12", "close": 3.28, "volume": 72677.0}, {"date": "2018-06-13", "close": 3.29, "volume": 33677.0}, {"date": "2018-06-14", "close": 3.29, "volume": 69272.0}, {"date": "2018-06-15", "close": 3.27, "volume": 89935.0}, {"date": "2018-06-18", "close": 3.25, "volume": 106948.0}, {"date": "2018-06-19", "close": 3.25, "volume": 103060.0}, {"date": "2018-06-20", "close": 3.23, "volume": 134156.0}, {"date": "2018-06-21", "close": 3.1, "volume": 224662.0}, {"date": "2018-06-22", "close": 3.06, "volume": 571151.0}, {"date": "2018-06-25", "close": 3.09, "volume": 380401.0}, {"date": "2018-06-26", "close": 3.1, "volume": 131519.0}, {"date": "2018-06-27", "close": 3.08, "volume": 159375.0}, {"date": "2018-06-28", "close": 3.05, "volume": 64168.0}, {"date": "2018-06-29", "close": 3.17, "volume": 98915.0}, {"date": "2018-07-02", "close": 3.08, "volume": 141949.0}, {"date": "2018-07-03", "close": 3.08, "volume": 77379.0}, {"date": "2018-07-04", "close": 3.09, "volume": 48099.0}, {"date": "2018-07-05", "close": 3.03, "volume": 39019.0}, {"date": "2018-07-06", "close": 3.12, "volume": 51272.0}, {"date": "2018-07-09", "close": 3.07, "volume": 38838.0}, {"date": "2018-07-10", "close": 3.07, "volume": 15473.0}, {"date": "2018-07-11", "close": 3.0, "volume": 110319.0}, {"date": "2018-07-12", "close": 3.08, "volume": 64251.0}, {"date": "2018-07-13", "close": 3.1, "volume": 36553.0}, {"date": "2018-07-16", "close": 3.1, "volume": 18782.0}, {"date": "2018-07-17", "close": 3.06, "volume": 19162.0}, {"date": "2018-07-18", "close": 3.13, "volume": 82002.0}, {"date": "2018-07-19", "close": 3.09, "volume": 59709.0}, {"date": "2018-07-20", "close": 3.11, "volume": 35530.0}, {"date": "2018-07-23", "close": 3.13, "volume": 34064.0}, {"date": "2018-07-24", "close": 3.08, "volume": 48788.0}, {"date": "2018-07-25", "close": 3.05, "volume": 50901.0}, {"date": "2018-07-26", "close": 3.09, "volume": 47998.0}, {"date": "2018-07-27", "close": 3.1, "volume": 103122.0}, {"date": "2018-07-30", "close": 3.13, "volume": 39117.0}, {"date": "2018-07-31", "close": 3.27, "volume": 80366.0}, {"date": "2018-08-01", "close": 3.23, "volume": 46783.0}, {"date": "2018-08-02", "close": 3.2, "volume": 69816.0}, {"date": "2018-08-03", "close": 3.22, "volume": 29721.0}, {"date": "2018-08-06", "close": 3.23, "volume": 122804.0}, {"date": "2018-08-07", "close": 3.27, "volume": 37355.0}, {"date": "2018-08-08", "close": 3.19, "volume": 76670.0}, {"date": "2018-08-09", "close": 3.28, "volume": 35483.0}, {"date": "2018-08-10", "close": 3.31, "volume": 39306.0}, {"date": "2018-08-13", "close": 3.3, "volume": 43858.0}, {"date": "2018-08-14", "close": 3.3, "volume": 103902.0}, {"date": "2018-08-15", "close": 3.27, "volume": 27278.0}, {"date": "2018-08-16", "close": 3.26, "volume": 18452.0}, {"date": "2018-08-17", "close": 3.4, "volume": 131347.0}, {"date": "2018-08-20", "close": 3.36, "volume": 59585.0}, {"date": "2018-08-21", "close": 3.4, "volume": 31269.0}, {"date": "2018-08-22", "close": 3.35, "volume": 150411.0}, {"date": "2018-08-23", "close": 3.46, "volume": 159528.0}, {"date": "2018-08-24", "close": 3.5, "volume": 668668.0}, {"date": "2018-08-27", "close": 3.44, "volume": 262870.0}, {"date": "2018-08-28", "close": 3.55, "volume": 178712.0}, {"date": "2018-08-29", "close": 3.56, "volume": 138409.0}, {"date": "2018-08-30", "close": 3.52, "volume": 390699.0}, {"date": "2018-08-31", "close": 3.5, "volume": 131758.0}, {"date": "2018-09-03", "close": 3.52, "volume": 127754.0}, {"date": "2018-09-04", "close": 3.49, "volume": 177046.0}, {"date": "2018-09-05", "close": 3.38, "volume": 145522.0}, {"date": "2018-09-06", "close": 3.37, "volume": 56373.0}, {"date": "2018-09-07", "close": 3.38, "volume": 54317.0}, {"date": "2018-09-10", "close": 3.37, "volume": 49327.0}, {"date": "2018-09-11", "close": 3.32, "volume": 69355.0}, {"date": "2018-09-12", "close": 3.25, "volume": 65933.0}, {"date": "2018-09-13", "close": 3.28, "volume": 70433.0}, {"date": "2018-09-14", "close": 3.27, "volume": 44453.0}, {"date": "2018-09-17", "close": 3.29, "volume": 134438.0}, {"date": "2018-09-18", "close": 3.38, "volume": 419026.0}, {"date": "2018-09-19", "close": 3.45, "volume": 276377.0}, {"date": "2018-09-20", "close": 3.48, "volume": 157197.0}, {"date": "2018-09-21", "close": 3.48, "volume": 98010.0}, {"date": "2018-09-24", "close": 3.41, "volume": 83185.0}, {"date": "2018-09-25", "close": 3.48, "volume": 84078.0}, {"date": "2018-09-26", "close": 3.4, "volume": 174143.0}, {"date": "2018-09-27", "close": 3.28, "volume": 106507.0}, {"date": "2018-09-28", "close": 3.31, "volume": 89832.0}, {"date": "2018-10-01", "close": 3.35, "volume": 21868.0}, {"date": "2018-10-02", "close": 3.33, "volume": 55955.0}, {"date": "2018-10-03", "close": 3.37, "volume": 30272.0}, {"date": "2018-10-04", "close": 3.45, "volume": 57748.0}, {"date": "2018-10-05", "close": 3.4, "volume": 72429.0}, {"date": "2018-10-08", "close": 3.37, "volume": 24469.0}, {"date": "2018-10-09", "close": 3.31, "volume": 48877.0}, {"date": "2018-10-10", "close": 3.31, "volume": 34487.0}, {"date": "2018-10-11", "close": 3.12, "volume": 122229.0}, {"date": "2018-10-12", "close": 3.21, "volume": 72430.0}, {"date": "2018-10-15", "close": 3.23, "volume": 54754.0}, {"date": "2018-10-16", "close": 3.18, "volume": 35047.0}, {"date": "2018-10-17", "close": 3.08, "volume": 172469.0}, {"date": "2018-10-18", "close": 3.11, "volume": 76630.0}, {"date": "2018-10-19", "close": 3.08, "volume": 53225.0}, {"date": "2018-10-22", "close": 3.0, "volume": 136235.0}, {"date": "2018-10-23", "close": 2.9, "volume": 266485.0}, {"date": "2018-10-24", "close": 3.0, "volume": 136803.0}, {"date": "2018-10-25", "close": 3.07, "volume": 126859.0}, {"date": "2018-10-26", "close": 2.99, "volume": 52140.0}, {"date": "2018-10-29", "close": 2.94, "volume": 48700.0}, {"date": "2018-10-30", "close": 3.08, "volume": 47124.0}, {"date": "2018-10-31", "close": 3.06, "volume": 35565.0}, {"date": "2018-11-01", "close": 3.1, "volume": 38142.0}, {"date": "2018-11-02", "close": 3.15, "volume": 40449.0}, {"date": "2018-11-05", "close": 3.18, "volume": 17098.0}, {"date": "2018-11-06", "close": 3.19, "volume": 51467.0}, {"date": "2018-11-07", "close": 3.19, "volume": 122613.0}, {"date": "2018-11-08", "close": 3.19, "volume": 64863.0}, {"date": "2018-11-09", "close": 3.18, "volume": 65794.0}, {"date": "2018-11-12", "close": 3.15, "volume": 49928.0}, {"date": "2018-11-13", "close": 3.19, "volume": 5204.0}, {"date": "2018-11-14", "close": 3.19, "volume": 24439.0}, {"date": "2018-11-15", "close": 3.1, "volume": 26267.0}, {"date": "2018-11-16", "close": 3.02, "volume": 33864.0}, {"date": "2018-11-19", "close": 2.98, "volume": 57379.0}, {"date": "2018-11-20", "close": 2.86, "volume": 93676.0}, {"date": "2018-11-21", "close": 2.9, "volume": 346779.0}, {"date": "2018-11-22", "close": 2.85, "volume": 76113.0}, {"date": "2018-11-23", "close": 2.69, "volume": 158374.0}, {"date": "2018-11-26", "close": 3.07, "volume": 478430.0}, {"date": "2018-11-27", "close": 3.02, "volume": 119935.0}, {"date": "2018-11-28", "close": 2.9, "volume": 61446.0}, {"date": "2018-11-29", "close": 2.99, "volume": 93891.0}, {"date": "2018-11-30", "close": 2.92, "volume": 55489.0}, {"date": "2018-12-03", "close": 2.98, "volume": 35575.0}, {"date": "2018-12-04", "close": 2.96, "volume": 23436.0}, {"date": "2018-12-05", "close": 2.8, "volume": 87204.0}, {"date": "2018-12-06", "close": 2.8, "volume": 81491.0}, {"date": "2018-12-07", "close": 2.74, "volume": 99665.0}, {"date": "2018-12-10", "close": 2.71, "volume": 131232.0}, {"date": "2018-12-11", "close": 2.71, "volume": 110107.0}, {"date": "2018-12-12", "close": 2.69, "volume": 40997.0}, {"date": "2018-12-13", "close": 2.65, "volume": 68659.0}, {"date": "2018-12-14", "close": 2.69, "volume": 36086.0}, {"date": "2018-12-17", "close": 2.79, "volume": 87168.0}, {"date": "2018-12-18", "close": 2.73, "volume": 63504.0}, {"date": "2018-12-19", "close": 2.8, "volume": 188432.0}, {"date": "2018-12-20", "close": 2.76, "volume": 38930.0}, {"date": "2018-12-21", "close": 2.8, "volume": 64855.0}, {"date": "2018-12-24", "close": 2.65, "volume": 21411.0}, {"date": "2018-12-27", "close": 2.72, "volume": 61489.0}, {"date": "2018-12-28", "close": 2.81, "volume": 31876.0}, {"date": "2018-12-31", "close": 2.87, "volume": 30914.0}, {"date": "2019-01-02", "close": 2.81, "volume": 35216.0}, {"date": "2019-01-03", "close": 2.81, "volume": 112230.0}, {"date": "2019-01-04", "close": 2.86, "volume": 6363.0}, {"date": "2019-01-07", "close": 2.87, "volume": 43279.0}, {"date": "2019-01-08", "close": 3.01, "volume": 855227.0}, {"date": "2019-01-09", "close": 3.05, "volume": 77099.0}, {"date": "2019-01-10", "close": 3.15, "volume": 53499.0}, {"date": "2019-01-11", "close": 3.15, "volume": 126371.0}, {"date": "2019-01-14", "close": 3.1, "volume": 63403.0}, {"date": "2019-01-15", "close": 3.1, "volume": 48593.0}, {"date": "2019-01-16", "close": 3.15, "volume": 46638.0}, {"date": "2019-01-17", "close": 3.12, "volume": 85707.0}, {"date": "2019-01-18", "close": 3.17, "volume": 39738.0}, {"date": "2019-01-21", "close": 3.1, "volume": 45153.0}, {"date": "2019-01-22", "close": 3.14, "volume": 69351.0}, {"date": "2019-01-23", "close": 3.12, "volume": 56042.0}, {"date": "2019-01-24", "close": 3.08, "volume": 16370.0}, {"date": "2019-01-25", "close": 3.12, "volume": 79404.0}, {"date": "2019-01-29", "close": 3.09, "volume": 17614.0}, {"date": "2019-01-30", "close": 3.01, "volume": 93259.0}, {"date": "2019-01-31", "close": 3.1, "volume": 86956.0}, {"date": "2019-02-01", "close": 3.04, "volume": 87286.0}, {"date": "2019-02-04", "close": 2.9, "volume": 76479.0}, {"date": "2019-02-05", "close": 2.88, "volume": 100616.0}, {"date": "2019-02-06", "close": 2.97, "volume": 52073.0}, {"date": "2019-02-07", "close": 2.94, "volume": 78129.0}, {"date": "2019-02-08", "close": 2.96, "volume": 33145.0}, {"date": "2019-02-11", "close": 2.95, "volume": 33730.0}, {"date": "2019-02-12", "close": 2.85, "volume": 140421.0}, {"date": "2019-02-13", "close": 2.91, "volume": 37156.0}, {"date": "2019-02-14", "close": 2.88, "volume": 62287.0}, {"date": "2019-02-15", "close": 2.96, "volume": 61606.0}, {"date": "2019-02-18", "close": 2.98, "volume": 81074.0}, {"date": "2019-02-19", "close": 3.0, "volume": 237802.0}, {"date": "2019-02-20", "close": 2.98, "volume": 169772.0}, {"date": "2019-02-21", "close": 3.07, "volume": 107910.0}, {"date": "2019-02-22", "close": 3.13, "volume": 143338.0}, {"date": "2019-02-25", "close": 3.08, "volume": 141234.0}, {"date": "2019-02-26", "close": 2.17, "volume": 2696769.0}, {"date": "2019-02-27", "close": 2.4, "volume": 1132361.0}, {"date": "2019-02-28", "close": 2.36, "volume": 397030.0}, {"date": "2019-03-01", "close": 2.44, "volume": 297124.0}, {"date": "2019-03-04", "close": 2.27, "volume": 594937.0}, {"date": "2019-03-05", "close": 2.24, "volume": 373839.0}, {"date": "2019-03-06", "close": 2.3, "volume": 538154.0}, {"date": "2019-03-07", "close": 2.4, "volume": 351118.0}, {"date": "2019-03-08", "close": 2.37, "volume": 387992.0}, {"date": "2019-03-11", "close": 2.35, "volume": 87823.0}, {"date": "2019-03-12", "close": 2.32, "volume": 133053.0}, {"date": "2019-03-13", "close": 2.33, "volume": 70873.0}, {"date": "2019-03-14", "close": 2.43, "volume": 67279.0}, {"date": "2019-03-15", "close": 2.48, "volume": 234372.0}, {"date": "2019-03-18", "close": 2.49, "volume": 204622.0}, {"date": "2019-03-19", "close": 2.52, "volume": 128537.0}, {"date": "2019-03-20", "close": 2.52, "volume": 149570.0}, {"date": "2019-03-21", "close": 2.52, "volume": 241487.0}, {"date": "2019-03-22", "close": 2.34, "volume": 280690.0}, {"date": "2019-03-25", "close": 2.23, "volume": 280799.0}, {"date": "2019-03-26", "close": 2.2, "volume": 104617.0}, {"date": "2019-03-27", "close": 2.14, "volume": 187801.0}, {"date": "2019-03-28", "close": 2.1, "volume": 337673.0}, {"date": "2019-03-29", "close": 2.19, "volume": 205508.0}, {"date": "2019-04-01", "close": 2.25, "volume": 434631.0}, {"date": "2019-04-02", "close": 2.27, "volume": 276875.0}, {"date": "2019-04-03", "close": 2.12, "volume": 293717.0}, {"date": "2019-04-04", "close": 1.99, "volume": 477369.0}, {"date": "2019-04-05", "close": 2.1, "volume": 550176.0}, {"date": "2019-04-10", "close": 2.25, "volume": 575757.0}, {"date": "2019-04-11", "close": 2.03, "volume": 423901.0}, {"date": "2019-04-12", "close": 2.04, "volume": 236068.0}, {"date": "2019-04-15", "close": 1.97, "volume": 255836.0}, {"date": "2019-04-16", "close": 1.905, "volume": 187026.0}, {"date": "2019-04-17", "close": 1.935, "volume": 53745.0}, {"date": "2019-04-18", "close": 1.98, "volume": 87299.0}, {"date": "2019-04-23", "close": 1.93, "volume": 251222.0}, {"date": "2019-04-24", "close": 1.98, "volume": 99603.0}, {"date": "2019-04-26", "close": 1.97, "volume": 157195.0}, {"date": "2019-04-29", "close": 2.52, "volume": 949003.0}, {"date": "2019-04-30", "close": 2.52, "volume": 331053.0}, {"date": "2019-05-01", "close": 2.5, "volume": 269878.0}, {"date": "2019-05-02", "close": 2.52, "volume": 125964.0}, {"date": "2019-05-03", "close": 2.6, "volume": 283193.0}, {"date": "2019-05-06", "close": 2.62, "volume": 101182.0}, {"date": "2019-05-07", "close": 2.62, "volume": 99836.0}, {"date": "2019-05-08", "close": 2.63, "volume": 666394.0}, {"date": "2019-05-09", "close": 2.68, "volume": 122245.0}, {"date": "2019-05-10", "close": 2.55, "volume": 173261.0}, {"date": "2019-05-13", "close": 