{"ticker": "SVM", "overview": {"name": "Sovereign Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SVM", "has_prices": true, "as_of": "2026-09-18", "last": 0.505, "prev_close": 0.505, "change": 0.0, "change_pct": 0.0, "session_volume": 1184004.0, "vwap_5": 0.5056080643046308, "vwap_20": 0.5214241779857088, "vwap_60": 0.5275710332901323, "vwap_250": 0.6519635214574857, "high_52w": 0.94, "low_52w": 0.48, "avg_volume_20": 564973.45, "sessions": 400, "market_cap": {"value": 331260408.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03089274-1", "src": "ASX", "ticker": "SVM", "cik": "", "company": "Sovereign Metals Limited", "company_raw": "Sovereign Metals Limited", "who": "Julian Stephens", "who_key": "Julian Stephens", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SVM hits the wire: Julian Stephens discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089274", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Julian Stephens", "notice_type": "FINAL", "direct_shares": 13157518.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143854-6A1347452", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benjamin Stoikovich", "notice_type": "3Y", "direct_shares": 5090000.0, "indirect_shares": 1550000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Selwyn Capital Limited (beneficial interest)", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106446-6A1331975", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Stephens", "notice_type": "3Y", "direct_shares": 14157518.0, "indirect_shares": 600000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. One Way Trust (beneficial interest)", "pct": null, "notice_date": "2026-05-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089274-6A1325149", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-08", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-15", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-07", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-20", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-29", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-16", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-28", "source_url": "https://www.marketindex.com.au/asx/svm", "needs_ocr": 0}], "directors": [{"name": "Benjamin Stoikovich", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Julian Stephens", "first_seen": "2026-05-12", "last_seen": "2026-10-02", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155574-6A1352606"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Corporate Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148791-6A1349403"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form (Amended Proxy)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147790-6A1348987"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147161-6A1348728"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143854-6A1347452"}], "performance": {"ticker": "SVM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-01-22", "close": 0.3894615, "volume": 2916936.0}, {"date": "2007-01-23", "close": 0.3940434, "volume": 825854.0}, {"date": "2007-01-24", "close": 0.3986253, "volume": 287956.0}, {"date": "2007-01-25", "close": 0.4490262, "volume": 467102.0}, {"date": "2007-01-29", "close": 0.4490262, "volume": 242869.0}, {"date": "2007-01-30", "close": 0.504009, "volume": 1199901.0}, {"date": "2007-01-31", "close": 0.4948452, "volume": 282085.0}, {"date": "2007-02-01", "close": 0.45819, "volume": 172890.0}, {"date": "2007-02-02", "close": 0.4306986, "volume": 304022.0}, {"date": "2007-02-05", "close": 0.4077891, "volume": 297157.0}, {"date": "2007-02-06", "close": 0.3848796, "volume": 465964.0}, {"date": "2007-02-07", "close": 0.3711339, "volume": 194021.0}, {"date": "2007-02-08", "close": 0.366552, "volume": 89412.0}, {"date": "2007-02-09", "close": 0.366552, "volume": 71224.0}, {"date": "2007-02-12", "close": 0.320733, "volume": 261900.0}, {"date": "2007-02-13", "close": 0.4444443, "volume": 556128.0}, {"date": "2007-02-14", "close": 0.4261167, "volume": 111308.0}, {"date": "2007-02-15", "close": 0.3848796, "volume": 31646.0}, {"date": "2007-02-16", "close": 0.3940434, "volume": 148410.0}, {"date": "2007-02-19", "close": 0.3802977, "volume": 6766.0}, {"date": "2007-02-20", "close": 0.366552, "volume": 231078.0}, {"date": "2007-02-22", "close": 0.366552, "volume": 76655.0}, {"date": "2007-02-23", "close": 0.3573882, "volume": 54563.0}, {"date": "2007-02-26", "close": 0.3573882, "volume": 9821.0}, {"date": "2007-02-27", "close": 0.3482244, "volume": 122482.0}, {"date": "2007-02-28", "close": 0.3298968, "volume": 176166.0}, {"date": "2007-03-01", "close": 0.3436425, "volume": 5456.0}, {"date": "2007-03-05", "close": 0.3115692, "volume": 27578.0}, {"date": "2007-03-06", "close": 0.320733, "volume": 38194.0}, {"date": "2007-03-07", "close": 0.3436425, "volume": 320.0}, {"date": "2007-03-08", "close": 0.3069873, "volume": 31166.0}, {"date": "2007-03-12", "close": 0.320733, "volume": 18595.0}, {"date": "2007-03-13", "close": 0.3069873, "volume": 57836.0}, {"date": "2007-03-15", "close": 0.3069873, "volume": 22916.0}, {"date": "2007-03-16", "close": 0.2840778, "volume": 345192.0}, {"date": "2007-03-19", "close": 0.274914, "volume": 45833.0}, {"date": "2007-03-20", "close": 0.3024054, "volume": 83481.0}, {"date": "2007-03-21", "close": 0.3298968, "volume": 33639.0}, {"date": "2007-03-22", "close": 0.366552, "volume": 416237.0}, {"date": "2007-03-23", "close": 0.366552, "volume": 207338.0}, {"date": "2007-03-26", "close": 0.3573882, "volume": 43650.0}, {"date": "2007-03-27", "close": 0.3482244, "volume": 129771.0}, {"date": "2007-03-28", "close": 0.3482244, "volume": 3210.0}, {"date": "2007-03-29", "close": 0.3298968, "volume": 9426.0}, {"date": "2007-03-30", "close": 0.3298968, "volume": 12399.0}, {"date": "2007-04-02", "close": 0.3298968, "volume": 8667.0}, {"date": "2007-04-04", "close": 0.3298968, "volume": 63229.0}, {"date": "2007-04-05", "close": 0.3298968, "volume": 10644.0}, {"date": "2007-04-10", "close": 0.320733, "volume": 10913.0}, {"date": "2007-04-11", "close": 0.3298968, "volume": 8998.0}, {"date": "2007-04-12", "close": 0.3298968, "volume": 8730.0}, {"date": "2007-04-13", "close": 0.3344787, "volume": 124134.0}, {"date": "2007-04-17", "close": 0.3344787, "volume": 51633.0}, {"date": "2007-04-18", "close": 0.3069873, "volume": 62201.0}, {"date": "2007-04-19", "close": 0.3482244, "volume": 185513.0}, {"date": "2007-04-20", "close": 0.366552, "volume": 326284.0}, {"date": "2007-04-23", "close": 0.3482244, "volume": 40922.0}, {"date": "2007-04-26", "close": 0.366552, "volume": 141317.0}, {"date": "2007-04-27", "close": 0.3573882, "volume": 98213.0}, {"date": "2007-05-01", "close": 0.3573882, "volume": 56745.0}, {"date": "2007-05-02", "close": 0.3344787, "volume": 141863.0}, {"date": "2007-05-03", "close": 0.3344787, "volume": 15589.0}, {"date": "2007-05-04", "close": 0.3390606, "volume": 257535.0}, {"date": "2007-05-07", "close": 0.366552, "volume": 740699.0}, {"date": "2007-05-08", "close": 0.366552, "volume": 92893.0}, {"date": "2007-05-09", "close": 0.3757158, "volume": 121674.0}, {"date": "2007-05-10", "close": 0.4032072, "volume": 361204.0}, {"date": "2007-05-11", "close": 0.3757158, "volume": 19097.0}, {"date": "2007-05-14", "close": 0.4032072, "volume": 5852.0}, {"date": "2007-05-15", "close": 0.3757158, "volume": 17460.0}, {"date": "2007-05-16", "close": 0.3757158, "volume": 10913.0}, {"date": "2007-05-17", "close": 0.3894615, "volume": 54563.0}, {"date": "2007-05-18", "close": 0.3894615, "volume": 34920.0}, {"date": "2007-05-21", "close": 0.412371, "volume": 63838.0}, {"date": "2007-05-22", "close": 0.4352805, "volume": 238242.0}, {"date": "2007-05-23", "close": 0.4765176, "volume": 242193.0}, {"date": "2007-05-24", "close": 0.504009, "volume": 170617.0}, {"date": "2007-05-25", "close": 0.4994271, "volume": 107733.0}, {"date": "2007-05-28", "close": 0.5131728, "volume": 23135.0}, {"date": "2007-05-29", "close": 0.4948452, "volume": 139680.0}, {"date": "2007-05-30", "close": 0.5131728, "volume": 109452.0}, {"date": "2007-05-31", "close": 0.5131728, "volume": 65475.0}, {"date": "2007-06-01", "close": 0.5131728, "volume": 165850.0}, {"date": "2007-06-04", "close": 0.5131728, "volume": 51577.0}, {"date": "2007-06-05", "close": 0.5131728, "volume": 8184.0}, {"date": "2007-06-06", "close": 0.4856814, "volume": 108579.0}, {"date": "2007-06-07", "close": 0.4627719, "volume": 96525.0}, {"date": "2007-06-08", "close": 0.4765176, "volume": 1049.0}, {"date": "2007-06-12", "close": 0.4490262, "volume": 6548.0}, {"date": "2007-06-13", "close": 0.45819, "volume": 109125.0}, {"date": "2007-06-14", "close": 0.45819, "volume": 109125.0}, {"date": "2007-06-15", "close": 0.45819, "volume": 104307.0}, {"date": "2007-06-20", "close": 0.4765176, "volume": 58185.0}, {"date": "2007-06-21", "close": 0.504009, "volume": 103669.0}, {"date": "2007-06-22", "close": 0.504009, "volume": 36753.0}, {"date": "2007-06-25", "close": 0.4856814, "volume": 21825.0}, {"date": "2007-06-26", "close": 0.5452461, "volume": 90168.0}, {"date": "2007-06-27", "close": 0.5452461, "volume": 145355.0}, {"date": "2007-06-28", "close": 0.5315004, "volume": 157031.0}, {"date": "2007-06-29", "close": 0.4673538, "volume": 65838.0}, {"date": "2007-07-03", "close": 0.4856814, "volume": 174600.0}, {"date": "2007-07-05", "close": 0.4856814, "volume": 125319.0}, {"date": "2007-07-09", "close": 0.4948452, "volume": 10913.0}, {"date": "2007-07-11", "close": 0.4673538, "volume": 151684.0}, {"date": "2007-07-12", "close": 0.4673538, "volume": 34514.0}, {"date": "2007-07-13", "close": 0.4948452, "volume": 57072.0}, {"date": "2007-07-17", "close": 0.4856814, "volume": 145136.0}, {"date": "2007-07-18", "close": 0.4856814, "volume": 5456.0}, {"date": "2007-07-19", "close": 0.4856814, "volume": 81844.0}, {"date": "2007-07-23", "close": 0.4765176, "volume": 18887.0}, {"date": "2007-07-24", "close": 0.4765176, "volume": 5260.0}, {"date": "2007-07-25", "close": 0.4902633, "volume": 180056.0}, {"date": "2007-07-26", "close": 0.504009, "volume": 79647.0}, {"date": "2007-07-27", "close": 0.504009, "volume": 25601.0}, {"date": "2007-07-30", "close": 0.45819, "volume": 129087.0}, {"date": "2007-08-02", "close": 0.4398624, "volume": 21825.0}, {"date": "2007-08-03", "close": 0.3848796, "volume": 6548.0}, {"date": "2007-08-06", "close": 0.366552, "volume": 51180.0}, {"date": "2007-08-07", "close": 0.3848796, "volume": 54563.0}, {"date": "2007-08-15", "close": 0.2932416, "volume": 58928.0}, {"date": "2007-08-17", "close": 0.2703321, "volume": 87846.0}, {"date": "2007-08-20", "close": 0.2703321, "volume": 27827.0}, {"date": "2007-08-24", "close": 0.2657502, "volume": 2728.0}, {"date": "2007-08-27", "close": 0.274914, "volume": 14186.0}, {"date": "2007-08-29", "close": 0.2657502, "volume": 44707.0}, {"date": "2007-08-30", "close": 0.229095, "volume": 27424.0}, {"date": "2007-08-31", "close": 0.320733, "volume": 63657.0}, {"date": "2007-09-03", "close": 0.3390606, "volume": 35647.0}, {"date": "2007-09-04", "close": 0.320733, "volume": 152775.0}, {"date": "2007-09-05", "close": 0.320733, "volume": 76388.0}, {"date": "2007-09-06", "close": 0.320733, "volume": 27281.0}, {"date": "2007-09-07", "close": 0.3298968, "volume": 3274.0}, {"date": "2007-09-10", "close": 0.320733, "volume": 31738.0}, {"date": "2007-09-14", "close": 0.320733, "volume": 21825.0}, {"date": "2007-09-24", "close": 0.2703321, "volume": 27281.0}, {"date": "2007-09-25", "close": 0.320733, "volume": 10250.0}, {"date": "2007-09-26", "close": 0.320733, "volume": 2728.0}, {"date": "2007-09-27", "close": 0.320733, "volume": 462.0}, {"date": "2007-09-28", "close": 0.320733, "volume": 7177.0}, {"date": "2007-10-01", "close": 0.366552, "volume": 21825.0}, {"date": "2007-10-04", "close": 0.320733, "volume": 32738.0}, {"date": "2007-10-08", "close": 0.320733, "volume": 78251.0}, {"date": "2007-10-10", "close": 0.320733, "volume": 41786.0}, {"date": "2007-10-11", "close": 0.3390606, "volume": 12776.0}, {"date": "2007-10-12", "close": 0.3573882, "volume": 101041.0}, {"date": "2007-10-15", "close": 0.3528063, "volume": 16914.0}, {"date": "2007-10-16", "close": 0.3482244, "volume": 11358.0}, {"date": "2007-10-18", "close": 0.3482244, "volume": 28637.0}, {"date": "2007-10-19", "close": 0.3390606, "volume": 49761.0}, {"date": "2007-10-22", "close": 0.320733, "volume": 21825.0}, {"date": "2007-10-24", "close": 0.320733, "volume": 190969.0}, {"date": "2007-10-25", "close": 0.2657502, "volume": 51289.0}, {"date": "2007-10-30", "close": 0.2978235, "volume": 91665.0}, {"date": "2007-10-31", "close": 0.320733, "volume": 21825.0}, {"date": "2007-11-01", "close": 0.320733, "volume": 101486.0}, {"date": "2007-11-02", "close": 0.320733, "volume": 8161.0}, {"date": "2007-11-05", "close": 0.3482244, "volume": 28052.0}, {"date": "2007-11-06", "close": 0.366552, "volume": 20843.0}, {"date": "2007-11-08", "close": 0.3848796, "volume": 67548.0}, {"date": "2007-11-09", "close": 0.412371, "volume": 49274.0}, {"date": "2007-11-12", "close": 0.412371, "volume": 18625.0}, {"date": "2007-11-13", "close": 0.412371, "volume": 16369.0}, {"date": "2007-11-14", "close": 0.4077891, "volume": 3274.0}, {"date": "2007-11-20", "close": 0.4032072, "volume": 10913.0}, {"date": "2007-11-21", "close": 0.3436425, "volume": 2946.0}, {"date": "2007-11-22", "close": 0.3436425, "volume": 14507.0}, {"date": "2007-11-26", "close": 0.3115692, "volume": 21825.0}, {"date": "2007-11-28", "close": 0.3161511, "volume": 6275.0}, {"date": "2007-11-29", "close": 0.3115692, "volume": 19866.0}, {"date": "2007-11-30", "close": 0.3115692, "volume": 1959.0}, {"date": "2007-12-03", "close": 0.2978235, "volume": 17460.0}, {"date": "2007-12-05", "close": 0.274914, "volume": 54563.0}, {"date": "2007-12-11", "close": 0.2657502, "volume": 73659.0}, {"date": "2007-12-12", "close": 0.2657502, "volume": 40737.0}, {"date": "2007-12-13", "close": 0.2520045, "volume": 261900.0}, {"date": "2007-12-17", "close": 0.2703321, "volume": 50198.0}, {"date": "2007-12-18", "close": 0.2611683, "volume": 5801.0}, {"date": "2007-12-19", "close": 0.2657502, "volume": 362295.0}, {"date": "2007-12-20", "close": 0.2611683, "volume": 87300.0}, {"date": "2007-12-21", "close": 0.2565864, "volume": 166199.0}, {"date": "2007-12-28", "close": 0.2382588, "volume": 19314.0}, {"date": "2007-12-31", "close": 0.2382588, "volume": 10913.0}, {"date": "2008-01-02", "close": 0.2382588, "volume": 7639.0}, {"date": "2008-01-08", "close": 0.274914, "volume": 35879.0}, {"date": "2008-01-09", "close": 0.3115692, "volume": 56877.0}, {"date": "2008-01-10", "close": 0.3115692, "volume": 149272.0}, {"date": "2008-01-11", "close": 0.3115692, "volume": 772.0}, {"date": "2008-01-14", "close": 0.3115692, "volume": 51838.0}, {"date": "2008-01-15", "close": 0.3115692, "volume": 28421.0}, {"date": "2008-01-18", "close": 0.2565864, "volume": 6657.0}, {"date": "2008-01-21", "close": 0.2565864, "volume": 87300.0}, {"date": "2008-01-22", "close": 0.229095, "volume": 24961.0}, {"date": "2008-01-25", "close": 0.229095, "volume": 53471.0}, {"date": "2008-01-29", "close": 0.229095, "volume": 2728.0}, {"date": "2008-01-30", "close": 0.1924398, "volume": 288090.0}, {"date": "2008-01-31", "close": 0.2016036, "volume": 163644.0}, {"date": "2008-02-01", "close": 0.2016036, "volume": 10913.0}, {"date": "2008-02-12", "close": 0.229095, "volume": 27281.0}, {"date": "2008-02-18", "close": 0.229095, "volume": 43650.0}, {"date": "2008-02-20", "close": 0.2107674, "volume": 21825.0}, {"date": "2008-02-21", "close": 0.2107674, "volume": 48015.0}, {"date": "2008-02-25", "close": 0.2199312, "volume": 110216.0}, {"date": "2008-02-26", "close": 0.2245131, "volume": 10913.0}, {"date": "2008-03-06", "close": 0.1924398, "volume": 56745.0}, {"date": "2008-03-07", "close": 0.183276, "volume": 103875.0}, {"date": "2008-03-11", "close": 0.1649484, "volume": 52511.0}, {"date": "2008-03-12", "close": 0.1649484, "volume": 79792.0}, {"date": "2008-03-13", "close": 0.183276, "volume": 65475.0}, {"date": "2008-03-14", "close": 0.1649484, "volume": 9559.0}, {"date": "2008-03-18", "close": 0.1420389, "volume": 9094.0}, {"date": "2008-03-20", "close": 0.1466208, "volume": 37976.0}, {"date": "2008-04-01", "close": 0.1466208, "volume": 10913.0}, {"date": "2008-04-02", "close": 0.1649484, "volume": 23178.0}, {"date": "2008-04-04", "close": 0.1649484, "volume": 6548.0}, {"date": "2008-04-10", "close": 0.1649484, "volume": 81638.0}, {"date": "2008-04-18", "close": 0.1786941, "volume": 4365.0}, {"date": "2008-04-21", "close": 0.1741122, "volume": 21825.0}, {"date": "2008-04-28", "close": 0.1741122, "volume": 5456.0}, {"date": "2008-04-29", "close": 0.1649484, "volume": 13859.0}, {"date": "2008-05-01", "close": 0.1603665, "volume": 43650.0}, {"date": "2008-05-02", "close": 0.1603665, "volume": 32738.0}, {"date": "2008-05-05", "close": 0.1741122, "volume": 27281.0}, {"date": "2008-05-08", "close": 0.1695303, "volume": 27281.0}, {"date": "2008-05-12", "close": 0.1557846, "volume": 17386.0}, {"date": "2008-05-13", "close": 0.1924398, "volume": 47797.0}, {"date": "2008-05-15", "close": 0.1970217, "volume": 32738.0}, {"date": "2008-05-19", "close": 0.229095, "volume": 65475.0}, {"date": "2008-05-20", "close": 0.229095, "volume": 10913.0}, {"date": "2008-05-21", "close": 0.229095, "volume": 24113.0}, {"date": "2008-05-26", "close": 0.229095, "volume": 53365.0}, {"date": "2008-05-27", "close": 0.2199312, "volume": 32738.0}, {"date": "2008-06-03", "close": 0.2199312, "volume": 54563.0}, {"date": "2008-06-04", "close": 0.2107674, "volume": 21825.0}, {"date": "2008-06-06", "close": 0.2107674, "volume": 5456.0}, {"date": "2008-06-10", "close": 0.1924398, "volume": 13532.0}, {"date": "2008-06-17", "close": 0.183276, "volume": 31.0}, {"date": "2008-06-18", "close": 0.183276, "volume": 16369.0}, {"date": "2008-06-23", "close": 0.1741122, "volume": 65475.0}, {"date": "2008-06-24", "close": 0.1741122, "volume": 5456.0}, {"date": "2008-06-25", "close": 0.183276, "volume": 63562.0}, {"date": "2008-06-27", "close": 0.229095, "volume": 172586.0}, {"date": "2008-06-30", "close": 0.2016036, "volume": 22854.0}, {"date": "2008-07-01", "close": 0.2016036, "volume": 10913.0}, {"date": "2008-07-04", "close": 0.2016036, "volume": 9883.0}, {"date": "2008-07-10", "close": 0.183276, "volume": 5456.0}, {"date": "2008-07-11", "close": 0.183276, "volume": 21825.0}, {"date": "2008-07-17", "close": 0.2107674, "volume": 52379.0}, {"date": "2008-07-18", "close": 0.2199312, "volume": 80691.0}, {"date": "2008-07-21", "close": 0.229095, "volume": 32738.0}, {"date": "2008-07-22", "close": 0.2199312, "volume": 32738.0}, {"date": "2008-07-24", "close": 0.229095, "volume": 65475.0}, {"date": "2008-07-25", "close": 0.229095, "volume": 64384.0}, {"date": "2008-07-28", "close": 0.2107674, "volume": 23503.0}, {"date": "2008-08-01", "close": 0.2016036, "volume": 28373.0}, {"date": "2008-08-07", "close": 0.1924398, "volume": 30555.0}, {"date": "2008-08-11", "close": 0.1741122, "volume": 27281.0}, {"date": "2008-08-19", "close": 0.1741122, "volume": 11131.0}, {"date": "2008-08-22", "close": 0.1741122, "volume": 5865.0}, {"date": "2008-08-25", "close": 0.1557846, "volume": 43604.0}, {"date": "2008-08-26", "close": 0.1557846, "volume": 38240.0}, {"date": "2008-09-02", "close": 0.1466208, "volume": 54563.0}, {"date": "2008-09-16", "close": 0.1008018, "volume": 93302.0}, {"date": "2008-09-18", "close": 0.091638, "volume": 109125.0}, {"date": "2008-09-23", "close": 0.0824742, "volume": 10913.0}, {"date": "2008-09-29", "close": 0.0733104, "volume": 261900.0}, {"date": "2008-10-28", "close": 0.045819, "volume": 48015.0}, {"date": "2008-11-04", "close": 0.045819, "volume": 38194.0}, {"date": "2008-11-05", "close": 0.045819, "volume": 54563.0}, {"date": "2008-11-07", "close": 0.045819, "volume": 84026.0}, {"date": "2008-12-03", "close": 0.0274914, "volume": 5893.0}, {"date": "2008-12-22", "close": 0.0274914, "volume": 54563.0}, {"date": "2009-01-22", "close": 0.0274914, "volume": 3546564.0}, {"date": "2009-02-03", "close": 0.02840778, "volume": 6984.0}, {"date": "2009-02-24", "close": 0.0274914, "volume": 1909688.0}, {"date": "2009-03-06", "close": 0.0366552, "volume": 163688.0}, {"date": "2009-04-02", "close": 0.0366552, "volume": 13641.0}, {"date": "2009-04-09", "close": 0.0366552, "volume": 14106.0}, {"date": "2009-05-05", "close": 0.0366552, "volume": 10913.0}, {"date": "2009-05-11", "close": 0.0366552, "volume": 27281.0}, {"date": "2009-05-20", "close": 0.0366552, "volume": 229163.0}, {"date": "2009-05-29", "close": 0.0549828, "volume": 54563.0}, {"date": "2009-06-05", "close": 0.0549828, "volume": 130950.0}, {"date": "2009-06-09", "close": 0.0549828, "volume": 109125.0}, {"date": "2009-06-11", "close": 0.0549828, "volume": 69840.0}, {"date": "2009-06-22", "close": 0.05681556, "volume": 54563.0}, {"date": "2009-06-23", "close": 0.0549828, "volume": 316463.0}, {"date": "2009-06-26", "close": 0.0641466, "volume": 30009.0}, {"date": "2009-07-08", "close": 0.0641466, "volume": 40376.0}, {"date": "2009-07-13", "close": 0.0641466, "volume": 109125.0}, {"date": "2009-07-21", "close": 0.0641466, "volume": 17403.0}, {"date": "2009-08-10", "close": 0.0824742, "volume": 86553.0}, {"date": "2009-08-11", "close": 0.0824742, "volume": 109125.0}, {"date": "2009-08-13", "close": 0.0962199, "volume": 27281.0}, {"date": "2009-08-17", "close": 0.1053837, "volume": 109125.0}, {"date": "2009-08-18", "close": 0.1008018, "volume": 109125.0}, {"date": "2009-08-20", "close": 0.1053837, "volume": 163688.0}, {"date": "2009-08-21", "close": 0.091638, "volume": 54017.0}, {"date": "2009-08-26", "close": 0.0733104, "volume": 65475.0}, {"date": "2009-09-09", "close": 0.091638, "volume": 18185.0}, {"date": "2009-09-11", "close": 0.0962199, "volume": 10913.0}, {"date": "2009-09-14", "close": 0.1099656, "volume": 27281.0}, {"date": "2009-09-17", "close": 0.1191294, "volume": 10913.0}, {"date": "2009-09-21", "close": 0.1191294, "volume": 6657.0}, {"date": "2009-09-25", "close": 0.1191294, "volume": 9712.0}, {"date": "2009-09-29", "close": 0.1099656, "volume": 10913.0}, {"date": "2009-10-08", "close": 0.091638, "volume": 13095.0}, {"date": "2009-10-09", "close": 0.1145475, "volume": 21825.0}, {"date": "2009-10-13", "close": 0.0962199, "volume": 1381523.0}, {"date": "2009-10-15", "close": 0.0962199, "volume": 14106.0}, {"date": "2009-10-16", "close": 0.1099656, "volume": 47579.0}, {"date": "2009-10-19", "close": 0.1145475, "volume": 51289.0}, {"date": "2009-10-20", "close": 0.1191294, "volume": 24344.0}, {"date": "2009-10-21", "close": 0.137457, "volume": 46588.0}, {"date": "2009-10-22", "close": 0.137457, "volume": 327375.0}, {"date": "2009-10-23", "close": 0.1328751, "volume": 109125.0}, {"date": "2009-10-26", "close": 0.1328751, "volume": 4365.0}, {"date": "2009-11-02", "close": 0.1053837, "volume": 19643.0}, {"date": "2009-11-03", "close": 0.1237113, "volume": 10198.0}, {"date": "2009-11-04", "close": 0.1008018, "volume": 10258.0}, {"date": "2009-11-05", "close": 0.1053837, "volume": 38194.0}, {"date": "2009-11-06", "close": 0.1099656, "volume": 109125.0}, {"date": "2009-11-09", "close": 0.1053837, "volume": 10913.0}, {"date": "2009-11-10", "close": 0.1008018, "volume": 100469.0}, {"date": "2009-11-12", "close": 0.1145475, "volume": 10913.0}, {"date": "2009-11-20", "close": 0.1145475, "volume": 261900.0}, {"date": "2009-11-26", "close": 0.1053837, "volume": 212794.0}, {"date": "2009-11-27", "close": 0.1053837, "volume": 19861.0}, {"date": "2009-11-30", "close": 0.1053837, "volume": 32738.0}, {"date": "2009-12-01", "close": 0.1053837, "volume": 40625.0}, {"date": "2009-12-02", "close": 0.1008018, "volume": 19097.0}, {"date": "2009-12-04", "close": 0.1053837, "volume": 135.0}, {"date": "2009-12-07", "close": 0.1053837, "volume": 106101.0}, {"date": "2009-12-08", "close": 0.1008018, "volume": 156890.0}, {"date": "2009-12-10", "close": 0.1053837, "volume": 21825.0}, {"date": "2009-12-17", "close": 0.1053837, "volume": 54564.0}, {"date": "2009-12-18", "close": 0.1099656, "volume": 38194.0}, {"date": "2009-12-21", "close": 0.1099656, "volume": 70931.0}, {"date": "2009-12-22", "close": 0.0962199, "volume": 272.0}, {"date": "2009-12-29", "close": 0.0962199, "volume": 587.0}, {"date": "2010-01-18", "close": 0.0962199, "volume": 10620.0}, {"date": "2010-01-19", "close": 0.091638, "volume": 166708.0}, {"date": "2010-01-25", "close": 0.1053837, "volume": 92756.0}, {"date": "2010-01-27", "close": 0.1053837, "volume": 10913.0}, {"date": "2010-03-01", "close": 0.081211935, "volume": 64646.0}, {"date": "2010-03-03", "close": 0.06187576, "volume": 140113.0}, {"date": "2010-03-09", "close": 0.06187576, "volume": 134463.0}, {"date": "2010-03-15", "close": 0.06187576, "volume": 11797.0}, {"date": "2010-03-16", "close": 0.06187576, "volume": 3103.0}, {"date": "2010-04-06", "close": 0.064969548, "volume": 9180.0}, {"date": "2010-04-09", "close": 0.064969548, "volume": 90504.0}, {"date": "2010-04-12", "close": 0.06961023, "volume": 29737.0}, {"date": "2010-04-13", "close": 0.065742995, "volume": 25858.0}, {"date": "2010-04-22", "close": 0.0773447, "volume": 58181.0}, {"date": "2010-04-30", "close": 0.09281364, "volume": 5223.0}, {"date": "2010-05-05", "close": 0.09281364, "volume": 91745.0}, {"date": "2010-05-06", "close": 0.073477465, "volume": 