2.48, "volume": 198502.0}, {"date": "2019-05-14", "close": 2.5, "volume": 353519.0}, {"date": "2019-05-15", "close": 2.59, "volume": 142337.0}, {"date": "2019-05-16", "close": 2.52, "volume": 122041.0}, {"date": "2019-05-17", "close": 2.61, "volume": 197900.0}, {"date": "2019-05-20", "close": 2.53, "volume": 141889.0}, {"date": "2019-05-21", "close": 2.59, "volume": 107121.0}, {"date": "2019-05-22", "close": 2.62, "volume": 59812.0}, {"date": "2019-05-23", "close": 2.57, "volume": 135918.0}, {"date": "2019-05-24", "close": 2.63, "volume": 96710.0}, {"date": "2019-05-27", "close": 2.63, "volume": 83809.0}, {"date": "2019-05-28", "close": 2.63, "volume": 52426.0}, {"date": "2019-05-29", "close": 2.66, "volume": 79420.0}, {"date": "2019-05-30", "close": 2.69, "volume": 165122.0}, {"date": "2019-05-31", "close": 2.65, "volume": 48673.0}, {"date": "2019-06-03", "close": 2.64, "volume": 72899.0}, {"date": "2019-06-04", "close": 2.64, "volume": 676535.0}, {"date": "2019-06-05", "close": 2.64, "volume": 55647.0}, {"date": "2019-06-06", "close": 2.63, "volume": 48371.0}, {"date": "2019-06-07", "close": 2.66, "volume": 58308.0}, {"date": "2019-06-11", "close": 2.8, "volume": 397066.0}, {"date": "2019-06-12", "close": 2.73, "volume": 211830.0}, {"date": "2019-06-13", "close": 2.73, "volume": 128310.0}, {"date": "2019-06-14", "close": 2.7, "volume": 370188.0}, {"date": "2019-06-17", "close": 2.77, "volume": 91932.0}, {"date": "2019-06-18", "close": 2.75, "volume": 128263.0}, {"date": "2019-06-19", "close": 2.81, "volume": 87976.0}, {"date": "2019-06-20", "close": 2.74, "volume": 99677.0}, {"date": "2019-06-21", "close": 2.75, "volume": 189576.0}, {"date": "2019-06-24", "close": 2.75, "volume": 257411.0}, {"date": "2019-06-25", "close": 2.72, "volume": 108928.0}, {"date": "2019-06-26", "close": 2.77, "volume": 70184.0}, {"date": "2019-06-27", "close": 2.8, "volume": 99790.0}, {"date": "2019-06-28", "close": 2.7, "volume": 164267.0}, {"date": "2019-07-01", "close": 2.6, "volume": 281861.0}, {"date": "2019-07-02", "close": 2.59, "volume": 131183.0}, {"date": "2019-07-03", "close": 2.51, "volume": 183692.0}, {"date": "2019-07-04", "close": 2.55, "volume": 191132.0}, {"date": "2019-07-05", "close": 2.68, "volume": 326240.0}, {"date": "2019-07-08", "close": 2.52, "volume": 178260.0}, {"date": "2019-07-09", "close": 2.33, "volume": 389128.0}, {"date": "2019-07-10", "close": 2.39, "volume": 212503.0}, {"date": "2019-07-11", "close": 2.25, "volume": 208462.0}, {"date": "2019-07-12", "close": 2.35, "volume": 131179.0}, {"date": "2019-07-15", "close": 2.39, "volume": 132489.0}, {"date": "2019-07-16", "close": 2.38, "volume": 144379.0}, {"date": "2019-07-17", "close": 2.4, "volume": 61618.0}, {"date": "2019-07-18", "close": 2.36, "volume": 160094.0}, {"date": "2019-07-19", "close": 2.4, "volume": 90813.0}, {"date": "2019-07-22", "close": 2.44, "volume": 71686.0}, {"date": "2019-07-23", "close": 2.39, "volume": 56425.0}, {"date": "2019-07-24", "close": 2.37, "volume": 34793.0}, {"date": "2019-07-25", "close": 2.39, "volume": 64320.0}, {"date": "2019-07-26", "close": 2.39, "volume": 57147.0}, {"date": "2019-07-29", "close": 2.4, "volume": 128197.0}, {"date": "2019-07-30", "close": 2.4, "volume": 128625.0}, {"date": "2019-07-31", "close": 2.39, "volume": 31129.0}, {"date": "2019-08-01", "close": 2.4, "volume": 118231.0}, {"date": "2019-08-02", "close": 2.5, "volume": 162933.0}, {"date": "2019-08-05", "close": 2.43, "volume": 77699.0}, {"date": "2019-08-06", "close": 2.38, "volume": 150957.0}, {"date": "2019-08-07", "close": 2.44, "volume": 39628.0}, {"date": "2019-08-08", "close": 2.49, "volume": 20443.0}, {"date": "2019-08-09", "close": 2.44, "volume": 40247.0}, {"date": "2019-08-12", "close": 2.51, "volume": 104841.0}, {"date": "2019-08-13", "close": 2.46, "volume": 75002.0}, {"date": "2019-08-14", "close": 2.46, "volume": 25334.0}, {"date": "2019-08-15", "close": 2.4, "volume": 80385.0}, {"date": "2019-08-16", "close": 2.49, "volume": 102033.0}, {"date": "2019-08-19", "close": 2.46, "volume": 31049.0}, {"date": "2019-08-20", "close": 2.4, "volume": 17325.0}, {"date": "2019-08-21", "close": 2.43, "volume": 43874.0}, {"date": "2019-08-22", "close": 2.49, "volume": 32701.0}, {"date": "2019-08-23", "close": 2.46, "volume": 46912.0}, {"date": "2019-12-23", "close": 1.76, "volume": 3894872.0}, {"date": "2019-12-24", "close": 1.76, "volume": 1873459.0}, {"date": "2019-12-27", "close": 1.78, "volume": 380305.0}, {"date": "2019-12-30", "close": 1.79, "volume": 370494.0}, {"date": "2019-12-31", "close": 1.795, "volume": 184649.0}, {"date": "2020-01-02", "close": 1.78, "volume": 227744.0}, {"date": "2020-01-03", "close": 1.795, "volume": 148986.0}, {"date": "2020-01-06", "close": 1.805, "volume": 480687.0}, {"date": "2020-01-07", "close": 1.81, "volume": 650931.0}, {"date": "2020-01-08", "close": 1.8, "volume": 886917.0}, {"date": "2020-01-09", "close": 1.8, "volume": 388462.0}, {"date": "2020-01-10", "close": 1.8, "volume": 215145.0}, {"date": "2020-01-13", "close": 1.8, "volume": 131652.0}, {"date": "2020-01-14", "close": 1.79, "volume": 663275.0}, {"date": "2020-01-15", "close": 1.79, "volume": 257580.0}, {"date": "2020-01-16", "close": 1.78, "volume": 478043.0}, {"date": "2020-01-17", "close": 1.78, "volume": 248816.0}, {"date": "2020-01-20", "close": 1.775, "volume": 344778.0}, {"date": "2020-01-21", "close": 1.775, "volume": 186852.0}, {"date": "2020-01-22", "close": 1.775, "volume": 260863.0}, {"date": "2020-01-23", "close": 1.775, "volume": 40301.0}, {"date": "2020-01-24", "close": 1.78, "volume": 140300.0}, {"date": "2020-01-28", "close": 1.765, "volume": 606857.0}, {"date": "2020-01-29", "close": 1.765, "volume": 184370.0}, {"date": "2020-01-30", "close": 1.77, "volume": 296484.0}, {"date": "2020-01-31", "close": 1.77, "volume": 306336.0}, {"date": "2020-02-03", "close": 1.765, "volume": 56427.0}, {"date": "2020-02-04", "close": 1.755, "volume": 92892.0}, {"date": "2020-02-05", "close": 1.755, "volume": 138589.0}, {"date": "2020-02-06", "close": 1.76, "volume": 108537.0}, {"date": "2020-02-07", "close": 1.75, "volume": 246214.0}, {"date": "2020-02-10", "close": 1.745, "volume": 266616.0}, {"date": "2020-02-11", "close": 1.745, "volume": 211074.0}, {"date": "2020-02-12", "close": 1.745, "volume": 149999.0}, {"date": "2020-02-13", "close": 1.745, "volume": 37635.0}, {"date": "2020-02-14", "close": 1.73, "volume": 230729.0}, {"date": "2020-02-17", "close": 1.705, "volume": 137251.0}, {"date": "2020-02-18", "close": 1.72, "volume": 147844.0}, {"date": "2020-02-19", "close": 1.725, "volume": 104121.0}, {"date": "2020-02-20", "close": 1.73, "volume": 151483.0}, {"date": "2020-02-21", "close": 1.73, "volume": 163037.0}, {"date": "2020-02-24", "close": 1.72, "volume": 598055.0}, {"date": "2020-02-25", "close": 1.695, "volume": 501406.0}, {"date": "2020-02-26", "close": 1.67, "volume": 161558.0}, {"date": "2020-02-27", "close": 1.69, "volume": 317832.0}, {"date": "2020-02-28", "close": 1.665, "volume": 587392.0}, {"date": "2020-03-02", "close": 1.57, "volume": 246013.0}, {"date": "2020-03-03", "close": 1.61, "volume": 536125.0}, {"date": "2020-03-04", "close": 1.62, "volume": 395562.0}, {"date": "2020-03-05", "close": 1.61, "volume": 188687.0}, {"date": "2020-03-06", "close": 1.565, "volume": 102034.0}, {"date": "2020-03-09", "close": 1.48, "volume": 385265.0}, {"date": "2020-03-10", "close": 1.445, "volume": 951598.0}, {"date": "2020-03-11", "close": 1.46, "volume": 78359.0}, {"date": "2020-03-12", "close": 1.35, "volume": 272297.0}, {"date": "2020-03-13", "close": 1.275, "volume": 139147.0}, {"date": "2020-03-16", "close": 1.15, "volume": 211364.0}, {"date": "2020-03-17", "close": 1.15, "volume": 84350.0}, {"date": "2020-03-18", "close": 1.0, "volume": 202537.0}, {"date": "2020-03-19", "close": 0.73, "volume": 504989.0}, {"date": "2020-03-20", "close": 0.73, "volume": 272227.0}, {"date": "2020-03-23", "close": 0.515, "volume": 128086.0}, {"date": "2020-03-24", "close": 0.31, "volume": 254834.0}, {"date": "2020-03-25", "close": 0.39, "volume": 504232.0}, {"date": "2020-03-26", "close": 0.37, "volume": 45934.0}, {"date": "2020-03-27", "close": 0.34, "volume": 262389.0}, {"date": "2020-03-30", "close": 0.365, "volume": 56701.0}, {"date": "2020-03-31", "close": 0.38, "volume": 304554.0}, {"date": "2020-04-01", "close": 0.495, "volume": 279704.0}, {"date": "2020-04-02", "close": 0.605, "volume": 240748.0}, {"date": "2020-04-03", "close": 0.66, "volume": 365069.0}, {"date": "2020-04-06", "close": 0.665, "volume": 218391.0}, {"date": "2020-04-07", "close": 0.63, "volume": 461988.0}, {"date": "2020-04-14", "close": 0.28, "volume": 4684473.0}, {"date": "2020-04-15", "close": 0.282, "volume": 1618118.0}, {"date": "2020-04-16", "close": 0.28, "volume": 838841.0}, {"date": "2020-04-17", "close": 0.27, "volume": 1967648.0}, {"date": "2020-04-22", "close": 0.24, "volume": 1552911.0}, {"date": "2020-04-23", "close": 0.235, "volume": 1404335.0}, {"date": "2020-04-24", "close": 0.22, "volume": 1352467.0}, {"date": "2020-04-27", "close": 0.2, "volume": 782884.0}, {"date": "2020-04-28", "close": 0.205, "volume": 401451.0}, {"date": "2020-04-29", "close": 0.215, "volume": 226005.0}, {"date": "2020-04-30", "close": 0.245, "volume": 2343893.0}, {"date": "2020-05-01", "close": 0.225, "volume": 665050.0}, {"date": "2020-05-04", "close": 0.225, "volume": 294022.0}, {"date": "2020-05-05", "close": 0.22, "volume": 776599.0}, {"date": "2020-05-06", "close": 0.23, "volume": 932703.0}, {"date": "2020-05-07", "close": 0.225, "volume": 191573.0}, {"date": "2020-05-08", "close": 0.225, "volume": 1160379.0}, {"date": "2020-05-11", "close": 0.275, "volume": 2116181.0}, {"date": "2020-05-12", "close": 0.325, "volume": 1246799.0}, {"date": "2020-05-13", "close": 0.315, "volume": 405587.0}, {"date": "2020-05-14", "close": 0.315, "volume": 970133.0}, {"date": "2020-05-15", "close": 0.315, "volume": 1026025.0}, {"date": "2020-05-18", "close": 0.315, "volume": 655350.0}, {"date": "2020-05-19", "close": 0.315, "volume": 430668.0}, {"date": "2020-05-20", "close": 0.315, "volume": 1135016.0}, {"date": "2020-05-21", "close": 0.295, "volume": 585188.0}, {"date": "2020-05-22", "close": 0.295, "volume": 583580.0}, {"date": "2020-05-25", "close": 0.29, "volume": 237795.0}, {"date": "2020-05-26", "close": 0.3, "volume": 870347.0}, {"date": "2020-05-27", "close": 0.29, "volume": 482047.0}, {"date": "2020-05-28", "close": 0.285, "volume": 689059.0}, {"date": "2020-05-29", "close": 0.295, "volume": 430931.0}, {"date": "2020-06-01", "close": 0.29, "volume": 425937.0}, {"date": "2020-06-02", "close": 0.28, "volume": 355842.0}, {"date": "2020-06-03", "close": 0.285, "volume": 822153.0}, {"date": "2020-09-25", "close": 0.31, "volume": 3403289.0}, {"date": "2020-09-28", "close": 0.29, "volume": 1206969.0}, {"date": "2020-09-29", "close": 0.29, "volume": 615703.0}, {"date": "2020-09-30", "close": 0.265, "volume": 826403.0}, {"date": "2020-10-01", "close": 0.265, "volume": 455272.0}, {"date": "2020-10-02", "close": 0.29, "volume": 292645.0}, {"date": "2020-10-05", "close": 0.29, "volume": 315816.0}, {"date": "2020-10-06", "close": 0.305, "volume": 721760.0}, {"date": "2020-10-07", "close": 0.305, "volume": 302761.0}, {"date": "2020-10-08", "close": 0.305, "volume": 385097.0}, {"date": "2020-10-09", "close": 0.355, "volume": 679089.0}, {"date": "2020-10-12", "close": 0.465, "volume": 1799757.0}, {"date": "2020-10-13", "close": 0.465, "volume": 941021.0}, {"date": "2020-10-14", "close": 0.45, "volume": 629010.0}, {"date": "2020-10-15", "close": 0.415, "volume": 282211.0}, {"date": "2020-10-16", "close": 0.405, "volume": 326495.0}, {"date": "2020-10-19", "close": 0.4, "volume": 786002.0}, {"date": "2020-10-20", "close": 0.415, "volume": 184640.0}, {"date": "2020-10-21", "close": 0.42, "volume": 241927.0}, {"date": "2020-10-22", "close": 0.45, "volume": 558717.0}, {"date": "2020-10-23", "close": 0.47, "volume": 369216.0}, {"date": "2020-10-26", "close": 0.605, "volume": 801787.0}, {"date": "2020-10-27", "close": 0.68, "volume": 1876959.0}, {"date": "2020-10-28", "close": 0.68, "volume": 696687.0}, {"date": "2020-10-29", "close": 0.675, "volume": 678702.0}, {"date": "2020-10-30", "close": 0.67, "volume": 458196.0}, {"date": "2020-11-02", "close": 0.63, "volume": 455797.0}, {"date": "2020-11-03", "close": 0.63, "volume": 623171.0}, {"date": "2020-11-04", "close": 0.61, "volume": 270695.0}, {"date": "2020-11-05", "close": 0.62, "volume": 114132.0}, {"date": "2020-11-06", "close": 0.585, "volume": 280747.0}, {"date": "2020-11-09", "close": 0.605, "volume": 146856.0}, {"date": "2020-11-10", "close": 0.62, "volume": 392825.0}, {"date": "2020-11-11", "close": 0.685, "volume": 177457.0}, {"date": "2020-11-12", "close": 0.67, "volume": 339445.0}, {"date": "2020-11-13", "close": 0.695, "volume": 193334.0}, {"date": "2020-11-16", "close": 0.71, "volume": 54268.0}, {"date": "2020-11-17", "close": 0.78, "volume": 676657.0}, {"date": "2020-11-18", "close": 0.765, "volume": 129475.0}, {"date": "2020-11-19", "close": 0.8, "volume": 211280.0}, {"date": "2020-11-20", "close": 0.86, "volume": 547526.0}, {"date": "2020-11-23", "close": 0.83, "volume": 376396.0}, {"date": "2020-11-24", "close": 0.83, "volume": 374295.0}, {"date": "2020-11-25", "close": 0.78, "volume": 538119.0}, {"date": "2020-11-26", "close": 0.79, "volume": 80922.0}, {"date": "2020-11-27", "close": 0.78, "volume": 260160.0}, {"date": "2020-11-30", "close": 0.755, "volume": 91464.0}, {"date": "2020-12-01", "close": 0.76, "volume": 24772.0}, {"date": "2020-12-02", "close": 0.755, "volume": 128602.0}, {"date": "2020-12-03", "close": 0.7, "volume": 149574.0}, {"date": "2020-12-04", "close": 0.71, "volume": 125567.0}, {"date": "2020-12-07", "close": 0.67, "volume": 99458.0}, {"date": "2020-12-08", "close": 0.655, "volume": 69127.0}, {"date": "2020-12-09", "close": 0.65, "volume": 136183.0}, {"date": "2020-12-10", "close": 0.62, "volume": 39581.0}, {"date": "2020-12-11", "close": 0.605, "volume": 627436.0}, {"date": "2020-12-14", "close": 0.61, "volume": 92125.0}, {"date": "2020-12-15", "close": 0.6, "volume": 355733.0}, {"date": "2020-12-16", "close": 0.58, "volume": 69868.0}, {"date": "2020-12-17", "close": 0.55, "volume": 256130.0}, {"date": "2020-12-18", "close": 0.53, "volume": 276823.0}, {"date": "2020-12-21", "close": 0.5, "volume": 239662.0}, {"date": "2020-12-22", "close": 0.505, "volume": 140314.0}, {"date": "2020-12-23", "close": 0.515, "volume": 73775.0}, {"date": "2020-12-24", "close": 0.532, "volume": 144236.0}, {"date": "2020-12-29", "close": 0.545, "volume": 100642.0}, {"date": "2020-12-30", "close": 0.56, "volume": 73093.0}, {"date": "2020-12-31", "close": 0.545, "volume": 57498.0}, {"date": "2021-01-04", "close": 0.585, "volume": 130357.0}, {"date": "2021-01-05", "close": 0.665, "volume": 170379.0}, {"date": "2021-01-06", "close": 0.64, "volume": 113697.0}, {"date": "2021-01-07", "close": 0.635, "volume": 21610.0}, {"date": "2021-01-08", "close": 0.625, "volume": 33457.0}, {"date": "2021-01-11", "close": 0.605, "volume": 65150.0}, {"date": "2021-01-12", "close": 0.6, "volume": 42310.0}, {"date": "2021-01-13", "close": 0.6, "volume": 47630.0}, {"date": "2021-01-14", "close": 0.6, "volume": 44050.0}, {"date": "2021-01-15", "close": 0.655, "volume": 137929.0}, {"date": "2021-01-18", "close": 0.635, "volume": 10926.0}, {"date": "2021-01-19", "close": 0.63, "volume": 19716.0}, {"date": "2021-01-20", "close": 0.615, "volume": 93480.0}, {"date": "2021-01-21", "close": 0.625, "volume": 47598.0}, {"date": "2021-01-22", "close": 0.63, "volume": 38932.0}, {"date": "2021-01-25", "close": 0.595, "volume": 157408.0}, {"date": "2021-01-27", "close": 0.585, "volume": 68742.0}, {"date": "2021-01-28", "close": 0.54, "volume": 460251.0}, {"date": "2021-01-29", "close": 0.515, "volume": 273030.0}, {"date": "2021-02-01", "close": 0.515, "volume": 222238.0}, {"date": "2021-02-02", "close": 0.515, "volume": 136901.0}, {"date": "2021-02-03", "close": 0.505, "volume": 57602.0}, {"date": "2021-02-04", "close": 0.5, "volume": 47704.0}, {"date": "2021-02-05", "close": 0.5, "volume": 20110.0}, {"date": "2021-02-08", "close": 0.505, "volume": 77186.0}, {"date": "2021-02-09", "close": 0.51, "volume": 147447.0}, {"date": "2021-02-10", "close": 0.51, "volume": 227895.0}, {"date": "2021-02-11", "close": 0.5, "volume": 60236.0}, {"date": "2021-02-12", "close": 0.5, "volume": 88218.0}, {"date": "2021-02-15", "close": 0.51, "volume": 68136.0}, {"date": "2021-02-16", "close": 0.52, "volume": 178692.0}, {"date": "2021-02-17", "close": 0.55, "volume": 286695.0}, {"date": "2021-02-18", "close": 0.535, "volume": 202160.0}, {"date": "2021-02-19", "close": 0.51, "volume": 23183.0}, {"date": "2021-02-22", "close": 0.53, "volume": 130036.0}, {"date": "2021-02-23", "close": 0.545, "volume": 80303.0}, {"date": "2021-02-24", "close": 0.545, "volume": 31710.0}, {"date": "2021-02-25", "close": 0.54, "volume": 90891.0}, {"date": "2021-02-26", "close": 0.53, "volume": 154495.0}, {"date": "2021-03-01", "close": 0.535, "volume": 141816.0}, {"date": "2021-03-02", "close": 0.535, "volume": 73377.0}, {"date": "2021-03-03", "close": 0.52, "volume": 11600.0}, {"date": "2021-03-04", "close": 0.51, "volume": 184385.0}, {"date": "2021-03-05", "close": 0.505, "volume": 93742.0}, {"date": "2021-03-08", "close": 0.51, "volume": 10870.0}, {"date": "2021-03-09", "close": 0.51, "volume": 13472.0}, {"date": "2021-03-10", "close": 0.505, "volume": 49171.0}, {"date": "2021-03-11", "close": 0.505, "volume": 99796.0}, {"date": "2021-03-12", "close": 0.505, "volume": 14273.0}, {"date": "2021-03-15", "close": 0.505, "volume": 31584.0}, {"date": "2021-03-16", "close": 0.5, "volume": 92973.0}, {"date": "2021-03-17", "close": 0.465, "volume": 145251.0}, {"date": "2021-03-18", "close": 0.5, "volume": 111846.0}, {"date": "2021-03-19", "close": 0.485, "volume": 41755.0}, {"date": "2021-03-22", "close": 0.47, "volume": 140572.0}, {"date": "2021-03-23", "close": 0.47, "volume": 212159.0}, {"date": "2021-03-24", "close": 0.5, "volume": 181279.0}, {"date": "2021-03-25", "close": 0.485, "volume": 112946.0}, {"date": "2021-03-26", "close": 0.485, "volume": 6285.0}, {"date": "2021-03-29", "close": 0.5, "volume": 37249.0}, {"date": "2021-03-30", "close": 0.495, "volume": 71422.0}, {"date": "2021-03-31", "close": 0.49, "volume": 139875.0}, {"date": "2021-04-01", "close": 0.5, "volume": 91549.0}, {"date": "2021-04-06", "close": 0.49, "volume": 126611.0}, {"date": "2021-04-07", "close": 0.51, "volume": 468847.0}, {"date": "2021-04-08", "close": 0.51, "volume": 20089.0}, {"date": "2021-04-09", "close": 0.555, "volume": 83319.0}, {"date": "2021-04-12", "close": 0.53, "volume": 72055.0}, {"date": "2021-04-13", "close": 0.535, "volume": 22499.0}, {"date": "2021-04-14", "close": 0.53, "volume": 44255.0}, {"date": "2021-04-15", "close": 0.55, "volume": 163528.0}, {"date": "2021-04-16", "close": 0.56, "volume": 62270.0}, {"date": "2021-04-19", "close": 0.55, "volume": 11110.0}, {"date": "2021-04-20", "close": 0.59, "volume": 130296.0}, {"date": "2021-04-21", "close": 0.6, "volume": 572346.0}, {"date": "2021-04-22", "close": 0.645, "volume": 544486.0}, {"date": "2021-04-23", "close": 0.635, "volume": 21400.0}, {"date": "2021-04-26", "close": 0.705, "volume": 103730.0}, {"date": "2021-04-27", "close": 0.685, "volume": 92146.0}, {"date": "2021-04-28", "close": 0.69, "volume": 80757.0}, {"date": "2021-04-29", "close": 0.71, "volume": 20107.0}, {"date": "2021-04-30", "close": 0.645, "volume": 155197.0}, {"date": "2021-05-03", "close": 0.61, "volume": 41102.0}, {"date": "2021-05-04", "close": 0.62, "volume": 135215.0}, {"date": "2021-05-05", "close": 0.615, "volume": 36075.0}, {"date": "2021-05-06", "close": 0.63, "volume": 94957.0}, {"date": "2021-05-07", "close": 0.63, "volume": 30961.0}, {"date": "2021-05-10", "close": 0.63, "volume": 10715.0}, {"date": "2021-05-11", "close": 0.585, "volume": 23453.0}, {"date": "2021-05-12", "close": 0.585, "volume": 27043.0}, {"date": "2021-05-13", "close": 0.585, "volume": 13910.0}, {"date": "2021-05-14", "close": 0.57, "volume": 57599.0}, {"date": "2021-05-17", "close": 0.53, "volume": 157089.0}, {"date": "2021-05-18", "close": 0.52, "volume": 71106.0}, {"date": "2021-05-19", "close": 0.52, "volume": 72444.0}, {"date": "2021-05-20", "close": 0.535, "volume": 107100.0}, {"date": "2021-05-21", "close": 0.515, "volume": 87033.0}, {"date": "2021-05-24", "close": 0.51, "volume": 26294.0}, {"date": "2021-05-25", "close": 0.5, "volume": 155813.0}, {"date": "2021-05-26", "close": 0.505, "volume": 56286.0}, {"date": "2021-05-27", "close": 0.51, "volume": 188501.0}, {"date": "2021-05-28", "close": 0.5, "volume": 82817.0}, {"date": "2021-05-31", "close": 0.525, "volume": 59432.0}, {"date": "2021-06-01", "close": 0.52, "volume": 27084.0}, {"date": "2021-06-02", "close": 0.525, "volume": 3642.0}, {"date": "2021-06-03", "close": 0.56, "volume": 127091.0}, {"date": "2021-06-04", "close": 0.55, "volume": 76795.0}, {"date": "2021-06-07", "close": 0.52, "volume": 91056.0}, {"date": "2021-06-08", "close": 0.515, "volume": 313310.0}, {"date": "2021-06-09", "close": 0.495, "volume": 138273.0}, {"date": "2021-06-10", "close": 0.51, "volume": 43357.0}, {"date": "2021-06-11", "close": 0.505, "volume": 37591.0}, {"date": "2021-06-15", "close": 0.52, "volume": 105575.0}, {"date": "2021-06-16", "close": 0.52, "volume": 94053.0}, {"date": "2021-06-17", "close": 0.55, "volume": 87705.0}, {"date": "2021-06-18", "close": 0.515, "volume": 164026.0}, {"date": "2021-06-21", "close": 0.525, "volume": 30971.0}, {"date": "2021-06-22", "close": 0.51, "volume": 54271.0}, {"date": "2021-06-23", "close": 0.5, "volume": 442428.0}, {"date": "2021-06-24", "close": 0.48, "volume": 224924.0}, {"date": "2021-06-25", "close": 0.475, "volume": 222468.0}, {"date": "2021-06-28", "close": 0.46, "volume": 150751.0}, {"date": "2021-06-29", "close": 0.445, "volume": 115329.0}, {"date": "2021-06-30", "close": 0.5, "volume": 191599.0}, {"date": "2021-07-01", "close": 0.48, "volume": 89614.0}, {"date": "2021-07-02", "close": 0.49, "volume": 104392.0}, {"date": "2021-07-05", "close": 0.49, "volume": 6500.0}, {"date": "2021-07-06", "close": 0.49, "volume": 5151.0}, {"date": "2021-07-07", "close": 0.48, "volume": 60770.0}, {"date": "2021-07-08", "close": 0.48, "volume": 38390.0}, {"date": "2021-07-09", "close": 0.475, "volume": 5054.0}, {"date": "2021-07-13", "close": 0.47, "volume": 31086.0}, {"date": "2021-07-14", "close": 0.47, "volume": 27590.0}, {"date": "2021-07-15", "close": 0.47, "volume": 61367.0}, {"date": "2021-07-16", "close": 0.475, "volume": 17434.0}, {"date": "2021-07-19", "close": 0.47, "volume": 72709.0}, {"date": "2021-07-20", "close": 0.47, "volume": 1000.0}, {"date": "2021-07-21", "close": 0.475, "volume": 15000.0}, {"date": "2021-07-22", "close": 0.48, "volume": 10000.0}, {"date": "2021-07-23", "close": 0.47, "volume": 38024.0}, {"date": "2021-07-26", "close": 0.465, "volume": 66956.0}, {"date": "2021-07-27", "close": 0.445, "volume": 309203.0}, {"date": "2021-07-28", "close": 0.435, "volume": 45644.0}, {"date": "2021-07-29", "close": 0.41, "volume": 149575.0}, {"date": "2021-07-30", "close": 0.41, "volume": 103008.0}, {"date": "2021-08-02", "close": 0.415, "volume": 123056.0}, {"date": "2021-08-03", "close": 0.43, "volume": 103128.0}, {"date": "2021-08-04", "close": 0.435, "volume": 79444.0}, {"date": "2021-08-05", "close": 0.455, "volume": 38092.0}, {"date": "2021-08-06", "close": 0.45, "volume": 10539.0}, {"date": "2021-08-09", "close": 0.455, "volume": 5397.0}, {"date": "2021-08-10", "close": 0.55, "volume": 419986.0}, {"date": "2021-08-11", "close": 0.515, "volume": 110579.0}, {"date": "2021-08-12", "close": 0.49, "volume": 247275.0}, {"date": "2021-08-13", "close": 0.505, "volume": 57029.0}, {"date": "2021-08-16", "close": 0.51, "volume": 70970.0}, {"date": "2021-08-17", "close": 0.49, "volume": 59118.0}, {"date": "2021-08-18", "close": 0.52, "volume": 21500.0}, {"date": "2021-08-19", "close": 0.52, "volume": 45787.0}, {"date": "2021-08-20", "close": 0.53, "volume": 20240.0}, {"date": "2021-08-23", "close": 0.5, "volume": 33429.0}, {"date": "2021-08-24", "close": 0.525, "volume": 15846.0}, {"date": "2021-08-25", "close": 0.545, "volume": 195196.0}, {"date": "2021-08-26", "close": 0.525, "volume": 39963.0}, {"date": "2021-08-27", "close": 0.55, "volume": 67874.0}, {"date": "2021-08-30", "close": 0.55, "volume": 84857.0}, {"date": "2021-08-31", "close": 0.55, "volume": 48714.0}, {"date": "2021-09-01", "close": 0.465, "volume": 776884.0}, {"date": "2021-09-02", "close": 0.485, "volume": 159076.0}, {"date": "2021-09-03", "close": 0.49, "volume": 18801.0}, {"date": "2021-09-06", "close": 0.47, "volume": 381758.0}, {"date": "2021-09-07", "close": 0.47, "volume": 207327.0}, {"date": "2021-09-08", "close": 0.47, "volume": 241829.0}, {"date": "2021-09-09", "close": 0.46, "volume": 103713.0}, {"date": "2021-09-10", "close": 0.46, "volume": 42932.0}, {"date": "2021-09-13", "close": 0.455, "volume": 55188.0}, {"date": "2021-09-14", "close": 0.45, "volume": 32411.0}, {"date": "2021-09-15", "close": 0.45, "volume": 106296.0}, {"date": "2021-09-16", "close": 0.46, "volume": 181545.0}, {"date": "2021-09-17", "close": 0.435, "volume": 22423.0}, {"date": "2021-09-20", "close": 0.45, "volume": 50013.0}, {"date": "2021-09-21", "close": 0.435, "volume": 87773.0}, {"date": "2021-09-22", "close": 0.44, "volume": 50574.0}, {"date": "2021-09-23", "close": 0.47, "volume": 339948.0}, {"date": "2021-09-24", "close": 0.47, "volume": 1087.0}, {"date": "2021-09-27", "close": 0.5, "volume": 145336.0}, {"date": "2021-09-28", "close": 0.48, "volume": 70921.0}, {"date": "2021-09-29", "close": 0.49, "volume": 109472.0}, {"date": "2021-09-30", "close": 0.48, "volume": 80509.0}, {"date": "2021-10-01", "close": 0.465, "volume": 190106.0}, {"date": "2021-10-04", "close": 0.455, "volume": 28229.0}, {"date": "2021-10-05", "close": 0.455, "volume": 13282.0}, {"date": "2021-10-06", "close": 0.465, "volume": 20011.0}, {"date": "2021-10-07", "close": 0.45, "volume": 2266.0}, {"date": "2021-10-08", "close": 0.46, "volume": 25335.0}, {"date": "2021-10-11", "close": 0.46, "volume": 81863.0}, {"date": "2021-10-12", "close": 0.455, "volume": 74601.0}, {"date": "2021-10-14", "close": 0.45, "volume": 612276.0}, {"date": "2021-10-15", "close": 0.445, "volume": 202814.0}, {"date": "2021-10-18", "close": 0.45, "volume": 130240.0}, {"date": "2021-10-19", "close": 0.46, "volume": 167605.0}, {"date": "2021-10-20", "close": 0.48, "volume": 65584.0}, {"date": "2021-10-21", "close": 0.495, "volume": 64090.0}, {"date": "2021-10-22", "close": 0.5, "volume": 183248.0}, {"date": "2021-10-25", "close": 0.49, "volume": 116877.0}, {"date": "2021-10-26", "close": 