1383417.0}, {"date": "2010-05-11", "close": 0.0773447, "volume": 265047.0}, {"date": "2010-05-12", "close": 0.0773447, "volume": 258583.0}, {"date": "2010-05-13", "close": 0.0773447, "volume": 258583.0}, {"date": "2010-05-18", "close": 0.0773447, "volume": 9568.0}, {"date": "2010-06-17", "close": 0.0773447, "volume": 16580.0}, {"date": "2010-06-18", "close": 0.0773447, "volume": 48065.0}, {"date": "2010-06-21", "close": 0.0773447, "volume": 16580.0}, {"date": "2010-06-23", "close": 0.06961023, "volume": 465449.0}, {"date": "2010-06-29", "close": 0.06187576, "volume": 1561839.0}, {"date": "2010-06-30", "close": 0.062649207, "volume": 25858.0}, {"date": "2010-07-22", "close": 0.08507917, "volume": 123116.0}, {"date": "2010-07-23", "close": 0.104415345, "volume": 77575.0}, {"date": "2010-07-26", "close": 0.09281364, "volume": 32323.0}, {"date": "2010-07-27", "close": 0.096680875, "volume": 58181.0}, {"date": "2010-07-30", "close": 0.10054811, "volume": 64646.0}, {"date": "2010-08-09", "close": 0.10828258, "volume": 10343.0}, {"date": "2010-08-12", "close": 0.096680875, "volume": 199428.0}, {"date": "2010-08-17", "close": 0.088946405, "volume": 197366.0}, {"date": "2010-08-23", "close": 0.09281364, "volume": 199.0}, {"date": "2010-09-02", "close": 0.10828258, "volume": 126059.0}, {"date": "2010-09-03", "close": 0.11601705, "volume": 204139.0}, {"date": "2010-09-15", "close": 0.13148599, "volume": 14384.0}, {"date": "2010-09-17", "close": 0.17789281, "volume": 54761.0}, {"date": "2010-09-20", "close": 0.17789281, "volume": 20676.0}, {"date": "2010-09-21", "close": 0.17789281, "volume": 25174.0}, {"date": "2010-09-22", "close": 0.174025575, "volume": 51118.0}, {"date": "2010-09-23", "close": 0.174025575, "volume": 3420.0}, {"date": "2010-09-24", "close": 0.174025575, "volume": 3045.0}, {"date": "2010-10-05", "close": 0.135353225, "volume": 129162.0}, {"date": "2010-10-11", "close": 0.13922046, "volume": 25858.0}, {"date": "2010-10-12", "close": 0.143087695, "volume": 64646.0}, {"date": "2010-10-14", "close": 0.143087695, "volume": 18843.0}, {"date": "2010-10-15", "close": 0.143087695, "volume": 64646.0}, {"date": "2010-10-18", "close": 0.14695493, "volume": 22497.0}, {"date": "2010-10-21", "close": 0.14695493, "volume": 103433.0}, {"date": "2010-10-22", "close": 0.16242387, "volume": 8533.0}, {"date": "2010-10-26", "close": 0.143087695, "volume": 176648.0}, {"date": "2010-10-29", "close": 0.14695493, "volume": 181008.0}, {"date": "2010-11-01", "close": 0.143087695, "volume": 724032.0}, {"date": "2010-11-02", "close": 0.143087695, "volume": 38787.0}, {"date": "2010-11-04", "close": 0.143087695, "volume": 258583.0}, {"date": "2010-11-05", "close": 0.14695493, "volume": 145323.0}, {"date": "2010-11-08", "close": 0.14695493, "volume": 290906.0}, {"date": "2010-11-09", "close": 0.13922046, "volume": 128774.0}, {"date": "2010-11-10", "close": 0.13922046, "volume": 116362.0}, {"date": "2010-11-11", "close": 0.13922046, "volume": 197262.0}, {"date": "2010-11-12", "close": 0.13922046, "volume": 630202.0}, {"date": "2010-11-15", "close": 0.14695493, "volume": 1095561.0}, {"date": "2010-11-16", "close": 0.14695493, "volume": 64646.0}, {"date": "2010-11-23", "close": 0.16242387, "volume": 67749.0}, {"date": "2010-11-24", "close": 0.14695493, "volume": 174543.0}, {"date": "2010-11-25", "close": 0.14695493, "volume": 142220.0}, {"date": "2010-11-30", "close": 0.1546894, "volume": 80.0}, {"date": "2010-12-01", "close": 0.1546894, "volume": 109898.0}, {"date": "2010-12-13", "close": 0.1546894, "volume": 16712.0}, {"date": "2010-12-16", "close": 0.174025575, "volume": 25858.0}, {"date": "2010-12-17", "close": 0.158556635, "volume": 1862.0}, {"date": "2010-12-22", "close": 0.174025575, "volume": 38787.0}, {"date": "2010-12-23", "close": 0.174025575, "volume": 38787.0}, {"date": "2010-12-24", "close": 0.174025575, "volume": 22366.0}, {"date": "2010-12-29", "close": 0.174025575, "volume": 9697.0}, {"date": "2010-12-31", "close": 0.181760045, "volume": 6465.0}, {"date": "2011-01-06", "close": 0.18562728, "volume": 12929.0}, {"date": "2011-01-10", "close": 0.2320341, "volume": 92591.0}, {"date": "2011-01-11", "close": 0.2320341, "volume": 542433.0}, {"date": "2011-01-12", "close": 0.2320341, "volume": 170665.0}, {"date": "2011-01-13", "close": 0.29390986, "volume": 808208.0}, {"date": "2011-01-14", "close": 0.37125456, "volume": 522263.0}, {"date": "2011-01-17", "close": 0.42539585, "volume": 1050237.0}, {"date": "2011-01-18", "close": 0.37125456, "volume": 325324.0}, {"date": "2011-01-19", "close": 0.3867235, "volume": 210098.0}, {"date": "2011-01-20", "close": 0.3867235, "volume": 2586.0}, {"date": "2011-01-21", "close": 0.37125456, "volume": 12929.0}, {"date": "2011-01-24", "close": 0.3867235, "volume": 97104.0}, {"date": "2011-01-25", "close": 0.40219244, "volume": 6465.0}, {"date": "2011-01-27", "close": 0.3867235, "volume": 140928.0}, {"date": "2011-01-28", "close": 0.3867235, "volume": 61924.0}, {"date": "2011-01-31", "close": 0.3867235, "volume": 38723.0}, {"date": "2011-02-01", "close": 0.37898903, "volume": 51717.0}, {"date": "2011-02-02", "close": 0.34805115, "volume": 14128.0}, {"date": "2011-02-03", "close": 0.336449445, "volume": 24660.0}, {"date": "2011-02-04", "close": 0.34805115, "volume": 51717.0}, {"date": "2011-02-07", "close": 0.34805115, "volume": 25858.0}, {"date": "2011-02-08", "close": 0.37898903, "volume": 226771.0}, {"date": "2011-02-09", "close": 0.3867235, "volume": 60751.0}, {"date": "2011-02-10", "close": 0.47180267, "volume": 508767.0}, {"date": "2011-02-11", "close": 0.4640682, "volume": 557981.0}, {"date": "2011-02-14", "close": 0.49193222, "volume": 211777.0}, {"date": "2011-02-15", "close": 0.50121396, "volume": 137983.0}, {"date": "2011-02-16", "close": 0.50585483, "volume": 518648.0}, {"date": "2011-02-17", "close": 0.5104957, "volume": 226785.0}, {"date": "2011-02-18", "close": 0.5104957, "volume": 159649.0}, {"date": "2011-02-21", "close": 0.6033131, "volume": 178120.0}, {"date": "2011-02-22", "close": 0.63115832, "volume": 295604.0}, {"date": "2011-02-23", "close": 0.6033131, "volume": 25735.0}, {"date": "2011-02-24", "close": 0.59403136, "volume": 64643.0}, {"date": "2011-02-25", "close": 0.63115832, "volume": 129286.0}, {"date": "2011-02-28", "close": 0.6033131, "volume": 8619.0}, {"date": "2011-03-01", "close": 0.6033131, "volume": 145619.0}, {"date": "2011-03-02", "close": 0.6033131, "volume": 49021.0}, {"date": "2011-03-03", "close": 0.62187658, "volume": 35341.0}, {"date": "2011-03-04", "close": 0.61259484, "volume": 59175.0}, {"date": "2011-03-09", "close": 0.6033131, "volume": 37170.0}, {"date": "2011-03-10", "close": 0.6033131, "volume": 13467.0}, {"date": "2011-03-11", "close": 0.57546788, "volume": 102351.0}, {"date": "2011-03-14", "close": 0.53834092, "volume": 30666.0}, {"date": "2011-03-15", "close": 0.51977744, "volume": 186610.0}, {"date": "2011-03-21", "close": 0.49193222, "volume": 78776.0}, {"date": "2011-03-22", "close": 0.49193222, "volume": 11724.0}, {"date": "2011-03-24", "close": 0.45480526, "volume": 72675.0}, {"date": "2011-03-25", "close": 0.45944613, "volume": 57395.0}, {"date": "2011-03-28", "close": 0.49193222, "volume": 75546.0}, {"date": "2011-03-29", "close": 0.49193222, "volume": 36664.0}, {"date": "2011-03-30", "close": 0.44552352, "volume": 39610.0}, {"date": "2011-03-31", "close": 0.42696004, "volume": 87627.0}, {"date": "2011-04-01", "close": 0.43624178, "volume": 81881.0}, {"date": "2011-04-04", "close": 0.464087, "volume": 107738.0}, {"date": "2011-04-06", "close": 0.48265048, "volume": 117435.0}, {"date": "2011-04-07", "close": 0.4176783, "volume": 89782.0}, {"date": "2011-04-08", "close": 0.464087, "volume": 94257.0}, {"date": "2011-04-11", "close": 0.45016439, "volume": 23702.0}, {"date": "2011-04-12", "close": 0.42696004, "volume": 66439.0}, {"date": "2011-04-13", "close": 0.42696004, "volume": 252.0}, {"date": "2011-04-15", "close": 0.38983308, "volume": 123899.0}, {"date": "2011-04-19", "close": 0.34342438, "volume": 21548.0}, {"date": "2011-04-20", "close": 0.3248609, "volume": 13646.0}, {"date": "2011-04-21", "close": 0.3248609, "volume": 5387.0}, {"date": "2011-04-27", "close": 0.32950177, "volume": 29089.0}, {"date": "2011-04-29", "close": 0.29701568, "volume": 27293.0}, {"date": "2011-05-03", "close": 0.29237481, "volume": 33399.0}, {"date": "2011-05-04", "close": 0.25988872, "volume": 101383.0}, {"date": "2011-05-06", "close": 0.26917046, "volume": 19393.0}, {"date": "2011-05-09", "close": 0.27381133, "volume": 12929.0}, {"date": "2011-05-12", "close": 0.26917046, "volume": 27979.0}, {"date": "2011-05-13", "close": 0.26917046, "volume": 1662.0}, {"date": "2011-05-16", "close": 0.25988872, "volume": 175142.0}, {"date": "2011-05-17", "close": 0.25060698, "volume": 377997.0}, {"date": "2011-05-18", "close": 0.25060698, "volume": 22790.0}, {"date": "2011-05-19", "close": 0.2320435, "volume": 12929.0}, {"date": "2011-05-20", "close": 0.21812089, "volume": 16834.0}, {"date": "2011-05-25", "close": 0.2320435, "volume": 41658.0}, {"date": "2011-05-30", "close": 0.2320435, "volume": 1437.0}, {"date": "2011-05-31", "close": 0.2320435, "volume": 215477.0}, {"date": "2011-06-07", "close": 0.20419828, "volume": 1524.0}, {"date": "2011-06-08", "close": 0.20419828, "volume": 90500.0}, {"date": "2011-06-09", "close": 0.21348002, "volume": 80594.0}, {"date": "2011-06-14", "close": 0.21348002, "volume": 53362.0}, {"date": "2011-06-15", "close": 0.2320435, "volume": 16838.0}, {"date": "2011-06-16", "close": 0.2320435, "volume": 4709.0}, {"date": "2011-06-24", "close": 0.2320435, "volume": 56024.0}, {"date": "2011-06-28", "close": 0.20419828, "volume": 82419.0}, {"date": "2011-06-29", "close": 0.19955741, "volume": 28511.0}, {"date": "2011-06-30", "close": 0.20419828, "volume": 72052.0}, {"date": "2011-07-01", "close": 0.22276176, "volume": 4310.0}, {"date": "2011-07-04", "close": 0.21348002, "volume": 40.0}, {"date": "2011-07-05", "close": 0.21348002, "volume": 168939.0}, {"date": "2011-07-06", "close": 0.2320435, "volume": 21548.0}, {"date": "2011-07-11", "close": 0.2320435, "volume": 178.0}, {"date": "2011-07-13", "close": 0.22276176, "volume": 97997.0}, {"date": "2011-07-18", "close": 0.21348002, "volume": 551.0}, {"date": "2011-07-22", "close": 0.22740263, "volume": 20997.0}, {"date": "2011-07-25", "close": 0.22276176, "volume": 4860.0}, {"date": "2011-07-26", "close": 0.22276176, "volume": 23702.0}, {"date": "2011-07-27", "close": 0.22276176, "volume": 3759.0}, {"date": "2011-08-01", "close": 0.22276176, "volume": 7732.0}, {"date": "2011-08-03", "close": 0.22276176, "volume": 3041.0}, {"date": "2011-08-05", "close": 0.16707132, "volume": 416588.0}, {"date": "2011-08-08", "close": 0.1856348, "volume": 222264.0}, {"date": "2011-08-09", "close": 0.1856348, "volume": 281.0}, {"date": "2011-08-24", "close": 0.1856348, "volume": 17238.0}, {"date": "2011-08-29", "close": 0.22276176, "volume": 2628.0}, {"date": "2011-09-02", "close": 0.22276176, "volume": 15688.0}, {"date": "2011-09-08", "close": 0.19491654, "volume": 20829.0}, {"date": "2011-09-13", "close": 0.19955741, "volume": 170585.0}, {"date": "2011-09-19", "close": 0.1856348, "volume": 131801.0}, {"date": "2011-09-20", "close": 0.19491654, "volume": 242411.0}, {"date": "2011-10-05", "close": 0.17171219, "volume": 63027.0}, {"date": "2011-10-10", "close": 0.17171219, "volume": 71825.0}, {"date": "2011-10-25", "close": 0.16707132, "volume": 107738.0}, {"date": "2011-10-26", "close": 0.16707132, "volume": 113714.0}, {"date": "2011-11-08", "close": 0.17171219, "volume": 53869.0}, {"date": "2011-11-11", "close": 0.17171219, "volume": 10774.0}, {"date": "2011-11-18", "close": 0.17635306, "volume": 122104.0}, {"date": "2011-11-21", "close": 0.19491654, "volume": 23342.0}, {"date": "2011-11-22", "close": 0.19027567, "volume": 1074.0}, {"date": "2011-11-25", "close": 0.16707132, "volume": 261091.0}, {"date": "2011-11-28", "close": 0.16707132, "volume": 2131.0}, {"date": "2011-11-30", "close": 0.14850784, "volume": 17574.0}, {"date": "2011-12-01", "close": 0.14850784, "volume": 17669.0}, {"date": "2011-12-02", "close": 0.16707132, "volume": 32343.0}, {"date": "2011-12-07", "close": 0.1392261, "volume": 151911.0}, {"date": "2011-12-14", "close": 0.14850784, "volume": 17574.0}, {"date": "2011-12-15", "close": 0.14850784, "volume": 26490.0}, {"date": "2012-01-10", "close": 0.14850784, "volume": 36631.0}, {"date": "2012-01-12", "close": 0.1392261, "volume": 32322.0}, {"date": "2012-01-20", "close": 0.1392261, "volume": 65720.0}, {"date": "2012-01-23", "close": 0.1392261, "volume": 84036.0}, {"date": "2012-01-24", "close": 0.14850784, "volume": 33830.0}, {"date": "2012-01-25", "close": 0.14850784, "volume": 478837.0}, {"date": "2012-01-27", "close": 0.14386697, "volume": 53869.0}, {"date": "2012-01-30", "close": 0.1392261, "volume": 56263.0}, {"date": "2012-01-31", "close": 0.1392261, "volume": 42018.0}, {"date": "2012-02-02", "close": 0.12994436, "volume": 87268.0}, {"date": "2012-02-14", "close": 0.14850784, "volume": 333989.0}, {"date": "2012-02-20", "close": 0.14850784, "volume": 142753.0}, {"date": "2012-02-21", "close": 0.15778958, "volume": 14583.0}, {"date": "2012-02-22", "close": 0.16243045, "volume": 6431.0}, {"date": "2012-02-24", "close": 0.15778958, "volume": 4938.0}, {"date": "2012-02-27", "close": 0.1856348, "volume": 26935.0}, {"date": "2012-03-01", "close": 0.16243045, "volume": 86615.0}, {"date": "2012-03-14", "close": 0.17635306, "volume": 1077384.0}, {"date": "2012-03-19", "close": 0.1856348, "volume": 75417.0}, {"date": "2012-03-20", "close": 0.20419828, "volume": 96965.0}, {"date": "2012-03-23", "close": 0.1856348, "volume": 20470.0}, {"date": "2012-03-26", "close": 0.1856348, "volume": 172381.0}, {"date": "2012-03-27", "close": 0.1856348, "volume": 53869.0}, {"date": "2012-03-29", "close": 0.1856348, "volume": 53869.0}, {"date": "2012-04-04", "close": 0.16707132, "volume": 156221.0}, {"date": "2012-04-05", "close": 0.16707132, "volume": 4310.0}, {"date": "2012-04-12", "close": 0.16707132, "volume": 14365.0}, {"date": "2012-04-13", "close": 0.16707132, "volume": 107738.0}, {"date": "2012-04-17", "close": 0.16707132, "volume": 200528.0}, {"date": "2012-04-18", "close": 0.16707132, "volume": 531.0}, {"date": "2012-04-19", "close": 0.16707132, "volume": 14365.0}, {"date": "2012-05-04", "close": 0.16707132, "volume": 1293.0}, {"date": "2012-05-08", "close": 0.16243045, "volume": 102351.0}, {"date": "2012-05-10", "close": 0.16243045, "volume": 10774.0}, {"date": "2012-05-15", "close": 0.14850784, "volume": 61717.0}, {"date": "2012-05-16", "close": 0.14850784, "volume": 35248.0}, {"date": "2012-05-21", "close": 0.19491654, "volume": 185310.0}, {"date": "2012-05-28", "close": 0.1856348, "volume": 88259.0}, {"date": "2012-05-29", "close": 0.19491654, "volume": 32322.0}, {"date": "2012-06-07", "close": 0.15778958, "volume": 32322.0}, {"date": "2012-06-14", "close": 0.15778958, "volume": 290175.0}, {"date": "2012-06-19", "close": 0.15778958, "volume": 227568.0}, {"date": "2012-06-20", "close": 0.15314871, "volume": 134134.0}, {"date": "2012-06-22", "close": 0.15314871, "volume": 211229.0}, {"date": "2012-06-26", "close": 0.15314871, "volume": 11851.0}, {"date": "2012-07-10", "close": 0.16243045, "volume": 35912.0}, {"date": "2012-07-12", "close": 0.16243045, "volume": 74458.0}, {"date": "2012-07-16", "close": 0.14850784, "volume": 26935.0}, {"date": "2012-07-17", "close": 0.15778958, "volume": 26935.0}, {"date": "2012-07-23", "close": 0.16707132, "volume": 29748.0}, {"date": "2012-07-27", "close": 0.16243045, "volume": 12929.0}, {"date": "2012-08-03", "close": 0.1392261, "volume": 10774.0}, {"date": "2012-08-08", "close": 0.16707132, "volume": 84695.0}, {"date": "2012-08-09", "close": 0.1856348, "volume": 107738.0}, {"date": "2012-08-10", "close": 0.2320435, "volume": 96965.0}, {"date": "2012-08-14", "close": 0.35270612, "volume": 769767.0}, {"date": "2012-08-15", "close": 0.33414264, "volume": 83497.0}, {"date": "2012-08-16", "close": 0.31557916, "volume": 211707.0}, {"date": "2012-08-17", "close": 0.29701568, "volume": 693476.0}, {"date": "2012-08-20", "close": 0.33414264, "volume": 163126.0}, {"date": "2012-08-21", "close": 0.33878351, "volume": 39863.0}, {"date": "2012-08-22", "close": 0.3248609, "volume": 106413.0}, {"date": "2012-08-23", "close": 0.3248609, "volume": 4916.0}, {"date": "2012-08-24", "close": 0.31093829, "volume": 99587.0}, {"date": "2012-08-28", "close": 0.3248609, "volume": 120128.0}, {"date": "2012-08-29", "close": 0.35270612, "volume": 107738.0}, {"date": "2012-08-30", "close": 0.35270612, "volume": 384401.0}, {"date": "2012-08-31", "close": 0.35270612, "volume": 26779.0}, {"date": "2012-09-03", "close": 0.3248609, "volume": 159649.0}, {"date": "2012-09-04", "close": 0.31093829, "volume": 70526.0}, {"date": "2012-09-05", "close": 0.29701568, "volume": 39863.0}, {"date": "2012-09-06", "close": 0.29701568, "volume": 195336.0}, {"date": "2012-09-07", "close": 0.29701568, "volume": 184010.0}, {"date": "2012-09-10", "close": 0.29701568, "volume": 234244.0}, {"date": "2012-09-11", "close": 0.2784522, "volume": 48482.0}, {"date": "2012-09-13", "close": 0.30629742, "volume": 66038.0}, {"date": "2012-09-14", "close": 0.30629742, "volume": 10953.0}, {"date": "2012-09-17", "close": 0.31093829, "volume": 139881.0}, {"date": "2012-09-18", "close": 0.31093829, "volume": 29194.0}, {"date": "2012-09-19", "close": 0.31093829, "volume": 23058.0}, {"date": "2012-09-20", "close": 0.32022003, "volume": 440866.0}, {"date": "2012-09-21", "close": 0.28309307, "volume": 205683.0}, {"date": "2012-09-24", "close": 0.2784522, "volume": 121385.0}, {"date": "2012-09-25", "close": 0.29701568, "volume": 12390.0}, {"date": "2012-09-27", "close": 0.3248609, "volume": 340443.0}, {"date": "2012-09-28", "close": 0.3248609, "volume": 109354.0}, {"date": "2012-10-02", "close": 0.3248609, "volume": 188346.0}, {"date": "2012-10-03", "close": 0.3248609, "volume": 40402.0}, {"date": "2012-10-04", "close": 0.3248609, "volume": 60334.0}, {"date": "2012-10-05", "close": 0.34806525, "volume": 107738.0}, {"date": "2012-10-08", "close": 0.3248609, "volume": 154066.0}, {"date": "2012-10-09", "close": 0.34342438, "volume": 109700.0}, {"date": "2012-10-10", "close": 0.3248609, "volume": 89156.0}, {"date": "2012-10-11", "close": 0.3248609, "volume": 230129.0}, {"date": "2012-10-12", "close": 0.3248609, "volume": 43095.0}, {"date": "2012-10-15", "close": 0.33414264, "volume": 36631.0}, {"date": "2012-10-17", "close": 0.3248609, "volume": 65641.0}, {"date": "2012-10-18", "close": 0.3248609, "volume": 92332.0}, {"date": "2012-10-19", "close": 0.35270612, "volume": 290894.0}, {"date": "2012-10-22", "close": 0.3248609, "volume": 222827.0}, {"date": "2012-10-23", "close": 0.3712696, "volume": 81319.0}, {"date": "2012-10-25", "close": 0.35270612, "volume": 353597.0}, {"date": "2012-10-26", "close": 0.36198786, "volume": 175159.0}, {"date": "2012-10-29", "close": 0.35734699, "volume": 32776.0}, {"date": "2012-10-31", "close": 0.35734699, "volume": 4932.0}, {"date": "2012-11-02", "close": 0.34342438, "volume": 53869.0}, {"date": "2012-11-05", "close": 0.33414264, "volume": 106818.0}, {"date": "2012-11-07", "close": 0.34806525, "volume": 381933.0}, {"date": "2012-11-08", "close": 0.35734699, "volume": 45192.0}, {"date": "2012-11-09", "close": 0.35734699, "volume": 133406.0}, {"date": "2012-11-12", "close": 0.35734699, "volume": 188521.0}, {"date": "2012-11-13", "close": 0.35270612, "volume": 223902.0}, {"date": "2012-11-14", "close": 0.35270612, "volume": 152019.0}, {"date": "2012-11-15", "close": 0.36198786, "volume": 43095.0}, {"date": "2012-11-16", "close": 0.3712696, "volume": 97503.0}, {"date": "2012-11-19", "close": 0.35270612, "volume": 73115.0}, {"date": "2012-11-20", "close": 0.3712696, "volume": 10774.0}, {"date": "2012-11-21", "close": 0.34342438, "volume": 118511.0}, {"date": "2012-11-23", "close": 0.36198786, "volume": 28264.0}, {"date": "2012-11-26", "close": 0.3248609, "volume": 100313.0}, {"date": "2012-11-28", "close": 0.34342438, "volume": 195122.0}, {"date": "2012-12-03", "close": 0.3248609, "volume": 10774.0}, {"date": "2012-12-04", "close": 0.3248609, "volume": 107738.0}, {"date": "2012-12-10", "close": 0.31557916, "volume": 3169.0}, {"date": "2012-12-11", "close": 0.29701568, "volume": 23490.0}, {"date": "2012-12-12", "close": 0.2784522, "volume": 267826.0}, {"date": "2012-12-13", "close": 0.2784522, "volume": 6907.0}, {"date": "2012-12-14", "close": 0.2784522, "volume": 29051.0}, {"date": "2012-12-18", "close": 0.29701568, "volume": 150567.0}, {"date": "2012-12-19", "close": 0.29701568, "volume": 59523.0}, {"date": "2012-12-20", "close": 0.29701568, "volume": 5120.0}, {"date": "2012-12-28", "close": 0.2784522, "volume": 53869.0}, {"date": "2012-12-31", "close": 0.29701568, "volume": 7077.0}, {"date": "2013-01-02", "close": 0.29701568, "volume": 9351.0}, {"date": "2013-01-04", "close": 0.31557916, "volume": 10774.0}, {"date": "2013-01-07", "close": 0.31557916, "volume": 56994.0}, {"date": "2013-01-09", "close": 0.31557916, "volume": 21548.0}, {"date": "2013-01-11", "close": 0.33414264, "volume": 107738.0}, {"date": "2013-01-17", "close": 0.32022003, "volume": 134314.0}, {"date": "2013-01-18", "close": 0.33414264, "volume": 86191.0}, {"date": "2013-01-21", "close": 0.34342438, "volume": 30167.0}, {"date": "2013-01-22", "close": 0.40839656, "volume": 906220.0}, {"date": "2013-01-23", "close": 0.40839656, "volume": 921573.0}, {"date": "2013-01-24", "close": 0.40839656, "volume": 368883.0}, {"date": "2013-01-29", "close": 0.4176783, "volume": 77033.0}, {"date": "2013-01-30", "close": 0.38983308, "volume": 100197.0}, {"date": "2013-01-31", "close": 0.38983308, "volume": 39863.0}, {"date": "2013-02-01", "close": 0.3712696, "volume": 56293.0}, {"date": "2013-02-04", "close": 0.3712696, "volume": 82700.0}, {"date": "2013-02-06", "close": 0.35270612, "volume": 524340.0}, {"date": "2013-02-07", "close": 0.3712696, "volume": 686294.0}, {"date": "2013-02-11", "close": 0.4176783, "volume": 20760.0}, {"date": "2013-02-12", "close": 0.39911482, "volume": 16161.0}, {"date": "2013-02-13", "close": 0.38983308, "volume": 32048.0}, {"date": "2013-02-14", "close": 0.3712696, "volume": 53869.0}, {"date": "2013-02-15", "close": 0.38983308, "volume": 47405.0}, {"date": "2013-02-18", "close": 0.38983308, "volume": 45466.0}, {"date": "2013-02-19", "close": 0.38519221, "volume": 54947.0}, {"date": "2013-02-20", "close": 0.38519221, "volume": 16434.0}, {"date": "2013-02-21", "close": 0.3712696, "volume": 10774.0}, {"date": "2013-02-22", "close": 0.3712696, "volume": 15703.0}, {"date": "2013-02-25", "close": 0.35270612, "volume": 68953.0}, {"date": "2013-02-26", "close": 0.35270612, "volume": 140060.0}, {"date": "2013-02-28", "close": 0.31557916, "volume": 114920.0}, {"date": "2013-03-01", "close": 0.31557916, "volume": 53869.0}, {"date": "2013-03-06", "close": 0.3248609, "volume": 23510.0}, {"date": "2013-03-11", "close": 0.3248609, "volume": 9696.0}, {"date": "2013-03-13", "close": 0.35734699, "volume": 10774.0}, {"date": "2013-03-14", "close": 0.35734699, "volume": 5387.0}, {"date": "2013-04-02", "close": 0.30629742, "volume": 64643.0}, {"date": "2013-04-08", "close": 0.24596611, "volume": 304092.0}, {"date": "2013-04-09", "close": 0.22740263, "volume": 10774.0}, {"date": "2013-04-10", "close": 0.20419828, "volume": 25372.0}, {"date": "2013-04-11", "close": 0.21812089, "volume": 38732.0}, {"date": "2013-04-15", "close": 0.20883915, "volume": 13773.0}, {"date": "2013-04-16", "close": 0.20883915, "volume": 311.0}, {"date": "2013-04-17", "close": 0.17635306, "volume": 40103.0}, {"date": "2013-04-18", "close": 0.1392261, "volume": 169149.0}, {"date": "2013-04-19", "close": 0.15314871, "volume": 59041.0}, {"date": "2013-04-24", "close": 0.15314871, "volume": 39503.0}, {"date": "2013-04-26", "close": 0.14850784, "volume": 43379.0}, {"date": "2013-04-29", "close": 0.14850784, "volume": 90112.0}, {"date": "2013-04-30", "close": 0.15778958, "volume": 96965.0}, {"date": "2013-05-01", "close": 0.15778958, "volume": 138713.0}, {"date": "2013-05-02", "close": 0.16243045, "volume": 38247.0}, {"date": "2013-05-06", "close": 0.17635306, "volume": 56832.0}, {"date": "2013-05-07", "close": 0.1856348, "volume": 236567.0}, {"date": "2013-05-15", "close": 0.15778958, "volume": 1436.0}, {"date": "2013-05-16", "close": 0.14386697, "volume": 41848.0}, {"date": "2013-05-17", "close": 0.15778958, "volume": 37708.0}, {"date": "2013-05-20", "close": 0.15778958, "volume": 37708.0}, {"date": "2013-05-21", "close": 0.15778958, "volume": 35553.0}, {"date": "2013-05-22", "close": 0.15778958, "volume": 23704.0}, {"date": "2013-05-27", "close": 0.13458523, "volume": 15972.0}, {"date": "2013-06-11", "close": 0.12066262, "volume": 39001.0}, {"date": "2013-06-12", "close": 0.10209914, "volume": 103429.0}, {"date": "2013-06-13", "close": 0.0928174, "volume": 55162.0}, {"date": "2013-06-17", "close": 0.0928174, "volume": 40690.0}, {"date": "2013-06-18", "close": 0.11138088, "volume": 161608.0}, {"date": "2013-06-19", "close": 0.12066262, "volume": 55545.0}, {"date": "2013-06-24", "close": 0.11138088, "volume": 4489.0}, {"date": "2013-06-25", "close": 0.0928174, "volume": 38318.0}, {"date": "2013-06-28", "close": 0.11138088, "volume": 32478.0}, {"date": "2013-07-10", "close": 0.11138088, "volume": 70030.0}, {"date": "2013-07-11", "close": 0.11138088, "volume": 102351.0}, {"date": "2013-07-15", "close": 0.11138088, "volume": 53869.0}, {"date": "2013-07-16", "close": 0.10209914, "volume": 75764.0}, {"date": "2013-07-17", "close": 0.0928174, "volume": 16927.0}, {"date": "2013-07-18", "close": 0.0928174, "volume": 111469.0}, {"date": "2013-07-19", "close": 0.0928174, "volume": 111324.0}, {"date": "2013-07-22", "close": 0.12530349, "volume": 58909.0}, {"date": "2013-07-23", "close": 0.09745827, "volume": 231907.0}, {"date": "2013-07-25", "close": 0.0928174, "volume": 140060.0}, {"date": "2013-07-30", "close": 0.0928174, "volume": 64643.0}, {"date": "2013-08-05", "close": 0.0928174, "volume": 59256.0}, {"date": "2013-08-09", "close": 0.09745827, "volume": 53869.0}, {"date": "2013-08-12", "close": 0.08817653, "volume": 107738.0}, {"date": "2013-08-13", "close": 0.10674001, "volume": 98318.0}, {"date": "2013-08-14", "close": 0.12066262, "volume": 64374.0}, {"date": "2013-08-15", "close": 0.12994436, "volume": 91033.0}, {"date": "2013-08-22", "close": 0.10209914, "volume": 5398.0}, {"date": "2013-08-23", "close": 0.09745827, "volume": 26935.0}, {"date": "2013-08-26", "close": 0.10209914, "volume": 16161.0}, {"date": "2013-08-28", "close": 0.11602175, "volume": 8080.0}, {"date": "2013-08-30", "close": 0.12066262, "volume": 8080.0}, {"date": "2013-09-03", "close": 0.11602175, "volume": 2222.0}, {"date": "2013-09-17", "close": 0.12530349, "volume": 53869.0}, {"date": "2013-09-19", "close": 0.08353566, "volume": 53869.0}, {"date": "2013-09-27", "close": 0.09745827, "volume": 6464.0}, {"date": "2013-10-01", "close": 0.08353566, "volume": 6464.0}, {"date": "2013-10-04", "close": 0.0928174, "volume": 54527.0}, {"date": "2013-10-07", "close": 0.0928174, "volume": 21548.0}, {"date": "2013-10-08", "close": 0.0928174, "volume": 563.0}, {"date": "2013-10-09", "close": 0.08353566, "volume": 64643.0}, {"date": "2013-10-10", "close": 0.0928174, "volume": 38254.0}, {"date": "2013-10-14", "close": 0.10209914, "volume": 42658.0}, {"date": "2013-11-07", "close": 0.07889479, "volume": 4489.0}, {"date": "2013-11-18", "close": 0.07889479, "volume": 17058.0}, {"date": "2013-11-21", "close": 0.07425392, "volume": 15263.0}, {"date": "2013-11-28", "close": 0.081679312, "volume": 107738.0}, {"date": "2013-12-03", "close": 0.081679312, "volume": 107738.0}, {"date": "2013-12-04", "close": 0.066828528, "volume": 430954.0}, {"date": "2013-12-06", "close": 0.07425392, "volume": 51385.0}, {"date": "2013-12-09", "close": 0.07889479, "volume": 53323.0}, {"date": "2013-12-16", "close": 0.079822964, "volume": 8619.0}, {"date": "2014-01-09", "close": 0.084463834, "volume": 64643.0}, {"date": "2014-01-10", "close": 0.084463834, "volume": 56024.0}, {"date": "2014-01-13", "close": 0.084463834, "volume": 21728.0}, {"date": "2014-01-15", "close": 0.084463834, "volume": 148836.0}, {"date": "2014-01-16", "close": 0.084463834, "volume": 134673.0}, {"date": "2014-01-17", "close": 0.084463834, "volume": 53869.0}, {"date": "2014-01-20", "close": 0.084463834, "volume": 16699.0}, {"date": "2014-01-22", "close": 0.0928174, "volume": 589671.0}, {"date": "2014-01-23", "close": 0.0928174, "volume": 86191.0}, {"date": "2014-01-24", "close": 0.09745827, "volume": 107738.0}, {"date": "2014-01-28", "close": 0.0928174, "volume": 32322.0}, {"date": "2014-01-30", "close": 0.0928174, "volume": 5387.0}, {"date": "2014-02-11", "close": 0.0928174, "volume": null}, {"date": "2014-02-12", "close": 0.08353566, "volume": 48482.0}, {"date": "2014-02-13", "close": 0.08353566, "volume": 45789.0}, {"date": "2014-02-24", "close": 0.11602175, "volume": 23164.0}, {"date": "2014-02-25", "close": 0.12994436, "volume": 21548.0}, {"date": "2014-02-26", "close": 0.12994436, "volume": 90337.0}, {"date": "2014-02-27", "close": 0.14850784, "volume": 169000.0}, {"date": "2014-02-28", "close": 0.15314871, "volume": 238819.0}, {"date": "2014-03-03", "close": 0.15314871, "volume": 10774.0}, {"date": "2014-03-04", "close": 0.15314871, "volume": 8080.0}, {"date": "2014-03-05", "close": 0.14850784, "volume": 96965.0}, {"date": "2014-03-10", "close": 0.1392261, "volume": 13393.0}, {"date": "2014-03-13", "close": 0.12066262, "volume": 51250.0}, {"date": "2014-03-18", "close": 0.12066262, "volume": 703891.0}, {"date": "2014-03-19", "close": 0.12066262, "volume": 8726.0}, {"date": "2014-03-24", "close": 0.12066262, "volume": 4310.0}, {"date": "2014-03-25", "close": 0.15778958, "volume": 235247.0}, {"date": "2014-03-26", "close": 0.1856348, "volume": 413159.0}, {"date": "2014-03-27", "close": 0.1856348, "volume": 341721.0}, {"date": "2014-03-28", "close": 0.1856348, "volume": 202401.0}, {"date": "2014-03-31", "close": 0.1856348, "volume": 224543.0}, {"date": "2014-04-01", "close": 0.1856348, "volume": 53869.0}, {"date": "2014-04-02", "close": 0.2320435, "volume": 80804.0}, {"date": "2014-04-03", "close": 0.22740263, "volume": 26935.0}, {"date": "2014-04-04", "close": 0.22276176, "volume": 48501.0}, {"date": "2014-04-07", "close": 0.2320435, "volume": 59256.0}, {"date": "2014-04-08", "close": 0.20419828, "volume": 141137.0}, {"date": "2014-04-10", "close": 0.22276176, "volume": 116142.0}, {"date": "2014-04-15", "close": 0.20419828, "volume": 73511.0}, {"date": "2014-04-22", "close": 0.2320435, "volume": 118512.0}, {"date": "2014-04-24", "close": 0.21348002, "volume": 24780.0}, {"date": "2014-04-29", "close": 0.21348002, "volume": 51175.0}, {"date": "2014-04-30", "close": 0.22276176, "volume": 463275.0}, {"date": "2014-05-01", "close": 0.22276176, "volume": 323215.0}, {"date": "2014-05-06", "close": 0.24132524, "volume": 22625.0}, {"date": "2014-05-07", "close": 0.22740263, "volume": 37708.0}, {"date": "2014-05-08", "close": 0.22740263, "volume": 10774.0}, {"date": "2014-05-14", "close": 0.22740263, "volume": 53869.0}, {"date": "2014-05-15", "close": 0.22276176, "volume": 156135.0}, {"date": "2014-05-16", "close": 0.23668437, "volume": 69400.0}, {"date": "2014-05-21", "close": 0.25060698, "volume": 110432.0}, {"date": "2014-05-22", "close": 0.25060698, "volume": 140599.0}, {"date": "2014-05-23", "close": 0.25060698, "volume": 42557.0}, {"date": "2014-05-26", "close": 0.27381133, "volume": 107738.0}, {"date": "2014-05-27", "close": 0.29701568, "volume": 131584.0}, {"date": "2014-05-28", "close": 0.29701568, "volume": 370191.0}, {"date": "2014-05-29", "close": 0.28773394, "volume": 97944.0}, {"date": "2014-05-30", "close": 0.30165655, "volume": 321125.0}, {"date": "2014-06-02", "close": 0.29237481, "volume": 256598.0}, {"date": "2014-06-03", "close": 0.28773394, "volume": 93373.0}, {"date": "2014-06-04", "close": 0.2784522, "volume": 140060.0}, {"date": "2014-06-06", "close": 0.25988872, "volume": 16161.0}, {"date": "2014-06-10", "close": 0.28773394, "volume": 1165739.0}, {"date": "2014-06-11", "close": 0.29237481, "volume": 377814.0}, {"date": "2014-06-12", "close": 0.33878351, "volume": 1276352.0}, {"date": "2014-06-13", "close": 0.34342438, "volume": 305858.0}, {"date": "2014-06-16", "close": 0.33878351, "volume": 500147.0}, {"date": "2014-06-17", "close": 0.31093829, "volume": 374150.0}, {"date": "2014-06-18", "close": 0.3248609, "volume": 215477.0}, {"date": "2014-06-19", "close": 0.31557916, "volume": 102161.0}, {"date": "2014-06-20", "close": 0.30629742, "volume": 187563.0}, {"date": "2014-06-23", "close": 0.30629742, "volume": 253185.0}, {"date": "2014-06-24", "close": 0.2784522, "volume": 98176.0}, {"date": "2014-06-25", "close": 0.28773394, "volume": 209899.0}, {"date": "2014-06-26", "close": 0.31557916, "volume": 568859.0}, {"date": "2014-06-27", "close": 0.32022003, "volume": 6249.0}, {"date": "2014-06-30", "close": 0.3248609, "volume": 32322.0}, {"date": "2014-07-01", "close": 0.31093829, "volume": 88770.0}, {"date": "2014-07-03", "close": 0.29701568, "volume": 16161.0}, {"date": "2014-07-04", "close": 0.29701568, "volume": 25826.0}, {"date": "2014-07-07", "close": 0.3248609, "volume": 265354.0}, {"date": "2014-07-08", "close": 0.33414264, "volume": 302014.0}, {"date": "2014-07-09", "close": 0.34342438, "volume": 443775.0}, {"date": "2014-07-10", "close": 0.3712696, "volume": 1876478.0}, {"date": "2014-07-11", "close": 0.38055134, "volume": 637984.0}, {"date": "2014-07-14", "close": 0.34806525, "volume": 404766.0}, {"date": "2014-07-15", "close": 0.3712696, "volume": 1099526.0}, {"date": "2014-07-16", "close": 0.3712696, "volume": 1733218.0}, {"date": "2014-07-17", "close": 0.35734699, "volume": 419665.0}, {"date": "2014-07-18", "close": 0.38983308, "volume": 827845.0}, {"date": "2014-07-21", "close": 0.42696004, "volume": 934624.0}, {"date": "2014-07-22", "close": 0.40375569, "volume": 235032.0}, {"date": "2014-07-23", "close": 0.38983308, "volume": 207504.0}, {"date": "2014-07-24", "close": 0.38519221, "volume": 491059.0}, {"date": "2014-07-25", "close": 0.40839656, "volume": 716855.0}, {"date": "2014-07-28", "close": 0.36198786, "volume": 469808.0}, {"date": "2014-07-29", "close": 0.33878351, "volume": 473758.0}, {"date": "2014-07-30", "close": 0.33414264, "volume": 26935.0}, {"date": "2014-07-31", "close": 0.33414264, "volume": 617508.0}, {"date": "2014-08-01", "close": 0.3248609, "volume": 233592.0}, {"date": "2014-08-04", "close": 0.31557916, "volume": 327525.0}, {"date": "2014-08-05", "close": 0.31557916, "volume": 16161.0}, {"date": "2014-08-06", "close": 0.28309307, "volume": 88494.0}, {"date": "2014-08-07", "close": 0.32022003, "volume": 74531.0}, {"date": "2014-08-08", "close": 0.30165655, "volume": 183929.0}, {"date": "2014-08-11", "close": 0.31557916, "volume": 26611.0}, {"date": "2014-08-12", "close": 0.32950177, "volume": 32322.0}, {"date": "2014-08-13", "close": 0.31093829, "volume": 31244.0}, {"date": "2014-08-14", "close": 0.30165655, "volume": 137426.0}, {"date": "2014-08-15", "close": 0.2784522, "volume": 360924.0}, {"date": "2014-08-18", "close": 0.2784522, "volume": 19932.0}, {"date": "2014-08-19", "close": 0.29237481, "volume": 267031.0}, {"date": "2014-08-20", "close": 0.30165655, "volume": 10774.0}, {"date": "2014-08-22", "close": 0.3248609, "volume": 490.0}, {"date": "2014-08-25", "close": 0.30629742, "volume": 128209.0}, {"date": "2014-08-26", "close": 0.30629742, "volume": 261804.0}, {"date": "2014-08-27", "close": 0.3248609, "volume": 107743.0}, {"date": "2014-08-28", "close": 0.30165655, "volume": 157298.0}, {"date": "2014-08-29", "close": 0.30629742, "volume": 53869.0}, {"date": "2014-09-01", "close": 0.30629742, "volume": 213322.0}, {"date": "2014-09-02", "close": 0.30165655, "volume": 53869.0}, {"date": "2014-09-03", "close": 0.30165655, "volume": 4310.0}, {"date": "2014-09-04", "close": 0.26917046, "volume": 240261.0}, {"date": "2014-09-05", "close": 0.25988872, "volume": 37708.0}, {"date": "2014-09-08", "close": 0.25988872, "volume": 43095.0}, {"date": "2014-09-10", "close": 0.25060698, "volume": 88453.0}, {"date": "2014-09-12", "close": 0.25060698, "volume": 3124.0}, {"date": "2014-09-15", "close": 0.25060698, "volume": 153132.0}, {"date": "2014-09-16", "close": 0.24132524, "volume": 36950.0}, {"date": "2014-09-18", "close": 0.25060698, "volume": 21548.0}, {"date": "2014-09-19", "close": 0.2320435, "volume": 29576.0}, {"date": "2014-09-22", "close": 0.2320435, "volume": 53869.0}, {"date": "2014-09-23", "close": 0.22276176, "volume": 21548.0}, {"date": "2014-09-24", "close": 0.1856348, "volume": 400194.0}, {"date": "2014-09-25", "close": 0.20883915, "volume": 14006.0}, {"date": "2014-09-30", "close": 0.19491654, "volume": 182608.0}, {"date": "2014-10-02", "close": 0.17635306, "volume": 75417.0}, {"date": "2014-10-03", "close": 0.20419828, "volume": 180609.0}, {"date": "2014-10-06", "close": 0.20419828, "volume": 53869.0}, {"date": "2014-10-07", "close": 0.1856348, "volume": 107738.0}, {"date": "2014-10-08", "close": 0.17635306, "volume": 26935.0}, {"date": "2014-10-13", "close": 0.1856348, "volume": 64643.0}, {"date": "2014-10-14", "close": 0.20419828, "volume": 88346.0}, {"date": "2014-10-15", "close": 0.19491654, "volume": 75417.0}, {"date": "2014-10-17", "close": 0.19491654, "volume": 386062.0}, {"date": "2014-10-20", "close": 0.19955741, "volume": 14506.0}, {"date": "2014-10-21", "close": 0.20883915, "volume": 230611.0}, {"date": "2014-10-22", "close": 0.19955741, "volume": 75417.0}, {"date": "2014-10-23", "close": 0.19491654, "volume": 110124.0}, {"date": "2014-10-24", "close": 0.19491654, "volume": 87852.0}, {"date": "2014-10-27", "close": 0.19027567, "volume": 130939.0}, {"date": "2014-10-28", "close": 0.17635306, "volume": 294628.0}, {"date": "2014-10-29", "close": 0.1856348, "volume": 26935.0}, {"date": "2014-10-30", "close": 0.1856348, "volume": 64643.0}, {"date": "2014-10-31", "close": 0.1856348, "volume": 43095.0}, {"date": "2014-11-06", "close": 0.15778958, "volume": 58349.0}, {"date": "2014-11-10", "close": 0.15778958, "volume": 21548.0}, {"date": "2014-11-11", "close": 0.14850784, "volume": 107738.0}, {"date": "2014-11-13", "close": 0.12994436, "volume": 2882.0}, {"date": "2014-11-20", "close": 0.12994436, "volume": 1813.0}, {"date": "2014-11-26", "close": 0.1392261, "volume": 14976.0}, {"date": "2014-12-03", "close": 0.10209914, "volume": 14348.0}, {"date": "2014-12-04", "close": 0.11602175, "volume": 25147.0}, {"date": "2014-12-08", "close": 0.10674001, "volume": 59256.0}, {"date": "2014-12-09", "close": 0.10209914, "volume": 191002.0}, {"date": "2014-12-10", "close": 0.10209914, "volume": 105820.0}, {"date": "2014-12-16", "close": 0.10209914, "volume": 12490.0}, {"date": "2014-12-18", "close": 0.10209914, "volume": 32970.0}, {"date": "2015-01-15", "close": 0.0928174, "volume": 35921.0}, {"date": "2015-01-20", "close": 0.0928174, "volume": 36131.0}, {"date": "2015-01-21", "close": 0.0928174, "volume": 8619.0}, {"date": "2015-01-22", "close": 0.0928174, "volume": 133.0}, {"date": "2015-01-23", "close": 0.08353566, "volume": 37708.0}, {"date": "2015-01-27", "close": 0.08353566, "volume": 61411.0}, {"date": "2015-01-30", "close": 0.08353566, "volume": 43095.0}, {"date": "2015-02-03", "close": 0.08817653, "volume": 215477.0}, {"date": "2015-02-04", "close": 0.08817653, "volume": 46775.0}, {"date": "2015-02-05", "close": 0.0928174, "volume": 53869.0}, {"date": "2015-02-06", "close": 0.0928174, "volume": 127438.0}, {"date": "2015-02-10", "close": 0.0928174, "volume": 34169.0}, {"date": "2015-02-11", "close": 0.0928174, "volume": 43095.0}, {"date": "2015-02-16", "close": 0.0928174, "volume": 30474.0}, {"date": "2015-02-17", "close": 0.08353566, "volume": 26935.0}, {"date": "2015-02-18", "close": 0.076110268, "volume": 23395.0}, {"date": "2015-02-25", "close": 0.08353566, "volume": 17238.0}, {"date": "2015-02-27", "close": 0.08353566, "volume": 143831.0}, {"date": "2015-03-02", "close": 0.08353566, "volume": 161608.0}, {"date": "2015-03-03", "close": 0.07425392, "volume": 154066.0}, {"date": "2015-03-04", "close": 0.07425392, "volume": 7542.0}, {"date": "2015-03-06", "close": 0.07425392, "volume": 215477.0}, {"date": "2015-03-13", "close": 0.061259484, "volume": 6249.0}, {"date": "2015-03-19", "close": 0.06786, "volume": 10292.0}, {"date": "2015-03-20", "close": 0.077285, "volume": 26525.0}, {"date": "2015-03-24", "close": 0.0754, "volume": 1061.0}, {"date": "2015-03-25", "close": 0.0754, "volume": 296021.0}, {"date": "2015-03-27", "close": 0.0754, "volume": 48806.0}, {"date": "2015-04-01", "close": 0.09425, "volume": 170667.0}, {"date": "2015-04-02", "close": 0.103675, "volume": 26525.0}, {"date": "2015-04-07", "close": 0.1083875, "volume": 20902.0}, {"date": "2015-04-08", "close": 0.103675, "volume": 37135.0}, {"date": "2015-04-09", "close": 0.1083875, "volume": 212202.0}, {"date": "2015-04-10", "close": 0.1083875, "volume": 4828.0}, {"date": "2015-04-13", "close": 0.1131, "volume": 127321.0}, {"date": "2015-04-14", "close": 0.1131, "volume": 192801.0}, {"date": "2015-04-15", "close": 0.1131, "volume": 3963.0}, {"date": "2015-04-16", "close": 0.09425, "volume": 178249.0}, {"date": "2015-04-17", "close": 0.09425, "volume": 200769.0}, {"date": "2015-04-20", "close": 0.0989625, "volume": 189920.0}, {"date": "2015-04-21", "close": 0.09425, "volume": 65782.0}, {"date": "2015-04-23", "close": 0.09425, "volume": 132626.0}, {"date": "2015-04-24", "close": 0.09425, "volume": 106101.0}, {"date": "2015-04-27", "close": 0.09425, "volume": 125199.0}, {"date": "2015-04-29", "close": 0.0801125, "volume": 41379.0}, {"date": "2015-04-30", "close": 0.0801125, "volume": 22626.0}, {"date": "2015-05-05", "close": 0.0754, "volume": 37851.0}, {"date": "2015-05-07", "close": 0.0754, "volume": 24483.0}, {"date": "2015-05-13", "close": 0.0754, "volume": 7347.0}, {"date": "2015-05-14", "close": 0.0754, "volume": 51008.0}, {"date": "2015-05-20", "close": 0.07163, "volume": 162971.0}, {"date": "2015-05-21", "close": 0.07163, "volume": 113448.0}, {"date": "2015-05-22", "close": 0.07163, "volume": 371353.0}, {"date": "2015-05-25", "close": 0.07163, "volume": 137931.0}, {"date": "2015-05-27", "close": 0.065975, "volume": 74300.0}, {"date": "2015-05-28", "close": 0.065975, "volume": 329443.0}, {"date": "2015-05-29", "close": 0.065975, "volume": 57077.0}, {"date": "2015-06-01", "close": 0.0706875, "volume": 3814.0}, {"date": "2015-06-04", "close": 0.0706875, "volume": 530504.0}, {"date": "2015-06-09", "close": 0.065975, "volume": 71453.0}, {"date": "2015-06-10", "close": 0.06409, "volume": 237135.0}, {"date": "2015-06-17", "close": 0.062205, "volume": 125188.0}, {"date": "2015-06-18", "close": 0.0574925, "volume": 6377.0}, {"date": "2015-06-22", "close": 0.062205, "volume": 10610.0}, {"date": "2015-06-24", "close": 0.062205, "volume": 112251.0}, {"date": "2015-06-25", "close": 0.062205, "volume": 117347.0}, {"date": "2015-06-26", "close": 0.06032, "volume": 40318.0}, {"date": "2015-06-30", "close": 0.0593775, "volume": 123141.0}, {"date": "2015-07-01", "close": 0.0593775, "volume": 16398.0}, {"date": "2015-07-09", "close": 0.0612625, "volume": 95914.0}, {"date": "2015-07-13", "close": 0.07163, "volume": 148541.0}, {"date": "2015-07-14", "close": 0.0706875, "volume": 137931.0}, {"date": "2015-07-16", "close": 0.0706875, "volume": 4624.0}, {"date": "2015-07-17", "close": 0.0725725, "volume": 92989.0}, {"date": "2015-07-20", "close": 0.0706875, "volume": 84881.0}, {"date": "2015-07-22", "close": 0.06786, "volume": 119213.0}, {"date": "2015-07-24", "close": 0.06786, "volume": 31321.0}, {"date": "2015-07-28", "close": 0.06786, "volume": 140.0}, {"date": "2015-08-06", "close": 0.073515, "volume": 109080.0}, {"date": "2015-08-07", "close": 0.073515, "volume": 106305.0}, {"date": "2015-08-10", "close": 0.0744575, "volume": 265252.0}, {"date": "2015-08-13", "close": 0.0763425, "volume": 212202.0}, {"date": "2015-08-14", "close": 0.0763425, "volume": 180371.0}, {"date": "2015-08-17", "close": 0.0801125, "volume": 101857.0}, {"date": "2015-08-19", "close": 0.0819975, "volume": 67952.0}, {"date": "2015-08-20", "close": 0.0801125, "volume": 197830.0}, {"date": "2015-08-21", "close": 0.0838825, "volume": 265252.0}, {"date": "2015-08-24", "close": 0.0801125, "volume": 14978.0}, {"date": "2015-08-25", "close": 0.073515, "volume": 53050.0}, {"date": "2015-08-27", "close": 0.0725725, "volume": 53050.0}, {"date": "2015-08-31", "close": 0.0725725, "volume": 106101.0}, {"date": "2015-09-01", "close": 0.092365, "volume": 2194912.0}, {"date": "2015-09-02", "close": 0.0895375, "volume": 421480.0}, {"date": "2015-09-03", "close": 0.084825, "volume": 201592.0}, {"date": "2015-09-04", "close": 0.084825, "volume": 165257.0}, {"date": "2015-09-07", "close": 0.0754, "volume": 255189.0}, {"date": "2015-09-08", "close": 0.0754, "volume": 53050.0}, {"date": "2015-09-09", "close": 0.0744575, "volume": 21220.0}, {"date": "2015-09-10", "close": 0.0744575, "volume": 60477.0}, {"date": "2015-09-17", "close": 0.0754, "volume": 265252.0}, {"date": "2015-09-21", "close": 0.0801125, "volume": 106101.0}, {"date": "2015-09-22", "close": 0.0801125, "volume": 7427.0}, {"date": "2015-09-24", "close": 0.0754, "volume": 159151.0}, {"date": "2015-09-25", "close": 0.0754, "volume": 63660.0}, {"date": "2015-09-29", "close": 0.0754, "volume": 14271.0}, {"date": "2015-10-06", "close": 0.0801125, "volume": 53050.0}, {"date": "2015-10-07", "close": 0.0754, "volume": 319691.0}, {"date": "2015-10-08", "close": 0.0801125, "volume": 129756.0}, {"date": "2015-10-09", "close": 0.084825, "volume": 106101.0}, {"date": "2015-10-12", "close": 0.0801125, "volume": 61225.0}, {"date": "2015-10-16", "close": 0.09425, "volume": 2190024.0}, {"date": "2015-10-19", "close": 0.103675, "volume": 2022220.0}, {"date": "2015-10-20", "close": 0.1131, "volume": 437274.0}, {"date": "2015-10-21", "close": 0.1131, "volume": 665780.0}, {"date": "2015-10-22", "close": 0.09425, "volume": 238226.0}, {"date": "2015-10-23", "close": 0.09425, "volume": 328912.0}, {"date": "2015-10-26", "close": 0.09425, "volume": 513466.0}, {"date": "2015-10-27", "close": 0.09425, "volume": 636605.0}, {"date": "2015-10-28", "close": 0.09425, "volume": 482112.0}, {"date": "2015-10-29", "close": 0.09425, "volume": 48392.0}, {"date": "2015-10-30", "close": 0.084825, "volume": 106101.0}, {"date": "2015-11-04", "close": 0.084825, "volume": 106101.0}, {"date": "2015-11-05", "close": 0.0754, "volume": 106101.0}, {"date": "2015-11-09", "close": 0.0754, "volume": 110392.0}, {"date": "2015-11-10", "close": 0.0754, "volume": 106101.0}, {"date": "2015-11-12", "close": 0.0754, "volume": 114058.0}, {"date": "2015-11-17", "close": 0.0754, "volume": 169761.0}, {"date": "2015-11-19", "close": 0.0754, "volume": 38462.0}, {"date": "2015-11-23", "close": 0.0706875, "volume": 95491.0}, {"date": "2015-11-24", "close": 0.0650325, "volume": 228117.0}, {"date": "2015-12-09", "close": 0.0593775, "volume": 15915.0}, {"date": "2015-12-15", "close": 0.04901, "volume": 2653.0}, {"date": "2015-12-16", "close": 0.04901, "volume": 103448.0}, {"date": "2015-12-18", "close": 0.0518375, "volume": 59098.0}, {"date": "2016-01-05", "close": 0.047125, "volume": 180371.0}, {"date": "2016-01-06", "close": 0.047125, "volume": 21220.0}, {"date": "2016-01-13", "close": 0.0518375, "volume": 13581.0}, {"date": "2016-01-19", "close": 0.0518375, "volume": 149072.0}, {"date": "2016-02-03", "close": 0.04147, "volume": 56587.0}, {"date": "2016-02-08", "close": 0.04147, "volume": 18549.0}, {"date": "2016-02-12", "close": 0.04147, "volume": 9745.0}, {"date": "2016-02-18", "close": 0.0377, "volume": 6934.0}, {"date": "2016-02-19", "close": 0.04147, "volume": 8981.0}, {"date": "2016-02-24", "close": 0.0329875, "volume": 2690.0}, {"date": "2016-02-26", "close": 0.0405275, "volume": 19098.0}, {"date": "2016-03-03", "close": 0.0377, "volume": 590981.0}, {"date": "2016-03-04", "close": 0.0405275, "volume": 158879.0}, {"date": "2016-03-07", "close": 0.0377, "volume": 9937.0}, {"date": "2016-03-08", "close": 0.0377, "volume": 96163.0}, {"date": "2016-03-09", "close": 0.0377, "volume": 69791.0}, {"date": "2016-03-14", "close": 0.0424125, "volume": 112732.0}, {"date": "2016-03-18", "close": 0.0424125, "volume": 2563.0}, {"date": "2016-03-31", "close": 0.0348725, "volume": 64509.0}, {"date": "2016-04-04", "close": 0.0631475, "volume": 74271.0}, {"date": "2016-04-11", "close": 0.047125, "volume": 58355.0}, {"date": "2016-04-13", "close": 0.047125, "volume": 13202.0}, {"date": "2016-04-15", "close": 0.047125, "volume": 22281.0}, {"date": "2016-04-19", "close": 0.047125, "volume": 1592.0}, {"date": "2016-04-28", "close": 0.047125, "volume": 10219.0}, {"date": "2016-05-02", "close": 0.062205, "volume": 159151.0}, {"date": "2016-05-03", "close": 0.069745, "volume": 463007.0}, {"date": "2016-05-04", "close": 0.0706875, "volume": 53050.0}, {"date": "2016-05-12", "close": 0.0706875, "volume": 79576.0}, {"date": "2016-05-13", "close": 0.0706875, "volume": 31211.0}, {"date": "2016-05-16", "close": 0.0706875, "volume": 107781.0}, {"date": "2016-05-17", "close": 0.0706875, "volume": 132626.0}, {"date": "2016-05-18", "close": 0.0706875, "volume": 106101.0}, {"date": "2016-05-25", "close": 0.0574925, "volume": 85411.0}, {"date": "2016-06-08", "close": 0.06786, "volume": 217507.0}, {"date": "2016-06-09", "close": 0.0754, "volume": 379646.0}, {"date": "2016-06-10", "close": 0.084825, "volume": 278509.0}, {"date": "2016-06-14", "close": 0.084825, "volume": 70292.0}, {"date": "2016-06-15", "close": 0.08671, "volume": 1653987.0}, {"date": "2016-06-16", "close": 0.084825, "volume": 1979841.0}, {"date": "2016-06-17", "close": 0.084825, "volume": 765733.0}, {"date": "2016-06-20", "close": 0.084825, "volume": 159027.0}, {"date": "2016-06-21", "close": 0.084825, "volume": 265373.0}, {"date": "2016-06-27", "close": 0.084825, "volume": 319246.0}, {"date": "2016-06-28", "close": 0.0801125, "volume": 53050.0}, {"date": "2016-06-29", "close": 0.084825, "volume": 689655.0}, {"date": "2016-06-30", "close": 0.084825, "volume": 366048.0}, {"date": "2016-07-01", "close": 0.084825, "volume": 195829.0}, {"date": "2016-07-04", "close": 0.084825, "volume": 218097.0}, {"date": "2016-07-05", "close": 0.0754, "volume": 1002228.0}, {"date": "2016-07-06", "close": 0.0754, "volume": 254642.0}, {"date": "2016-07-07", "close": 0.0819975, "volume": 988859.0}, {"date": "2016-07-08", "close": 0.084825, "volume": 1085942.0}, {"date": "2016-07-11", "close": 