0.485, "volume": 16601.0}, {"date": "2021-10-27", "close": 0.46, "volume": 65854.0}, {"date": "2021-10-28", "close": 0.47, "volume": 8750.0}, {"date": "2021-11-01", "close": 0.58, "volume": 487444.0}, {"date": "2021-11-02", "close": 0.585, "volume": 810789.0}, {"date": "2021-11-03", "close": 0.6, "volume": 461127.0}, {"date": "2021-11-04", "close": 0.615, "volume": 312923.0}, {"date": "2021-11-05", "close": 0.635, "volume": 112041.0}, {"date": "2021-11-08", "close": 0.65, "volume": 360614.0}, {"date": "2021-11-09", "close": 0.6, "volume": 515630.0}, {"date": "2021-11-10", "close": 0.62, "volume": 174310.0}, {"date": "2021-11-11", "close": 0.59, "volume": 209454.0}, {"date": "2021-11-12", "close": 0.59, "volume": 60638.0}, {"date": "2021-11-15", "close": 0.59, "volume": 76211.0}, {"date": "2021-11-16", "close": 0.57, "volume": 58218.0}, {"date": "2021-11-17", "close": 0.61, "volume": 101368.0}, {"date": "2021-11-18", "close": 0.605, "volume": 54005.0}, {"date": "2021-11-19", "close": 0.625, "volume": 127725.0}, {"date": "2021-11-22", "close": 0.62, "volume": 72426.0}, {"date": "2021-11-23", "close": 0.62, "volume": 57861.0}, {"date": "2021-11-24", "close": 0.615, "volume": 21087.0}, {"date": "2021-11-25", "close": 0.6, "volume": 79443.0}, {"date": "2021-11-26", "close": 0.56, "volume": 53443.0}, {"date": "2021-11-29", "close": 0.58, "volume": 49800.0}, {"date": "2021-11-30", "close": 0.555, "volume": 19176.0}, {"date": "2021-12-01", "close": 0.55, "volume": 96040.0}, {"date": "2021-12-02", "close": 0.535, "volume": 149033.0}, {"date": "2021-12-03", "close": 0.57, "volume": 62658.0}, {"date": "2021-12-06", "close": 0.555, "volume": 30851.0}, {"date": "2021-12-07", "close": 0.54, "volume": 66636.0}, {"date": "2021-12-08", "close": 0.565, "volume": 191576.0}, {"date": "2021-12-09", "close": 0.565, "volume": 42157.0}, {"date": "2021-12-10", "close": 0.575, "volume": 31660.0}, {"date": "2021-12-13", "close": 0.565, "volume": 67747.0}, {"date": "2021-12-14", "close": 0.56, "volume": 74302.0}, {"date": "2021-12-15", "close": 0.57, "volume": 11909.0}, {"date": "2021-12-16", "close": 0.565, "volume": 99664.0}, {"date": "2021-12-17", "close": 0.555, "volume": 36006.0}, {"date": "2021-12-20", "close": 0.55, "volume": 165737.0}, {"date": "2021-12-21", "close": 0.54, "volume": 67022.0}, {"date": "2021-12-22", "close": 0.515, "volume": 33240.0}, {"date": "2021-12-23", "close": 0.52, "volume": 18666.0}, {"date": "2021-12-24", "close": 0.52, "volume": 7500.0}, {"date": "2021-12-29", "close": 0.52, "volume": 3200.0}, {"date": "2021-12-30", "close": 0.53, "volume": 1596.0}, {"date": "2021-12-31", "close": 0.53, "volume": 6798.0}, {"date": "2022-01-04", "close": 0.52, "volume": 12170.0}, {"date": "2022-01-05", "close": 0.525, "volume": 11131.0}, {"date": "2022-01-06", "close": 0.51, "volume": 57838.0}, {"date": "2022-01-07", "close": 0.515, "volume": 9258.0}, {"date": "2022-01-10", "close": 0.51, "volume": 95051.0}, {"date": "2022-01-12", "close": 0.5, "volume": 75000.0}, {"date": "2022-01-13", "close": 0.505, "volume": 6507.0}, {"date": "2022-01-14", "close": 0.515, "volume": 18365.0}, {"date": "2022-01-17", "close": 0.515, "volume": 13798.0}, {"date": "2022-01-18", "close": 0.53, "volume": 117574.0}, {"date": "2022-01-19", "close": 0.53, "volume": 12250.0}, {"date": "2022-01-20", "close": 0.52, "volume": 228623.0}, {"date": "2022-01-21", "close": 0.505, "volume": 232485.0}, {"date": "2022-01-24", "close": 0.515, "volume": 262331.0}, {"date": "2022-01-25", "close": 0.505, "volume": 151100.0}, {"date": "2022-01-27", "close": 0.5, "volume": 40818.0}, {"date": "2022-01-28", "close": 0.5, "volume": 44793.0}, {"date": "2022-01-31", "close": 0.515, "volume": 2392.0}, {"date": "2022-02-01", "close": 0.53, "volume": 162189.0}, {"date": "2022-02-02", "close": 0.52, "volume": 141321.0}, {"date": "2022-02-03", "close": 0.495, "volume": 137693.0}, {"date": "2022-02-04", "close": 0.515, "volume": 131451.0}, {"date": "2022-02-07", "close": 0.51, "volume": 212640.0}, {"date": "2022-02-08", "close": 0.52, "volume": 84833.0}, {"date": "2022-02-09", "close": 0.54, "volume": 238522.0}, {"date": "2022-02-10", "close": 0.57, "volume": 372635.0}, {"date": "2022-02-11", "close": 0.585, "volume": 67331.0}, {"date": "2022-02-14", "close": 0.585, "volume": 1920.0}, {"date": "2022-02-15", "close": 0.575, "volume": 84742.0}, {"date": "2022-02-16", "close": 0.585, "volume": 197651.0}, {"date": "2022-02-17", "close": 0.585, "volume": 41546.0}, {"date": "2022-02-18", "close": 0.57, "volume": 110665.0}, {"date": "2022-02-21", "close": 0.555, "volume": 108916.0}, {"date": "2022-02-22", "close": 0.55, "volume": 3589.0}, {"date": "2022-02-23", "close": 0.55, "volume": 19507.0}, {"date": "2022-02-24", "close": 0.535, "volume": 55512.0}, {"date": "2022-02-25", "close": 0.53, "volume": 30824.0}, {"date": "2022-02-28", "close": 0.53, "volume": 12394.0}, {"date": "2022-03-01", "close": 0.51, "volume": 64399.0}, {"date": "2022-03-02", "close": 0.515, "volume": 26684.0}, {"date": "2022-03-03", "close": 0.51, "volume": 46211.0}, {"date": "2022-03-04", "close": 0.515, "volume": 60196.0}, {"date": "2022-03-09", "close": 0.53, "volume": 255508.0}, {"date": "2022-03-10", "close": 0.54, "volume": 100960.0}, {"date": "2022-03-11", "close": 0.53, "volume": 140914.0}, {"date": "2022-03-14", "close": 0.535, "volume": 32891.0}, {"date": "2022-03-15", "close": 0.52, "volume": 41045.0}, {"date": "2022-03-16", "close": 0.52, "volume": 159150.0}, {"date": "2022-03-17", "close": 0.51, "volume": 135999.0}, {"date": "2022-03-18", "close": 0.51, "volume": 325296.0}, {"date": "2022-03-21", "close": 0.49, "volume": 321798.0}, {"date": "2022-03-22", "close": 0.495, "volume": 113873.0}, {"date": "2022-03-23", "close": 0.5, "volume": 88131.0}, {"date": "2022-03-24", "close": 0.495, "volume": 8925.0}, {"date": "2022-03-25", "close": 0.48, "volume": 216688.0}, {"date": "2022-03-28", "close": 0.475, "volume": 90073.0}, {"date": "2022-03-29", "close": 0.5, "volume": 157952.0}, {"date": "2022-03-30", "close": 0.51, "volume": 229253.0}, {"date": "2022-03-31", "close": 0.51, "volume": 105837.0}, {"date": "2022-04-01", "close": 0.5, "volume": 140396.0}, {"date": "2022-04-04", "close": 0.5, "volume": 16416.0}, {"date": "2022-04-05", "close": 0.495, "volume": 161247.0}, {"date": "2022-04-06", "close": 0.49, "volume": 95178.0}, {"date": "2022-04-08", "close": 0.485, "volume": 14862.0}, {"date": "2022-04-11", "close": 0.49, "volume": 20061.0}, {"date": "2022-04-12", "close": 0.49, "volume": 9910.0}, {"date": "2022-04-13", "close": 0.49, "volume": 61289.0}, {"date": "2022-04-14", "close": 0.49, "volume": 23534.0}, {"date": "2022-04-19", "close": 0.485, "volume": 104130.0}, {"date": "2022-04-20", "close": 0.49, "volume": 113894.0}, {"date": "2022-04-21", "close": 0.48, "volume": 141636.0}, {"date": "2022-04-22", "close": 0.495, "volume": 42110.0}, {"date": "2022-04-26", "close": 0.495, "volume": 14014.0}, {"date": "2022-04-27", "close": 0.495, "volume": 85807.0}, {"date": "2022-04-28", "close": 0.495, "volume": 56990.0}, {"date": "2022-04-29", "close": 0.495, "volume": 10410.0}, {"date": "2022-05-02", "close": 0.495, "volume": 11236.0}, {"date": "2022-05-03", "close": 0.49, "volume": 6017.0}, {"date": "2022-05-04", "close": 0.49, "volume": 20000.0}, {"date": "2022-05-05", "close": 0.49, "volume": 4000.0}, {"date": "2022-05-06", "close": 0.49, "volume": 220444.0}, {"date": "2022-05-09", "close": 0.48, "volume": 22320.0}, {"date": "2022-05-10", "close": 0.48, "volume": 217951.0}, {"date": "2022-05-11", "close": 0.475, "volume": 8395.0}, {"date": "2022-05-12", "close": 0.485, "volume": 65771.0}, {"date": "2022-05-13", "close": 0.5, "volume": 61639.0}, {"date": "2022-05-16", "close": 0.48, "volume": 2802.0}, {"date": "2022-05-17", "close": 0.465, "volume": 5510.0}, {"date": "2022-05-18", "close": 0.475, "volume": 58312.0}, {"date": "2022-05-19", "close": 0.475, "volume": 35740.0}, {"date": "2022-05-20", "close": 0.46, "volume": 12388.0}, {"date": "2022-05-24", "close": 0.47, "volume": 20998.0}, {"date": "2022-05-25", "close": 0.47, "volume": 17574.0}, {"date": "2022-05-26", "close": 0.475, "volume": 6065.0}, {"date": "2022-05-27", "close": 0.465, "volume": 92431.0}, {"date": "2022-05-30", "close": 0.465, "volume": 107322.0}, {"date": "2022-05-31", "close": 0.47, "volume": 2561.0}, {"date": "2022-06-01", "close": 0.47, "volume": 43370.0}, {"date": "2022-06-02", "close": 0.48, "volume": 182186.0}, {"date": "2022-06-03", "close": 0.48, "volume": 30813.0}, {"date": "2022-06-06", "close": 0.48, "volume": 10000.0}, {"date": "2022-06-07", "close": 0.47, "volume": 52366.0}, {"date": "2022-06-08", "close": 0.465, "volume": 82411.0}, {"date": "2022-06-09", "close": 0.47, "volume": 190640.0}, {"date": "2022-06-10", "close": 0.47, "volume": 54884.0}, {"date": "2022-06-14", "close": 0.4375, "volume": 106226.0}, {"date": "2022-06-15", "close": 0.435, "volume": 119302.0}, {"date": "2022-06-16", "close": 0.45, "volume": 187294.0}, {"date": "2022-06-17", "close": 0.415, "volume": 118038.0}, {"date": "2022-06-20", "close": 0.435, "volume": 52773.0}, {"date": "2022-06-21", "close": 0.43, "volume": 35000.0}, {"date": "2022-06-22", "close": 0.415, "volume": 145722.0}, {"date": "2022-06-23", "close": 0.415, "volume": 25003.0}, {"date": "2022-06-24", "close": 0.415, "volume": 18058.0}, {"date": "2022-06-27", "close": 0.42, "volume": 19072.0}, {"date": "2022-06-28", "close": 0.41, "volume": 227518.0}, {"date": "2022-06-29", "close": 0.43, "volume": 25753.0}, {"date": "2022-06-30", "close": 0.415, "volume": 64171.0}, {"date": "2022-07-01", "close": 0.435, "volume": 84272.0}, {"date": "2022-07-04", "close": 0.45, "volume": 56358.0}, {"date": "2022-07-05", "close": 0.44, "volume": 37379.0}, {"date": "2022-07-06", "close": 0.43, "volume": 10000.0}, {"date": "2022-07-07", "close": 0.44, "volume": 27500.0}, {"date": "2022-07-08", "close": 0.43, "volume": 35741.0}, {"date": "2022-07-12", "close": 0.435, "volume": 16040.0}, {"date": "2022-07-13", "close": 0.435, "volume": 23824.0}, {"date": "2022-07-14", "close": 0.43, "volume": 1000.0}, {"date": "2022-07-15", "close": 0.43, "volume": 10581.0}, {"date": "2022-07-18", "close": 0.43, "volume": 153520.0}, {"date": "2022-07-19", "close": 0.43, "volume": 9814.0}, {"date": "2022-07-20", "close": 0.42, "volume": 105422.0}, {"date": "2022-07-21", "close": 0.41, "volume": 140000.0}, {"date": "2022-07-22", "close": 0.41, "volume": 3000.0}, {"date": "2022-07-25", "close": 0.41, "volume": 6777.0}, {"date": "2022-07-26", "close": 0.42, "volume": 15966.0}, {"date": "2022-07-27", "close": 0.435, "volume": 48.0}, {"date": "2022-07-28", "close": 0.415, "volume": 24465.0}, {"date": "2022-07-29", "close": 0.425, "volume": 75223.0}, {"date": "2022-08-01", "close": 0.415, "volume": 52428.0}, {"date": "2022-08-02", "close": 0.36, "volume": 527492.0}, {"date": "2022-08-03", "close": 0.36, "volume": 271861.0}, {"date": "2022-08-04", "close": 0.395, "volume": 173849.0}, {"date": "2022-08-05", "close": 0.395, "volume": 93442.0}, {"date": "2022-08-08", "close": 0.39, "volume": 74360.0}, {"date": "2022-08-09", "close": 0.39, "volume": 67012.0}, {"date": "2022-08-10", "close": 0.385, "volume": 13649.0}, {"date": "2022-08-11", "close": 0.395, "volume": 38443.0}, {"date": "2022-08-12", "close": 0.395, "volume": 41308.0}, {"date": "2022-08-15", "close": 0.395, "volume": 7594.0}, {"date": "2022-08-16", "close": 0.395, "volume": 90886.0}, {"date": "2022-08-17", "close": 0.395, "volume": 800.0}, {"date": "2022-08-18", "close": 0.4, "volume": 67500.0}, {"date": "2022-08-19", "close": 0.405, "volume": 28845.0}, {"date": "2022-08-23", "close": 0.385, "volume": 59741.0}, {"date": "2022-08-25", "close": 0.39, "volume": 14568.0}, {"date": "2022-08-29", "close": 0.385, "volume": 390.0}, {"date": "2022-08-30", "close": 0.385, "volume": 3000.0}, {"date": "2022-08-31", "close": 0.385, "volume": 2880.0}, {"date": "2022-09-01", "close": 0.38, "volume": 320246.0}, {"date": "2022-09-02", "close": 0.37, "volume": 7700.0}, {"date": "2022-09-05", "close": 0.37, "volume": 52631.0}, {"date": "2022-09-06", "close": 0.33, "volume": 200749.0}, {"date": "2022-09-07", "close": 0.345, "volume": 193181.0}, {"date": "2022-09-08", "close": 0.345, "volume": 5000.0}, {"date": "2022-09-09", "close": 0.325, "volume": 30054.0}, {"date": "2022-09-12", "close": 0.38, "volume": 289475.0}, {"date": "2022-09-13", "close": 0.34, "volume": 44844.0}, {"date": "2022-09-14", "close": 0.33, "volume": 94288.0}, {"date": "2022-09-15", "close": 0.35, "volume": 152714.0}, {"date": "2022-09-16", "close": 0.34, "volume": 39000.0}, {"date": "2022-09-19", "close": 0.34, "volume": 3000.0}, {"date": "2022-09-21", "close": 0.35, "volume": 3000.0}, {"date": "2022-09-23", "close": 0.35, "volume": 7133.0}, {"date": "2022-09-27", "close": 0.32, "volume": 114398.0}, {"date": "2022-09-28", "close": 0.31, "volume": 97980.0}, {"date": "2022-09-29", "close": 0.32, "volume": 10000.0}, {"date": "2022-09-30", "close": 0.31, "volume": 10000.0}, {"date": "2022-10-03", "close": 0.31, "volume": 57122.0}, {"date": "2022-10-04", "close": 0.31, "volume": 63378.0}, {"date": "2022-10-05", "close": 0.31, "volume": 12422.0}, {"date": "2022-10-06", "close": 0.305, "volume": 78000.0}, {"date": "2022-10-10", "close": 0.31, "volume": 45499.0}, {"date": "2022-10-11", "close": 0.3, "volume": 50602.0}, {"date": "2022-10-12", "close": 0.295, "volume": 10074.0}, {"date": "2022-10-14", "close": 0.305, "volume": 1670.0}, {"date": "2022-10-19", "close": 0.305, "volume": 6364.0}, {"date": "2022-10-20", "close": 0.305, "volume": 91966.0}, {"date": "2022-10-21", "close": 0.325, "volume": 12184.0}, {"date": "2022-10-24", "close": 0.3, "volume": 14.0}, {"date": "2022-10-25", "close": 0.29, "volume": 116260.0}, {"date": "2022-10-26", "close": 0.29, "volume": 1000.0}, {"date": "2022-10-27", "close": 0.315, "volume": 76000.0}, {"date": "2022-10-28", "close": 0.32, "volume": 3220.0}, {"date": "2022-10-31", "close": 0.31, "volume": 6680.0}, {"date": "2022-11-01", "close": 0.2975, "volume": 33000.0}, {"date": "2022-11-02", "close": 0.33, "volume": 129704.0}, {"date": "2022-11-03", "close": 0.335, "volume": 267909.0}, {"date": "2022-11-04", "close": 0.38, "volume": 79994.0}, {"date": "2022-11-08", "close": 0.36, "volume": 18.0}, {"date": "2022-11-09", "close": 0.395, "volume": 27560.0}, {"date": "2022-11-11", "close": 0.38, "volume": 7870.0}, {"date": "2022-11-14", "close": 0.345, "volume": 92603.0}, {"date": "2022-11-15", "close": 0.355, "volume": 30000.0}, {"date": "2022-11-16", "close": 0.35, "volume": 119037.0}, {"date": "2022-11-17", "close": 0.36, "volume": 10137.0}, {"date": "2022-11-18", "close": 0.37, "volume": 55000.0}, {"date": "2022-11-22", "close": 0.35, "volume": 185212.0}, {"date": "2022-11-23", "close": 0.315, "volume": 79603.0}, {"date": "2022-11-25", "close": 0.32, "volume": 13000.0}, {"date": "2022-11-28", "close": 0.315, "volume": 58652.0}, {"date": "2022-11-29", "close": 0.305, "volume": 26825.0}, {"date": "2022-11-30", "close": 0.305, "volume": 29799.0}, {"date": "2022-12-02", "close": 0.305, "volume": 30356.0}, {"date": "2022-12-05", "close": 0.3, "volume": 163070.0}, {"date": "2022-12-06", "close": 0.28, "volume": 340127.0}, {"date": "2022-12-07", "close": 0.27, "volume": 183821.0}, {"date": "2022-12-08", "close": 0.28, "volume": 10000.0}, {"date": "2022-12-09", "close": 0.28, "volume": 66474.0}, {"date": "2022-12-12", "close": 0.3, "volume": 237990.0}, {"date": "2022-12-13", "close": 0.27, "volume": 1663.0}, {"date": "2022-12-14", "close": 0.29, "volume": 6293.0}, {"date": "2022-12-15", "close": 0.27, "volume": 75918.0}, {"date": "2022-12-16", "close": 0.27, "volume": 50000.0}, {"date": "2022-12-19", "close": 0.28, "volume": 9792.0}, {"date": "2022-12-20", "close": 0.28, "volume": 35797.0}, {"date": "2022-12-21", "close": 0.27, "volume": 20721.0}, {"date": "2022-12-22", "close": 0.28, "volume": 95462.0}, {"date": "2022-12-23", "close": 0.26, "volume": 98986.0}, {"date": "2022-12-29", "close": 0.2575, "volume": 232500.0}, {"date": "2023-01-03", "close": 0.26, "volume": 200000.0}, {"date": "2023-01-05", "close": 0.27, "volume": 21778.0}, {"date": "2023-01-06", "close": 0.28, "volume": 11576.0}, {"date": "2023-01-10", "close": 0.28, "volume": 1425.0}, {"date": "2023-01-12", "close": 0.29, "volume": 198743.0}, {"date": "2023-01-16", "close": 0.285, "volume": 49321.0}, {"date": "2023-01-17", "close": 0.32, "volume": 138682.0}, {"date": "2023-01-18", "close": 0.32, "volume": 18290.0}, {"date": "2023-01-19", "close": 0.295, "volume": 20019.0}, {"date": "2023-01-20", "close": 0.29, "volume": 98606.0}, {"date": "2023-01-23", "close": 0.29, "volume": 202.0}, {"date": "2023-01-24", "close": 0.29, "volume": 62927.0}, {"date": "2023-01-27", "close": 0.29, "volume": 12001.0}, {"date": "2023-01-30", "close": 0.3, "volume": 94878.0}, {"date": "2023-01-31", "close": 0.33, "volume": 161129.0}, {"date": "2023-02-01", "close": 0.33, "volume": 276472.0}, {"date": "2023-02-02", "close": 0.345, "volume": 5499.0}, {"date": "2023-02-03", "close": 0.32, "volume": 25450.0}, {"date": "2023-02-06", "close": 0.34, "volume": 133688.0}, {"date": "2023-02-07", "close": 0.34, "volume": 11654.0}, {"date": "2023-02-08", "close": 0.34, "volume": 13475.0}, {"date": "2023-02-09", "close": 0.36, "volume": 180282.0}, {"date": "2023-02-10", "close": 0.36, "volume": 125150.0}, {"date": "2023-02-13", "close": 0.34, "volume": 13518.0}, {"date": "2023-02-14", "close": 0.355, "volume": 54110.0}, {"date": "2023-02-15", "close": 0.365, "volume": 5449.0}, {"date": "2023-02-16", "close": 0.37, "volume": 434020.0}, {"date": "2023-02-17", "close": 0.34, "volume": 256438.0}, {"date": "2023-02-20", "close": 0.34, "volume": 188337.0}, {"date": "2023-02-21", "close": 0.34, "volume": 58000.0}, {"date": "2023-02-22", "close": 0.335, "volume": 34633.0}, {"date": "2023-02-23", "close": 0.33, "volume": 32661.0}, {"date": "2023-02-24", "close": 0.33, "volume": 130563.0}, {"date": "2023-02-27", "close": 0.325, "volume": 60976.0}, {"date": "2023-02-28", "close": 0.32, "volume": 83000.0}, {"date": "2023-03-01", "close": 0.335, "volume": 636827.0}, {"date": "2023-03-02", "close": 0.335, "volume": 367579.0}, {"date": "2023-03-03", "close": 0.335, "volume": 100000.0}, {"date": "2023-03-06", "close": 0.34, "volume": 55183.0}, {"date": "2023-03-07", "close": 0.335, "volume": 83074.0}, {"date": "2023-03-08", "close": 0.335, "volume": 266267.0}, {"date": "2023-03-09", "close": 0.325, "volume": 4850.0}, {"date": "2023-03-10", "close": 0.33, "volume": 460000.0}, {"date": "2023-03-13", "close": 0.325, "volume": 71232.0}, {"date": "2023-03-14", "close": 0.32, "volume": 460963.0}, {"date": "2023-03-15", "close": 0.33, "volume": 393749.0}, {"date": "2023-03-16", "close": 0.31, "volume": 1737.0}, {"date": "2023-03-17", "close": 0.31, "volume": 294068.0}, {"date": "2023-03-20", "close": 0.33, "volume": 108783.0}, {"date": "2023-03-21", "close": 0.32, "volume": 5000.0}, {"date": "2023-03-23", "close": 0.33, "volume": 360880.0}, {"date": "2023-03-24", "close": 0.355, "volume": 110919.0}, {"date": "2023-03-27", "close": 0.385, "volume": 72614.0}, {"date": "2023-03-28", "close": 0.38, "volume": 92213.0}, {"date": "2023-03-29", "close": 0.375, "volume": 38437.0}, {"date": "2023-03-30", "close": 0.38, "volume": 41657.0}, {"date": "2023-03-31", "close": 0.385, "volume": 13671.0}, {"date": "2023-04-03", "close": 0.385, "volume": 16063.0}, {"date": "2023-04-05", "close": 0.38, "volume": 567525.0}, {"date": "2023-04-06", "close": 0.38, "volume": 35000.0}, {"date": "2023-04-11", "close": 0.39, "volume": 86409.0}, {"date": "2023-04-12", "close": 0.385, "volume": 19236.0}, {"date": "2023-04-13", "close": 0.375, "volume": 5000.0}, {"date": "2023-04-14", "close": 0.375, "volume": 52645.0}, {"date": "2023-04-17", "close": 0.375, "volume": 30032.0}, {"date": "2023-04-18", "close": 0.37, "volume": 8648.0}, {"date": "2023-04-19", "close": 0.33, "volume": 15860.0}, {"date": "2023-04-20", "close": 0.36, "volume": 24657.0}, {"date": "2023-04-21", "close": 0.36, "volume": 38480.0}, {"date": "2023-04-24", "close": 0.34, "volume": 52111.0}, {"date": "2023-04-26", "close": 0.37, "volume": 53708.0}, {"date": "2023-04-27", "close": 0.36, "volume": 15124.0}, {"date": "2023-04-28", "close": 0.3575, "volume": 45443.0}, {"date": "2023-05-02", "close": 0.35, "volume": 40000.0}, {"date": "2023-05-04", "close": 0.35, "volume": 26659.0}, {"date": "2023-05-05", "close": 0.35, "volume": 6741.0}, {"date": "2023-05-08", "close": 0.375, "volume": 212651.0}, {"date": "2023-05-09", "close": 0.405, "volume": 178194.0}, {"date": "2023-05-10", "close": 0.405, "volume": 182888.0}, {"date": "2023-05-11", "close": 0.4, "volume": 54544.0}, {"date": "2023-05-12", "close": 0.39, "volume": 2000.0}, {"date": "2023-05-15", "close": 0.4, "volume": 3000.0}, {"date": "2023-05-16", "close": 0.375, "volume": 4516.0}, {"date": "2023-05-17", "close": 0.36, "volume": 112543.0}, {"date": "2023-05-18", "close": 0.39, "volume": 79798.0}, {"date": "2023-05-19", "close": 0.365, "volume": 10210.0}, {"date": "2023-05-22", "close": 0.35, "volume": 124839.0}, {"date": "2023-05-23", "close": 0.365, "volume": 79888.0}, {"date": "2023-05-24", "close": 0.36, "volume": 36469.0}, {"date": "2023-05-25", "close": 0.335, "volume": 3200.0}, {"date": "2023-05-26", "close": 0.345, "volume": 9866.0}, {"date": "2023-05-29", "close": 0.35, "volume": 19370.0}, {"date": "2023-05-31", "close": 0.35, "volume": 3927.0}, {"date": "2023-06-01", "close": 0.35, "volume": 11923.0}, {"date": "2023-06-02", "close": 0.385, "volume": 98735.0}, {"date": "2023-06-05", "close": 0.37, "volume": 54607.0}, {"date": "2023-06-06", "close": 0.37, "volume": 25349.0}, {"date": "2023-06-07", "close": 0.365, "volume": 233921.0}, {"date": "2023-06-08", "close": 0.365, "volume": 30003.0}, {"date": "2023-06-09", "close": 0.36, "volume": 24493.0}, {"date": "2023-06-13", "close": 0.355, "volume": 36240.0}, {"date": "2023-06-14", "close": 0.345, "volume": 95657.0}, {"date": "2023-06-15", "close": 0.345, "volume": 36054.0}, {"date": "2023-06-16", "close": 0.34, "volume": 74957.0}, {"date": "2023-06-19", "close": 0.34, "volume": 5782.0}, {"date": "2023-06-20", "close": 0.335, "volume": 26504.0}, {"date": "2023-06-21", "close": 0.335, "volume": 19835.0}, {"date": "2023-06-22", "close": 0.33, "volume": 208464.0}, {"date": "2023-06-23", "close": 0.3, "volume": 106200.0}, {"date": "2023-06-26", "close": 0.315, "volume": 88228.0}, {"date": "2023-06-27", "close": 0.31, "volume": 61400.0}, {"date": "2023-06-28", "close": 0.31, "volume": 30658.0}, {"date": "2023-06-29", "close": 0.305, "volume": 80171.0}, {"date": "2023-06-30", "close": 0.315, "volume": 66490.0}, {"date": "2023-07-03", "close": 0.315, "volume": 10126.0}, {"date": "2023-07-04", "close": 0.355, "volume": 50000.0}, {"date": "2023-07-05", "close": 0.365, "volume": 11658.0}, {"date": "2023-07-07", "close": 0.34, "volume": 34285.0}, {"date": "2023-07-10", "close": 0.34, "volume": 15005.0}, {"date": "2023-07-11", "close": 0.34, "volume": 3815.0}, {"date": "2023-07-12", "close": 0.345, "volume": 66069.0}, {"date": "2023-07-13", "close": 0.36, "volume": 114281.0}, {"date": "2023-07-14", "close": 0.355, "volume": 4488.0}, {"date": "2023-07-17", "close": 0.35, "volume": 17334.0}, {"date": "2023-07-19", "close": 0.37, "volume": 276123.0}, {"date": "2023-07-20", "close": 0.37, "volume": 5124.0}, {"date": "2023-07-24", "close": 0.35, "volume": 291579.0}, {"date": "2023-07-25", "close": 0.36, "volume": 18191.0}, {"date": "2023-07-26", "close": 0.33, "volume": 23894.0}, {"date": "2023-07-27", "close": 0.335, "volume": 188406.0}, {"date": "2023-07-28", "close": 0.36, "volume": 10117.0}, {"date": "2023-08-01", "close": 0.37, "volume": 2700.0}, {"date": "2023-08-02", "close": 0.37, "volume": 2196.0}, {"date": "2023-08-03", "close": 0.37, "volume": 1315.0}, {"date": "2023-08-07", "close": 0.345, "volume": 68350.0}, {"date": "2023-08-08", "close": 0.335, "volume": 68403.0}, {"date": "2023-08-09", "close": 0.335, "volume": 4702.0}, {"date": "2023-08-10", "close": 0.335, "volume": 5000.0}, {"date": "2023-08-11", "close": 0.335, "volume": 15500.0}, {"date": "2023-08-14", "close": 0.335, "volume": 27839.0}, {"date": "2023-08-15", "close": 0.355, "volume": 7385.0}, {"date": "2023-08-16", "close": 0.335, "volume": 131873.0}, {"date": "2023-08-17", "close": 0.31, "volume": 114763.0}, {"date": "2023-08-18", "close": 0.3, "volume": 310683.0}, {"date": "2023-08-21", "close": 0.31, "volume": 19564.0}, {"date": "2023-08-22", "close": 0.3025, "volume": 48000.0}, {"date": "2023-08-23", "close": 0.31, "volume": 24925.0}, {"date": "2023-08-24", "close": 0.31, "volume": 600.0}, {"date": "2023-08-25", "close": 0.32, "volume": 95436.0}, {"date": "2023-08-28", "close": 0.335, "volume": 64162.0}, {"date": "2023-08-29", "close": 0.31, "volume": 126174.0}, {"date": "2023-08-30", "close": 0.31, "volume": 20761.0}, {"date": "2023-08-31", "close": 0.345, "volume": 137854.0}, {"date": "2023-09-01", "close": 0.35, "volume": 126910.0}, {"date": "2023-09-05", "close": 0.35, "volume": 714.0}, {"date": "2023-09-07", "close": 0.345, "volume": 119108.0}, {"date": "2023-09-11", "close": 0.34, "volume": 12731.0}, {"date": "2023-09-13", "close": 0.315, "volume": 9522.0}, {"date": "2023-09-14", "close": 0.335, "volume": 1.0}, {"date": "2023-09-15", "close": 0.32, "volume": 100000.0}, {"date": "2023-09-18", "close": 0.32, "volume": 300405.0}, {"date": "2023-09-19", "close": 0.345, "volume": 684875.0}, {"date": "2023-09-20", "close": 0.35, "volume": 323698.0}, {"date": "2023-09-21", "close": 0.35, "volume": 219467.0}, {"date": "2023-09-22", "close": 0.34, "volume": 18288.0}, {"date": "2023-09-25", "close": 0.34, "volume": 121821.0}, {"date": "2023-09-27", "close": 0.35, "volume": 154096.0}, {"date": "2023-09-29", "close": 0.345, "volume": 14795.0}, {"date": "2023-10-04", "close": 0.345, "volume": 398214.0}, {"date": "2023-10-05", "close": 0.345, "volume": 47843.0}, {"date": "2023-10-09", "close": 0.35, "volume": 49269.0}, {"date": "2023-10-10", "close": 0.345, "volume": 116273.0}, {"date": "2023-10-11", "close": 0.35, "volume": 91907.0}, {"date": "2023-10-12", "close": 0.33, "volume": 4718.0}, {"date": "2023-10-13", "close": 0.35, "volume": 57132.0}, {"date": "2023-10-16", "close": 0.35, "volume": 78310.0}, {"date": "2023-10-18", "close": 0.325, "volume": 232981.0}, {"date": "2023-10-19", "close": 0.325, "volume": 35554.0}, {"date": "2023-10-20", "close": 0.325, "volume": 75000.0}, {"date": "2023-10-23", "close": 0.34, "volume": 137919.0}, {"date": "2023-10-25", "close": 0.34, "volume": 29.0}, {"date": "2023-10-26", "close": 0.34, "volume": 11000.0}, {"date": "2023-10-27", "close": 0.325, "volume": 75735.0}, {"date": "2023-10-30", "close": 0.34, "volume": 