0.0754, "volume": 382582.0}, {"date": "2016-07-12", "close": 0.0754, "volume": 533941.0}, {"date": "2016-07-14", "close": 0.0754, "volume": 217588.0}, {"date": "2016-07-15", "close": 0.0754, "volume": 50859.0}, {"date": "2016-07-18", "close": 0.0754, "volume": 265252.0}, {"date": "2016-07-19", "close": 0.081055, "volume": 53050.0}, {"date": "2016-07-20", "close": 0.081055, "volume": 265252.0}, {"date": "2016-07-21", "close": 0.0763425, "volume": 334218.0}, {"date": "2016-07-22", "close": 0.0754, "volume": 249337.0}, {"date": "2016-07-26", "close": 0.0754, "volume": 212202.0}, {"date": "2016-07-27", "close": 0.0754, "volume": 356499.0}, {"date": "2016-07-29", "close": 0.0754, "volume": 583554.0}, {"date": "2016-08-01", "close": 0.0706875, "volume": 970822.0}, {"date": "2016-08-02", "close": 0.0706875, "volume": 202918.0}, {"date": "2016-08-03", "close": 0.0706875, "volume": 9284.0}, {"date": "2016-08-04", "close": 0.0754, "volume": 1061008.0}, {"date": "2016-08-05", "close": 0.0819975, "volume": 2331565.0}, {"date": "2016-08-08", "close": 0.084825, "volume": 324668.0}, {"date": "2016-08-09", "close": 0.0857675, "volume": 303448.0}, {"date": "2016-08-10", "close": 0.084825, "volume": 325611.0}, {"date": "2016-08-11", "close": 0.0857675, "volume": 1718421.0}, {"date": "2016-08-12", "close": 0.08294, "volume": 1496021.0}, {"date": "2016-08-15", "close": 0.084825, "volume": 1114943.0}, {"date": "2016-08-16", "close": 0.0895375, "volume": 583554.0}, {"date": "2016-08-17", "close": 0.0895375, "volume": 1187772.0}, {"date": "2016-08-18", "close": 0.0895375, "volume": 528037.0}, {"date": "2016-08-19", "close": 0.0895375, "volume": 324271.0}, {"date": "2016-08-22", "close": 0.0895375, "volume": 148256.0}, {"date": "2016-08-23", "close": 0.0895375, "volume": 884211.0}, {"date": "2016-08-24", "close": 0.0895375, "volume": 899813.0}, {"date": "2016-08-25", "close": 0.0895375, "volume": 989094.0}, {"date": "2016-08-26", "close": 0.0876525, "volume": 392573.0}, {"date": "2016-08-29", "close": 0.0857675, "volume": 933687.0}, {"date": "2016-08-30", "close": 0.0876525, "volume": 794031.0}, {"date": "2016-08-31", "close": 0.0876525, "volume": 950373.0}, {"date": "2016-09-01", "close": 0.0857675, "volume": 159151.0}, {"date": "2016-09-02", "close": 0.084825, "volume": 425773.0}, {"date": "2016-09-05", "close": 0.09425, "volume": 2712431.0}, {"date": "2016-09-06", "close": 0.0914225, "volume": 1638552.0}, {"date": "2016-09-07", "close": 0.09425, "volume": 1004659.0}, {"date": "2016-09-08", "close": 0.09048, "volume": 430168.0}, {"date": "2016-09-09", "close": 0.0989625, "volume": 2580245.0}, {"date": "2016-09-12", "close": 0.0933075, "volume": 1248978.0}, {"date": "2016-09-13", "close": 0.0914225, "volume": 1345043.0}, {"date": "2016-09-14", "close": 0.0989625, "volume": 1001779.0}, {"date": "2016-09-15", "close": 0.09425, "volume": 514110.0}, {"date": "2016-09-16", "close": 0.0989625, "volume": 2355425.0}, {"date": "2016-09-19", "close": 0.103675, "volume": 535809.0}, {"date": "2016-09-20", "close": 0.103675, "volume": 467242.0}, {"date": "2016-09-21", "close": 0.103675, "volume": 30833.0}, {"date": "2016-09-22", "close": 0.1083875, "volume": 699722.0}, {"date": "2016-09-23", "close": 0.1131, "volume": 408086.0}, {"date": "2016-09-26", "close": 0.1131, "volume": 345600.0}, {"date": "2016-09-27", "close": 0.1083875, "volume": 1151640.0}, {"date": "2016-09-28", "close": 0.1131, "volume": 1170448.0}, {"date": "2016-09-29", "close": 0.1131, "volume": 463158.0}, {"date": "2016-09-30", "close": 0.1131, "volume": 1029992.0}, {"date": "2016-10-03", "close": 0.1178125, "volume": 762702.0}, {"date": "2016-10-04", "close": 0.1178125, "volume": 491408.0}, {"date": "2016-10-05", "close": 0.1083875, "volume": 483879.0}, {"date": "2016-10-06", "close": 0.1178125, "volume": 1463495.0}, {"date": "2016-10-07", "close": 0.1272375, "volume": 1445181.0}, {"date": "2016-10-10", "close": 0.1178125, "volume": 801257.0}, {"date": "2016-10-11", "close": 0.1272375, "volume": 258315.0}, {"date": "2016-10-12", "close": 0.1178125, "volume": 622273.0}, {"date": "2016-10-14", "close": 0.1272375, "volume": 693171.0}, {"date": "2016-10-17", "close": 0.1131, "volume": 1019901.0}, {"date": "2016-10-18", "close": 0.1178125, "volume": 303873.0}, {"date": "2016-10-19", "close": 0.1178125, "volume": 293055.0}, {"date": "2016-10-20", "close": 0.1178125, "volume": 298143.0}, {"date": "2016-10-21", "close": 0.1083875, "volume": 511823.0}, {"date": "2016-10-24", "close": 0.103675, "volume": 467388.0}, {"date": "2016-10-25", "close": 0.1131, "volume": 217789.0}, {"date": "2016-10-26", "close": 0.1083875, "volume": 310819.0}, {"date": "2016-10-27", "close": 0.1178125, "volume": 302649.0}, {"date": "2016-10-28", "close": 0.1272375, "volume": 742872.0}, {"date": "2016-10-31", "close": 0.1178125, "volume": 569667.0}, {"date": "2016-11-02", "close": 0.122525, "volume": 1178073.0}, {"date": "2016-11-03", "close": 0.122525, "volume": 205453.0}, {"date": "2016-11-04", "close": 0.122525, "volume": 744589.0}, {"date": "2016-11-07", "close": 0.122525, "volume": 193829.0}, {"date": "2016-11-08", "close": 0.122525, "volume": 15775.0}, {"date": "2016-11-09", "close": 0.103675, "volume": 297082.0}, {"date": "2016-11-10", "close": 0.1178125, "volume": 82584.0}, {"date": "2016-11-11", "close": 0.1083875, "volume": 1608470.0}, {"date": "2016-11-15", "close": 0.1083875, "volume": 492700.0}, {"date": "2016-11-16", "close": 0.103675, "volume": 188922.0}, {"date": "2016-11-17", "close": 0.103675, "volume": 106101.0}, {"date": "2016-11-21", "close": 0.103675, "volume": 13672.0}, {"date": "2016-11-23", "close": 0.103675, "volume": 345234.0}, {"date": "2016-11-24", "close": 0.0989625, "volume": 1005246.0}, {"date": "2016-11-25", "close": 0.0989625, "volume": 74122.0}, {"date": "2016-11-28", "close": 0.103675, "volume": 135809.0}, {"date": "2016-11-29", "close": 0.1083875, "volume": 285477.0}, {"date": "2016-12-01", "close": 0.1083875, "volume": 106101.0}, {"date": "2016-12-05", "close": 0.0989625, "volume": 110629.0}, {"date": "2016-12-06", "close": 0.09425, "volume": 1573318.0}, {"date": "2016-12-07", "close": 0.09425, "volume": 6595.0}, {"date": "2016-12-08", "close": 0.09425, "volume": 205606.0}, {"date": "2016-12-12", "close": 0.0914225, "volume": 397878.0}, {"date": "2016-12-13", "close": 0.0914225, "volume": 647215.0}, {"date": "2016-12-15", "close": 0.0933075, "volume": 280106.0}, {"date": "2016-12-16", "close": 0.0933075, "volume": 53050.0}, {"date": "2016-12-19", "close": 0.0895375, "volume": 255427.0}, {"date": "2016-12-20", "close": 0.084825, "volume": 40577.0}, {"date": "2016-12-22", "close": 0.084825, "volume": 105033.0}, {"date": "2016-12-29", "close": 0.08671, "volume": 233422.0}, {"date": "2017-01-03", "close": 0.08671, "volume": 583554.0}, {"date": "2017-01-04", "close": 0.0876525, "volume": 74107.0}, {"date": "2017-01-05", "close": 0.088595, "volume": 201592.0}, {"date": "2017-01-06", "close": 0.088595, "volume": 53877.0}, {"date": "2017-01-09", "close": 0.088595, "volume": 36227.0}, {"date": "2017-01-10", "close": 0.0933075, "volume": 53959.0}, {"date": "2017-01-11", "close": 0.0895375, "volume": 219223.0}, {"date": "2017-01-13", "close": 0.084825, "volume": 100714.0}, {"date": "2017-01-16", "close": 0.0801125, "volume": 212202.0}, {"date": "2017-01-17", "close": 0.0763425, "volume": 187623.0}, {"date": "2017-01-18", "close": 0.084825, "volume": 261187.0}, {"date": "2017-01-20", "close": 0.084825, "volume": 19344.0}, {"date": "2017-01-23", "close": 0.0857675, "volume": 217955.0}, {"date": "2017-01-24", "close": 0.0857675, "volume": 350275.0}, {"date": "2017-01-25", "close": 0.081055, "volume": 261008.0}, {"date": "2017-01-27", "close": 0.084825, "volume": 520413.0}, {"date": "2017-01-30", "close": 0.088595, "volume": 95983.0}, {"date": "2017-01-31", "close": 0.088595, "volume": 16291.0}, {"date": "2017-02-01", "close": 0.0895375, "volume": 69036.0}, {"date": "2017-02-06", "close": 0.0989625, "volume": 32821.0}, {"date": "2017-02-07", "close": 0.09048, "volume": 312726.0}, {"date": "2017-02-08", "close": 0.08671, "volume": 445514.0}, {"date": "2017-02-10", "close": 0.0895375, "volume": 106101.0}, {"date": "2017-02-13", "close": 0.0876525, "volume": 178249.0}, {"date": "2017-02-14", "close": 0.084825, "volume": 190999.0}, {"date": "2017-02-15", "close": 0.084825, "volume": 106101.0}, {"date": "2017-02-17", "close": 0.084825, "volume": 43448.0}, {"date": "2017-02-21", "close": 0.0895375, "volume": 103106.0}, {"date": "2017-02-22", "close": 0.09425, "volume": 11671.0}, {"date": "2017-02-24", "close": 0.084825, "volume": 21621.0}, {"date": "2017-02-27", "close": 0.0895375, "volume": 760388.0}, {"date": "2017-03-01", "close": 0.081055, "volume": 47132.0}, {"date": "2017-03-02", "close": 0.0876525, "volume": 318302.0}, {"date": "2017-03-03", "close": 0.0876525, "volume": 106101.0}, {"date": "2017-03-06", "close": 0.0801125, "volume": 451126.0}, {"date": "2017-03-07", "close": 0.0688025, "volume": 457074.0}, {"date": "2017-03-08", "close": 0.0754, "volume": 312444.0}, {"date": "2017-03-13", "close": 0.0706875, "volume": 5305.0}, {"date": "2017-03-14", "close": 0.0650325, "volume": 305350.0}, {"date": "2017-03-15", "close": 0.06786, "volume": 175465.0}, {"date": "2017-03-16", "close": 0.069745, "volume": 21220.0}, {"date": "2017-03-17", "close": 0.06786, "volume": 22877.0}, {"date": "2017-03-20", "close": 0.073515, "volume": 390153.0}, {"date": "2017-03-22", "close": 0.0857675, "volume": 141586.0}, {"date": "2017-03-23", "close": 0.07917, "volume": 76499.0}, {"date": "2017-03-24", "close": 0.0763425, "volume": 1355256.0}, {"date": "2017-03-27", "close": 0.07163, "volume": 590758.0}, {"date": "2017-03-28", "close": 0.0754, "volume": 815989.0}, {"date": "2017-03-29", "close": 0.07163, "volume": 216980.0}, {"date": "2017-03-30", "close": 0.0754, "volume": 1258612.0}, {"date": "2017-04-03", "close": 0.0857675, "volume": 109723.0}, {"date": "2017-04-04", "close": 0.0754, "volume": 244288.0}, {"date": "2017-04-05", "close": 0.0838825, "volume": 324007.0}, {"date": "2017-04-06", "close": 0.09425, "volume": 9005443.0}, {"date": "2017-04-07", "close": 0.09425, "volume": 5516233.0}, {"date": "2017-04-10", "close": 0.0989625, "volume": 4160216.0}, {"date": "2017-04-11", "close": 0.09425, "volume": 3486606.0}, {"date": "2017-04-12", "close": 0.103675, "volume": 1686422.0}, {"date": "2017-04-13", "close": 0.0989625, "volume": 512536.0}, {"date": "2017-04-18", "close": 0.092365, "volume": 3690919.0}, {"date": "2017-04-19", "close": 0.122525, "volume": 3089847.0}, {"date": "2017-04-20", "close": 0.1083875, "volume": 406107.0}, {"date": "2017-04-21", "close": 0.1131, "volume": 207090.0}, {"date": "2017-04-24", "close": 0.1131, "volume": 495603.0}, {"date": "2017-04-26", "close": 0.1083875, "volume": 234719.0}, {"date": "2017-04-27", "close": 0.103675, "volume": 870034.0}, {"date": "2017-04-28", "close": 0.103675, "volume": 241345.0}, {"date": "2017-05-01", "close": 0.09425, "volume": 192467.0}, {"date": "2017-05-02", "close": 0.09425, "volume": 108669.0}, {"date": "2017-05-03", "close": 0.09425, "volume": 122488.0}, {"date": "2017-05-04", "close": 0.09425, "volume": 89740.0}, {"date": "2017-05-05", "close": 0.09425, "volume": 18602.0}, {"date": "2017-05-08", "close": 0.09425, "volume": 82228.0}, {"date": "2017-05-09", "close": 0.0989625, "volume": 5305.0}, {"date": "2017-05-10", "close": 0.0989625, "volume": 168700.0}, {"date": "2017-05-12", "close": 0.103675, "volume": 161499.0}, {"date": "2017-05-16", "close": 0.0989625, "volume": 62177.0}, {"date": "2017-05-17", "close": 0.103675, "volume": 380806.0}, {"date": "2017-05-18", "close": 0.1178125, "volume": 434133.0}, {"date": "2017-05-19", "close": 0.1178125, "volume": 1782598.0}, {"date": "2017-05-22", "close": 0.1178125, "volume": 1006154.0}, {"date": "2017-05-23", "close": 0.1178125, "volume": 193103.0}, {"date": "2017-05-24", "close": 0.1272375, "volume": 486915.0}, {"date": "2017-05-25", "close": 0.122525, "volume": 725213.0}, {"date": "2017-05-26", "close": 0.1178125, "volume": 359111.0}, {"date": "2017-05-29", "close": 0.1272375, "volume": 198220.0}, {"date": "2017-05-30", "close": 0.1272375, "volume": 329349.0}, {"date": "2017-06-01", "close": 0.1178125, "volume": 287745.0}, {"date": "2017-06-02", "close": 0.1178125, "volume": 173545.0}, {"date": "2017-06-05", "close": 0.1178125, "volume": 77850.0}, {"date": "2017-06-06", "close": 0.1178125, "volume": 73432.0}, {"date": "2017-06-07", "close": 0.1178125, "volume": 56051.0}, {"date": "2017-06-08", "close": 0.1083875, "volume": 23294.0}, {"date": "2017-06-09", "close": 0.1131, "volume": 262708.0}, {"date": "2017-06-13", "close": 0.1178125, "volume": 62610.0}, {"date": "2017-06-14", "close": 0.122525, "volume": 658121.0}, {"date": "2017-06-15", "close": 0.1178125, "volume": 27883.0}, {"date": "2017-06-16", "close": 0.1272375, "volume": 493693.0}, {"date": "2017-06-19", "close": 0.122525, "volume": 339665.0}, {"date": "2017-06-20", "close": 0.122525, "volume": 1211237.0}, {"date": "2017-06-21", "close": 0.13195, "volume": 3632807.0}, {"date": "2017-06-22", "close": 0.122525, "volume": 1096812.0}, {"date": "2017-06-23", "close": 0.122525, "volume": 728311.0}, {"date": "2017-06-26", "close": 0.1272375, "volume": 247611.0}, {"date": "2017-06-27", "close": 0.1178125, "volume": 120559.0}, {"date": "2017-06-28", "close": 0.122525, "volume": 218817.0}, {"date": "2017-06-29", "close": 0.1272375, "volume": 182585.0}, {"date": "2017-06-30", "close": 0.122525, "volume": 167109.0}, {"date": "2017-07-03", "close": 0.1178125, "volume": 237927.0}, {"date": "2017-07-05", "close": 0.1131, "volume": 103342.0}, {"date": "2017-07-06", "close": 0.1131, "volume": 86315.0}, {"date": "2017-07-07", "close": 0.1131, "volume": 5305.0}, {"date": "2017-07-10", "close": 0.0989625, "volume": 598455.0}, {"date": "2017-07-11", "close": 0.1131, "volume": 119039.0}, {"date": "2017-07-12", "close": 0.1178125, "volume": 31830.0}, {"date": "2017-07-13", "close": 0.1131, "volume": 42440.0}, {"date": "2017-07-14", "close": 0.1178125, "volume": 37543.0}, {"date": "2017-07-18", "close": 0.1083875, "volume": 115353.0}, {"date": "2017-07-19", "close": 0.103675, "volume": 233315.0}, {"date": "2017-07-21", "close": 0.103675, "volume": 203533.0}, {"date": "2017-07-24", "close": 0.09425, "volume": 965564.0}, {"date": "2017-07-25", "close": 0.09425, "volume": 403183.0}, {"date": "2017-07-26", "close": 0.0895375, "volume": 185411.0}, {"date": "2017-07-27", "close": 0.084825, "volume": 330073.0}, {"date": "2017-07-28", "close": 0.0876525, "volume": 232361.0}, {"date": "2017-07-31", "close": 0.1178125, "volume": 3444828.0}, {"date": "2017-08-01", "close": 0.1131, "volume": 130779.0}, {"date": "2017-08-02", "close": 0.1083875, "volume": 632500.0}, {"date": "2017-08-03", "close": 0.1131, "volume": 190981.0}, {"date": "2017-08-04", "close": 0.1131, "volume": 145358.0}, {"date": "2017-08-07", "close": 0.1131, "volume": 84173.0}, {"date": "2017-08-08", "close": 0.1083875, "volume": 58176.0}, {"date": "2017-08-09", "close": 0.1083875, "volume": 42440.0}, {"date": "2017-08-10", "close": 0.103675, "volume": 160999.0}, {"date": "2017-08-11", "close": 0.1083875, "volume": 305048.0}, {"date": "2017-08-14", "close": 0.1083875, "volume": 174433.0}, {"date": "2017-08-15", "close": 0.103675, "volume": 243059.0}, {"date": "2017-08-16", "close": 0.103675, "volume": 42352.0}, {"date": "2017-08-17", "close": 0.0989625, "volume": 344916.0}, {"date": "2017-08-18", "close": 0.1131, "volume": 21220.0}, {"date": "2017-08-21", "close": 0.103675, "volume": 137931.0}, {"date": "2017-08-22", "close": 0.0989625, "volume": 97990.0}, {"date": "2017-08-23", "close": 0.103675, "volume": 106101.0}, {"date": "2017-08-24", "close": 0.0989625, "volume": 56347.0}, {"date": "2017-08-25", "close": 0.103675, "volume": 143408.0}, {"date": "2017-08-28", "close": 0.09425, "volume": 592681.0}, {"date": "2017-08-29", "close": 0.103675, "volume": 647283.0}, {"date": "2017-08-30", "close": 0.103675, "volume": 330868.0}, {"date": "2017-08-31", "close": 0.1083875, "volume": 842291.0}, {"date": "2017-09-01", "close": 0.103675, "volume": 694028.0}, {"date": "2017-09-04", "close": 0.103675, "volume": 42440.0}, {"date": "2017-09-05", "close": 0.103675, "volume": 398628.0}, {"date": "2017-09-06", "close": 0.103675, "volume": 353014.0}, {"date": "2017-09-07", "close": 0.103675, "volume": 143659.0}, {"date": "2017-09-08", "close": 0.09425, "volume": 270204.0}, {"date": "2017-09-11", "close": 0.0933075, "volume": 435012.0}, {"date": "2017-09-12", "close": 0.0989625, "volume": 68966.0}, {"date": "2017-09-13", "close": 0.09425, "volume": 915967.0}, {"date": "2017-09-14", "close": 0.09425, "volume": 487894.0}, {"date": "2017-09-15", "close": 0.09425, "volume": 212202.0}, {"date": "2017-09-18", "close": 0.09425, "volume": 31830.0}, {"date": "2017-09-19", "close": 0.09425, "volume": 42767.0}, {"date": "2017-09-20", "close": 0.09425, "volume": 216445.0}, {"date": "2017-09-21", "close": 0.0989625, "volume": 813264.0}, {"date": "2017-09-22", "close": 0.103675, "volume": 267905.0}, {"date": "2017-09-25", "close": 0.09425, "volume": 540728.0}, {"date": "2017-09-26", "close": 0.0989625, "volume": 315654.0}, {"date": "2017-09-27", "close": 0.096135, "volume": 496957.0}, {"date": "2017-09-28", "close": 0.0989625, "volume": 1611304.0}, {"date": "2017-09-29", "close": 0.0989625, "volume": 643071.0}, {"date": "2017-10-02", "close": 0.1131, "volume": 476522.0}, {"date": "2017-10-03", "close": 0.1131, "volume": 1203366.0}, {"date": "2017-10-04", "close": 0.1272375, "volume": 1942568.0}, {"date": "2017-10-05", "close": 0.1272375, "volume": 1469318.0}, {"date": "2017-10-06", "close": 0.13195, "volume": 71232.0}, {"date": "2017-10-09", "close": 0.13195, "volume": 638363.0}, {"date": "2017-10-10", "close": 0.1272375, "volume": 233263.0}, {"date": "2017-10-11", "close": 0.122525, "volume": 363823.0}, {"date": "2017-10-12", "close": 0.1131, "volume": 1218410.0}, {"date": "2017-10-13", "close": 0.1178125, "volume": 843871.0}, {"date": "2017-10-16", "close": 0.122525, "volume": 1144691.0}, {"date": "2017-10-17", "close": 0.1272375, "volume": 586951.0}, {"date": "2017-10-18", "close": 0.1272375, "volume": 450207.0}, {"date": "2017-10-19", "close": 0.1178125, "volume": 20447.0}, {"date": "2017-10-20", "close": 0.122525, "volume": 7321.0}, {"date": "2017-10-25", "close": 0.1131, "volume": 1227048.0}, {"date": "2017-10-26", "close": 0.1131, "volume": 880733.0}, {"date": "2017-10-27", "close": 0.1178125, "volume": 230299.0}, {"date": "2017-10-30", "close": 0.1178125, "volume": 206761.0}, {"date": "2017-10-31", "close": 0.122525, "volume": 114072.0}, {"date": "2017-11-01", "close": 0.1178125, "volume": 68966.0}, {"date": "2017-11-02", "close": 0.1272375, "volume": 890347.0}, {"date": "2017-11-03", "close": 0.1272375, "volume": 618455.0}, {"date": "2017-11-06", "close": 0.1131, "volume": 1720394.0}, {"date": "2017-11-07", "close": 0.1131, "volume": 929724.0}, {"date": "2017-11-08", "close": 0.1083875, "volume": 1673778.0}, {"date": "2017-11-09", "close": 0.1131, "volume": 896713.0}, {"date": "2017-11-10", "close": 0.1083875, "volume": 929158.0}, {"date": "2017-11-13", "close": 0.103675, "volume": 1035764.0}, {"date": "2017-11-14", "close": 0.103675, "volume": 1351393.0}, {"date": "2017-11-15", "close": 0.1083875, "volume": 492007.0}, {"date": "2017-11-16", "close": 0.1131, "volume": 1583894.0}, {"date": "2017-11-17", "close": 0.1131, "volume": 302800.0}, {"date": "2017-11-20", "close": 0.1131, "volume": 582691.0}, {"date": "2017-11-21", "close": 0.1131, "volume": 642970.0}, {"date": "2017-11-22", "close": 0.1131, "volume": 562404.0}, {"date": "2017-11-23", "close": 0.1178125, "volume": 258036.0}, {"date": "2017-11-24", "close": 0.1272375, "volume": 983326.0}, {"date": "2017-11-27", "close": 0.122525, "volume": 2902011.0}, {"date": "2017-11-28", "close": 0.1178125, "volume": 1724623.0}, {"date": "2017-11-29", "close": 0.1178125, "volume": 77772.0}, {"date": "2017-11-30", "close": 0.1131, "volume": 748536.0}, {"date": "2017-12-01", "close": 0.1131, "volume": 279877.0}, {"date": "2017-12-04", "close": 0.1178125, "volume": 757143.0}, {"date": "2017-12-05", "close": 0.1131, "volume": 1479337.0}, {"date": "2017-12-06", "close": 0.1083875, "volume": 1103754.0}, {"date": "2017-12-07", "close": 0.1178125, "volume": 721532.0}, {"date": "2017-12-08", "close": 0.1178125, "volume": 966050.0}, {"date": "2017-12-11", "close": 0.1131, "volume": 1561231.0}, {"date": "2017-12-12", "close": 0.1131, "volume": 1070630.0}, {"date": "2017-12-13", "close": 0.103675, "volume": 538835.0}, {"date": "2017-12-14", "close": 0.1083875, "volume": 373475.0}, {"date": "2017-12-15", "close": 0.1083875, "volume": 259284.0}, {"date": "2017-12-18", "close": 0.103675, "volume": 882648.0}, {"date": "2017-12-19", "close": 0.103675, "volume": 1508178.0}, {"date": "2017-12-20", "close": 0.0989625, "volume": 1791884.0}, {"date": "2017-12-21", "close": 0.103675, "volume": 829076.0}, {"date": "2017-12-22", "close": 0.1131, "volume": 1405404.0}, {"date": "2017-12-27", "close": 0.1131, "volume": 157623.0}, {"date": "2017-12-28", "close": 0.1178125, "volume": 530679.0}, {"date": "2017-12-29", "close": 0.122525, "volume": 771221.0}, {"date": "2018-01-02", "close": 0.122525, "volume": 516453.0}, {"date": "2018-01-03", "close": 0.122525, "volume": 1513155.0}, {"date": "2018-01-04", "close": 0.1178125, "volume": 1142439.0}, {"date": "2018-01-05", "close": 0.122525, "volume": 523863.0}, {"date": "2018-01-08", "close": 0.1178125, "volume": 1743440.0}, {"date": "2018-01-09", "close": 0.1178125, "volume": 629441.0}, {"date": "2018-01-10", "close": 0.1178125, "volume": 554567.0}, {"date": "2018-01-11", "close": 0.122525, "volume": 451595.0}, {"date": "2018-01-12", "close": 0.122525, "volume": 1269948.0}, {"date": "2018-01-15", "close": 0.1272375, "volume": 1937606.0}, {"date": "2018-01-16", "close": 0.1460875, "volume": 2734363.0}, {"date": "2018-01-17", "close": 0.141375, "volume": 2380885.0}, {"date": "2018-01-18", "close": 0.1366625, "volume": 1403645.0}, {"date": "2018-01-19", "close": 0.1366625, "volume": 2471115.0}, {"date": "2018-01-22", "close": 0.1272375, "volume": 766360.0}, {"date": "2018-01-23", "close": 0.1178125, "volume": 1692580.0}, {"date": "2018-01-24", "close": 0.122525, "volume": 286898.0}, {"date": "2018-01-25", "close": 0.122525, "volume": 769108.0}, {"date": "2018-01-29", "close": 0.122525, "volume": 665293.0}, {"date": "2018-01-30", "close": 0.122525, "volume": 396186.0}, {"date": "2018-01-31", "close": 0.122525, "volume": 1671832.0}, {"date": "2018-02-01", "close": 0.122525, "volume": 304890.0}, {"date": "2018-02-02", "close": 0.1272375, "volume": 233762.0}, {"date": "2018-02-05", "close": 0.1178125, "volume": 357607.0}, {"date": "2018-02-06", "close": 0.1083875, "volume": 2238642.0}, {"date": "2018-02-07", "close": 0.1178125, "volume": 297033.0}, {"date": "2018-02-08", "close": 0.1178125, "volume": 31830.0}, {"date": "2018-02-09", "close": 0.1178125, "volume": 342544.0}, {"date": "2018-02-12", "close": 0.1131, "volume": 665077.0}, {"date": "2018-02-13", "close": 0.1131, "volume": 779433.0}, {"date": "2018-02-14", "close": 0.1131, "volume": 141086.0}, {"date": "2018-02-15", "close": 0.1131, "volume": 481605.0}, {"date": "2018-02-19", "close": 0.1178125, "volume": 45451.0}, {"date": "2018-02-20", "close": 0.1131, "volume": 1284543.0}, {"date": "2018-02-21", "close": 0.1131, "volume": 97075.0}, {"date": "2018-02-22", "close": 0.1178125, "volume": 362777.0}, {"date": "2018-02-23", "close": 0.1178125, "volume": 265252.0}, {"date": "2018-02-26", "close": 0.1178125, "volume": 132626.0}, {"date": "2018-02-27", "close": 0.1178125, "volume": 1029644.0}, {"date": "2018-02-28", "close": 0.1083875, "volume": 522950.0}, {"date": "2018-03-01", "close": 0.1131, "volume": 234085.0}, {"date": "2018-03-02", "close": 0.1083875, "volume": 16446.0}, {"date": "2018-03-05", "close": 0.1083875, "volume": 1217214.0}, {"date": "2018-03-06", "close": 0.1131, "volume": 286442.0}, {"date": "2018-03-07", "close": 0.1131, "volume": 159304.0}, {"date": "2018-03-08", "close": 0.1083875, "volume": 436749.0}, {"date": "2018-03-09", "close": 0.1083875, "volume": 29536.0}, {"date": "2018-03-12", "close": 0.1131, "volume": 252540.0}, {"date": "2018-03-13", "close": 0.1131, "volume": 747067.0}, {"date": "2018-03-14", "close": 0.1131, "volume": 279126.0}, {"date": "2018-03-15", "close": 0.1083875, "volume": 42236.0}, {"date": "2018-03-16", "close": 0.1131, "volume": 1021580.0}, {"date": "2018-03-19", "close": 0.1178125, "volume": 690597.0}, {"date": "2018-03-20", "close": 0.122525, "volume": 145373.0}, {"date": "2018-03-21", "close": 0.122525, "volume": 91792.0}, {"date": "2018-03-22", "close": 0.122525, "volume": 220307.0}, {"date": "2018-03-23", "close": 0.1178125, "volume": 154593.0}, {"date": "2018-03-26", "close": 0.1178125, "volume": 66751.0}, {"date": "2018-03-27", "close": 0.1178125, "volume": 196286.0}, {"date": "2018-03-28", "close": 0.1131, "volume": 421907.0}, {"date": "2018-03-29", "close": 0.1131, "volume": 195880.0}, {"date": "2018-04-03", "close": 0.1131, "volume": 338153.0}, {"date": "2018-04-04", "close": 0.1131, "volume": 238152.0}, {"date": "2018-04-05", "close": 0.1131, "volume": 358621.0}, {"date": "2018-04-09", "close": 0.1131, "volume": 96875.0}, {"date": "2018-04-10", "close": 0.1131, "volume": 2272307.0}, {"date": "2018-04-11", "close": 0.1131, "volume": 75607.0}, {"date": "2018-04-12", "close": 0.1131, "volume": 114589.0}, {"date": "2018-04-13", "close": 0.1083875, "volume": 37135.0}, {"date": "2018-04-16", "close": 0.1131, "volume": 246485.0}, {"date": "2018-04-17", "close": 0.1083875, "volume": 701463.0}, {"date": "2018-04-18", "close": 0.103675, "volume": 521403.0}, {"date": "2018-04-19", "close": 0.0989625, "volume": 262068.0}, {"date": "2018-04-20", "close": 0.103675, "volume": 212063.0}, {"date": "2018-04-23", "close": 0.0989625, "volume": 249536.0}, {"date": "2018-04-24", "close": 0.103675, "volume": 113720.0}, {"date": "2018-04-26", "close": 0.103675, "volume": 63677.0}, {"date": "2018-04-27", "close": 0.103675, "volume": 1077308.0}, {"date": "2018-04-30", "close": 0.103675, "volume": 123571.0}, {"date": "2018-05-01", "close": 0.0989625, "volume": 363465.0}, {"date": "2018-05-02", "close": 0.0989625, "volume": 80328.0}, {"date": "2018-05-03", "close": 0.0989625, "volume": 24717.0}, {"date": "2018-05-04", "close": 0.0989625, "volume": 62076.0}, {"date": "2018-05-07", "close": 0.0989625, "volume": 102572.0}, {"date": "2018-05-08", "close": 0.0989625, "volume": 115830.0}, {"date": "2018-05-09", "close": 0.0989625, "volume": 47573.0}, {"date": "2018-05-10", "close": 0.0989625, "volume": 1108276.0}, {"date": "2018-05-11", "close": 0.0989625, "volume": 84881.0}, {"date": "2018-05-14", "close": 0.0989625, "volume": 67145.0}, {"date": "2018-05-15", "close": 0.0989625, "volume": 115687.0}, {"date": "2018-05-16", "close": 0.0989625, "volume": 78264.0}, {"date": "2018-05-17", "close": 0.0989625, "volume": 229356.0}, {"date": "2018-05-18", "close": 0.0989625, "volume": 18646.0}, {"date": "2018-05-21", "close": 0.09425, "volume": 214770.0}, {"date": "2018-05-23", "close": 0.09425, "volume": 4744.0}, {"date": "2018-05-24", "close": 0.09425, "volume": 149723.0}, {"date": "2018-05-25", "close": 0.09425, "volume": 212646.0}, {"date": "2018-05-28", "close": 0.103675, "volume": 363378.0}, {"date": "2018-05-29", "close": 0.0989625, "volume": 725379.0}, {"date": "2018-05-30", "close": 0.0989625, "volume": 1576781.0}, {"date": "2018-05-31", "close": 0.0989625, "volume": 244585.0}, {"date": "2018-06-01", "close": 0.0989625, "volume": 62470.0}, {"date": "2018-06-05", "close": 0.0989625, "volume": 107520.0}, {"date": "2018-06-06", "close": 0.103675, "volume": 127140.0}, {"date": "2018-06-07", "close": 0.0989625, "volume": 58667.0}, {"date": "2018-06-08", "close": 0.0989625, "volume": 535495.0}, {"date": "2018-06-12", "close": 0.09425, "volume": 893490.0}, {"date": "2018-06-13", "close": 0.092365, "volume": 625647.0}, {"date": "2018-06-14", "close": 0.0914225, "volume": 968605.0}, {"date": "2018-06-15", "close": 0.0914225, "volume": 544632.0}, {"date": "2018-06-18", "close": 0.092365, "volume": 470021.0}, {"date": "2018-06-20", "close": 0.09048, "volume": 887780.0}, {"date": "2018-06-21", "close": 0.0895375, "volume": 245726.0}, {"date": "2018-06-22", "close": 0.09048, "volume": 266685.0}, {"date": "2018-06-25", "close": 0.0876525, "volume": 562946.0}, {"date": "2018-06-26", "close": 0.088595, "volume": 59423.0}, {"date": "2018-06-27", "close": 0.09048, "volume": 19098.0}, {"date": "2018-06-28", "close": 0.088595, "volume": 337811.0}, {"date": "2018-06-29", "close": 0.0876525, "volume": 645879.0}, {"date": "2018-07-02", "close": 0.088595, "volume": 60876.0}, {"date": "2018-07-03", "close": 0.0857675, "volume": 121746.0}, {"date": "2018-07-04", "close": 0.0857675, "volume": 15915.0}, {"date": "2018-07-05", "close": 0.084825, "volume": 636074.0}, {"date": "2018-07-06", "close": 0.084825, "volume": 170436.0}, {"date": "2018-07-09", "close": 0.084825, "volume": 106101.0}, {"date": "2018-07-10", "close": 0.0838825, "volume": 518196.0}, {"date": "2018-07-11", "close": 0.084825, "volume": 25464.0}, {"date": "2018-07-12", "close": 0.084825, "volume": 11789.0}, {"date": "2018-07-13", "close": 0.0838825, "volume": 2237689.0}, {"date": "2018-07-16", "close": 0.0876525, "volume": 5729.0}, {"date": "2018-07-17", "close": 0.08294, "volume": 26018.0}, {"date": "2018-07-18", "close": 0.08671, "volume": 626017.0}, {"date": "2018-07-19", "close": 0.0819975, "volume": 2128851.0}, {"date": "2018-07-20", "close": 0.084825, "volume": 1806606.0}, {"date": "2018-07-23", "close": 0.0838825, "volume": 660449.0}, {"date": "2018-07-24", "close": 0.08294, "volume": 262787.0}, {"date": "2018-07-25", "close": 0.081055, "volume": 472368.0}, {"date": "2018-07-26", "close": 0.0801125, "volume": 680619.0}, {"date": "2018-07-27", "close": 0.081055, "volume": 232361.0}, {"date": "2018-07-30", "close": 0.081055, "volume": 190901.0}, {"date": "2018-07-31", "close": 0.0819975, "volume": 484836.0}, {"date": "2018-08-01", "close": 0.081055, "volume": 887716.0}, {"date": "2018-08-02", "close": 0.0801125, "volume": 1147422.0}, {"date": "2018-08-03", "close": 0.0801125, "volume": 53050.0}, {"date": "2018-08-07", "close": 0.07917, "volume": 647279.0}, {"date": "2018-08-09", "close": 0.0782275, "volume": 65782.0}, {"date": "2018-08-10", "close": 0.0754, "volume": 229688.0}, {"date": "2018-08-13", "close": 0.069745, "volume": 748926.0}, {"date": "2018-08-14", "close": 0.065975, "volume": 2093099.0}, {"date": "2018-08-15", "close": 0.069745, "volume": 2530253.0}, {"date": "2018-08-16", "close": 0.06786, "volume": 182764.0}, {"date": "2018-08-17", "close": 0.065975, "volume": 772394.0}, {"date": "2018-08-20", "close": 0.06409, "volume": 287963.0}, {"date": "2018-08-21", "close": 0.065975, "volume": 517300.0}, {"date": "2018-08-22", "close": 0.0688025, "volume": 878214.0}, {"date": "2018-08-23", "close": 0.0650325, "volume": 359481.0}, {"date": "2018-08-24", "close": 0.065975, "volume": 378971.0}, {"date": "2018-08-27", "close": 0.065975, "volume": 23873.0}, {"date": "2018-08-28", "close": 0.0669175, "volume": 671618.0}, {"date": "2018-08-29", "close": 0.0706875, "volume": 834917.0}, {"date": "2018-08-30", "close": 0.073515, "volume": 451676.0}, {"date": "2018-08-31", "close": 0.0763425, "volume": 237771.0}, {"date": "2018-09-03", "close": 0.07917, "volume": 413343.0}, {"date": "2018-09-04", "close": 0.077285, "volume": 265865.0}, {"date": "2018-09-05", "close": 0.0754, "volume": 7216.0}, {"date": "2018-09-06", "close": 0.077285, "volume": 106101.0}, {"date": "2018-09-07", "close": 0.0763425, "volume": 359740.0}, {"date": "2018-09-10", "close": 0.0763425, "volume": 76605.0}, {"date": "2018-09-11", "close": 0.07163, "volume": 132626.0}, {"date": "2018-09-12", "close": 0.0754, "volume": 21220.0}, {"date": "2018-09-13", "close": 0.0754, "volume": 538518.0}, {"date": "2018-09-14", "close": 0.0763425, "volume": 10610.0}, {"date": "2018-09-17", "close": 0.077285, "volume": 318302.0}, {"date": "2018-09-18", "close": 0.073515, "volume": 161538.0}, {"date": "2018-09-19", "close": 0.07163, "volume": 53050.0}, {"date": "2018-09-21", "close": 0.0744575, "volume": 101489.0}, {"date": "2018-09-24", "close": 0.073515, "volume": 471088.0}, {"date": "2018-09-25", "close": 0.0744575, "volume": 58355.0}, {"date": "2018-09-26", "close": 0.0763425, "volume": 320714.0}, {"date": "2018-09-27", "close": 0.0782275, "volume": 275862.0}, {"date": "2018-09-28", "close": 0.0801125, "volume": 76923.0}, {"date": "2018-10-01", "close": 0.0838825, "volume": 107627.0}, {"date": "2018-10-02", "close": 0.08671, "volume": 512071.0}, {"date": "2018-10-03", "close": 0.0857675, "volume": 197337.0}, {"date": "2018-10-04", "close": 0.0857675, "volume": 53050.0}, {"date": "2018-10-05", "close": 0.08671, "volume": 902748.0}, {"date": "2018-10-08", "close": 0.0876525, "volume": 395889.0}, {"date": "2018-10-09", "close": 0.0838825, "volume": 351506.0}, {"date": "2018-10-10", "close": 0.084825, "volume": 35369.0}, {"date": "2018-10-11", "close": 0.0801125, "volume": 392747.0}, {"date": "2018-10-12", "close": 0.0819975, "volume": 31830.0}, {"date": "2018-10-16", "close": 0.0801125, "volume": 301477.0}, {"date": "2018-10-17", "close": 0.081055, "volume": 53830.0}, {"date": "2018-10-22", "close": 0.0782275, "volume": 391865.0}, {"date": "2018-10-23", "close": 0.077285, "volume": 21928.0}, {"date": "2018-10-30", "close": 0.07163, "volume": 70753.0}, {"date": "2018-10-31", "close": 0.0725725, "volume": 169761.0}, {"date": "2018-11-02", "close": 0.073515, "volume": 189663.0}, {"date": "2018-11-06", "close": 0.0801125, "volume": 76018.0}, {"date": "2018-11-07", "close": 0.081055, "volume": 288978.0}, {"date": "2018-11-08", "close": 0.0763425, "volume": 120637.0}, {"date": "2018-11-09", "close": 0.0744575, "volume": 178272.0}, {"date": "2018-11-13", "close": 0.0754, "volume": 255821.0}, {"date": "2018-11-14", "close": 0.0725725, "volume": 41024.0}, {"date": "2018-11-15", "close": 0.0706875, "volume": 131565.0}, {"date": "2018-11-19", "close": 0.0706875, "volume": 160780.0}, {"date": "2018-11-20", "close": 0.06409, "volume": 51422.0}, {"date": "2018-11-22", "close": 0.06409, "volume": 11.0}, {"date": "2018-11-23", "close": 0.065975, "volume": 53050.0}, {"date": "2018-11-26", "close": 0.0669175, "volume": 2242.0}, {"date": "2018-11-27", "close": 0.069745, "volume": 40801.0}, {"date": "2018-12-03", "close": 0.069745, "volume": 37135.0}, {"date": "2018-12-04", "close": 0.0669175, "volume": 34411.0}, {"date": "2018-12-05", "close": 0.0593775, "volume": 22778.0}, {"date": "2018-12-06", "close": 0.0612625, "volume": 11178.0}, {"date": "2018-12-07", "close": 0.069745, "volume": 10610.0}, {"date": "2018-12-11", "close": 0.065975, "volume": 94515.0}, {"date": "2018-12-13", "close": 0.06409, "volume": 63660.0}, {"date": "2018-12-17", "close": 0.065975, "volume": 93960.0}, {"date": "2018-12-18", "close": 0.062205, "volume": 279045.0}, {"date": "2018-12-19", "close": 0.0612625, "volume": 294267.0}, {"date": "2018-12-20", "close": 0.065975, "volume": 214543.0}, {"date": "2018-12-21", "close": 0.065975, "volume": 71929.0}, {"date": "2018-12-28", "close": 0.0612625, "volume": 137932.0}, {"date": "2019-01-02", "close": 0.06409, "volume": 215172.0}, {"date": "2019-01-03", "close": 0.06409, "volume": 4382.0}, {"date": "2019-01-04", "close": 0.062205, "volume": 313712.0}, {"date": "2019-01-07", "close": 0.065975, "volume": 179629.0}, {"date": "2019-01-08", "close": 0.0650325, "volume": 154435.0}, {"date": "2019-01-09", "close": 0.062205, "volume": 149602.0}, {"date": "2019-01-10", "close": 0.0650325, "volume": 4244.0}, {"date": "2019-01-14", "close": 0.0650325, "volume": 203183.0}, {"date": "2019-01-15", "close": 0.065975, "volume": 815759.0}, {"date": "2019-01-16", "close": 0.062205, "volume": 239687.0}, {"date": "2019-01-17", "close": 0.065975, "volume": 159151.0}, {"date": "2019-01-18", "close": 0.065975, "volume": 258293.0}, {"date": "2019-01-21", "close": 0.065975, "volume": 66707.0}, {"date": "2019-01-24", "close": 0.0744575, "volume": 1425255.0}, {"date": "2019-01-25", "close": 0.0744575, "volume": 2241374.0}, {"date": "2019-02-01", "close": 0.0725725, "volume": 1852447.0}, {"date": "2019-02-04", "close": 0.0725725, "volume": 102444.0}, {"date": "2019-02-05", "close": 0.0725725, "volume": 422251.0}, {"date": "2019-02-06", "close": 0.0706875, "volume": 859282.0}, {"date": "2019-02-07", "close": 0.0688025, "volume": 294506.0}, {"date": "2019-02-08", "close": 0.0688025, "volume": 398887.0}, {"date": "2019-02-11", "close": 0.069745, "volume": 611525.0}, {"date": "2019-02-12", "close": 0.069745, "volume": 291370.0}, {"date": "2019-02-13", "close": 0.069745, "volume": 106101.0}, {"date": "2019-02-14", "close": 0.069745, "volume": 844942.0}, {"date": "2019-02-15", "close": 0.0688025, "volume": 175693.0}, {"date": "2019-02-18", "close": 0.0688025, "volume": 248074.0}, {"date": "2019-02-19", "close": 0.0706875, "volume": 688698.0}, {"date": "2019-02-20", "close": 0.0725725, "volume": 12792.0}, {"date": "2019-02-21", "close": 0.0725725, "volume": 254641.0}, {"date": "2019-02-22", "close": 0.081055, "volume": 748392.0}, {"date": "2019-02-25", "close": 0.081055, "volume": 498236.0}, {"date": "2019-02-26", "close": 0.077285, "volume": 242179.0}, {"date": "2019-02-27", "close": 0.07163, "volume": 612672.0}, {"date": "2019-02-28", "close": 0.0754, "volume": 506280.0}, {"date": "2019-03-01", "close": 0.07917, "volume": 307162.0}, {"date": "2019-03-04", "close": 0.0744575, "volume": 105265.0}, {"date": "2019-03-05", "close": 0.077285, "volume": 530414.0}, {"date": "2019-03-06", "close": 0.07917, "volume": 599214.0}, {"date": "2019-03-07", "close": 0.0782275, "volume": 125152.0}, {"date": "2019-03-08", "close": 0.0782275, "volume": 341548.0}, {"date": "2019-03-11", "close": 0.081055, "volume": 279942.0}, {"date": "2019-03-13", "close": 0.07917, "volume": 39257.0}, {"date": "2019-03-14", "close": 0.0763425, "volume": 74271.0}, {"date": "2019-03-15", "close": 0.077285, "volume": 38196.0}, {"date": "2019-03-18", "close": 0.0782275, "volume": 397563.0}, {"date": "2019-03-19", "close": 0.0782275, "volume": 28437.0}, {"date": "2019-03-20", "close": 0.0782275, "volume": 415080.0}, {"date": "2019-03-21", "close": 0.0744575, "volume": 490286.0}, {"date": "2019-03-22", "close": 0.081055, "volume": 867411.0}, {"date": "2019-03-25", "close": 0.084825, "volume": 637171.0}, {"date": "2019-03-26", "close": 0.088595, "volume": 1030839.0}, {"date": "2019-03-27", "close": 0.08294, "volume": 264685.0}, {"date": "2019-03-28", "close": 0.084825, "volume": 1329781.0}, {"date": "2019-03-29", "close": 0.084825, "volume": 467993.0}, {"date": "2019-04-01", "close": 0.0857675, "volume": 83798.0}, {"date": "2019-04-02", "close": 0.07917, "volume": 161216.0}, {"date": "2019-04-03", "close": 0.0801125, "volume": 106101.0}, {"date": "2019-04-04", "close": 0.08294, "volume": 106101.0}, {"date": "2019-04-08", "close": 0.073515, "volume": 204997.0}, {"date": "2019-04-09", "close": 0.077285, "volume": 118196.0}, {"date": "2019-04-10", "close": 0.077285, "volume": 63660.0}, {"date": "2019-04-11", "close": 0.077285, "volume": 6366.0}, {"date": "2019-04-12", "close": 0.0744575, "volume": 255792.0}, {"date": "2019-04-15", "close": 0.073515, "volume": 258221.0}, {"date": "2019-04-16", "close": 0.07917, "volume": 127321.0}, {"date": "2019-04-18", "close": 0.077285, "volume": 146807.0}, {"date": "2019-04-23", "close": 0.0754, "volume": 99310.0}, {"date": "2019-04-24", "close": 0.077285, "volume": 664890.0}, {"date": "2019-04-26", "close": 0.0782275, "volume": 636605.0}, {"date": "2019-04-30", "close": 0.077285, "volume": 652446.0}, {"date": "2019-05-01", "close": 0.0763425, "volume": 1178610.0}, {"date": "2019-05-02", "close": 0.07163, "volume": 47333.0}, {"date": "2019-05-03", "close": 0.0744575, "volume": 55169.0}, {"date": "2019-05-06", "close": 0.0754, "volume": 854111.0}, {"date": "2019-05-07", "close": 0.0706875, "volume": 286727.0}, {"date": "2019-05-08", "close": 0.0754, "volume": 462875.0}, {"date": "2019-05-09", "close": 0.0744575, "volume": 494669.0}, {"date": "2019-05-13", "close": 0.0744575, "volume": 236073.0}, {"date": "2019-05-14", "close": 0.0725725, "volume": 752685.0}, {"date": "2019-05-15", "close": 0.0744575, "volume": 167639.0}, {"date": "2019-05-16", "close": 0.0725725, "volume": 1001556.0}, {"date": "2019-05-17", "close": 0.073515, "volume": 553846.0}, {"date": "2019-05-20", "close": 0.073515, "volume": 255772.0}, {"date": "2019-05-21", "close": 0.07163, "volume": 318021.0}, {"date": "2019-05-22", "close": 0.07163, "volume": 132.0}, {"date": "2019-05-23", "close": 0.0754, "volume": 292855.0}, {"date": "2019-05-24", "close": 0.0782275, "volume": 665689.0}, {"date": "2019-05-27", "close": 0.0782275, "volume": 623567.0}, {"date": "2019-05-28", "close": 0.0801125, "volume": 203838.0}, {"date": "2019-05-29", "close": 0.084825, "volume": 971866.0}, {"date": "2019-05-30", "close": 0.08671, "volume": 1424446.0}, {"date": "2019-05-31", "close": 0.09048, "volume": 2482029.0}, {"date": "2019-06-03", "close": 0.0989625, "volume": 1256156.0}, {"date": "2019-06-04", "close": 0.09425, "volume": 2228769.0}, {"date": "2019-06-05", "close": 0.0933075, "volume": 267350.0}, {"date": "2019-06-06", "close": 0.09048, "volume": 121811.0}, {"date": "2019-06-07", "close": 0.0933075, "volume": 389602.0}, {"date": "2019-06-11", "close": 0.09425, "volume": 1818050.0}, {"date": "2019-06-12", "close": 0.103675, "volume": 562233.0}, {"date": "2019-06-13", "close": 0.1083875, "volume": 1311873.0}, {"date": "2019-06-14", "close": 0.1131, "volume": 2954858.0}, {"date": "2019-06-17", "close": 0.122525, "volume": 1874751.0}, {"date": "2019-06-18", "close": 0.122525, "volume": 1906713.0}, {"date": "2019-06-19", "close": 0.122525, "volume": 805093.0}, {"date": "2019-06-20", "close": 0.1131, "volume": 1145625.0}, {"date": "2019-06-21", "close": 0.1131, "volume": 142557.0}, {"date": "2019-06-24", "close": 0.122525, "volume": 5358358.0}, {"date": "2019-06-25", "close": 0.122525, "volume": 802614.0}, {"date": "2019-06-26", "close": 0.1131, "volume": 497572.0}, {"date": "2019-06-27", "close": 0.1083875, "volume": 375540.0}, {"date": "2019-06-28", "close": 0.1178125, "volume": 505480.0}, {"date": "2019-07-01", "close": 0.1131, "volume": 511788.0}, {"date": "2019-07-02", "close": 0.1178125, "volume": 441804.0}, {"date": "2019-07-03", "close": 0.1131, "volume": 427206.0}, {"date": "2019-07-04", "close": 0.1178125, "volume": 137931.0}, {"date": "2019-07-05", "close": 0.1131, "volume": 24226.0}, {"date": "2019-07-10", "close": 0.1131, "volume": 424158.0}, {"date": "2019-07-11", "close": 0.1272375, "volume": 1254933.0}, {"date": "2019-07-12", "close": 0.122525, "volume": 959594.0}, {"date": "2019-07-15", "close": 0.1178125, "volume": 259074.0}, {"date": "2019-07-16", "close": 0.1178125, "volume": 714998.0}, {"date": "2019-07-17", "close": 0.1131, "volume": 922711.0}, {"date": "2019-07-18", "close": 0.1178125, "volume": 473727.0}, {"date": "2019-07-19", "close": 0.1131, "volume": 885359.0}, {"date": "2019-07-22", "close": 0.1131, "volume": 1106680.0}, {"date": "2019-07-23", "close": 0.1131, "volume": 772090.0}, {"date": "2019-07-24", "close": 0.1083875, "volume": 447641.0}, {"date": "2019-07-25", "close": 0.1083875, "volume": 561458.0}, {"date": "2019-07-26", "close": 0.1083875, "volume": 1037395.0}, {"date": "2019-07-29", "close": 0.1083875, "volume": 561124.0}, {"date": "2019-07-30", "close": 0.0989625, "volume": 770135.0}, {"date": "2019-07-31", "close": 0.103675, "volume": 989882.0}, {"date": "2019-08-01", "close": 0.103675, "volume": 19555.0}, {"date": "2019-08-02", "close": 0.1083875, "volume": 303448.0}, {"date": "2019-08-05", "close": 0.103675, "volume": 803949.0}, {"date": "2019-08-06", "close": 0.103675, "volume": 389824.0}, {"date": "2019-08-07", "close": 0.1083875, "volume": 381751.0}, {"date": "2019-08-08", "close": 0.1131, "volume": 1430559.0}, {"date": "2019-08-09", "close": 0.103675, "volume": 978945.0}, {"date": "2019-08-12", "close": 0.1083875, "volume": 903217.0}, {"date": "2019-08-13", "close": 0.1083875, "volume": 212202.0}, {"date": "2019-08-14", "close": 0.103675, "volume": 89390.0}, {"date": "2019-08-15", "close": 0.0989625, "volume": 445140.0}, {"date": "2019-08-16", "close": 0.0989625, "volume": 334218.0}, {"date": "2019-08-19", "close": 0.0989625, "volume": 197845.0}, {"date": "2019-08-20", "close": 0.09425, "volume": 332038.0}, {"date": "2019-08-21", "close": 0.09425, "volume": 38634.0}, {"date": "2019-08-22", "close": 0.0989625, "volume": 238696.0}, {"date": "2019-08-23", "close": 0.09425, "volume": 234683.0}, {"date": "2019-08-26", "close": 0.0876525, "volume": 227716.0}, {"date": "2019-08-27", "close": 0.088595, "volume": 813234.0}, {"date": "2019-08-28", "close": 0.0876525, "volume": 348488.0}, {"date": "2019-08-29", "close": 0.0801125, "volume": 517222.0}, {"date": "2019-08-30", "close": 0.084825, "volume": 267471.0}, {"date": "2019-09-02", "close": 0.0895375, "volume": 136920.0}, {"date": "2019-09-03", "close": 0.088595, "volume": 907833.0}, {"date": "2019-09-04", "close": 0.088595, "volume": 117701.0}, {"date": "2019-09-05", "close": 0.09425, "volume": 153634.0}, {"date": "2019-09-06", "close": 0.09425, "volume": 500258.0}, {"date": "2019-09-10", "close": 0.0914225, "volume": 523119.0}, {"date": "2019-09-11", "close": 0.09048, "volume": 252733.0}, {"date": "2019-09-13", "close": 0.0895375, "volume": 355751.0}, {"date": "2019-09-16", "close": 0.0857675, "volume": 574519.0}, {"date": "2019-09-17", "close": 0.0857675, "volume": 106501.0}, {"date": "2019-09-18", "close": 0.0819975, "volume": 694960.0}, {"date": "2019-09-19", "close": 0.084825, "volume": 915132.0}, {"date": "2019-09-20", "close": 0.08294, "volume": 271878.0}, {"date": "2019-09-23", "close": 0.09048, "volume": 482742.0}, {"date": "2019-09-24", "close": 0.0895375, "volume": 709618.0}, {"date": "2019-09-25", "close": 0.092365, "volume": 184574.0}, {"date": "2019-09-26", "close": 0.0895375, "volume": 321184.0}, {"date": "2019-09-27", "close": 0.0914225, "volume": 381038.0}, {"date": "2019-09-30", "close": 0.0895375, "volume": 166170.0}, {"date": "2019-10-01", "close": 0.0895375, "volume": 2846.0}, {"date": "2019-10-02", "close": 0.0895375, "volume": 390430.0}, {"date": "2019-10-03", "close": 0.0895375, "volume": 747108.0}, {"date": "2019-10-04", "close": 0.0876525, "volume": 808479.0}, {"date": "2019-10-08", "close": 0.088595, "volume": 286472.0}, {"date": "2019-10-09", "close": 0.0857675, "volume": 306936.0}, {"date": "2019-10-10", "close": 0.084825, "volume": 436447.0}, {"date": "2019-10-11", "close": 0.084825, "volume": 59473.0}, {"date": "2019-10-16", "close": 0.084825, "volume": 105910.0}, {"date": "2019-10-17", "close": 0.084825, "volume": 801373.0}, {"date": "2019-10-18", "close": 0.084825, "volume": 211833.0}, {"date": "2019-10-21", "close": 0.0838825, "volume": 384085.0}, {"date": "2019-10-22", "close": 0.0838825, "volume": 5836.0}, {"date": "2019-10-23", "close": 0.081055, "volume": 424403.0}, {"date": "2019-10-24", "close": 0.0801125, "volume": 451890.0}, {"date": "2019-10-25", "close": 0.0801125, "volume": 112925.0}, {"date": "2019-10-29", "close": 0.081055, "volume": 152361.0}, {"date": "2019-10-31", "close": 0.07917, "volume": 110210.0}, {"date": "2019-11-01", "close": 0.0819975, "volume": 65536.0}, {"date": "2019-11-04", "close": 0.084825, "volume": 201272.0}, {"date": "2019-11-05", "close": 0.08294, "volume": 322065.0}, {"date": "2019-11-06", "close": 0.088595, "volume": 1553545.0}, {"date": "2019-11-07", "close": 0.103675, "volume": 2636671.0}, {"date": "2019-11-08", "close": 0.0989625, "volume": 1226332.0}, {"date": "2019-11-11", "close": 0.09425, "volume": 26525.0}, {"date": "2019-11-12", "close": 0.09425, "volume": 26525.0}, {"date": "2019-11-13", "close": 0.103675, "volume": 184912.0}, {"date": "2019-11-14", "close": 0.1008475, "volume": 237687.0}, {"date": "2019-11-15", "close": 0.0989625, "volume": 310476.0}, {"date": "2019-11-18", "close": 0.09425, "volume": 62197.0}, {"date": "2019-11-20", "close": 0.09425, "volume": 122016.0}, {"date": "2019-11-22", "close": 0.0989625, "volume": 14811.0}, {"date": "2019-11-26", "close": 0.0989625, "volume": 242960.0}, {"date": "2019-11-27", "close": 0.092365, "volume": 955057.0}, {"date": "2019-11-28", "close": 0.0933075, "volume": 189045.0}, {"date": "2019-11-29", "close": 0.09425, "volume": 405986.0}, {"date": "2019-12-02", "close": 0.0895375, "volume": 122487.0}, {"date": "2019-12-03", "close": 0.0876525, "volume": 141585.0}, {"date": "2019-12-04", "close": 0.08294, "volume": 148541.0}, {"date": "2019-12-06", "close": 0.08294, "volume": 366868.0}, {"date": "2019-12-09", "close": 0.0989625, "volume": 56255.0}, {"date": "2019-12-10", "close": 0.0989625, "volume": 95491.0}, {"date": "2019-12-11", "close": 0.0895375, "volume": 31532.0}, {"date": "2019-12-13", "close": 0.0895375, "volume": 115614.0}, {"date": "2019-12-16", "close": 0.09048, "volume": 30769.0}, {"date": "2019-12-17", "close": 0.0895375, "volume": 88092.0}, {"date": "2019-12-19", "close": 0.0895375, "volume": 42140.0}, {"date": "2019-12-20", "close": 0.08671, "volume": 346950.0}, {"date": "2019-12-31", "close": 0.09425, "volume": 21220.0}, {"date": "2020-01-02", "close": 0.092365, "volume": 21220.0}, {"date": "2020-01-06", "close": 0.088595, "volume": 21220.0}, {"date": "2020-01-07", "close": 0.0895375, "volume": 67905.0}, {"date": "2020-01-08", "close": 0.0895375, "volume": 114679.0}, {"date": "2020-01-09", "close": 0.0895375, "volume": 127363.0}, {"date": "2020-01-10", "close": 0.0933075, "volume": 42440.0}, {"date": "2020-01-13", "close": 0.0989625, "volume": 73357.0}, {"date": "2020-01-14", "close": 0.09425, "volume": 753214.0}, {"date": "2020-01-15", "close": 0.0989625, "volume": 212202.0}, {"date": "2020-01-16", "close": 0.103675, "volume": 196612.0}, {"date": "2020-01-17", "close": 0.1131, "volume": 613673.0}, {"date": "2020-01-20", "close": 0.122525, "volume": 1200885.0}, {"date": "2020-01-21", "close": 0.1083875, "volume": 1030719.0}, {"date": "2020-01-22", "close": 0.1131, "volume": 74272.0}, {"date": "2020-01-23", "close": 0.1131, "volume": 17683.0}, {"date": "2020-01-24", "close": 0.1131, "volume": 434614.0}, {"date": "2020-01-29", "close": 0.103675, "volume": 776232.0}, {"date": "2020-01-30", "close": 0.122525, "volume": 1069996.0}, {"date": "2020-01-31", "close": 0.122525, "volume": 1190990.0}, {"date": "2020-02-03", "close": 