102963.0}, {"date": "2023-10-31", "close": 0.375, "volume": 108622.0}, {"date": "2023-11-01", "close": 0.355, "volume": 8078.0}, {"date": "2023-11-02", "close": 0.34, "volume": 60159.0}, {"date": "2023-11-03", "close": 0.345, "volume": 102068.0}, {"date": "2023-11-06", "close": 0.325, "volume": 88153.0}, {"date": "2023-11-07", "close": 0.345, "volume": 11486.0}, {"date": "2023-11-08", "close": 0.33, "volume": 17776.0}, {"date": "2023-11-09", "close": 0.34, "volume": 6565.0}, {"date": "2023-11-10", "close": 0.35, "volume": 98169.0}, {"date": "2023-11-13", "close": 0.34, "volume": 6897.0}, {"date": "2023-11-14", "close": 0.34, "volume": 77802.0}, {"date": "2023-11-15", "close": 0.345, "volume": 41615.0}, {"date": "2023-11-16", "close": 0.355, "volume": 5750.0}, {"date": "2023-11-20", "close": 0.355, "volume": 27561.0}, {"date": "2023-11-21", "close": 0.35, "volume": 131936.0}, {"date": "2023-11-22", "close": 0.365, "volume": 127033.0}, {"date": "2023-11-23", "close": 0.37, "volume": 979.0}, {"date": "2023-11-24", "close": 0.365, "volume": 51018.0}, {"date": "2023-11-27", "close": 0.365, "volume": 28820.0}, {"date": "2023-11-28", "close": 0.355, "volume": 126026.0}, {"date": "2023-11-29", "close": 0.36, "volume": 190072.0}, {"date": "2023-11-30", "close": 0.36, "volume": 10606.0}, {"date": "2023-12-01", "close": 0.365, "volume": 10000.0}, {"date": "2023-12-04", "close": 0.375, "volume": 10000.0}, {"date": "2023-12-05", "close": 0.375, "volume": 17540.0}, {"date": "2023-12-06", "close": 0.375, "volume": 43442.0}, {"date": "2023-12-08", "close": 0.39, "volume": 54493.0}, {"date": "2023-12-11", "close": 0.4, "volume": 291563.0}, {"date": "2023-12-12", "close": 0.4, "volume": 27316.0}, {"date": "2023-12-13", "close": 0.405, "volume": 16756.0}, {"date": "2023-12-14", "close": 0.4, "volume": 20250.0}, {"date": "2023-12-15", "close": 0.43, "volume": 126562.0}, {"date": "2023-12-18", "close": 0.48, "volume": 137887.0}, {"date": "2023-12-19", "close": 0.45, "volume": 45344.0}, {"date": "2023-12-20", "close": 0.45, "volume": 38419.0}, {"date": "2023-12-21", "close": 0.46, "volume": 112173.0}, {"date": "2023-12-22", "close": 0.47, "volume": 103139.0}, {"date": "2023-12-27", "close": 0.47, "volume": 3654.0}, {"date": "2023-12-28", "close": 0.44, "volume": 41332.0}, {"date": "2023-12-29", "close": 0.42, "volume": 3737.0}, {"date": "2024-01-02", "close": 0.44, "volume": 66645.0}, {"date": "2024-01-03", "close": 0.44, "volume": 70724.0}, {"date": "2024-01-05", "close": 0.415, "volume": 28003.0}, {"date": "2024-01-08", "close": 0.43, "volume": 23842.0}, {"date": "2024-01-09", "close": 0.44, "volume": 16092.0}, {"date": "2024-01-10", "close": 0.415, "volume": 90013.0}, {"date": "2024-01-12", "close": 0.415, "volume": 58537.0}, {"date": "2024-01-16", "close": 0.415, "volume": 7000.0}, {"date": "2024-01-17", "close": 0.415, "volume": 2935.0}, {"date": "2024-01-18", "close": 0.425, "volume": 108529.0}, {"date": "2024-01-19", "close": 0.405, "volume": 28220.0}, {"date": "2024-01-22", "close": 0.41, "volume": 30296.0}, {"date": "2024-01-23", "close": 0.405, "volume": 21507.0}, {"date": "2024-01-24", "close": 0.405, "volume": 76555.0}, {"date": "2024-01-25", "close": 0.39, "volume": 1809096.0}, {"date": "2024-01-29", "close": 0.4, "volume": 14878.0}, {"date": "2024-01-31", "close": 0.4, "volume": 41359.0}, {"date": "2024-02-01", "close": 0.4, "volume": 15709.0}, {"date": "2024-02-02", "close": 0.385, "volume": 28412.0}, {"date": "2024-02-05", "close": 0.375, "volume": 53694.0}, {"date": "2024-02-06", "close": 0.385, "volume": 34970.0}, {"date": "2024-02-07", "close": 0.38, "volume": 26015.0}, {"date": "2024-02-08", "close": 0.385, "volume": 21021.0}, {"date": "2024-02-14", "close": 0.37, "volume": 12562.0}, {"date": "2024-02-15", "close": 0.385, "volume": 186972.0}, {"date": "2024-02-19", "close": 0.39, "volume": 16360.0}, {"date": "2024-02-20", "close": 0.37, "volume": 201490.0}, {"date": "2024-02-21", "close": 0.385, "volume": 71363.0}, {"date": "2024-02-23", "close": 0.365, "volume": 53136.0}, {"date": "2024-02-26", "close": 0.41, "volume": 83704.0}, {"date": "2024-02-27", "close": 0.4, "volume": 570123.0}, {"date": "2024-02-28", "close": 0.39, "volume": 16733.0}, {"date": "2024-02-29", "close": 0.395, "volume": 49169.0}, {"date": "2024-03-01", "close": 0.375, "volume": 343276.0}, {"date": "2024-03-04", "close": 0.375, "volume": 18610.0}, {"date": "2024-03-05", "close": 0.39, "volume": 159052.0}, {"date": "2024-03-06", "close": 0.385, "volume": 71206.0}, {"date": "2024-03-07", "close": 0.4, "volume": 78686.0}, {"date": "2024-03-08", "close": 0.375, "volume": 25090.0}, {"date": "2024-03-12", "close": 0.39, "volume": 100000.0}, {"date": "2024-03-13", "close": 0.395, "volume": 493354.0}, {"date": "2024-03-14", "close": 0.41, "volume": 230000.0}, {"date": "2024-03-15", "close": 0.4, "volume": 127860.0}, {"date": "2024-03-18", "close": 0.425, "volume": 174169.0}, {"date": "2024-03-19", "close": 0.415, "volume": 77224.0}, {"date": "2024-03-20", "close": 0.42, "volume": 14677.0}, {"date": "2024-03-22", "close": 0.455, "volume": 499848.0}, {"date": "2024-03-25", "close": 0.465, "volume": 243113.0}, {"date": "2024-03-26", "close": 0.465, "volume": 33541.0}, {"date": "2024-03-27", "close": 0.47, "volume": 205044.0}, {"date": "2024-03-28", "close": 0.47, "volume": 96954.0}, {"date": "2024-04-02", "close": 0.47, "volume": 86606.0}, {"date": "2024-04-03", "close": 0.47, "volume": 39277.0}, {"date": "2024-04-04", "close": 0.47, "volume": 75462.0}, {"date": "2024-04-05", "close": 0.47, "volume": 19731.0}, {"date": "2024-04-08", "close": 0.48, "volume": 78781.0}, {"date": "2024-04-09", "close": 0.465, "volume": 23540.0}, {"date": "2024-04-10", "close": 0.455, "volume": 183657.0}, {"date": "2024-04-11", "close": 0.46, "volume": 11865.0}, {"date": "2024-04-12", "close": 0.48, "volume": 86096.0}, {"date": "2024-04-15", "close": 0.4675, "volume": 60174.0}, {"date": "2024-04-16", "close": 0.47, "volume": 5203.0}, {"date": "2024-04-17", "close": 0.455, "volume": 1863646.0}, {"date": "2024-04-18", "close": 0.45, "volume": 250.0}, {"date": "2024-04-19", "close": 0.46, "volume": 6743.0}, {"date": "2024-04-22", "close": 0.465, "volume": 192699.0}, {"date": "2024-04-23", "close": 0.45, "volume": 291905.0}, {"date": "2024-04-24", "close": 0.465, "volume": 199806.0}, {"date": "2024-04-26", "close": 0.47, "volume": 97066.0}, {"date": "2024-04-29", "close": 0.47, "volume": 19756.0}, {"date": "2024-04-30", "close": 0.465, "volume": 38704.0}, {"date": "2024-05-01", "close": 0.44, "volume": 182569.0}, {"date": "2024-05-02", "close": 0.43, "volume": 122234.0}, {"date": "2024-05-03", "close": 0.415, "volume": 21373.0}, {"date": "2024-05-06", "close": 0.47, "volume": 265350.0}, {"date": "2024-05-07", "close": 0.46, "volume": 31474.0}, {"date": "2024-05-08", "close": 0.45, "volume": 69.0}, {"date": "2024-05-09", "close": 0.45, "volume": 2758.0}, {"date": "2024-05-10", "close": 0.455, "volume": 171815.0}, {"date": "2024-05-13", "close": 0.465, "volume": 64369.0}, {"date": "2024-05-14", "close": 0.475, "volume": 132553.0}, {"date": "2024-05-16", "close": 0.475, "volume": 167956.0}, {"date": "2024-05-17", "close": 0.455, "volume": 4547.0}, {"date": "2024-05-20", "close": 0.46, "volume": 6723.0}, {"date": "2024-05-21", "close": 0.46, "volume": 2000.0}, {"date": "2024-05-22", "close": 0.46, "volume": 4283.0}, {"date": "2024-05-23", "close": 0.44, "volume": 128106.0}, {"date": "2024-05-24", "close": 0.46, "volume": 23916.0}, {"date": "2024-05-27", "close": 0.47, "volume": 96970.0}, {"date": "2024-05-29", "close": 0.45, "volume": 209305.0}, {"date": "2024-05-30", "close": 0.46, "volume": 25320.0}, {"date": "2024-05-31", "close": 0.46, "volume": 21719.0}, {"date": "2024-06-03", "close": 0.465, "volume": 17270.0}, {"date": "2024-06-04", "close": 0.455, "volume": 25949.0}, {"date": "2024-06-05", "close": 0.465, "volume": 40000.0}, {"date": "2024-06-06", "close": 0.465, "volume": 10200.0}, {"date": "2024-06-07", "close": 0.46, "volume": 105673.0}, {"date": "2024-06-11", "close": 0.47, "volume": 17073.0}, {"date": "2024-06-12", "close": 0.505, "volume": 610227.0}, {"date": "2024-06-13", "close": 0.5, "volume": 567452.0}, {"date": "2024-06-14", "close": 0.495, "volume": 40828.0}, {"date": "2024-06-17", "close": 0.5, "volume": 4844.0}, {"date": "2024-06-18", "close": 0.48, "volume": 66215.0}, {"date": "2024-06-19", "close": 0.49, "volume": 85295.0}, {"date": "2024-06-20", "close": 0.49, "volume": 8074.0}, {"date": "2024-06-21", "close": 0.49, "volume": 22315.0}, {"date": "2024-06-24", "close": 0.495, "volume": 87304.0}, {"date": "2024-06-25", "close": 0.495, "volume": 10021.0}, {"date": "2024-06-26", "close": 0.495, "volume": 107025.0}, {"date": "2024-06-27", "close": 0.49, "volume": 34531.0}, {"date": "2024-06-28", "close": 0.5, "volume": 163569.0}, {"date": "2024-07-01", "close": 0.5, "volume": 21500.0}, {"date": "2024-07-02", "close": 0.47, "volume": 80137.0}, {"date": "2024-07-03", "close": 0.49, "volume": 56788.0}, {"date": "2024-07-04", "close": 0.5, "volume": 285543.0}, {"date": "2024-07-05", "close": 0.535, "volume": 1388442.0}, {"date": "2024-07-08", "close": 0.575, "volume": 369086.0}, {"date": "2024-07-09", "close": 0.575, "volume": 243273.0}, {"date": "2024-07-10", "close": 0.57, "volume": 12073.0}, {"date": "2024-07-11", "close": 0.56, "volume": 49545.0}, {"date": "2024-07-12", "close": 0.56, "volume": 56596.0}, {"date": "2024-07-15", "close": 0.55, "volume": 107579.0}, {"date": "2024-07-16", "close": 0.56, "volume": 24497.0}, {"date": "2024-07-17", "close": 0.56, "volume": 58387.0}, {"date": "2024-07-18", "close": 0.55, "volume": 14697.0}, {"date": "2024-07-19", "close": 0.525, "volume": 174021.0}, {"date": "2024-07-22", "close": 0.51, "volume": 82939.0}, {"date": "2024-07-23", "close": 0.5, "volume": 26364.0}, {"date": "2024-07-24", "close": 0.48, "volume": 93294.0}, {"date": "2024-07-25", "close": 0.485, "volume": 86740.0}, {"date": "2024-07-26", "close": 0.475, "volume": 46880.0}, {"date": "2024-07-29", "close": 0.485, "volume": 25298.0}, {"date": "2024-07-30", "close": 0.49, "volume": 30834.0}, {"date": "2024-07-31", "close": 0.505, "volume": 3429.0}, {"date": "2024-08-01", "close": 0.505, "volume": 21174.0}, {"date": "2024-08-02", "close": 0.51, "volume": 241384.0}, {"date": "2024-08-05", "close": 0.475, "volume": 29174.0}, {"date": "2024-08-06", "close": 0.475, "volume": 24302.0}, {"date": "2024-08-07", "close": 0.49, "volume": 25.0}, {"date": "2024-08-08", "close": 0.47, "volume": 22031.0}, {"date": "2024-08-09", "close": 0.465, "volume": 20006.0}, {"date": "2024-08-13", "close": 0.48, "volume": 30058.0}, {"date": "2024-08-14", "close": 0.5, "volume": 104886.0}, {"date": "2024-08-15", "close": 0.46, "volume": 6235.0}, {"date": "2024-08-16", "close": 0.495, "volume": 2589.0}, {"date": "2024-08-19", "close": 0.485, "volume": 98520.0}, {"date": "2024-08-20", "close": 0.49, "volume": 51999.0}, {"date": "2024-08-21", "close": 0.49, "volume": 15800.0}, {"date": "2024-08-22", "close": 0.48, "volume": 100688.0}, {"date": "2024-08-23", "close": 0.485, "volume": 1710.0}, {"date": "2024-08-26", "close": 0.495, "volume": 206969.0}, {"date": "2024-08-27", "close": 0.52, "volume": 260141.0}, {"date": "2024-08-28", "close": 0.545, "volume": 153558.0}, {"date": "2024-08-29", "close": 0.54, "volume": 56638.0}, {"date": "2024-08-30", "close": 0.545, "volume": 93936.0}, {"date": "2024-09-02", "close": 0.525, "volume": 54771.0}, {"date": "2024-09-03", "close": 0.51, "volume": 52188.0}, {"date": "2024-09-04", "close": 0.515, "volume": 14647.0}, {"date": "2024-09-05", "close": 0.52, "volume": 40143.0}, {"date": "2024-09-06", "close": 0.505, "volume": 73476.0}, {"date": "2024-09-09", "close": 0.48, "volume": 245600.0}, {"date": "2024-09-10", "close": 0.4825, "volume": 1000.0}, {"date": "2024-09-11", "close": 0.49, "volume": 6117.0}, {"date": "2024-09-12", "close": 0.48, "volume": 62000.0}, {"date": "2024-09-13", "close": 0.505, "volume": 84958.0}, {"date": "2024-09-16", "close": 0.51, "volume": 88556.0}, {"date": "2024-09-17", "close": 0.525, "volume": 68506.0}, {"date": "2024-09-18", "close": 0.52, "volume": 198793.0}, {"date": "2024-09-19", "close": 0.525, "volume": 5202.0}, {"date": "2024-09-20", "close": 0.52, "volume": 240034.0}, {"date": "2024-09-23", "close": 0.53, "volume": 50999.0}, {"date": "2024-09-24", "close": 0.52, "volume": 35000.0}, {"date": "2024-09-25", "close": 0.53, "volume": 135823.0}, {"date": "2024-09-26", "close": 0.535, "volume": 129550.0}, {"date": "2024-09-27", "close": 0.535, "volume": 37346.0}, {"date": "2024-09-30", "close": 0.535, "volume": 203841.0}, {"date": "2024-10-01", "close": 0.525, "volume": 88715.0}, {"date": "2024-10-02", "close": 0.515, "volume": 208373.0}, {"date": "2024-10-03", "close": 0.515, "volume": 70275.0}, {"date": "2024-10-04", "close": 0.515, "volume": 84686.0}, {"date": "2024-10-07", "close": 0.53, "volume": 100118.0}, {"date": "2024-10-08", "close": 0.525, "volume": 36605.0}, {"date": "2024-10-09", "close": 0.525, "volume": 13109.0}, {"date": "2024-10-10", "close": 0.5225, "volume": 81609.0}, {"date": "2024-10-11", "close": 0.53, "volume": 213618.0}, {"date": "2024-10-15", "close": 0.535, "volume": 47614.0}, {"date": "2024-10-16", "close": 0.595, "volume": 785960.0}, {"date": "2024-10-17", "close": 0.62, "volume": 282445.0}, {"date": "2024-10-18", "close": 0.62, "volume": 234145.0}, {"date": "2024-10-21", "close": 0.62, "volume": 64948.0}, {"date": "2024-10-22", "close": 0.625, "volume": 88638.0}, {"date": "2024-10-23", "close": 0.63, "volume": 100344.0}, {"date": "2024-10-24", "close": 0.625, "volume": 531058.0}, {"date": "2024-10-25", "close": 0.58, "volume": 278300.0}, {"date": "2024-10-28", "close": 0.605, "volume": 134233.0}, {"date": "2024-10-29", "close": 0.57, "volume": 151681.0}, {"date": "2024-10-30", "close": 0.585, "volume": 45888.0}, {"date": "2024-10-31", "close": 0.615, "volume": 452901.0}, {"date": "2024-11-01", "close": 0.605, "volume": 153864.0}, {"date": "2024-11-04", "close": 0.605, "volume": 40654.0}, {"date": "2024-11-05", "close": 0.635, "volume": 135286.0}, {"date": "2024-11-06", "close": 0.655, "volume": 94424.0}, {"date": "2024-11-07", "close": 0.61, "volume": 84865.0}, {"date": "2024-11-08", "close": 0.61, "volume": 2176.0}, {"date": "2024-11-12", "close": 0.63, "volume": 5977.0}, {"date": "2024-11-13", "close": 0.64, "volume": 288869.0}, {"date": "2024-11-14", "close": 0.625, "volume": 35438.0}, {"date": "2024-11-15", "close": 0.63, "volume": 138359.0}, {"date": "2024-11-18", "close": 0.63, "volume": 183600.0}, {"date": "2024-11-19", "close": 0.615, "volume": 28672.0}, {"date": "2024-11-20", "close": 0.615, "volume": 37091.0}, {"date": "2024-11-21", "close": 0.6, "volume": 2131.0}, {"date": "2024-11-22", "close": 0.61, "volume": 157650.0}, {"date": "2024-11-25", "close": 0.635, "volume": 74345.0}, {"date": "2024-11-26", "close": 0.63, "volume": 5012.0}, {"date": "2024-11-27", "close": 0.635, "volume": 206070.0}, {"date": "2024-11-28", "close": 0.65, "volume": 100203.0}, {"date": "2024-11-29", "close": 0.66, "volume": 161115.0}, {"date": "2024-12-04", "close": 0.615, "volume": 561625.0}, {"date": "2024-12-05", "close": 0.63, "volume": 61804.0}, {"date": "2024-12-06", "close": 0.605, "volume": 47000.0}, {"date": "2024-12-09", "close": 0.58, "volume": 333668.0}, {"date": "2024-12-10", "close": 0.58, "volume": 124956.0}, {"date": "2024-12-11", "close": 0.58, "volume": 67687.0}, {"date": "2024-12-12", "close": 0.58, "volume": 183864.0}, {"date": "2024-12-13", "close": 0.575, "volume": 32103.0}, {"date": "2024-12-16", "close": 0.56, "volume": 184678.0}, {"date": "2024-12-17", "close": 0.55, "volume": 514605.0}, {"date": "2024-12-18", "close": 0.54, "volume": 59986.0}, {"date": "2024-12-19", "close": 0.51, "volume": 497790.0}, {"date": "2024-12-20", "close": 0.52, "volume": 68038.0}, {"date": "2024-12-23", "close": 0.52, "volume": 35495.0}, {"date": "2024-12-27", "close": 0.53, "volume": 10000.0}, {"date": "2024-12-30", "close": 0.55, "volume": 40724.0}, {"date": "2024-12-31", "close": 0.555, "volume": 19112.0}, {"date": "2025-01-02", "close": 0.555, "volume": 13050.0}, {"date": "2025-01-03", "close": 0.565, "volume": 10401.0}, {"date": "2025-01-06", "close": 0.555, "volume": 15147.0}, {"date": "2025-01-07", "close": 0.55, "volume": 14480.0}, {"date": "2025-01-08", "close": 0.565, "volume": 2902.0}, {"date": "2025-01-09", "close": 0.55, "volume": 18858.0}, {"date": "2025-01-10", "close": 0.58, "volume": 35282.0}, {"date": "2025-01-13", "close": 0.58, "volume": 1720.0}, {"date": "2025-01-14", "close": 0.55, "volume": 112193.0}, {"date": "2025-01-15", "close": 0.56, "volume": 97261.0}, {"date": "2025-01-16", "close": 0.58, "volume": 32429.0}, {"date": "2025-01-17", "close": 0.57, "volume": 5449.0}, {"date": "2025-01-21", "close": 0.57, "volume": 85313.0}, {"date": "2025-01-22", "close": 0.55, "volume": 75059.0}, {"date": "2025-01-23", "close": 0.57, "volume": 16491.0}, {"date": "2025-01-24", "close": 0.565, "volume": 11475.0}, {"date": "2025-01-28", "close": 0.58, "volume": 14159.0}, {"date": "2025-01-29", "close": 0.57, "volume": 26191.0}, {"date": "2025-01-30", "close": 0.565, "volume": 32012.0}, {"date": "2025-01-31", "close": 0.56, "volume": 2513.0}, {"date": "2025-02-03", "close": 0.555, "volume": 46587.0}, {"date": "2025-02-04", "close": 0.56, "volume": 2876.0}, {"date": "2025-02-05", "close": 0.565, "volume": 60157.0}, {"date": "2025-02-06", "close": 0.54, "volume": 103798.0}, {"date": "2025-02-07", "close": 0.54, "volume": 21893.0}, {"date": "2025-02-10", "close": 0.54, "volume": 72275.0}, {"date": "2025-02-11", "close": 0.55, "volume": 81689.0}, {"date": "2025-02-12", "close": 0.54, "volume": 35787.0}, {"date": "2025-02-13", "close": 0.56, "volume": 56000.0}, {"date": "2025-02-17", "close": 0.555, "volume": 1000.0}, {"date": "2025-02-18", "close": 0.555, "volume": 16008.0}, {"date": "2025-02-19", "close": 0.59, "volume": 102880.0}, {"date": "2025-02-20", "close": 0.585, "volume": 17791.0}, {"date": "2025-02-21", "close": 0.57, "volume": 2420.0}, {"date": "2025-02-24", "close": 0.555, "volume": 54487.0}, {"date": "2025-02-25", "close": 0.555, "volume": 27371.0}, {"date": "2025-02-26", "close": 0.57, "volume": 162310.0}, {"date": "2025-02-27", "close": 0.54, "volume": 676544.0}, {"date": "2025-02-28", "close": 0.505, "volume": 373755.0}, {"date": "2025-03-03", "close": 0.49, "volume": 4566.0}, {"date": "2025-03-04", "close": 0.465, "volume": 109067.0}, {"date": "2025-03-05", "close": 0.45, "volume": 76098.0}, {"date": "2025-03-06", "close": 0.49, "volume": 167986.0}, {"date": "2025-03-07", "close": 0.475, "volume": 2200.0}, {"date": "2025-03-10", "close": 0.495, "volume": 114341.0}, {"date": "2025-03-13", "close": 0.44, "volume": 899832.0}, {"date": "2025-03-14", "close": 0.455, "volume": 122866.0}, {"date": "2025-03-17", "close": 0.44, "volume": 144943.0}, {"date": "2025-03-18", "close": 0.44, "volume": 286576.0}, {"date": "2025-03-19", "close": 0.4, "volume": 3058963.0}, {"date": "2025-03-20", "close": 0.435, "volume": 1104577.0}, {"date": "2025-03-21", "close": 0.43, "volume": 396401.0}, {"date": "2025-03-24", "close": 0.435, "volume": 2007176.0}, {"date": "2025-03-25", "close": 0.44, "volume": 172897.0}, {"date": "2025-03-26", "close": 0.44, "volume": 280544.0}, {"date": "2025-03-27", "close": 0.4475, "volume": 53872.0}, {"date": "2025-03-28", "close": 0.43, "volume": 108659.0}, {"date": "2025-03-31", "close": 0.425, "volume": 236326.0}, {"date": "2025-04-01", "close": 0.415, "volume": 136718.0}, {"date": "2025-04-02", "close": 0.405, "volume": 345443.0}, {"date": "2025-04-03", "close": 0.42, "volume": 226727.0}, {"date": "2025-04-04", "close": 0.41, "volume": 121317.0}, {"date": "2025-04-07", "close": 0.375, "volume": 554937.0}, {"date": "2025-04-08", "close": 0.37, "volume": 44929.0}, {"date": "2025-04-09", "close": 0.365, "volume": 31916.0}, {"date": "2025-04-10", "close": 0.395, "volume": 16977.0}, {"date": "2025-04-14", "close": 0.38, "volume": 134227.0}, {"date": "2025-04-15", "close": 0.395, "volume": 106125.0}, {"date": "2025-04-16", "close": 0.3925, "volume": 39243.0}, {"date": "2025-04-17", "close": 0.385, "volume": 53095.0}, {"date": "2025-04-22", "close": 0.395, "volume": 101858.0}, {"date": "2025-04-23", "close": 0.4, "volume": 271073.0}, {"date": "2025-04-24", "close": 0.455, "volume": 312144.0}, {"date": "2025-04-28", "close": 0.445, "volume": 4299.0}, {"date": "2025-04-29", "close": 0.44, "volume": 73883.0}, {"date": "2025-04-30", "close": 0.455, "volume": 157796.0}, {"date": "2025-05-01", "close": 0.45, "volume": 183609.0}, {"date": "2025-05-02", "close": 0.425, "volume": 297800.0}, {"date": "2025-05-05", "close": 0.435, "volume": 174795.0}, {"date": "2025-05-06", "close": 0.43, "volume": 26222.0}, {"date": "2025-05-07", "close": 0.45, "volume": 259532.0}, {"date": "2025-05-08", "close": 0.445, "volume": 141991.0}, {"date": "2025-05-09", "close": 0.48, "volume": 282907.0}, {"date": "2025-05-12", "close": 0.48, "volume": 24565.0}, {"date": "2025-05-13", "close": 0.47, "volume": 45858.0}, {"date": "2025-05-14", "close": 0.5, "volume": 371655.0}, {"date": "2025-05-16", "close": 0.5, "volume": 252053.0}, {"date": "2025-05-19", "close": 0.51, "volume": 282544.0}, {"date": "2025-05-20", "close": 0.49, "volume": 84081.0}, {"date": "2025-05-21", "close": 0.49, "volume": 119214.0}, {"date": "2025-05-22", "close": 0.48, "volume": 120092.0}, {"date": "2025-05-23", "close": 0.495, "volume": 70096.0}, {"date": "2025-05-26", "close": 0.495, "volume": 68323.0}, {"date": "2025-05-27", "close": 0.49, "volume": 70622.0}, {"date": "2025-05-28", "close": 0.49, "volume": 4181.0}, {"date": "2025-05-29", "close": 0.485, "volume": 35626.0}, {"date": "2025-05-30", "close": 0.505, "volume": 92386.0}, {"date": "2025-06-02", "close": 0.49, "volume": 91618.0}, {"date": "2025-06-03", "close": 0.49, "volume": 20000.0}, {"date": "2025-06-04", "close": 0.485, "volume": 156127.0}, {"date": "2025-06-05", "close": 0.48, "volume": 2318.0}, {"date": "2025-06-06", "close": 0.495, "volume": 98145.0}, {"date": "2025-06-10", "close": 0.495, "volume": 88418.0}, {"date": "2025-06-11", "close": 0.495, "volume": 118329.0}, {"date": "2025-06-12", "close": 0.49, "volume": 44426.0}, {"date": "2025-06-13", "close": 0.49, "volume": 63438.0}, {"date": "2025-06-16", "close": 0.485, "volume": 20215.0}, {"date": "2025-06-17", "close": 0.485, "volume": 172786.0}, {"date": "2025-06-18", "close": 0.49, "volume": 306217.0}, {"date": "2025-06-19", "close": 0.495, "volume": 51267.0}, {"date": "2025-06-20", "close": 0.49, "volume": 111596.0}, {"date": "2025-06-23", "close": 0.49, "volume": 114268.0}, {"date": "2025-06-24", "close": 0.495, "volume": 72959.0}, {"date": "2025-06-25", "close": 0.485, "volume": 101272.0}, {"date": "2025-06-26", "close": 0.5, "volume": 173633.0}, {"date": "2025-06-27", "close": 0.505, "volume": 144218.0}, {"date": "2025-06-30", "close": 0.495, "volume": 84940.0}, {"date": "2025-07-01", "close": 0.505, "volume": 16028.0}, {"date": "2025-07-03", "close": 0.51, "volume": 148789.0}, {"date": "2025-07-07", "close": 0.525, "volume": 50421.0}, {"date": "2025-07-08", "close": 0.51, "volume": 46851.0}, {"date": "2025-07-09", "close": 0.57, "volume": 34223.0}, {"date": "2025-07-10", "close": 0.52, "volume": 24574.0}, {"date": "2025-07-11", "close": 0.54, "volume": 1850.0}, {"date": "2025-07-14", "close": 0.525, "volume": 80394.0}, {"date": "2025-07-15", "close": 0.54, "volume": 157834.0}, {"date": "2025-07-16", "close": 0.56, "volume": 142306.0}, {"date": "2025-07-17", "close": 0.54, "volume": 178369.0}, {"date": "2025-07-18", "close": 0.505, "volume": 1737825.0}, {"date": "2025-07-21", "close": 0.5, "volume": 17438.0}, {"date": "2025-07-22", "close": 0.51, "volume": 11261.0}, {"date": "2025-07-24", "close": 0.52, "volume": 35481.0}, {"date": "2025-07-25", "close": 0.5, "volume": 30000.0}, {"date": "2025-07-28", "close": 0.5, "volume": 36000.0}, {"date": "2025-07-30", "close": 0.495, "volume": 70786.0}, {"date": "2025-07-31", "close": 0.49, "volume": 66961.0}, {"date": "2025-08-01", "close": 0.5, "volume": 41744.0}, {"date": "2025-08-04", "close": 0.5, "volume": 12214.0}, {"date": "2025-08-05", "close": 0.495, "volume": 262189.0}, {"date": "2025-08-06", "close": 0.51, "volume": 317183.0}, {"date": "2025-08-07", "close": 0.52, "volume": 75978.0}, {"date": "2025-08-08", "close": 0.52, "volume": 96124.0}, {"date": "2025-08-11", "close": 0.515, "volume": 124949.0}, {"date": "2025-08-12", "close": 0.54, "volume": 24266.0}, {"date": "2025-08-13", "close": 0.56, "volume": 107486.0}, {"date": "2025-08-14", "close": 0.56, "volume": 41567.0}, {"date": "2025-08-15", "close": 0.56, "volume": 61229.0}, {"date": "2025-08-18", "close": 0.56, "volume": 4010.0}, {"date": "2025-08-19", "close": 0.57, "volume": 28483.0}, {"date": "2025-08-21", "close": 0.56, "volume": 14683.0}, {"date": "2025-08-22", "close": 0.575, "volume": 68571.0}, {"date": "2025-08-25", "close": 0.575, "volume": 89850.0}, {"date": "2025-08-26", "close": 0.57, "volume": 20661.0}, {"date": "2025-08-27", "close": 0.6, "volume": 1213556.0}, {"date": "2025-08-28", "close": 0.59, "volume": 795515.0}, {"date": "2025-08-29", "close": 0.6, "volume": 130706.0}, {"date": "2025-09-01", "close": 0.595, "volume": 52683.0}, {"date": "2025-09-02", "close": 0.59, "volume": 10195.0}, {"date": "2025-09-03", "close": 0.585, "volume": 136666.0}, {"date": "2025-09-04", "close": 0.57, "volume": 22736.0}, {"date": "2025-09-05", "close": 0.59, "volume": 258804.0}, {"date": "2025-09-08", "close": 0.59, "volume": 64144.0}, {"date": "2025-09-09", "close": 0.58, "volume": 6650.0}, {"date": "2025-09-10", "close": 0.59, "volume": 97895.0}, {"date": "2025-09-11", "close": 0.59, "volume": 28063.0}, {"date": "2025-09-12", "close": 0.585, "volume": 764170.0}, {"date": "2025-09-15", "close": 0.59, "volume": 91432.0}, {"date": "2025-09-16", "close": 0.595, "volume": 100385.0}, {"date": "2025-09-17", "close": 0.58, "volume": 252.0}, {"date": "2025-09-18", "close": 0.59, "volume": 6804.0}, {"date": "2025-09-19", "close": 0.58, "volume": 20664.0}, {"date": "2025-09-22", "close": 0.58, "volume": 22371.0}, {"date": "2025-09-23", "close": 0.58, "volume": 54312.0}, {"date": "2025-09-24", "close": 0.58, "volume": 42278.0}, {"date": "2025-09-25", "close": 0.565, "volume": 32641.0}, {"date": "2025-09-26", "close": 0.575, "volume": 73116.0}, {"date": "2025-09-29", "close": 0.575, "volume": 93265.0}, {"date": "2025-09-30", "close": 0.565, "volume": 248972.0}, {"date": "2025-10-01", "close": 0.585, "volume": 157793.0}, {"date": "2025-10-02", "close": 0.635, "volume": 568936.0}, {"date": "2025-10-03", "close": 0.64, "volume": 260694.0}, {"date": "2025-10-06", "close": 0.61, "volume": 