0.1131, "volume": 293545.0}, {"date": "2020-02-04", "close": 0.13195, "volume": 3772909.0}, {"date": "2020-02-05", "close": 0.1366625, "volume": 697545.0}, {"date": "2020-02-06", "close": 0.13195, "volume": 355598.0}, {"date": "2020-02-07", "close": 0.1272375, "volume": 801324.0}, {"date": "2020-02-10", "close": 0.1272375, "volume": 1010390.0}, {"date": "2020-02-11", "close": 0.13195, "volume": 772512.0}, {"date": "2020-02-12", "close": 0.1272375, "volume": 2257524.0}, {"date": "2020-02-13", "close": 0.1272375, "volume": 6085960.0}, {"date": "2020-02-14", "close": 0.1272375, "volume": 244032.0}, {"date": "2020-02-17", "close": 0.1272375, "volume": 199788.0}, {"date": "2020-02-18", "close": 0.122525, "volume": 241041.0}, {"date": "2020-02-19", "close": 0.122525, "volume": 1434139.0}, {"date": "2020-02-20", "close": 0.1272375, "volume": 83834.0}, {"date": "2020-02-21", "close": 0.1272375, "volume": 478040.0}, {"date": "2020-02-24", "close": 0.1272375, "volume": 415172.0}, {"date": "2020-02-25", "close": 0.1272375, "volume": 786526.0}, {"date": "2020-02-26", "close": 0.122525, "volume": 2600280.0}, {"date": "2020-02-27", "close": 0.1272375, "volume": 320828.0}, {"date": "2020-02-28", "close": 0.1131, "volume": 1963287.0}, {"date": "2020-03-02", "close": 0.0989625, "volume": 412891.0}, {"date": "2020-03-03", "close": 0.103675, "volume": 191930.0}, {"date": "2020-03-04", "close": 0.1083875, "volume": 227857.0}, {"date": "2020-03-05", "close": 0.1131, "volume": 78844.0}, {"date": "2020-03-09", "close": 0.09425, "volume": 684934.0}, {"date": "2020-03-10", "close": 0.0933075, "volume": 287583.0}, {"date": "2020-03-11", "close": 0.09425, "volume": 47745.0}, {"date": "2020-03-12", "close": 0.0895375, "volume": 235025.0}, {"date": "2020-03-13", "close": 0.0754, "volume": 168170.0}, {"date": "2020-03-16", "close": 0.0801125, "volume": 377719.0}, {"date": "2020-03-17", "close": 0.092365, "volume": 622639.0}, {"date": "2020-03-18", "close": 0.0819975, "volume": 253543.0}, {"date": "2020-03-19", "close": 0.0819975, "volume": 436119.0}, {"date": "2020-03-20", "close": 0.0857675, "volume": 99856.0}, {"date": "2020-03-23", "close": 0.0754, "volume": 199469.0}, {"date": "2020-03-24", "close": 0.0857675, "volume": 137931.0}, {"date": "2020-03-25", "close": 0.084825, "volume": 403182.0}, {"date": "2020-03-26", "close": 0.09425, "volume": 461538.0}, {"date": "2020-03-27", "close": 0.09048, "volume": 296020.0}, {"date": "2020-03-30", "close": 0.0895375, "volume": 148542.0}, {"date": "2020-03-31", "close": 0.0895375, "volume": 6366.0}, {"date": "2020-04-01", "close": 0.0895375, "volume": 30818.0}, {"date": "2020-04-02", "close": 0.0895375, "volume": 49377.0}, {"date": "2020-04-03", "close": 0.0989625, "volume": 380280.0}, {"date": "2020-04-06", "close": 0.0895375, "volume": 42440.0}, {"date": "2020-04-07", "close": 0.0989625, "volume": 498674.0}, {"date": "2020-04-08", "close": 0.1083875, "volume": 504997.0}, {"date": "2020-04-09", "close": 0.1178125, "volume": 856389.0}, {"date": "2020-04-14", "close": 0.1083875, "volume": 224933.0}, {"date": "2020-04-15", "close": 0.1131, "volume": 267697.0}, {"date": "2020-04-16", "close": 0.103675, "volume": 201911.0}, {"date": "2020-04-17", "close": 0.1083875, "volume": 270557.0}, {"date": "2020-04-20", "close": 0.1083875, "volume": 239706.0}, {"date": "2020-04-21", "close": 0.1131, "volume": 1582608.0}, {"date": "2020-04-22", "close": 0.1083875, "volume": 185676.0}, {"date": "2020-04-23", "close": 0.1131, "volume": 459521.0}, {"date": "2020-04-24", "close": 0.1131, "volume": 40641.0}, {"date": "2020-04-27", "close": 0.1131, "volume": 413468.0}, {"date": "2020-04-28", "close": 0.1178125, "volume": 313333.0}, {"date": "2020-04-29", "close": 0.1178125, "volume": 265252.0}, {"date": "2020-04-30", "close": 0.122525, "volume": 251671.0}, {"date": "2020-05-01", "close": 0.1131, "volume": 322822.0}, {"date": "2020-05-04", "close": 0.1131, "volume": 246536.0}, {"date": "2020-05-05", "close": 0.1178125, "volume": 429798.0}, {"date": "2020-05-06", "close": 0.1178125, "volume": 66315.0}, {"date": "2020-05-07", "close": 0.122525, "volume": 216702.0}, {"date": "2020-05-08", "close": 0.122525, "volume": 132747.0}, {"date": "2020-05-11", "close": 0.1272375, "volume": 410716.0}, {"date": "2020-05-12", "close": 0.122525, "volume": 156035.0}, {"date": "2020-05-13", "close": 0.1178125, "volume": 222812.0}, {"date": "2020-05-14", "close": 0.1131, "volume": 420209.0}, {"date": "2020-05-15", "close": 0.1178125, "volume": 151281.0}, {"date": "2020-05-18", "close": 0.122525, "volume": 14488.0}, {"date": "2020-05-19", "close": 0.1272375, "volume": 150033.0}, {"date": "2020-05-20", "close": 0.13195, "volume": 348901.0}, {"date": "2020-05-21", "close": 0.13195, "volume": 603878.0}, {"date": "2020-05-22", "close": 0.1460875, "volume": 512268.0}, {"date": "2020-05-25", "close": 0.1508, "volume": 983468.0}, {"date": "2020-05-26", "close": 0.1460875, "volume": 926355.0}, {"date": "2020-05-27", "close": 0.1649375, "volume": 665311.0}, {"date": "2020-05-28", "close": 0.160225, "volume": 292700.0}, {"date": "2020-05-29", "close": 0.1555125, "volume": 641610.0}, {"date": "2020-06-01", "close": 0.160225, "volume": 70420.0}, {"date": "2020-06-02", "close": 0.16965, "volume": 723171.0}, {"date": "2020-06-03", "close": 0.16965, "volume": 402932.0}, {"date": "2020-06-04", "close": 0.1649375, "volume": 1096171.0}, {"date": "2020-06-05", "close": 0.16965, "volume": 1192037.0}, {"date": "2020-06-09", "close": 0.179075, "volume": 3382735.0}, {"date": "2020-06-10", "close": 0.1885, "volume": 2364985.0}, {"date": "2020-06-11", "close": 0.1837875, "volume": 788527.0}, {"date": "2020-06-12", "close": 0.179075, "volume": 1154734.0}, {"date": "2020-06-15", "close": 0.1649375, "volume": 434318.0}, {"date": "2020-06-16", "close": 0.1837875, "volume": 1123506.0}, {"date": "2020-06-17", "close": 0.179075, "volume": 260229.0}, {"date": "2020-06-18", "close": 0.179075, "volume": 258534.0}, {"date": "2020-06-19", "close": 0.179075, "volume": 342522.0}, {"date": "2020-06-22", "close": 0.1885, "volume": 1902121.0}, {"date": "2020-06-23", "close": 0.1837875, "volume": 460743.0}, {"date": "2020-06-24", "close": 0.1885, "volume": 2159665.0}, {"date": "2020-06-25", "close": 0.197925, "volume": 1419558.0}, {"date": "2020-06-26", "close": 0.2120625, "volume": 776251.0}, {"date": "2020-06-29", "close": 0.197925, "volume": 1239851.0}, {"date": "2020-06-30", "close": 0.20735, "volume": 628280.0}, {"date": "2020-07-01", "close": 0.2026375, "volume": 319658.0}, {"date": "2020-07-02", "close": 0.2026375, "volume": 347642.0}, {"date": "2020-07-03", "close": 0.197925, "volume": 327735.0}, {"date": "2020-07-06", "close": 0.1885, "volume": 872303.0}, {"date": "2020-07-07", "close": 0.1932125, "volume": 151816.0}, {"date": "2020-07-08", "close": 0.1932125, "volume": 154253.0}, {"date": "2020-07-09", "close": 0.197925, "volume": 1630376.0}, {"date": "2020-07-10", "close": 0.2026375, "volume": 614672.0}, {"date": "2020-07-13", "close": 0.20735, "volume": 651576.0}, {"date": "2020-07-14", "close": 0.2120625, "volume": 1593928.0}, {"date": "2020-07-15", "close": 0.2309125, "volume": 782749.0}, {"date": "2020-07-16", "close": 0.2309125, "volume": 219406.0}, {"date": "2020-07-17", "close": 0.235625, "volume": 1040667.0}, {"date": "2020-07-20", "close": 0.2262, "volume": 422723.0}, {"date": "2020-07-21", "close": 0.216775, "volume": 737828.0}, {"date": "2020-07-22", "close": 0.216775, "volume": 47427.0}, {"date": "2020-07-23", "close": 0.2214875, "volume": 379936.0}, {"date": "2020-07-24", "close": 0.216775, "volume": 340798.0}, {"date": "2020-07-27", "close": 0.2026375, "volume": 329141.0}, {"date": "2020-07-28", "close": 0.20735, "volume": 180662.0}, {"date": "2020-07-29", "close": 0.20735, "volume": 95491.0}, {"date": "2020-07-30", "close": 0.2026375, "volume": 281238.0}, {"date": "2020-07-31", "close": 0.20735, "volume": 709129.0}, {"date": "2020-08-03", "close": 0.197925, "volume": 724971.0}, {"date": "2020-08-04", "close": 0.20735, "volume": 282230.0}, {"date": "2020-08-05", "close": 0.2120625, "volume": 579497.0}, {"date": "2020-08-06", "close": 0.20735, "volume": 702903.0}, {"date": "2020-08-07", "close": 0.2214875, "volume": 524040.0}, {"date": "2020-08-10", "close": 0.216775, "volume": 324835.0}, {"date": "2020-08-11", "close": 0.216775, "volume": 144440.0}, {"date": "2020-08-12", "close": 0.20735, "volume": 222105.0}, {"date": "2020-08-13", "close": 0.2262, "volume": 147410.0}, {"date": "2020-08-14", "close": 0.2262, "volume": 289467.0}, {"date": "2020-08-17", "close": 0.2309125, "volume": 446080.0}, {"date": "2020-08-18", "close": 0.2262, "volume": 482820.0}, {"date": "2020-08-19", "close": 0.2262, "volume": 40811.0}, {"date": "2020-08-20", "close": 0.2403375, "volume": 820482.0}, {"date": "2020-08-21", "close": 0.2403375, "volume": 786222.0}, {"date": "2020-08-24", "close": 0.2497625, "volume": 204127.0}, {"date": "2020-08-25", "close": 0.24505, "volume": 159689.0}, {"date": "2020-08-26", "close": 0.2497625, "volume": 240874.0}, {"date": "2020-08-27", "close": 0.2403375, "volume": 102751.0}, {"date": "2020-08-28", "close": 0.24505, "volume": 1100325.0}, {"date": "2020-08-31", "close": 0.2403375, "volume": 334437.0}, {"date": "2020-09-01", "close": 0.235625, "volume": 187386.0}, {"date": "2020-09-02", "close": 0.2309125, "volume": 299192.0}, {"date": "2020-09-03", "close": 0.235625, "volume": 663429.0}, {"date": "2020-09-04", "close": 0.235625, "volume": 326417.0}, {"date": "2020-09-07", "close": 0.2309125, "volume": 570671.0}, {"date": "2020-09-08", "close": 0.235625, "volume": 203758.0}, {"date": "2020-09-09", "close": 0.2403375, "volume": 2232793.0}, {"date": "2020-09-10", "close": 0.2591875, "volume": 1230637.0}, {"date": "2020-09-11", "close": 0.273325, "volume": 1542226.0}, {"date": "2020-09-14", "close": 0.2639, "volume": 480858.0}, {"date": "2020-09-15", "close": 0.273325, "volume": 37464.0}, {"date": "2020-09-16", "close": 0.2686125, "volume": 312903.0}, {"date": "2020-09-17", "close": 0.273325, "volume": 267222.0}, {"date": "2020-09-21", "close": 0.367575, "volume": 4249392.0}, {"date": "2020-09-22", "close": 0.35815, "volume": 1247076.0}, {"date": "2020-09-23", "close": 0.3534375, "volume": 1639464.0}, {"date": "2020-09-24", "close": 0.424125, "volume": 2489020.0}, {"date": "2020-09-25", "close": 0.4099875, "volume": 829300.0}, {"date": "2020-09-28", "close": 0.39585, "volume": 719438.0}, {"date": "2020-09-29", "close": 0.39585, "volume": 750132.0}, {"date": "2020-09-30", "close": 0.3722875, "volume": 569457.0}, {"date": "2020-10-01", "close": 0.3722875, "volume": 640624.0}, {"date": "2020-10-02", "close": 0.377, "volume": 284437.0}, {"date": "2020-10-05", "close": 0.367575, "volume": 707375.0}, {"date": "2020-10-06", "close": 0.3628625, "volume": 913255.0}, {"date": "2020-10-07", "close": 0.367575, "volume": 1380412.0}, {"date": "2020-10-08", "close": 0.3628625, "volume": 169199.0}, {"date": "2020-10-09", "close": 0.4005625, "volume": 1353803.0}, {"date": "2020-10-12", "close": 0.386425, "volume": 935942.0}, {"date": "2020-10-13", "close": 0.405275, "volume": 507859.0}, {"date": "2020-10-14", "close": 0.4099875, "volume": 42960.0}, {"date": "2020-10-15", "close": 0.39585, "volume": 723602.0}, {"date": "2020-10-16", "close": 0.3911375, "volume": 62599.0}, {"date": "2020-10-19", "close": 0.4005625, "volume": 198405.0}, {"date": "2020-10-20", "close": 0.377, "volume": 242514.0}, {"date": "2020-10-21", "close": 0.377, "volume": 128666.0}, {"date": "2020-10-22", "close": 0.367575, "volume": 761049.0}, {"date": "2020-10-23", "close": 0.3817125, "volume": 820404.0}, {"date": "2020-10-26", "close": 0.39585, "volume": 844759.0}, {"date": "2020-10-27", "close": 0.3628625, "volume": 258762.0}, {"date": "2020-10-28", "close": 0.367575, "volume": 329045.0}, {"date": "2020-10-29", "close": 0.3722875, "volume": 707752.0}, {"date": "2020-10-30", "close": 0.3628625, "volume": 451709.0}, {"date": "2020-11-02", "close": 0.3628625, "volume": 279185.0}, {"date": "2020-11-03", "close": 0.3628625, "volume": 793841.0}, {"date": "2020-11-04", "close": 0.3628625, "volume": 218605.0}, {"date": "2020-11-05", "close": 0.35815, "volume": 881281.0}, {"date": "2020-11-06", "close": 0.35815, "volume": 184197.0}, {"date": "2020-11-09", "close": 0.3628625, "volume": 175034.0}, {"date": "2020-11-10", "close": 0.35815, "volume": 245775.0}, {"date": "2020-11-11", "close": 0.3534375, "volume": 387172.0}, {"date": "2020-11-12", "close": 0.3534375, "volume": 262069.0}, {"date": "2020-11-13", "close": 0.35815, "volume": 173762.0}, {"date": "2020-11-16", "close": 0.3534375, "volume": 6366.0}, {"date": "2020-11-17", "close": 0.3534375, "volume": 95474.0}, {"date": "2020-11-18", "close": 0.367575, "volume": 331786.0}, {"date": "2020-11-19", "close": 0.3628625, "volume": 292367.0}, {"date": "2020-11-20", "close": 0.35815, "volume": 123943.0}, {"date": "2020-11-23", "close": 0.35815, "volume": 64466.0}, {"date": "2020-11-25", "close": 0.3440125, "volume": 426241.0}, {"date": "2020-11-26", "close": 0.3393, "volume": 599804.0}, {"date": "2020-11-27", "close": 0.3534375, "volume": 161975.0}, {"date": "2020-11-30", "close": 0.3393, "volume": 744063.0}, {"date": "2020-12-01", "close": 0.3393, "volume": 557443.0}, {"date": "2020-12-02", "close": 0.3440125, "volume": 26525.0}, {"date": "2020-12-03", "close": 0.3440125, "volume": 275404.0}, {"date": "2020-12-04", "close": 0.35815, "volume": 356042.0}, {"date": "2020-12-07", "close": 0.35815, "volume": 647193.0}, {"date": "2020-12-08", "close": 0.367575, "volume": 848855.0}, {"date": "2020-12-09", "close": 0.348725, "volume": 169998.0}, {"date": "2020-12-10", "close": 0.348725, "volume": 2706.0}, {"date": "2020-12-11", "close": 0.348725, "volume": 86046.0}, {"date": "2020-12-14", "close": 0.3440125, "volume": 316257.0}, {"date": "2020-12-15", "close": 0.3345875, "volume": 387836.0}, {"date": "2020-12-16", "close": 0.3345875, "volume": 130290.0}, {"date": "2020-12-17", "close": 0.3345875, "volume": 176952.0}, {"date": "2020-12-18", "close": 0.3345875, "volume": 168035.0}, {"date": "2020-12-21", "close": 0.3345875, "volume": 82574.0}, {"date": "2020-12-22", "close": 0.3393, "volume": 202733.0}, {"date": "2020-12-23", "close": 0.3345875, "volume": 295257.0}, {"date": "2020-12-24", "close": 0.3345875, "volume": 49613.0}, {"date": "2020-12-29", "close": 0.367575, "volume": 435333.0}, {"date": "2020-12-30", "close": 0.3534375, "volume": 111688.0}, {"date": "2020-12-31", "close": 0.348725, "volume": 36360.0}, {"date": "2021-01-04", "close": 0.3393, "volume": 126817.0}, {"date": "2021-01-05", "close": 0.3345875, "volume": 274555.0}, {"date": "2021-01-06", "close": 0.3345875, "volume": 1156753.0}, {"date": "2021-01-07", "close": 0.3393, "volume": 405149.0}, {"date": "2021-01-08", "close": 0.3440125, "volume": 345548.0}, {"date": "2021-01-11", "close": 0.3534375, "volume": 220429.0}, {"date": "2021-01-12", "close": 0.3817125, "volume": 646014.0}, {"date": "2021-01-13", "close": 0.3628625, "volume": 258890.0}, {"date": "2021-01-14", "close": 0.377, "volume": 412956.0}, {"date": "2021-01-15", "close": 0.3722875, "volume": 62212.0}, {"date": "2021-01-18", "close": 0.377, "volume": 234542.0}, {"date": "2021-01-19", "close": 0.367575, "volume": 226283.0}, {"date": "2021-01-20", "close": 0.377, "volume": 131857.0}, {"date": "2021-01-21", "close": 0.386425, "volume": 656437.0}, {"date": "2021-01-22", "close": 0.35815, "volume": 587142.0}, {"date": "2021-01-25", "close": 0.3628625, "volume": 149469.0}, {"date": "2021-01-27", "close": 0.3628625, "volume": 1270834.0}, {"date": "2021-01-28", "close": 0.3628625, "volume": 541533.0}, {"date": "2021-01-29", "close": 0.35815, "volume": 1037920.0}, {"date": "2021-02-01", "close": 0.3440125, "volume": 2118226.0}, {"date": "2021-02-02", "close": 0.3393, "volume": 1486218.0}, {"date": "2021-02-03", "close": 0.3393, "volume": 278802.0}, {"date": "2021-02-04", "close": 0.35815, "volume": 563931.0}, {"date": "2021-02-05", "close": 0.367575, "volume": 978453.0}, {"date": "2021-02-08", "close": 0.4288375, "volume": 1579206.0}, {"date": "2021-02-09", "close": 0.442975, "volume": 665716.0}, {"date": "2021-02-10", "close": 0.405275, "volume": 656903.0}, {"date": "2021-02-11", "close": 0.424125, "volume": 427263.0}, {"date": "2021-02-12", "close": 0.4147, "volume": 122420.0}, {"date": "2021-02-15", "close": 0.4476875, "volume": 99063.0}, {"date": "2021-02-16", "close": 0.4476875, "volume": 158799.0}, {"date": "2021-02-17", "close": 0.4194125, "volume": 116087.0}, {"date": "2021-02-18", "close": 0.405275, "volume": 621563.0}, {"date": "2021-02-19", "close": 0.39585, "volume": 857444.0}, {"date": "2021-02-22", "close": 0.3911375, "volume": 11183.0}, {"date": "2021-02-23", "close": 0.4005625, "volume": 452665.0}, {"date": "2021-02-25", "close": 0.386425, "volume": 121804.0}, {"date": "2021-02-26", "close": 0.405275, "volume": 264661.0}, {"date": "2021-03-01", "close": 0.3911375, "volume": 292012.0}, {"date": "2021-03-02", "close": 0.3911375, "volume": 323298.0}, {"date": "2021-03-03", "close": 0.39585, "volume": 288982.0}, {"date": "2021-03-04", "close": 0.39585, "volume": 316306.0}, {"date": "2021-03-05", "close": 0.3911375, "volume": 605946.0}, {"date": "2021-03-08", "close": 0.39585, "volume": 155203.0}, {"date": "2021-03-09", "close": 0.386425, "volume": 218673.0}, {"date": "2021-03-10", "close": 0.377, "volume": 267198.0}, {"date": "2021-03-11", "close": 0.377, "volume": 321880.0}, {"date": "2021-03-12", "close": 0.3722875, "volume": 430425.0}, {"date": "2021-03-15", "close": 0.386425, "volume": 378658.0}, {"date": "2021-03-16", "close": 0.3911375, "volume": 1819449.0}, {"date": "2021-03-17", "close": 0.4524, "volume": 738927.0}, {"date": "2021-03-18", "close": 0.47125, "volume": 543526.0}, {"date": "2021-03-19", "close": 0.4476875, "volume": 563632.0}, {"date": "2021-03-22", "close": 0.442975, "volume": 43579.0}, {"date": "2021-03-23", "close": 0.4099875, "volume": 179477.0}, {"date": "2021-03-24", "close": 0.424125, "volume": 214305.0}, {"date": "2021-03-25", "close": 0.424125, "volume": 99965.0}, {"date": "2021-03-30", "close": 0.442975, "volume": 576810.0}, {"date": "2021-03-31", "close": 0.4948125, "volume": 2188316.0}, {"date": "2021-04-01", "close": 0.54665, "volume": 682143.0}, {"date": "2021-04-06", "close": 0.5419375, "volume": 1046841.0}, {"date": "2021-04-07", "close": 0.5230875, "volume": 262547.0}, {"date": "2021-04-08", "close": 0.518375, "volume": 444226.0}, {"date": "2021-04-09", "close": 0.5325125, "volume": 117443.0}, {"date": "2021-04-12", "close": 0.5136625, "volume": 250333.0}, {"date": "2021-04-13", "close": 0.5278, "volume": 859356.0}, {"date": "2021-04-14", "close": 0.574925, "volume": 1082402.0}, {"date": "2021-04-15", "close": 0.5655, "volume": 1374665.0}, {"date": "2021-04-16", "close": 0.5796375, "volume": 659241.0}, {"date": "2021-04-19", "close": 0.6079125, "volume": 608049.0}, {"date": "2021-04-20", "close": 0.574925, "volume": 351136.0}, {"date": "2021-04-21", "close": 0.556075, "volume": 354457.0}, {"date": "2021-04-22", "close": 0.556075, "volume": 259336.0}, {"date": "2021-04-23", "close": 0.574925, "volume": 331919.0}, {"date": "2021-04-26", "close": 0.5702125, "volume": 149685.0}, {"date": "2021-04-27", "close": 0.537225, "volume": 62314.0}, {"date": "2021-04-28", "close": 0.537225, "volume": 135562.0}, {"date": "2021-04-29", "close": 0.5513625, "volume": 96784.0}, {"date": "2021-04-30", "close": 0.5513625, "volume": 18389.0}, {"date": "2021-05-03", "close": 0.518375, "volume": 236006.0}, {"date": "2021-05-04", "close": 0.54665, "volume": 135798.0}, {"date": "2021-05-05", "close": 0.5278, "volume": 28005.0}, {"date": "2021-05-06", "close": 0.537225, "volume": 79926.0}, {"date": "2021-05-07", "close": 0.574925, "volume": 223759.0}, {"date": "2021-05-10", "close": 0.574925, "volume": 62955.0}, {"date": "2021-05-11", "close": 0.556075, "volume": 235831.0}, {"date": "2021-05-12", "close": 0.5513625, "volume": 632908.0}, {"date": "2021-05-13", "close": 0.6550375, "volume": 510048.0}, {"date": "2021-05-14", "close": 0.69745, "volume": 636054.0}, {"date": "2021-05-17", "close": 0.706875, "volume": 404512.0}, {"date": "2021-05-18", "close": 0.6927375, "volume": 140956.0}, {"date": "2021-05-19", "close": 0.65975, "volume": 410258.0}, {"date": "2021-05-20", "close": 0.631475, "volume": 309709.0}, {"date": "2021-05-21", "close": 0.669175, "volume": 406970.0}, {"date": "2021-05-24", "close": 0.65975, "volume": 105693.0}, {"date": "2021-05-25", "close": 0.650325, "volume": 152804.0}, {"date": "2021-05-26", "close": 0.650325, "volume": 90756.0}, {"date": "2021-05-27", "close": 0.6456125, "volume": 547178.0}, {"date": "2021-05-28", "close": 0.6361875, "volume": 415511.0}, {"date": "2021-05-31", "close": 0.62205, "volume": 379291.0}, {"date": "2021-06-01", "close": 0.6409, "volume": 173331.0}, {"date": "2021-06-02", "close": 0.650325, "volume": 340423.0}, {"date": "2021-06-03", "close": 0.62205, "volume": 172856.0}, {"date": "2021-06-04", "close": 0.62205, "volume": 695381.0}, {"date": "2021-06-07", "close": 0.6032, "volume": 318316.0}, {"date": "2021-06-08", "close": 0.6409, "volume": 386012.0}, {"date": "2021-06-09", "close": 0.725725, "volume": 2016636.0}, {"date": "2021-06-10", "close": 0.688025, "volume": 1028305.0}, {"date": "2021-06-11", "close": 0.669175, "volume": 386355.0}, {"date": "2021-06-15", "close": 0.6409, "volume": 416016.0}, {"date": "2021-06-16", "close": 0.62205, "volume": 1432005.0}, {"date": "2021-06-17", "close": 0.612625, "volume": 487733.0}, {"date": "2021-06-18", "close": 0.6032, "volume": 537511.0}, {"date": "2021-06-21", "close": 0.574925, "volume": 516214.0}, {"date": "2021-06-22", "close": 0.5796375, "volume": 296561.0}, {"date": "2021-06-23", "close": 0.5607875, "volume": 334209.0}, {"date": "2021-06-24", "close": 0.5513625, "volume": 881463.0}, {"date": "2021-06-25", "close": 0.5984875, "volume": 309180.0}, {"date": "2021-06-28", "close": 0.62205, "volume": 176444.0}, {"date": "2021-06-29", "close": 0.6032, "volume": 292808.0}, {"date": "2021-07-01", "close": 0.612625, "volume": 389214.0}, {"date": "2021-07-02", "close": 0.631475, "volume": 351317.0}, {"date": "2021-07-05", "close": 0.62205, "volume": 89076.0}, {"date": "2021-07-06", "close": 0.593775, "volume": 304056.0}, {"date": "2021-07-07", "close": 0.574925, "volume": 368146.0}, {"date": "2021-07-08", "close": 0.5890625, "volume": 233412.0}, {"date": "2021-07-09", "close": 0.58435, "volume": 67598.0}, {"date": "2021-07-12", "close": 0.5796375, "volume": 68075.0}, {"date": "2021-07-13", "close": 0.574925, "volume": 102996.0}, {"date": "2021-07-14", "close": 0.556075, "volume": 140468.0}, {"date": "2021-07-15", "close": 0.574925, "volume": 205628.0}, {"date": "2021-07-16", "close": 0.5655, "volume": 87494.0}, {"date": "2021-07-19", "close": 0.5655, "volume": 313556.0}, {"date": "2021-07-20", "close": 0.54665, "volume": 394327.0}, {"date": "2021-07-21", "close": 0.556075, "volume": 214518.0}, {"date": "2021-07-22", "close": 0.58435, "volume": 198877.0}, {"date": "2021-07-23", "close": 0.574925, "volume": 156268.0}, {"date": "2021-07-26", "close": 0.5655, "volume": 131020.0}, {"date": "2021-07-27", "close": 0.537225, "volume": 375664.0}, {"date": "2021-07-28", "close": 0.5278, "volume": 21910.0}, {"date": "2021-07-29", "close": 0.5278, "volume": 53774.0}, {"date": "2021-07-30", "close": 0.54665, "volume": 220662.0}, {"date": "2021-08-02", "close": 0.537225, "volume": 154574.0}, {"date": "2021-08-03", "close": 0.5513625, "volume": 105179.0}, {"date": "2021-08-04", "close": 0.5607875, "volume": 176629.0}, {"date": "2021-08-05", "close": 0.5607875, "volume": 4612.0}, {"date": "2021-08-06", "close": 0.5607875, "volume": 128997.0}, {"date": "2021-08-09", "close": 0.5607875, "volume": 68898.0}, {"date": "2021-08-10", "close": 0.537225, "volume": 132626.0}, {"date": "2021-08-11", "close": 0.537225, "volume": 62819.0}, {"date": "2021-08-12", "close": 0.537225, "volume": 116445.0}, {"date": "2021-08-13", "close": 0.5325125, "volume": 148102.0}, {"date": "2021-08-16", "close": 0.5278, "volume": 213744.0}, {"date": "2021-08-17", "close": 0.5136625, "volume": 400502.0}, {"date": "2021-08-18", "close": 0.50895, "volume": 258959.0}, {"date": "2021-08-19", "close": 0.499525, "volume": 173323.0}, {"date": "2021-08-20", "close": 0.5042375, "volume": 427921.0}, {"date": "2021-08-23", "close": 0.537225, "volume": 423224.0}, {"date": "2021-08-24", "close": 0.537225, "volume": 209889.0}, {"date": "2021-08-25", "close": 0.5419375, "volume": 89462.0}, {"date": "2021-08-26", "close": 0.574925, "volume": 385787.0}, {"date": "2021-08-27", "close": 0.5513625, "volume": 242340.0}, {"date": "2021-08-30", "close": 0.54429375, "volume": 157119.0}, {"date": "2021-08-31", "close": 0.5419375, "volume": 85570.0}, {"date": "2021-09-01", "close": 0.537225, "volume": 52663.0}, {"date": "2021-09-02", "close": 0.518375, "volume": 202790.0}, {"date": "2021-09-03", "close": 0.5278, "volume": 141125.0}, {"date": "2021-09-06", "close": 0.5136625, "volume": 179512.0}, {"date": "2021-09-07", "close": 0.4948125, "volume": 158576.0}, {"date": "2021-09-08", "close": 0.4948125, "volume": 112019.0}, {"date": "2021-09-09", "close": 0.499525, "volume": 85987.0}, {"date": "2021-09-10", "close": 0.499525, "volume": 91542.0}, {"date": "2021-09-13", "close": 0.499525, "volume": 73295.0}, {"date": "2021-09-14", "close": 0.5136625, "volume": 127375.0}, {"date": "2021-09-15", "close": 0.50895, "volume": 34589.0}, {"date": "2021-09-16", "close": 0.54665, "volume": 522696.0}, {"date": "2021-09-17", "close": 0.50895, "volume": 234871.0}, {"date": "2021-09-20", "close": 0.480675, "volume": 231309.0}, {"date": "2021-09-21", "close": 0.47125, "volume": 402464.0}, {"date": "2021-09-22", "close": 0.4759625, "volume": 122044.0}, {"date": "2021-09-23", "close": 0.4665375, "volume": 182573.0}, {"date": "2021-09-24", "close": 0.461825, "volume": 87590.0}, {"date": "2021-09-27", "close": 0.47125, "volume": 243624.0}, {"date": "2021-09-28", "close": 0.47125, "volume": 303740.0}, {"date": "2021-09-29", "close": 0.47125, "volume": 263040.0}, {"date": "2021-09-30", "close": 0.47125, "volume": 212256.0}, {"date": "2021-10-01", "close": 0.47125, "volume": 387276.0}, {"date": "2021-10-04", "close": 0.4901, "volume": 269600.0}, {"date": "2021-10-05", "close": 0.4759625, "volume": 335077.0}, {"date": "2021-10-06", "close": 0.4665375, "volume": 196396.0}, {"date": "2021-10-07", "close": 0.461825, "volume": 161073.0}, {"date": "2021-10-08", "close": 0.4571125, "volume": 288093.0}, {"date": "2021-10-11", "close": 0.4524, "volume": 146486.0}, {"date": "2021-10-12", "close": 0.442975, "volume": 95441.0}, {"date": "2021-10-13", "close": 0.4476875, "volume": 218455.0}, {"date": "2021-10-14", "close": 0.4524, "volume": 106236.0}, {"date": "2021-10-15", "close": 0.43355, "volume": 236027.0}, {"date": "2021-10-18", "close": 0.4288375, "volume": 548112.0}, {"date": "2021-10-19", "close": 0.43355, "volume": 66051.0}, {"date": "2021-10-20", "close": 0.461825, "volume": 535390.0}, {"date": "2021-10-21", "close": 0.461825, "volume": 479398.0}, {"date": "2021-10-22", "close": 0.4665375, "volume": 308292.0}, {"date": "2021-10-25", "close": 0.480675, "volume": 271902.0}, {"date": "2021-10-26", "close": 0.54665, "volume": 191361.0}, {"date": "2021-10-27", "close": 0.5278, "volume": 288799.0}, {"date": "2021-10-28", "close": 0.5325125, "volume": 250950.0}, {"date": "2021-10-29", "close": 0.518375, "volume": 103366.0}, {"date": "2021-11-01", "close": 0.5230875, "volume": 230467.0}, {"date": "2021-11-02", "close": 0.4948125, "volume": 203473.0}, {"date": "2021-11-03", "close": 0.50895, "volume": 16533.0}, {"date": "2021-11-04", "close": 0.499525, "volume": 123773.0}, {"date": "2021-11-05", "close": 0.499525, "volume": 76710.0}, {"date": "2021-11-08", "close": 0.5278, "volume": 210150.0}, {"date": "2021-11-09", "close": 0.5278, "volume": 243807.0}, {"date": "2021-11-10", "close": 0.537225, "volume": 319912.0}, {"date": "2021-11-11", "close": 0.5419375, "volume": 175337.0}, {"date": "2021-11-12", "close": 0.58435, "volume": 586889.0}, {"date": "2021-11-15", "close": 0.62205, "volume": 603742.0}, {"date": "2021-11-16", "close": 0.6079125, "volume": 276770.0}, {"date": "2021-11-17", "close": 0.6079125, "volume": 259897.0}, {"date": "2021-11-18", "close": 0.612625, "volume": 409065.0}, {"date": "2021-11-19", "close": 0.6409, "volume": 1317090.0}, {"date": "2021-11-22", "close": 0.631475, "volume": 560846.0}, {"date": "2021-11-23", "close": 0.631475, "volume": 1062002.0}, {"date": "2021-11-24", "close": 0.612625, "volume": 541391.0}, {"date": "2021-11-25", "close": 0.612625, "volume": 703912.0}, {"date": "2021-11-26", "close": 0.6032, "volume": 364703.0}, {"date": "2021-11-29", "close": 0.54665, "volume": 490519.0}, {"date": "2021-11-30", "close": 0.556075, "volume": 551985.0}, {"date": "2021-12-01", "close": 0.54665, "volume": 349358.0}, {"date": "2021-12-02", "close": 0.54665, "volume": 203893.0}, {"date": "2021-12-03", "close": 0.5325125, "volume": 31090.0}, {"date": "2021-12-06", "close": 0.4901, "volume": 375781.0}, {"date": "2021-12-07", "close": 0.5136625, "volume": 193804.0}, {"date": "2021-12-08", "close": 0.5607875, "volume": 982480.0}, {"date": "2021-12-09", "close": 0.5655, "volume": 619611.0}, {"date": "2021-12-10", "close": 0.574925, "volume": 334124.0}, {"date": "2021-12-13", "close": 0.556075, "volume": 225180.0}, {"date": "2021-12-14", "close": 0.537225, "volume": 217182.0}, {"date": "2021-12-15", "close": 0.5702125, "volume": 451723.0}, {"date": "2021-12-16", "close": 0.556075, "volume": 259927.0}, {"date": "2021-12-17", "close": 0.54665, "volume": 296694.0}, {"date": "2021-12-20", "close": 0.5655, "volume": 202449.0}, {"date": "2021-12-21", "close": 0.54665, "volume": 113276.0}, {"date": "2021-12-22", "close": 0.5419375, "volume": 737047.0}, {"date": "2021-12-23", "close": 0.537225, "volume": 440168.0}, {"date": "2021-12-24", "close": 0.5513625, "volume": 81310.0}, {"date": "2021-12-29", "close": 0.5278, "volume": 83321.0}, {"date": "2021-12-30", "close": 0.5278, "volume": 36282.0}, {"date": "2021-12-31", "close": 0.5278, "volume": 43612.0}, {"date": "2022-01-04", "close": 0.50895, "volume": 378856.0}, {"date": "2022-01-05", "close": 0.50895, "volume": 73025.0}, {"date": "2022-01-06", "close": 0.499525, "volume": 249182.0}, {"date": "2022-01-07", "close": 0.4948125, "volume": 160576.0}, {"date": "2022-01-10", "close": 0.4948125, "volume": 188125.0}, {"date": "2022-01-11", "close": 0.4853875, "volume": 131917.0}, {"date": "2022-01-12", "close": 0.4853875, "volume": 56429.0}, {"date": "2022-01-13", "close": 0.499525, "volume": 459838.0}, {"date": "2022-01-14", "close": 0.5042375, "volume": 199503.0}, {"date": "2022-01-17", "close": 0.4948125, "volume": 199894.0}, {"date": "2022-01-18", "close": 0.480675, "volume": 134006.0}, {"date": "2022-01-19", "close": 0.4901, "volume": 43298.0}, {"date": "2022-01-20", "close": 0.4901, "volume": 110027.0}, {"date": "2022-01-21", "close": 0.442975, "volume": 499644.0}, {"date": "2022-01-24", "close": 0.442975, "volume": 241885.0}, {"date": "2022-01-25", "close": 0.4147, "volume": 311916.0}, {"date": "2022-01-27", "close": 0.424125, "volume": 376261.0}, {"date": "2022-01-28", "close": 0.4382625, "volume": 80429.0}, {"date": "2022-01-31", "close": 0.43355, "volume": 164376.0}, {"date": "2022-02-01", "close": 0.4524, "volume": 61981.0}, {"date": "2022-02-02", "close": 0.442975, "volume": 64644.0}, {"date": "2022-02-03", "close": 0.4524, "volume": 30194.0}, {"date": "2022-02-04", "close": 0.43355, "volume": 97865.0}, {"date": "2022-02-07", "close": 0.43355, "volume": 235465.0}, {"date": "2022-02-08", "close": 0.424125, "volume": 122540.0}, {"date": "2022-02-09", "close": 0.442975, "volume": 370890.0}, {"date": "2022-02-10", "close": 0.461825, "volume": 680033.0}, {"date": "2022-02-11", "close": 0.499525, "volume": 483729.0}, {"date": "2022-02-14", "close": 0.47125, "volume": 209526.0}, {"date": "2022-02-15", "close": 0.461825, "volume": 73238.0}, {"date": "2022-02-16", "close": 0.4524, "volume": 57145.0}, {"date": "2022-02-17", "close": 0.4524, "volume": 505074.0}, {"date": "2022-02-18", "close": 0.4524, "volume": 89880.0}, {"date": "2022-02-21", "close": 0.424125, "volume": 121358.0}, {"date": "2022-02-22", "close": 0.386425, "volume": 826945.0}, {"date": "2022-02-23", "close": 0.3911375, "volume": 294456.0}, {"date": "2022-02-24", "close": 0.367575, "volume": 471303.0}, {"date": "2022-02-25", "close": 0.3817125, "volume": 449024.0}, {"date": "2022-02-28", "close": 0.3817125, "volume": 288280.0}, {"date": "2022-03-01", "close": 0.3817125, "volume": 507205.0}, {"date": "2022-03-02", "close": 0.3817125, "volume": 87949.0}, {"date": "2022-03-03", "close": 0.424125, "volume": 2362094.0}, {"date": "2022-03-04", "close": 0.442975, "volume": 1112494.0}, {"date": "2022-03-07", "close": 0.4194125, "volume": 355312.0}, {"date": "2022-03-08", "close": 0.3911375, "volume": 832083.0}, {"date": "2022-03-09", "close": 0.4194125, "volume": 327051.0}, {"date": "2022-03-10", "close": 0.405275, "volume": 506813.0}, {"date": "2022-03-11", "close": 0.405275, "volume": 371363.0}, {"date": "2022-03-14", "close": 0.4099875, "volume": 293731.0}, {"date": "2022-03-15", "close": 0.4147, "volume": 4442615.0}, {"date": "2022-03-16", "close": 0.47125, "volume": 1217538.0}, {"date": "2022-03-17", "close": 0.4524, "volume": 362320.0}, {"date": "2022-03-18", "close": 0.4901, "volume": 556827.0}, {"date": "2022-03-21", "close": 0.480675, "volume": 233656.0}, {"date": "2022-03-22", "close": 0.5278, "volume": 1033572.0}, {"date": "2022-03-23", "close": 0.5278, "volume": 407794.0}, {"date": "2022-03-24", "close": 0.4901, "volume": 445131.0}, {"date": "2022-03-25", "close": 0.518375, "volume": 433304.0}, {"date": "2022-03-28", "close": 0.5419375, "volume": 1141225.0}, {"date": "2022-03-29", "close": 0.5136625, "volume": 239376.0}, {"date": "2022-03-30", "close": 0.518375, "volume": 213119.0}, {"date": "2022-03-31", "close": 0.5655, "volume": 981242.0}, {"date": "2022-04-05", "close": 0.725725, "volume": 6534470.0}, {"date": "2022-04-06", "close": 0.744575, "volume": 6009699.0}, {"date": "2022-04-07", "close": 0.688025, "volume": 1500541.0}, {"date": "2022-04-08", "close": 0.65975, "volume": 900572.0}, {"date": "2022-04-11", "close": 0.6550375, "volume": 454883.0}, {"date": "2022-04-12", "close": 0.6267625, "volume": 718747.0}, {"date": "2022-04-13", "close": 0.650325, "volume": 295222.0}, {"date": "2022-04-14", "close": 0.688025, "volume": 624396.0}, {"date": "2022-04-19", "close": 0.65975, "volume": 409047.0}, {"date": "2022-04-20", "close": 0.6833125, "volume": 236406.0}, {"date": "2022-04-21", "close": 0.73515, "volume": 1052046.0}, {"date": "2022-04-22", "close": 0.69745, "volume": 527298.0}, {"date": "2022-04-26", "close": 0.6361875, "volume": 549857.0}, {"date": "2022-04-27", "close": 0.669175, "volume": 430961.0}, {"date": "2022-05-03", "close": 0.5890625, "volume": 1173025.0}, {"date": "2022-05-04", "close": 0.612625, "volume": 786667.0}, {"date": "2022-05-05", "close": 0.6079125, "volume": 554428.0}, {"date": "2022-05-06", "close": 0.6079125, "volume": 1106301.0}, {"date": "2022-05-09", "close": 0.5607875, "volume": 334163.0}, {"date": "2022-05-10", "close": 0.537225, "volume": 444579.0}, {"date": "2022-05-11", "close": 0.518375, "volume": 312319.0}, {"date": "2022-05-12", "close": 0.499525, "volume": 369853.0}, {"date": "2022-05-13", "close": 0.5042375, "volume": 518804.0}, {"date": "2022-05-16", "close": 0.499525, "volume": 929388.0}, {"date": "2022-05-17", "close": 0.518375, "volume": 165921.0}, {"date": "2022-05-18", "close": 0.50895, "volume": 218619.0}, {"date": "2022-05-19", "close": 0.4759625, "volume": 54369.0}, {"date": "2022-05-20", "close": 0.4665375, "volume": 483183.0}, {"date": "2022-05-23", "close": 0.4476875, "volume": 671646.0}, {"date": "2022-05-24", "close": 0.442975, "volume": 419426.0}, {"date": "2022-05-25", "close": 0.47125, "volume": 1047501.0}, {"date": "2022-05-26", "close": 0.4948125, "volume": 146449.0}, {"date": "2022-05-27", "close": 0.5042375, "volume": 235685.0}, {"date": "2022-05-30", "close": 0.5278, "volume": 491323.0}, {"date": "2022-05-31", "close": 0.518375, "volume": 488738.0}, {"date": "2022-06-01", "close": 0.50895, "volume": 57916.0}, {"date": "2022-06-02", "close": 0.50895, "volume": 425107.0}, {"date": "2022-06-03", "close": 0.5278, "volume": 414355.0}, {"date": "2022-06-06", "close": 0.4901, "volume": 413604.0}, {"date": "2022-06-07", "close": 0.480675, "volume": 510380.0}, {"date": "2022-06-08", "close": 0.4665375, "volume": 252092.0}, {"date": "2022-06-09", "close": 0.4524, "volume": 172430.0}, {"date": "2022-06-10", "close": 0.4288375, "volume": 620476.0}, {"date": "2022-06-16", "close": 0.4005625, "volume": 1351230.0}, {"date": "2022-06-17", "close": 0.442975, "volume": 1132255.0}, {"date": "2022-06-20", "close": 0.4665375, "volume": 814950.0}, {"date": "2022-06-21", "close": 0.4571125, "volume": 333647.0}, {"date": "2022-06-22", "close": 0.4476875, "volume": 376674.0}, {"date": "2022-06-23", "close": 0.442975, "volume": 275850.0}, {"date": "2022-06-24", "close": 0.4665375, "volume": 429040.0}, {"date": "2022-06-27", "close": 0.4524, "volume": 232769.0}, {"date": "2022-06-28", "close": 0.4665375, "volume": 47373.0}, {"date": "2022-06-29", "close": 0.4524, "volume": 313199.0}, {"date": "2022-06-30", "close": 0.4382625, "volume": 654599.0}, {"date": "2022-07-01", "close": 0.43355, "volume": 189997.0}, {"date": "2022-07-04", "close": 0.4476875, "volume": 350922.0}, {"date": "2022-07-05", "close": 0.4524, "volume": 266677.0}, {"date": "2022-07-06", "close": 0.4382625, "volume": 415111.0}, {"date": "2022-07-07", "close": 0.442975, "volume": 355910.0}, {"date": "2022-07-08", "close": 0.442975, "volume": 162907.0}, {"date": "2022-07-11", "close": 0.442975, "volume": 133155.0}, {"date": "2022-07-12", "close": 0.4382625, "volume": 150994.0}, {"date": "2022-07-13", "close": 0.4382625, "volume": 330638.0}, {"date": "2022-07-14", "close": 0.4382625, "volume": 249102.0}, {"date": "2022-07-15", "close": 0.424125, "volume": 121571.0}, {"date": "2022-07-18", "close": 0.43355, "volume": 118040.0}, {"date": "2022-07-19", "close": 0.424125, "volume": 718848.0}, {"date": "2022-07-20", "close": 0.44061875, "volume": 196133.0}, {"date": "2022-07-21", "close": 0.43355, "volume": 422657.0}, {"date": "2022-07-22", "close": 0.4288375, "volume": 254814.0}, {"date": "2022-07-25", "close": 0.4288375, "volume": 7204.0}, {"date": "2022-07-26", "close": 0.4194125, "volume": 131826.0}, {"date": "2022-07-27", "close": 0.4288375, "volume": 94487.0}, {"date": "2022-07-28", "close": 0.43355, "volume": 116566.0}, {"date": "2022-07-29", "close": 0.4524, "volume": 605464.0}, {"date": "2022-08-01", "close": 0.4524, "volume": 47928.0}, {"date": "2022-08-02", "close": 0.442975, "volume": 61217.0}, {"date": "2022-08-03", "close": 0.4288375, "volume": 175584.0}, {"date": "2022-08-04", "close": 0.424125, "volume": 231993.0}, {"date": "2022-08-05", "close": 0.42176875, "volume": 143724.0}, {"date": "2022-08-08", "close": 0.4288375, "volume": 390403.0}, {"date": "2022-08-09", "close": 0.424125, "volume": 693758.0}, {"date": "2022-08-10", "close": 0.4099875, "volume": 304114.0}, {"date": "2022-08-11", "close": 0.4147, "volume": 186262.0}, {"date": "2022-08-12", "close": 0.4288375, "volume": 275734.0}, {"date": "2022-08-15", "close": 0.424125, "volume": 490104.0}, {"date": "2022-08-16", "close": 0.442975, "volume": 358241.0}, {"date": "2022-08-17", "close": 0.4382625, "volume": 314172.0}, {"date": "2022-08-18", "close": 0.4194125, "volume": 281525.0}, {"date": "2022-08-19", "close": 0.4288375, "volume": 183431.0}, {"date": "2022-08-22", "close": 0.4194125, "volume": 61576.0}, {"date": "2022-08-23", "close": 0.4099875, "volume": 221083.0}, {"date": "2022-08-24", "close": 0.4099875, "volume": 220363.0}, {"date": "2022-08-25", "close": 0.4194125, "volume": 322656.0}, {"date": "2022-08-26", "close": 0.4099875, "volume": 163828.0}, {"date": "2022-08-29", "close": 0.3911375, "volume": 283225.0}, {"date": "2022-08-30", "close": 0.3911375, "volume": 290438.0}, {"date": "2022-08-31", "close": 0.3911375, "volume": 238489.0}, {"date": "2022-09-01", "close": 0.39585, "volume": 91311.0}, {"date": "2022-09-02", "close": 0.386425, "volume": 341551.0}, {"date": "2022-09-05", "close": 0.405275, "volume": 39967.0}, {"date": "2022-09-06", "close": 0.39585, "volume": 45366.0}, {"date": "2022-09-07", "close": 0.386425, "volume": 238489.0}, {"date": "2022-09-08", "close": 0.4005625, "volume": 348571.0}, {"date": "2022-09-09", "close": 0.4147, "volume": 267498.0}, {"date": "2022-09-12", "close": 0.405275, "volume": 358835.0}, {"date": "2022-09-13", "close": 0.4099875, "volume": 215221.0}, {"date": "2022-09-14", "close": 0.4099875, "volume": 130451.0}, {"date": "2022-09-15", "close": 0.4099875, "volume": 138566.0}, {"date": "2022-09-16", "close": 0.377, "volume": 273602.0}, {"date": "2022-09-19", "close": 0.377, "volume": 92355.0}, {"date": "2022-09-20", "close": 0.3722875, "volume": 148244.0}, {"date": "2022-09-21", "close": 0.386425, "volume": 89058.0}, {"date": "2022-09-23", "close": 0.3722875, "volume": 150960.0}, {"date": "2022-09-26", "close": 0.3440125, "volume": 231001.0}, {"date": "2022-09-27", "close": 0.3440125, "volume": 70330.0}, {"date": "2022-09-28", "close": 0.3251625, "volume": 389914.0}, {"date": "2022-09-29", "close": 0.3628625, "volume": 191326.0}, {"date": "2022-09-30", "close": 0.3534375, "volume": 79064.0}, {"date": "2022-10-03", "close": 0.3722875, "volume": 201347.0}, {"date": "2022-10-04", "close": 0.386425, "volume": 178262.0}, {"date": "2022-10-05", "close": 0.3911375, "volume": 176432.0}, {"date": "2022-10-06", "close": 0.3911375, "volume": 120825.0}, {"date": "2022-10-07", "close": 0.3911375, "volume": 163834.0}, {"date": "2022-10-10", "close": 0.367575, "volume": 126700.0}, {"date": "2022-10-11", "close": 0.35815, "volume": 125471.0}, {"date": "2022-10-12", "close": 0.35815, "volume": 318668.0}, {"date": "2022-10-13", "close": 0.3534375, "volume": 65074.0}, {"date": "2022-10-14", "close": 0.3534375, "volume": 203349.0}, {"date": "2022-10-17", "close": 0.3440125, "volume": 56723.0}, {"date": "2022-10-18", "close": 0.3393, "volume": 521420.0}, {"date": "2022-10-19", "close": 0.3440125, "volume": 289990.0}, {"date": "2022-10-20", "close": 0.3440125, "volume": 1061.0}, {"date": "2022-10-21", "close": 0.3345875, "volume": 105284.0}, {"date": "2022-10-24", "close": 0.3393, "volume": 49149.0}, {"date": "2022-10-25", "close": 0.3393, "volume": 86886.0}, {"date": "2022-10-26", "close": 0.3440125, "volume": 116619.0}, {"date": "2022-10-27", "close": 0.3722875, "volume": 563732.0}, {"date": "2022-10-28", "close": 0.3628625, "volume": 221071.0}, {"date": "2022-10-31", "close": 0.367575, "volume": 99914.0}, {"date": "2022-11-01", "close": 0.367575, "volume": 72162.0}, {"date": "2022-11-02", "close": 0.377, "volume": 151924.0}, {"date": "2022-11-03", "close": 0.3722875, "volume": 361475.0}, {"date": "2022-11-04", "close": 0.386425, "volume": 164355.0}, {"date": "2022-11-07", "close": 0.3911375, "volume": 229210.0}, {"date": "2022-11-08", "close": 0.405275, "volume": 166750.0}, {"date": "2022-11-09", "close": 0.39585, "volume": 83601.0}, {"date": "2022-11-10", "close": 0.3911375, "volume": 22074.0}, {"date": "2022-11-11", "close": 0.4099875, "volume": 185980.0}, {"date": "2022-11-14", "close": 0.405275, "volume": 44867.0}, {"date": "2022-11-15", "close": 0.4005625, "volume": 23189.0}, {"date": "2022-11-16", "close": 0.4147, "volume": 137902.0}, {"date": "2022-11-17", "close": 0.4099875, "volume": 32394.0}, {"date": "2022-11-18", "close": 0.43355, "volume": 286873.0}, {"date": "2022-11-21", "close": 0.47125, "volume": 360716.0}, {"date": "2022-11-22", "close": 0.4571125, "volume": 243040.0}, {"date": "2022-11-23", "close": 0.47125, "volume": 39920.0}, {"date": "2022-11-24", "close": 0.4147, "volume": 1000007.0}, {"date": "2022-11-25", "close": 0.424125, "volume": 404226.0}, {"date": "2022-11-28", "close": 0.4147, "volume": 161421.0}, {"date": "2022-11-29", "close": 0.39585, "volume": 482334.0}, {"date": "2022-11-30", "close": 0.386425, "volume": 344642.0}, {"date": "2022-12-01", "close": 0.4194125, "volume": 199010.0}, {"date": "2022-12-02", "close": 0.4288375, "volume": 107364.0}, {"date": "2022-12-05", "close": 0.4147, "volume": 130152.0}, {"date": "2022-12-06", "close": 0.4147, "volume": 37697.0}, {"date": "2022-12-07", "close": 0.4147, "volume": 235387.0}, {"date": "2022-12-08", "close": 0.4147, "volume": 21188.0}, {"date": "2022-12-09", "close": 0.405275, "volume": 33276.0}, {"date": "2022-12-12", "close": 0.4099875, "volume": 21403.0}, {"date": "2022-12-13", "close": 0.4005625, "volume": 32641.0}, {"date": "2022-12-14", "close": 0.4005625, "volume": 27558.0}, {"date": "2022-12-15", "close": 0.39585, "volume": 47021.0}, {"date": "2022-12-16", "close": 0.386425, "volume": 133788.0}, {"date": "2022-12-19", "close": 0.3722875, "volume": 156337.0}, {"date": "2022-12-20", "close": 0.386425, "volume": 55136.0}, {"date": "2022-12-21", "close": 0.424125, "volume": 49873.0}, {"date": "2022-12-22", "close": 0.424125, "volume": 128429.0}, {"date": "2022-12-23", "close": 0.3817125, "volume": 103562.0}, {"date": "2022-12-28", "close": 0.3911375, "volume": 71029.0}, {"date": "2022-12-29", "close": 0.37464375, "volume": 193093.0}, {"date": "2022-12-30", "close": 0.3722875, "volume": 217955.0}, {"date": "2023-01-03", "close": 0.367575, "volume": 212732.0}, {"date": "2023-01-04", "close": 0.377, "volume": 51178.0}, {"date": "2023-01-05", "close": 0.3817125, "volume": 393653.0}, {"date": "2023-01-06", "close": 0.386425, "volume": 23250.0}, {"date": "2023-01-09", "close": 0.377, "volume": 253115.0}, {"date": "2023-01-10", "close": 0.377, "volume": 56262.0}, {"date": "2023-01-11", "close": 0.3817125, "volume": 200486.0}, {"date": "2023-01-12", "close": 0.3722875, "volume": 55211.0}, {"date": "2023-01-13", "close": 0.38878125, "volume": 131192.0}, {"date": "2023-01-16", "close": 0.38878125, "volume": 33480.0}, {"date": "2023-01-17", "close": 0.39585, "volume": 204566.0}, {"date": "2023-01-18", "close": 0.386425, "volume": 98951.0}, {"date": "2023-01-19", "close": 0.3722875, "volume": 112127.0}, {"date": "2023-01-20", "close": 0.377, "volume": 149669.0}, {"date": "2023-01-23", "close": 0.3817125, "volume": 236994.0}, {"date": "2023-01-24", "close": 0.3722875, "volume": 187454.0}, {"date": "2023-01-25", "close": 0.405275, "volume": 582817.0}, {"date": "2023-01-27", "close": 0.4759625, "volume": 1221676.0}, {"date": "2023-01-31", "close": 0.4524, "volume": 1495830.0}, {"date": "2023-02-01", "close": 0.4853875, "volume": 1001091.0}, {"date": "2023-02-02", "close": 0.4853875, "volume": 964185.0}, {"date": "2023-02-03", "close": 0.480675, "volume": 415235.0}, {"date": "2023-02-06", "close": 0.480675, "volume": 561201.0}, {"date": "2023-02-07", "close": 0.50895, "volume": 961699.0}, {"date": "2023-02-08", "close": 0.5230875, "volume": 1008073.0}, {"date": "2023-02-09", "close": 0.5042375, "volume": 813385.0}, {"date": "2023-02-10", "close": 0.4948125, "volume": 590400.0}, {"date": "2023-02-13", "close": 0.47125, "volume": 175394.0}, {"date": "2023-02-14", "close": 0.461825, "volume": 182108.0}, {"date": "2023-02-15", "close": 0.4665375, "volume": 479211.0}, {"date": "2023-02-16", "close": 0.47125, "volume": 381327.0}, {"date": "2023-02-17", "close": 0.4901, "volume": 153005.0}, {"date": "2023-02-20", "close": 0.480675, "volume": 138408.0}, {"date": "2023-02-21", "close": 0.47125, "volume": 243687.0}, {"date": "2023-02-22", "close": 0.4759625, "volume": 98609.0}, {"date": "2023-02-23", "close": 0.461825, "volume": 115709.0}, {"date": "2023-02-24", "close": 0.4759625, "volume": 137266.0}, {"date": "2023-02-27", "close": 0.4571125, "volume": 361719.0}, {"date": "2023-02-28", "close": 0.4571125, "volume": 163082.0}, {"date": "2023-03-01", "close": 0.4759625, "volume": 99028.0}, {"date": "2023-03-02", "close": 0.4665375, "volume": 163512.0}, {"date": "2023-03-03", "close": 0.4665375, "volume": 122972.0}, {"date": "2023-03-06", "close": 0.4571125, "volume": 115701.0}, {"date": "2023-03-07", "close": 0.461825, "volume": 158754.0}, {"date": "2023-03-08", "close": 0.461825, "volume": 60210.0}, {"date": "2023-03-09", "close": 0.4524, "volume": 164659.0}, {"date": "2023-03-10", "close": 0.4476875, "volume": 47440.0}, {"date": "2023-03-13", "close": 0.43355, "volume": 312224.0}, {"date": "2023-03-14", "close": 0.4194125, "volume": 335752.0}, {"date": "2023-03-15", "close": 0.4288375, "volume": 273873.0}, {"date": "2023-03-16", "close": 0.424125, "volume": 176503.0}, {"date": "2023-03-17", "close": 0.442975, "volume": 254213.0}, {"date": "2023-03-20", "close": 0.424125, "volume": 262943.0}, {"date": "2023-03-21", "close": 0.4099875, "volume": 470494.0}, {"date": "2023-03-22", "close": 0.44, "volume": 204333.0}, {"date": "2023-03-23", "close": 0.42, "volume": 336276.0}, {"date": "2023-03-24", "close": 0.39, "volume": 317077.0}, {"date": "2023-03-27", "close": 0.385, "volume": 469944.0}, {"date": "2023-03-28", "close": 0.39, "volume": 286335.0}, {"date": "2023-03-29", "close": 0.41, "volume": 791004.0}, {"date": "2023-03-30", "close": 0.44, "volume": 344285.0}, {"date": "2023-03-31", "close": 0.44, "volume": 205115.0}, {"date": "2023-04-03", "close": 0.46, "volume": 355450.0}, {"date": "2023-04-04", "close": 0.455, "volume": 162341.0}, {"date": "2023-04-05", "close": 0.47, "volume": 556729.0}, {"date": "2023-04-06", "close": 0.46, "volume": 270163.0}, {"date": "2023-04-11", "close": 0.45, "volume": 337590.0}, {"date": "2023-04-12", "close": 0.455, "volume": 127227.0}, {"date": "2023-04-13", "close": 0.49, "volume": 944231.0}, {"date": "2023-04-14", "close": 0.485, "volume": 352546.0}, {"date": "2023-04-17", "close": 0.47, "volume": 269104.0}, {"date": "2023-04-18", "close": 0.52, "volume": 431745.0}, {"date": "2023-04-19", "close": 0.525, "volume": 93241.0}, {"date": "2023-04-20", "close": 0.5, "volume": 298400.0}, {"date": "2023-04-21", "close": 0.49, "volume": 163678.0}, {"date": "2023-04-24", "close": 0.485, "volume": 88864.0}, {"date": "2023-04-26", "close": 0.46, "volume": 314697.0}, {"date": "2023-04-27", "close": 0.44, "volume": 134499.0}, {"date": "2023-04-28", "close": 0.46, "volume": 149344.0}, {"date": "2023-05-01", "close": 0.44, "volume": 33571.0}, {"date": "2023-05-02", "close": 0.445, "volume": 77336.0}, {"date": "2023-05-03", "close": 0.44, "volume": 56369.0}, {"date": "2023-05-04", "close": 