281724.0}, {"date": "2025-10-07", "close": 0.645, "volume": 68360.0}, {"date": "2025-10-08", "close": 0.665, "volume": 177673.0}, {"date": "2025-10-09", "close": 0.655, "volume": 85097.0}, {"date": "2025-10-10", "close": 0.66, "volume": 220571.0}, {"date": "2025-10-13", "close": 0.66, "volume": 195496.0}, {"date": "2025-10-14", "close": 0.64, "volume": 31023.0}, {"date": "2025-10-15", "close": 0.64, "volume": 382285.0}, {"date": "2025-10-16", "close": 0.635, "volume": 76735.0}, {"date": "2025-10-17", "close": 0.635, "volume": 55227.0}, {"date": "2025-10-20", "close": 0.635, "volume": 55155.0}, {"date": "2025-10-21", "close": 0.655, "volume": 445683.0}, {"date": "2025-10-22", "close": 0.655, "volume": 161143.0}, {"date": "2025-10-23", "close": 0.66, "volume": 386117.0}, {"date": "2025-10-24", "close": 0.64, "volume": 84012.0}, {"date": "2025-10-27", "close": 0.66, "volume": 348788.0}, {"date": "2025-10-28", "close": 0.66, "volume": 60193.0}, {"date": "2025-10-29", "close": 0.65, "volume": 309548.0}, {"date": "2025-10-30", "close": 0.64, "volume": 141309.0}, {"date": "2025-10-31", "close": 0.655, "volume": 142983.0}, {"date": "2025-11-03", "close": 0.65, "volume": 93016.0}, {"date": "2025-11-04", "close": 0.655, "volume": 259524.0}, {"date": "2025-11-05", "close": 0.695, "volume": 579410.0}, {"date": "2025-11-06", "close": 0.68, "volume": 239037.0}, {"date": "2025-11-07", "close": 0.665, "volume": 114263.0}, {"date": "2025-11-10", "close": 0.67, "volume": 68402.0}, {"date": "2025-11-11", "close": 0.68, "volume": 154490.0}, {"date": "2025-11-12", "close": 0.745, "volume": 590052.0}, {"date": "2025-11-13", "close": 0.74, "volume": 180465.0}, {"date": "2025-11-14", "close": 0.735, "volume": 147839.0}, {"date": "2025-11-17", "close": 0.705, "volume": 126846.0}, {"date": "2025-11-18", "close": 0.71, "volume": 108179.0}, {"date": "2025-11-19", "close": 0.735, "volume": 277197.0}, {"date": "2025-11-20", "close": 0.725, "volume": 433386.0}, {"date": "2025-11-21", "close": 0.72, "volume": 322855.0}, {"date": "2025-11-24", "close": 0.695, "volume": 211147.0}, {"date": "2025-11-25", "close": 0.68, "volume": 23163.0}, {"date": "2025-11-26", "close": 0.715, "volume": 445869.0}, {"date": "2025-11-27", "close": 0.725, "volume": 32487.0}, {"date": "2025-11-28", "close": 0.7, "volume": 416014.0}, {"date": "2025-12-01", "close": 0.68, "volume": 71577.0}, {"date": "2025-12-02", "close": 0.695, "volume": 89882.0}, {"date": "2025-12-03", "close": 0.68, "volume": 9228.0}, {"date": "2025-12-04", "close": 0.695, "volume": 33747.0}, {"date": "2025-12-05", "close": 0.665, "volume": 47503.0}, {"date": "2025-12-08", "close": 0.69, "volume": 22846.0}, {"date": "2025-12-09", "close": 0.665, "volume": 31274.0}, {"date": "2025-12-10", "close": 0.665, "volume": 198052.0}, {"date": "2025-12-11", "close": 0.665, "volume": 125269.0}, {"date": "2025-12-12", "close": 0.675, "volume": 92443.0}, {"date": "2025-12-15", "close": 0.655, "volume": 322156.0}, {"date": "2025-12-16", "close": 0.65, "volume": 211447.0}, {"date": "2025-12-17", "close": 0.67, "volume": 124068.0}, {"date": "2025-12-18", "close": 0.645, "volume": 69814.0}, {"date": "2025-12-19", "close": 0.66, "volume": 79292.0}, {"date": "2025-12-22", "close": 0.65, "volume": 148605.0}, {"date": "2025-12-23", "close": 0.67, "volume": 87464.0}, {"date": "2025-12-24", "close": 0.66, "volume": 67411.0}, {"date": "2025-12-29", "close": 0.65, "volume": 4519.0}, {"date": "2025-12-30", "close": 0.66, "volume": 10244.0}, {"date": "2025-12-31", "close": 0.665, "volume": 148916.0}, {"date": "2026-01-02", "close": 0.68, "volume": 245.0}, {"date": "2026-01-05", "close": 0.665, "volume": 34870.0}, {"date": "2026-01-06", "close": 0.67, "volume": 61212.0}, {"date": "2026-01-07", "close": 0.695, "volume": 96124.0}, {"date": "2026-01-08", "close": 0.7, "volume": 74316.0}, {"date": "2026-01-09", "close": 0.71, "volume": 48610.0}, {"date": "2026-01-12", "close": 0.715, "volume": 126191.0}, {"date": "2026-01-13", "close": 0.71, "volume": 46036.0}, {"date": "2026-01-14", "close": 0.715, "volume": 36530.0}, {"date": "2026-01-15", "close": 0.7, "volume": 39232.0}, {"date": "2026-01-16", "close": 0.695, "volume": 8906.0}, {"date": "2026-01-19", "close": 0.695, "volume": 38819.0}, {"date": "2026-01-20", "close": 0.675, "volume": 128489.0}, {"date": "2026-01-21", "close": 0.68, "volume": 47044.0}, {"date": "2026-01-22", "close": 0.68, "volume": 35381.0}, {"date": "2026-01-23", "close": 0.7, "volume": 63042.0}, {"date": "2026-01-27", "close": 0.7, "volume": 128754.0}, {"date": "2026-01-28", "close": 0.7, "volume": 129394.0}, {"date": "2026-01-29", "close": 0.69, "volume": 41954.0}, {"date": "2026-01-30", "close": 0.71, "volume": 136334.0}, {"date": "2026-02-02", "close": 0.695, "volume": 132063.0}, {"date": "2026-02-03", "close": 0.71, "volume": 45911.0}, {"date": "2026-02-04", "close": 0.71, "volume": 49078.0}, {"date": "2026-02-05", "close": 0.7, "volume": 43402.0}, {"date": "2026-02-06", "close": 0.69, "volume": 235393.0}, {"date": "2026-02-09", "close": 0.695, "volume": 7248.0}, {"date": "2026-02-10", "close": 0.715, "volume": 36459.0}, {"date": "2026-02-11", "close": 0.745, "volume": 20165.0}, {"date": "2026-02-12", "close": 0.76, "volume": 119972.0}, {"date": "2026-02-13", "close": 0.755, "volume": 219366.0}, {"date": "2026-02-16", "close": 0.755, "volume": 53907.0}, {"date": "2026-02-17", "close": 0.745, "volume": 5077.0}, {"date": "2026-02-18", "close": 0.67, "volume": 493044.0}, {"date": "2026-02-19", "close": 0.645, "volume": 1361246.0}, {"date": "2026-02-20", "close": 0.655, "volume": 1340216.0}, {"date": "2026-02-23", "close": 0.66, "volume": 549948.0}, {"date": "2026-02-24", "close": 0.705, "volume": 153144.0}, {"date": "2026-02-25", "close": 0.72, "volume": 202160.0}, {"date": "2026-02-26", "close": 0.69, "volume": 332298.0}, {"date": "2026-02-27", "close": 0.725, "volume": 188954.0}, {"date": "2026-03-02", "close": 0.725, "volume": 17906.0}, {"date": "2026-03-03", "close": 0.705, "volume": 33717.0}, {"date": "2026-03-04", "close": 0.69, "volume": 70530.0}, {"date": "2026-03-05", "close": 0.74, "volume": 500311.0}, {"date": "2026-03-06", "close": 0.72, "volume": 43969.0}, {"date": "2026-03-09", "close": 0.675, "volume": 151227.0}, {"date": "2026-03-10", "close": 0.7, "volume": 154346.0}, {"date": "2026-03-11", "close": 0.72, "volume": 145648.0}, {"date": "2026-03-12", "close": 0.68, "volume": 243048.0}, {"date": "2026-03-13", "close": 0.69, "volume": 64146.0}, {"date": "2026-03-16", "close": 0.66, "volume": 160567.0}, {"date": "2026-03-17", "close": 0.655, "volume": 30687.0}, {"date": "2026-03-18", "close": 0.66, "volume": 129082.0}, {"date": "2026-03-19", "close": 0.63, "volume": 53426.0}, {"date": "2026-03-20", "close": 0.625, "volume": 55228.0}, {"date": "2026-03-23", "close": 0.59, "volume": 102013.0}, {"date": "2026-03-24", "close": 0.615, "volume": 57523.0}, {"date": "2026-03-25", "close": 0.63, "volume": 135164.0}, {"date": "2026-03-26", "close": 0.62, "volume": 87850.0}, {"date": "2026-03-27", "close": 0.595, "volume": 96921.0}, {"date": "2026-03-30", "close": 0.6, "volume": 65100.0}, {"date": "2026-03-31", "close": 0.58, "volume": 206758.0}, {"date": "2026-04-01", "close": 0.57, "volume": 136405.0}, {"date": "2026-04-02", "close": 0.59, "volume": 27504.0}, {"date": "2026-04-07", "close": 0.6, "volume": 133517.0}, {"date": "2026-04-08", "close": 0.62, "volume": 46818.0}, {"date": "2026-04-09", "close": 0.595, "volume": 54318.0}, {"date": "2026-04-10", "close": 0.605, "volume": 133626.0}, {"date": "2026-04-13", "close": 0.6, "volume": 9256.0}, {"date": "2026-04-14", "close": 0.6, "volume": 72294.0}, {"date": "2026-04-15", "close": 0.61, "volume": 11853.0}, {"date": "2026-04-17", "close": 0.61, "volume": 685.0}, {"date": "2026-04-20", "close": 0.61, "volume": 125476.0}, {"date": "2026-04-21", "close": 0.625, "volume": 41759.0}, {"date": "2026-04-22", "close": 0.625, "volume": 21415.0}, {"date": "2026-04-23", "close": 0.6, "volume": 71162.0}, {"date": "2026-04-24", "close": 0.59, "volume": 22680.0}, {"date": "2026-04-27", "close": 0.61, "volume": 42104.0}, {"date": "2026-04-28", "close": 0.6, "volume": 112140.0}, {"date": "2026-04-29", "close": 0.61, "volume": 75414.0}, {"date": "2026-04-30", "close": 0.62, "volume": 5688.0}, {"date": "2026-05-01", "close": 0.59, "volume": 70131.0}, {"date": "2026-05-04", "close": 0.6, "volume": 91808.0}, {"date": "2026-05-05", "close": 0.575, "volume": 202171.0}, {"date": "2026-05-06", "close": 0.6, "volume": 10439.0}, {"date": "2026-05-07", "close": 0.635, "volume": 59330.0}, {"date": "2026-05-08", "close": 0.64, "volume": 147241.0}, {"date": "2026-05-11", "close": 0.6, "volume": 98596.0}, {"date": "2026-05-12", "close": 0.62, "volume": 137070.0}, {"date": "2026-05-13", "close": 0.615, "volume": 40359.0}, {"date": "2026-05-14", "close": 0.6, "volume": 119732.0}, {"date": "2026-05-15", "close": 0.6, "volume": 71402.0}, {"date": "2026-05-18", "close": 0.6, "volume": 19899.0}, {"date": "2026-05-19", "close": 0.58, "volume": 87213.0}, {"date": "2026-05-20", "close": 0.575, "volume": 77685.0}, {"date": "2026-05-21", "close": 0.56, "volume": 351736.0}, {"date": "2026-05-22", "close": 0.605, "volume": 28712.0}, {"date": "2026-05-25", "close": 0.585, "volume": 48427.0}, {"date": "2026-05-26", "close": 0.59, "volume": 45613.0}, {"date": "2026-05-27", "close": 0.59, "volume": 603.0}, {"date": "2026-05-28", "close": 0.57, "volume": 50338.0}, {"date": "2026-05-29", "close": 0.6, "volume": 47550.0}, {"date": "2026-06-01", "close": 0.6, "volume": 40486.0}, {"date": "2026-06-02", "close": 0.6, "volume": 8462.0}, {"date": "2026-06-03", "close": 0.595, "volume": 200642.0}, {"date": "2026-06-04", "close": 0.6, "volume": 10417.0}, {"date": "2026-06-05", "close": 0.61, "volume": 57698.0}, {"date": "2026-06-09", "close": 0.62, "volume": 199748.0}, {"date": "2026-06-10", "close": 0.65, "volume": 617548.0}, {"date": "2026-06-11", "close": 0.67, "volume": 388122.0}, {"date": "2026-06-12", "close": 0.7, "volume": 179370.0}, {"date": "2026-06-15", "close": 0.75, "volume": 105861.0}, {"date": "2026-06-16", "close": 0.725, "volume": 66069.0}, {"date": "2026-06-17", "close": 0.72, "volume": 102318.0}, {"date": "2026-06-18", "close": 0.7, "volume": 164670.0}, {"date": "2026-06-19", "close": 0.7, "volume": 73542.0}, {"date": "2026-06-22", "close": 0.7, "volume": 90088.0}, {"date": "2026-06-23", "close": 0.69, "volume": 22474.0}, {"date": "2026-06-25", "close": 0.685, "volume": 129639.0}, {"date": "2026-06-26", "close": 0.685, "volume": 40795.0}, {"date": "2026-06-29", "close": 0.655, "volume": 138432.0}, {"date": "2026-06-30", "close": 0.675, "volume": 281486.0}, {"date": "2026-07-01", "close": 0.66, "volume": 1994.0}, {"date": "2026-07-02", "close": 0.665, "volume": 161553.0}, {"date": "2026-07-03", "close": 0.69, "volume": 20727.0}, {"date": "2026-07-06", "close": 0.695, "volume": 3844.0}, {"date": "2026-07-07", "close": 0.725, "volume": 123841.0}, {"date": "2026-07-08", "close": 0.72, "volume": 39547.0}, {"date": "2026-07-09", "close": 0.66, "volume": 70175.0}, {"date": "2026-07-10", "close": 0.7, "volume": 149762.0}, {"date": "2026-07-13", "close": 0.7, "volume": 30743.0}, {"date": "2026-07-14", "close": 0.685, "volume": 4407.0}, {"date": "2026-07-15", "close": 0.695, "volume": 30.0}, {"date": "2026-07-20", "close": 0.625, "volume": 705600.0}, {"date": "2026-07-21", "close": 0.61, "volume": 175083.0}, {"date": "2026-07-22", "close": 0.64, "volume": 43429.0}, {"date": "2026-07-23", "close": 0.64, "volume": 12763.0}, {"date": "2026-07-24", "close": 0.64, "volume": 15072.0}, {"date": "2026-07-27", "close": 0.63, "volume": 37615.0}, {"date": "2026-07-28", "close": 0.61, "volume": 239997.0}, {"date": "2026-07-29", "close": 0.605, "volume": 107976.0}, {"date": "2026-07-30", "close": 0.63, "volume": 147330.0}, {"date": "2026-07-31", "close": 0.61, "volume": 30742.0}, {"date": "2026-08-03", "close": 0.615, "volume": 5838.0}, {"date": "2026-08-04", "close": 0.62, "volume": 94555.0}, {"date": "2026-08-05", "close": 0.64, "volume": 203381.0}, {"date": "2026-08-06", "close": 0.655, "volume": 259622.0}, {"date": "2026-08-07", "close": 0.675, "volume": 29194.0}, {"date": "2026-08-10", "close": 0.645, "volume": 32242.0}, {"date": "2026-08-11", "close": 0.66, "volume": 38547.0}, {"date": "2026-08-12", "close": 0.67, "volume": 199408.0}, {"date": "2026-08-13", "close": 0.67, "volume": 46100.0}, {"date": "2026-08-14", "close": 0.68, "volume": 26654.0}, {"date": "2026-08-17", "close": 0.675, "volume": 29278.0}, {"date": "2026-08-18", "close": 0.67, "volume": 78496.0}, {"date": "2026-08-19", "close": 0.685, "volume": 128877.0}, {"date": "2026-08-20", "close": 0.68, "volume": 246704.0}, {"date": "2026-08-21", "close": 0.685, "volume": 87119.0}, {"date": "2026-08-24", "close": 0.69, "volume": 70376.0}, {"date": "2026-08-25", "close": 0.7, "volume": 190474.0}, {"date": "2026-08-27", "close": 0.685, "volume": 86775.0}, {"date": "2026-08-28", "close": 0.705, "volume": 50000.0}, {"date": "2026-08-31", "close": 0.695, "volume": 113281.0}, {"date": "2026-09-01", "close": 0.665, "volume": 60184.0}, {"date": "2026-09-02", "close": 0.685, "volume": 90785.0}, {"date": "2026-09-03", "close": 0.685, "volume": 133501.0}, {"date": "2026-09-04", "close": 0.66, "volume": 52703.0}, {"date": "2026-09-07", "close": 0.675, "volume": 126514.0}], "refreshing": true}