0.435, "volume": 42540.0}, {"date": "2023-05-05", "close": 0.435, "volume": 87835.0}, {"date": "2023-05-08", "close": 0.43, "volume": 68504.0}, {"date": "2023-05-09", "close": 0.42, "volume": 134846.0}, {"date": "2023-05-10", "close": 0.43, "volume": 192325.0}, {"date": "2023-05-11", "close": 0.415, "volume": 134411.0}, {"date": "2023-05-12", "close": 0.42, "volume": 73716.0}, {"date": "2023-05-15", "close": 0.4, "volume": 157541.0}, {"date": "2023-05-16", "close": 0.415, "volume": 87724.0}, {"date": "2023-05-17", "close": 0.42, "volume": 215791.0}, {"date": "2023-05-18", "close": 0.445, "volume": 341112.0}, {"date": "2023-05-19", "close": 0.43, "volume": 66614.0}, {"date": "2023-05-22", "close": 0.43, "volume": 29724.0}, {"date": "2023-05-24", "close": 0.44, "volume": 33700.0}, {"date": "2023-05-25", "close": 0.425, "volume": 70180.0}, {"date": "2023-05-26", "close": 0.41, "volume": 48066.0}, {"date": "2023-05-29", "close": 0.425, "volume": 44752.0}, {"date": "2023-05-30", "close": 0.41, "volume": 117198.0}, {"date": "2023-05-31", "close": 0.41, "volume": 518167.0}, {"date": "2023-06-01", "close": 0.415, "volume": 82057.0}, {"date": "2023-06-02", "close": 0.405, "volume": 98095.0}, {"date": "2023-06-05", "close": 0.405, "volume": 5628.0}, {"date": "2023-06-06", "close": 0.41, "volume": 86380.0}, {"date": "2023-06-07", "close": 0.4, "volume": 107011.0}, {"date": "2023-06-08", "close": 0.41, "volume": 204436.0}, {"date": "2023-06-09", "close": 0.44, "volume": 125602.0}, {"date": "2023-06-13", "close": 0.465, "volume": 207929.0}, {"date": "2023-06-14", "close": 0.49, "volume": 374856.0}, {"date": "2023-06-15", "close": 0.465, "volume": 180033.0}, {"date": "2023-06-16", "close": 0.47, "volume": 128089.0}, {"date": "2023-06-19", "close": 0.46, "volume": 120225.0}, {"date": "2023-06-20", "close": 0.48, "volume": 210191.0}, {"date": "2023-06-21", "close": 0.49, "volume": 115749.0}, {"date": "2023-06-22", "close": 0.49, "volume": 279343.0}, {"date": "2023-06-23", "close": 0.465, "volume": 110129.0}, {"date": "2023-06-26", "close": 0.45, "volume": 372041.0}, {"date": "2023-06-27", "close": 0.435, "volume": 161200.0}, {"date": "2023-06-28", "close": 0.42, "volume": 293287.0}, {"date": "2023-06-29", "close": 0.44, "volume": 72736.0}, {"date": "2023-06-30", "close": 0.47, "volume": 117654.0}, {"date": "2023-07-03", "close": 0.45, "volume": 51806.0}, {"date": "2023-07-04", "close": 0.47, "volume": 88500.0}, {"date": "2023-07-05", "close": 0.45, "volume": 105692.0}, {"date": "2023-07-06", "close": 0.44, "volume": 29492.0}, {"date": "2023-07-07", "close": 0.43, "volume": 190297.0}, {"date": "2023-07-10", "close": 0.445, "volume": 359755.0}, {"date": "2023-07-11", "close": 0.45, "volume": 21678.0}, {"date": "2023-07-12", "close": 0.44, "volume": 88110.0}, {"date": "2023-07-13", "close": 0.44, "volume": 339937.0}, {"date": "2023-07-14", "close": 0.495, "volume": 189820.0}, {"date": "2023-07-17", "close": 0.53, "volume": 1662050.0}, {"date": "2023-07-18", "close": 0.53, "volume": 1324645.0}, {"date": "2023-07-19", "close": 0.53, "volume": 1626082.0}, {"date": "2023-07-20", "close": 0.525, "volume": 685654.0}, {"date": "2023-07-21", "close": 0.52, "volume": 722942.0}, {"date": "2023-07-24", "close": 0.495, "volume": 543989.0}, {"date": "2023-07-25", "close": 0.485, "volume": 1321644.0}, {"date": "2023-07-26", "close": 0.49, "volume": 466030.0}, {"date": "2023-07-27", "close": 0.495, "volume": 402728.0}, {"date": "2023-07-28", "close": 0.495, "volume": 405002.0}, {"date": "2023-07-31", "close": 0.515, "volume": 247379.0}, {"date": "2023-08-01", "close": 0.515, "volume": 175427.0}, {"date": "2023-08-02", "close": 0.54, "volume": 473971.0}, {"date": "2023-08-03", "close": 0.505, "volume": 222530.0}, {"date": "2023-08-04", "close": 0.5, "volume": 192643.0}, {"date": "2023-08-07", "close": 0.51, "volume": 232910.0}, {"date": "2023-08-08", "close": 0.505, "volume": 55904.0}, {"date": "2023-08-09", "close": 0.505, "volume": 194230.0}, {"date": "2023-08-10", "close": 0.5, "volume": 202626.0}, {"date": "2023-08-11", "close": 0.495, "volume": 480583.0}, {"date": "2023-08-14", "close": 0.49, "volume": 348204.0}, {"date": "2023-08-15", "close": 0.47, "volume": 208941.0}, {"date": "2023-08-16", "close": 0.455, "volume": 335553.0}, {"date": "2023-08-17", "close": 0.455, "volume": 131434.0}, {"date": "2023-08-18", "close": 0.46, "volume": 189163.0}, {"date": "2023-08-21", "close": 0.44, "volume": 351832.0}, {"date": "2023-08-22", "close": 0.45, "volume": 274318.0}, {"date": "2023-08-23", "close": 0.455, "volume": 194448.0}, {"date": "2023-08-24", "close": 0.465, "volume": 217615.0}, {"date": "2023-08-25", "close": 0.455, "volume": 61978.0}, {"date": "2023-08-28", "close": 0.455, "volume": 116296.0}, {"date": "2023-08-29", "close": 0.45, "volume": 269982.0}, {"date": "2023-08-30", "close": 0.455, "volume": 188000.0}, {"date": "2023-08-31", "close": 0.45, "volume": 350614.0}, {"date": "2023-09-01", "close": 0.45, "volume": 53940.0}, {"date": "2023-09-04", "close": 0.445, "volume": 306179.0}, {"date": "2023-09-05", "close": 0.41, "volume": 655953.0}, {"date": "2023-09-06", "close": 0.425, "volume": 114832.0}, {"date": "2023-09-07", "close": 0.42, "volume": 495573.0}, {"date": "2023-09-08", "close": 0.42, "volume": 283568.0}, {"date": "2023-09-11", "close": 0.445, "volume": 766908.0}, {"date": "2023-09-12", "close": 0.44, "volume": 129842.0}, {"date": "2023-09-13", "close": 0.44, "volume": 407983.0}, {"date": "2023-09-14", "close": 0.43, "volume": 258527.0}, {"date": "2023-09-15", "close": 0.44, "volume": 78022.0}, {"date": "2023-09-18", "close": 0.4375, "volume": 78535.0}, {"date": "2023-09-19", "close": 0.42, "volume": 189166.0}, {"date": "2023-09-20", "close": 0.39, "volume": 272406.0}, {"date": "2023-09-21", "close": 0.425, "volume": 229247.0}, {"date": "2023-09-22", "close": 0.43, "volume": 129670.0}, {"date": "2023-09-25", "close": 0.425, "volume": 11100.0}, {"date": "2023-09-26", "close": 0.41, "volume": 66081.0}, {"date": "2023-09-27", "close": 0.41, "volume": 218381.0}, {"date": "2023-09-28", "close": 0.39, "volume": 420673.0}, {"date": "2023-09-29", "close": 0.41, "volume": 370293.0}, {"date": "2023-10-02", "close": 0.4, "volume": 238177.0}, {"date": "2023-10-03", "close": 0.41, "volume": 172572.0}, {"date": "2023-10-04", "close": 0.4, "volume": 131532.0}, {"date": "2023-10-05", "close": 0.395, "volume": 11815.0}, {"date": "2023-10-06", "close": 0.4, "volume": 291017.0}, {"date": "2023-10-09", "close": 0.385, "volume": 112814.0}, {"date": "2023-10-10", "close": 0.385, "volume": 165119.0}, {"date": "2023-10-11", "close": 0.39, "volume": 39470.0}, {"date": "2023-10-12", "close": 0.4, "volume": 180779.0}, {"date": "2023-10-13", "close": 0.41, "volume": 514547.0}, {"date": "2023-10-16", "close": 0.41, "volume": 68510.0}, {"date": "2023-10-17", "close": 0.4, "volume": 159574.0}, {"date": "2023-10-18", "close": 0.41, "volume": 267284.0}, {"date": "2023-10-19", "close": 0.39, "volume": 43504.0}, {"date": "2023-10-20", "close": 0.38, "volume": 417777.0}, {"date": "2023-10-23", "close": 0.375, "volume": 172044.0}, {"date": "2023-10-24", "close": 0.4, "volume": 297961.0}, {"date": "2023-10-25", "close": 0.445, "volume": 524326.0}, {"date": "2023-10-26", "close": 0.45, "volume": 504540.0}, {"date": "2023-10-27", "close": 0.445, "volume": 160292.0}, {"date": "2023-10-30", "close": 0.44, "volume": 135999.0}, {"date": "2023-10-31", "close": 0.44, "volume": 349266.0}, {"date": "2023-11-01", "close": 0.45, "volume": 332722.0}, {"date": "2023-11-02", "close": 0.51, "volume": 1205110.0}, {"date": "2023-11-03", "close": 0.485, "volume": 683948.0}, {"date": "2023-11-06", "close": 0.455, "volume": 299081.0}, {"date": "2023-11-07", "close": 0.49, "volume": 285934.0}, {"date": "2023-11-08", "close": 0.47, "volume": 153317.0}, {"date": "2023-11-09", "close": 0.48, "volume": 273880.0}, {"date": "2023-11-10", "close": 0.465, "volume": 46469.0}, {"date": "2023-11-13", "close": 0.455, "volume": 140113.0}, {"date": "2023-11-14", "close": 0.45, "volume": 146783.0}, {"date": "2023-11-15", "close": 0.44, "volume": 199152.0}, {"date": "2023-11-16", "close": 0.435, "volume": 322531.0}, {"date": "2023-11-17", "close": 0.43, "volume": 361404.0}, {"date": "2023-11-20", "close": 0.425, "volume": 133113.0}, {"date": "2023-11-21", "close": 0.425, "volume": 17003.0}, {"date": "2023-11-22", "close": 0.43, "volume": 19609.0}, {"date": "2023-11-23", "close": 0.425, "volume": 20912.0}, {"date": "2023-11-24", "close": 0.425, "volume": 69198.0}, {"date": "2023-11-27", "close": 0.41, "volume": 334014.0}, {"date": "2023-11-28", "close": 0.415, "volume": 27053.0}, {"date": "2023-11-29", "close": 0.415, "volume": 83827.0}, {"date": "2023-11-30", "close": 0.445, "volume": 243368.0}, {"date": "2023-12-01", "close": 0.43, "volume": 199321.0}, {"date": "2023-12-04", "close": 0.445, "volume": 96302.0}, {"date": "2023-12-05", "close": 0.425, "volume": 180110.0}, {"date": "2023-12-06", "close": 0.43, "volume": 48880.0}, {"date": "2023-12-07", "close": 0.43, "volume": 266206.0}, {"date": "2023-12-08", "close": 0.415, "volume": 271795.0}, {"date": "2023-12-11", "close": 0.415, "volume": 143540.0}, {"date": "2023-12-12", "close": 0.41, "volume": 84837.0}, {"date": "2023-12-13", "close": 0.415, "volume": 248082.0}, {"date": "2023-12-14", "close": 0.415, "volume": 274649.0}, {"date": "2023-12-15", "close": 0.415, "volume": 194499.0}, {"date": "2023-12-18", "close": 0.435, "volume": 557728.0}, {"date": "2023-12-19", "close": 0.445, "volume": 406463.0}, {"date": "2023-12-20", "close": 0.48, "volume": 527462.0}, {"date": "2023-12-21", "close": 0.46, "volume": 280238.0}, {"date": "2023-12-22", "close": 0.455, "volume": 173902.0}, {"date": "2023-12-27", "close": 0.46, "volume": 56625.0}, {"date": "2023-12-28", "close": 0.465, "volume": 136519.0}, {"date": "2023-12-29", "close": 0.46, "volume": 530061.0}, {"date": "2024-01-02", "close": 0.455, "volume": 74500.0}, {"date": "2024-01-03", "close": 0.465, "volume": 100937.0}, {"date": "2024-01-04", "close": 0.45, "volume": 191058.0}, {"date": "2024-01-05", "close": 0.455, "volume": 208319.0}, {"date": "2024-01-08", "close": 0.44, "volume": 94562.0}, {"date": "2024-01-09", "close": 0.43, "volume": 181036.0}, {"date": "2024-01-10", "close": 0.43, "volume": 185914.0}, {"date": "2024-01-11", "close": 0.43, "volume": 425538.0}, {"date": "2024-01-12", "close": 0.43, "volume": 501415.0}, {"date": "2024-01-15", "close": 0.43, "volume": 289653.0}, {"date": "2024-01-16", "close": 0.415, "volume": 744745.0}, {"date": "2024-01-17", "close": 0.415, "volume": 549848.0}, {"date": "2024-01-18", "close": 0.42, "volume": 201653.0}, {"date": "2024-01-19", "close": 0.41, "volume": 1045881.0}, {"date": "2024-01-22", "close": 0.42, "volume": 570266.0}, {"date": "2024-01-23", "close": 0.44, "volume": 2189622.0}, {"date": "2024-01-24", "close": 0.43, "volume": 217944.0}, {"date": "2024-01-25", "close": 0.44, "volume": 769821.0}, {"date": "2024-01-29", "close": 0.445, "volume": 505322.0}, {"date": "2024-01-30", "close": 0.425, "volume": 401112.0}, {"date": "2024-01-31", "close": 0.435, "volume": 102648.0}, {"date": "2024-02-01", "close": 0.43, "volume": 412822.0}, {"date": "2024-02-02", "close": 0.44, "volume": 156210.0}, {"date": "2024-02-05", "close": 0.44, "volume": 467085.0}, {"date": "2024-02-06", "close": 0.44, "volume": 273313.0}, {"date": "2024-02-07", "close": 0.445, "volume": 264662.0}, {"date": "2024-02-08", "close": 0.44, "volume": 89215.0}, {"date": "2024-02-09", "close": 0.435, "volume": 124012.0}, {"date": "2024-02-12", "close": 0.435, "volume": 204155.0}, {"date": "2024-02-13", "close": 0.425, "volume": 111637.0}, {"date": "2024-02-14", "close": 0.42, "volume": 177616.0}, {"date": "2024-02-15", "close": 0.435, "volume": 343081.0}, {"date": "2024-02-16", "close": 0.435, "volume": 236910.0}, {"date": "2024-02-19", "close": 0.445, "volume": 1334360.0}, {"date": "2024-02-20", "close": 0.44, "volume": 109188.0}, {"date": "2024-02-21", "close": 0.415, "volume": 233074.0}, {"date": "2024-02-22", "close": 0.43, "volume": 407662.0}, {"date": "2024-02-23", "close": 0.44, "volume": 370874.0}, {"date": "2024-02-26", "close": 0.445, "volume": 969575.0}, {"date": "2024-02-27", "close": 0.495, "volume": 1264996.0}, {"date": "2024-02-28", "close": 0.47, "volume": 549201.0}, {"date": "2024-02-29", "close": 0.47, "volume": 243253.0}, {"date": "2024-03-01", "close": 0.45, "volume": 193415.0}, {"date": "2024-03-04", "close": 0.455, "volume": 76029.0}, {"date": "2024-03-05", "close": 0.45, "volume": 151677.0}, {"date": "2024-03-06", "close": 0.46, "volume": 153812.0}, {"date": "2024-03-07", "close": 0.47, "volume": 120684.0}, {"date": "2024-03-08", "close": 0.465, "volume": 28538.0}, {"date": "2024-03-11", "close": 0.47, "volume": 22990.0}, {"date": "2024-03-12", "close": 0.485, "volume": 351280.0}, {"date": "2024-03-13", "close": 0.475, "volume": 98839.0}, {"date": "2024-03-14", "close": 0.475, "volume": 196945.0}, {"date": "2024-03-15", "close": 0.475, "volume": 92979.0}, {"date": "2024-03-18", "close": 0.47, "volume": 119322.0}, {"date": "2024-03-19", "close": 0.47, "volume": 192138.0}, {"date": "2024-03-20", "close": 0.47, "volume": 286838.0}, {"date": "2024-03-21", "close": 0.48, "volume": 273117.0}, {"date": "2024-03-22", "close": 0.505, "volume": 546208.0}, {"date": "2024-03-25", "close": 0.535, "volume": 844299.0}, {"date": "2024-03-26", "close": 0.51, "volume": 2521388.0}, {"date": "2024-03-27", "close": 0.485, "volume": 1383452.0}, {"date": "2024-03-28", "close": 0.49, "volume": 234249.0}, {"date": "2024-04-02", "close": 0.48, "volume": 211205.0}, {"date": "2024-04-03", "close": 0.48, "volume": 119619.0}, {"date": "2024-04-04", "close": 0.475, "volume": 428564.0}, {"date": "2024-04-05", "close": 0.465, "volume": 277022.0}, {"date": "2024-04-08", "close": 0.465, "volume": 252219.0}, {"date": "2024-04-09", "close": 0.48, "volume": 132916.0}, {"date": "2024-04-10", "close": 0.47, "volume": 221791.0}, {"date": "2024-04-11", "close": 0.46, "volume": 175858.0}, {"date": "2024-04-12", "close": 0.47, "volume": 130595.0}, {"date": "2024-04-15", "close": 0.465, "volume": 69632.0}, {"date": "2024-04-16", "close": 0.46, "volume": 181660.0}, {"date": "2024-04-17", "close": 0.46, "volume": 30792.0}, {"date": "2024-04-18", "close": 0.46, "volume": 81826.0}, {"date": "2024-04-19", "close": 0.46, "volume": 150063.0}, {"date": "2024-04-22", "close": 0.485, "volume": 913889.0}, {"date": "2024-04-23", "close": 0.52, "volume": 755799.0}, {"date": "2024-04-24", "close": 0.51, "volume": 331692.0}, {"date": "2024-04-26", "close": 0.52, "volume": 342556.0}, {"date": "2024-04-29", "close": 0.485, "volume": 424018.0}, {"date": "2024-04-30", "close": 0.5, "volume": 98522.0}, {"date": "2024-05-01", "close": 0.485, "volume": 336871.0}, {"date": "2024-05-02", "close": 0.48, "volume": 213596.0}, {"date": "2024-05-03", "close": 0.49, "volume": 244106.0}, {"date": "2024-05-06", "close": 0.51, "volume": 331715.0}, {"date": "2024-05-07", "close": 0.505, "volume": 290327.0}, {"date": "2024-05-08", "close": 0.52, "volume": 218138.0}, {"date": "2024-05-09", "close": 0.51, "volume": 206530.0}, {"date": "2024-05-10", "close": 0.535, "volume": 464167.0}, {"date": "2024-05-13", "close": 0.515, "volume": 460247.0}, {"date": "2024-05-14", "close": 0.52, "volume": 594717.0}, {"date": "2024-05-15", "close": 0.53, "volume": 277562.0}, {"date": "2024-05-16", "close": 0.535, "volume": 617383.0}, {"date": "2024-05-17", "close": 0.535, "volume": 334291.0}, {"date": "2024-05-20", "close": 0.55, "volume": 1254526.0}, {"date": "2024-05-21", "close": 0.535, "volume": 787693.0}, {"date": "2024-05-22", "close": 0.525, "volume": 600418.0}, {"date": "2024-05-23", "close": 0.545, "volume": 444212.0}, {"date": "2024-05-24", "close": 0.57, "volume": 525782.0}, {"date": "2024-05-27", "close": 0.56, "volume": 564937.0}, {"date": "2024-05-28", "close": 0.57, "volume": 300393.0}, {"date": "2024-05-29", "close": 0.585, "volume": 289546.0}, {"date": "2024-05-30", "close": 0.58, "volume": 239443.0}, {"date": "2024-05-31", "close": 0.65, "volume": 1959879.0}, {"date": "2024-06-03", "close": 0.67, "volume": 1086871.0}, {"date": "2024-06-04", "close": 0.66, "volume": 512710.0}, {"date": "2024-06-05", "close": 0.65, "volume": 568311.0}, {"date": "2024-06-06", "close": 0.63, "volume": 379669.0}, {"date": "2024-06-07", "close": 0.63, "volume": 285004.0}, {"date": "2024-06-11", "close": 0.6, "volume": 373575.0}, {"date": "2024-06-12", "close": 0.595, "volume": 210518.0}, {"date": "2024-06-13", "close": 0.58, "volume": 257428.0}, {"date": "2024-06-14", "close": 0.595, "volume": 227672.0}, {"date": "2024-06-17", "close": 0.58, "volume": 402975.0}, {"date": "2024-06-18", "close": 0.585, "volume": 121519.0}, {"date": "2024-06-19", "close": 0.59, "volume": 51642.0}, {"date": "2024-06-20", "close": 0.58, "volume": 152988.0}, {"date": "2024-06-21", "close": 0.595, "volume": 236593.0}, {"date": "2024-06-24", "close": 0.57, "volume": 89868.0}, {"date": "2024-06-25", "close": 0.565, "volume": 147791.0}, {"date": "2024-06-26", "close": 0.585, "volume": 229362.0}, {"date": "2024-06-27", "close": 0.585, "volume": 113068.0}, {"date": "2024-06-28", "close": 0.615, "volume": 230699.0}, {"date": "2024-07-01", "close": 0.665, "volume": 899355.0}, {"date": "2024-07-02", "close": 0.66, "volume": 292695.0}, {"date": "2024-07-03", "close": 0.67, "volume": 761881.0}, {"date": "2024-07-04", "close": 0.705, "volume": 1326971.0}, {"date": "2024-07-05", "close": 0.7, "volume": 1439226.0}, {"date": "2024-07-08", "close": 0.65, "volume": 1004572.0}, {"date": "2024-07-09", "close": 0.675, "volume": 591606.0}, {"date": "2024-07-10", "close": 0.665, "volume": 545189.0}, {"date": "2024-07-11", "close": 0.75, "volume": 1010758.0}, {"date": "2024-07-12", "close": 0.75, "volume": 1535127.0}, {"date": "2024-07-15", "close": 0.76, "volume": 711378.0}, {"date": "2024-07-16", "close": 0.745, "volume": 1057561.0}, {"date": "2024-07-17", "close": 0.69, "volume": 1768879.0}, {"date": "2024-07-18", "close": 0.655, "volume": 872229.0}, {"date": "2024-07-19", "close": 0.66, "volume": 145368.0}, {"date": "2024-07-22", "close": 0.635, "volume": 536606.0}, {"date": "2024-07-23", "close": 0.655, "volume": 289261.0}, {"date": "2024-07-24", "close": 0.655, "volume": 206147.0}, {"date": "2024-07-25", "close": 0.625, "volume": 303458.0}, {"date": "2024-07-26", "close": 0.655, "volume": 253608.0}, {"date": "2024-07-29", "close": 0.69, "volume": 559620.0}, {"date": "2024-07-30", "close": 0.675, "volume": 345416.0}, {"date": "2024-07-31", "close": 0.68, "volume": 204667.0}, {"date": "2024-08-01", "close": 0.675, "volume": 396643.0}, {"date": "2024-08-02", "close": 0.675, "volume": 572845.0}, {"date": "2024-08-05", "close": 0.625, "volume": 630053.0}, {"date": "2024-08-06", "close": 0.605, "volume": 835368.0}, {"date": "2024-08-07", "close": 0.61, "volume": 305879.0}, {"date": "2024-08-08", "close": 0.59, "volume": 367860.0}, {"date": "2024-08-09", "close": 0.6, "volume": 629072.0}, {"date": "2024-08-12", "close": 0.615, "volume": 318102.0}, {"date": "2024-08-13", "close": 0.62, "volume": 143497.0}, {"date": "2024-08-14", "close": 0.62, "volume": 197664.0}, {"date": "2024-08-15", "close": 0.615, "volume": 107055.0}, {"date": "2024-08-16", "close": 0.62, "volume": 399692.0}, {"date": "2024-08-19", "close": 0.62, "volume": 325258.0}, {"date": "2024-08-20", "close": 0.605, "volume": 384431.0}, {"date": "2024-08-21", "close": 0.625, "volume": 188427.0}, {"date": "2024-08-22", "close": 0.615, "volume": 208295.0}, {"date": "2024-08-23", "close": 0.61, "volume": 159133.0}, {"date": "2024-08-26", "close": 0.61, "volume": 230322.0}, {"date": "2024-08-27", "close": 0.605, "volume": 126285.0}, {"date": "2024-08-28", "close": 0.615, "volume": 376955.0}, {"date": "2024-08-29", "close": 0.61, "volume": 118921.0}, {"date": "2024-08-30", "close": 0.605, "volume": 631151.0}, {"date": "2024-09-02", "close": 0.64, "volume": 555406.0}, {"date": "2024-09-03", "close": 0.66, "volume": 324150.0}, {"date": "2024-09-04", "close": 0.63, "volume": 280676.0}, {"date": "2024-09-05", "close": 0.675, "volume": 502650.0}, {"date": "2024-09-06", "close": 0.685, "volume": 431366.0}, {"date": "2024-09-09", "close": 0.66, "volume": 364842.0}, {"date": "2024-09-10", "close": 0.595, "volume": 4094860.0}, {"date": "2024-09-11", "close": 0.58, "volume": 510677.0}, {"date": "2024-09-12", "close": 0.585, "volume": 196558.0}, {"date": "2024-09-13", "close": 0.605, "volume": 377637.0}, {"date": "2024-09-16", "close": 0.605, "volume": 363756.0}, {"date": "2024-09-17", "close": 0.6, "volume": 329818.0}, {"date": "2024-09-18", "close": 0.64, "volume": 360854.0}, {"date": "2024-09-19", "close": 0.635, "volume": 138767.0}, {"date": "2024-09-20", "close": 0.65, "volume": 143755.0}, {"date": "2024-09-23", "close": 0.665, "volume": 310654.0}, {"date": "2024-09-24", "close": 0.695, "volume": 357027.0}, {"date": "2024-09-25", "close": 0.68, "volume": 440504.0}, {"date": "2024-09-26", "close": 0.7, "volume": 360314.0}, {"date": "2024-09-27", "close": 0.71, "volume": 215279.0}, {"date": "2024-09-30", "close": 0.715, "volume": 374908.0}, {"date": "2024-10-01", "close": 0.685, "volume": 234337.0}, {"date": "2024-10-02", "close": 0.73, "volume": 505798.0}, {"date": "2024-10-03", "close": 0.695, "volume": 295088.0}, {"date": "2024-10-04", "close": 0.68, "volume": 352377.0}, {"date": "2024-10-07", "close": 0.73, "volume": 337660.0}, {"date": "2024-10-08", "close": 0.73, "volume": 552270.0}, {"date": "2024-10-09", "close": 0.66, "volume": 237719.0}, {"date": "2024-10-10", "close": 0.675, "volume": 122548.0}, {"date": "2024-10-11", "close": 0.675, "volume": 110950.0}, {"date": "2024-10-14", "close": 0.68, "volume": 194055.0}, {"date": "2024-10-15", "close": 0.695, "volume": 315780.0}, {"date": "2024-10-16", "close": 0.67, "volume": 84621.0}, {"date": "2024-10-17", "close": 0.665, "volume": 380155.0}, {"date": "2024-10-18", "close": 0.66, "volume": 251684.0}, {"date": "2024-10-21", "close": 0.67, "volume": 515411.0}, {"date": "2024-10-22", "close": 0.67, "volume": 236275.0}, {"date": "2024-10-23", "close": 0.67, "volume": 380923.0}, {"date": "2024-10-24", "close": 0.655, "volume": 539643.0}, {"date": "2024-10-25", "close": 0.7, "volume": 875073.0}, {"date": "2024-10-28", "close": 0.725, "volume": 517916.0}, {"date": "2024-10-29", "close": 0.71, "volume": 335972.0}, {"date": "2024-10-30", "close": 0.795, "volume": 1472235.0}, {"date": "2024-10-31", "close": 0.795, "volume": 903663.0}, {"date": "2024-11-01", "close": 0.83, "volume": 478692.0}, {"date": "2024-11-04", "close": 0.78, "volume": 416078.0}, {"date": "2024-11-05", "close": 0.745, "volume": 224052.0}, {"date": "2024-11-06", "close": 0.75, "volume": 146925.0}, {"date": "2024-11-07", "close": 0.735, "volume": 1057110.0}, {"date": "2024-11-08", "close": 0.75, "volume": 360428.0}, {"date": "2024-11-11", "close": 0.74, "volume": 191542.0}, {"date": "2024-11-12", "close": 0.73, "volume": 203584.0}, {"date": "2024-11-13", "close": 0.715, "volume": 352314.0}, {"date": "2024-11-14", "close": 0.74, "volume": 456514.0}, {"date": "2024-11-15", "close": 0.73, "volume": 174696.0}, {"date": "2024-11-18", "close": 0.755, "volume": 508941.0}, {"date": "2024-11-19", "close": 0.76, "volume": 170820.0}, {"date": "2024-11-20", "close": 0.79, "volume": 455304.0}, {"date": "2024-11-21", "close": 0.77, "volume": 496348.0}, {"date": "2024-11-22", "close": 0.815, "volume": 1465435.0}, {"date": "2024-11-25", "close": 0.775, "volume": 374854.0}, {"date": "2024-11-26", "close": 0.775, "volume": 237751.0}, {"date": "2024-11-27", "close": 0.77, "volume": 336131.0}, {"date": "2024-11-28", "close": 0.795, "volume": 406689.0}, {"date": "2024-11-29", "close": 0.81, "volume": 262897.0}, {"date": "2024-12-02", "close": 0.825, "volume": 1394324.0}, {"date": "2024-12-03", "close": 0.79, "volume": 410241.0}, {"date": "2024-12-04", "close": 0.76, "volume": 568790.0}, {"date": "2024-12-05", "close": 0.77, "volume": 152207.0}, {"date": "2024-12-06", "close": 0.76, "volume": 509781.0}, {"date": "2024-12-09", "close": 0.775, "volume": 327286.0}, {"date": "2024-12-10", "close": 0.775, "volume": 296425.0}, {"date": "2024-12-11", "close": 0.81, "volume": 375141.0}, {"date": "2024-12-12", "close": 0.79, "volume": 316956.0}, {"date": "2024-12-13", "close": 0.78, "volume": 284038.0}, {"date": "2024-12-16", "close": 0.735, "volume": 874826.0}, {"date": "2024-12-17", "close": 0.75, "volume": 335272.0}, {"date": "2024-12-18", "close": 0.765, "volume": 470285.0}, {"date": "2024-12-19", "close": 0.71, "volume": 737579.0}, {"date": "2024-12-20", "close": 0.725, "volume": 520195.0}, {"date": "2024-12-23", "close": 0.71, "volume": 341606.0}, {"date": "2024-12-24", "close": 0.715, "volume": 333926.0}, {"date": "2024-12-27", "close": 0.735, "volume": 80907.0}, {"date": "2024-12-30", "close": 0.745, "volume": 576435.0}, {"date": "2024-12-31", "close": 0.74, "volume": 116815.0}, {"date": "2025-01-02", "close": 0.745, "volume": 411967.0}, {"date": "2025-01-03", "close": 0.765, "volume": 319213.0}, {"date": "2025-01-06", "close": 0.76, "volume": 440813.0}, {"date": "2025-01-07", "close": 0.78, "volume": 1010761.0}, {"date": "2025-01-08", "close": 0.77, "volume": 189402.0}, {"date": "2025-01-09", "close": 0.745, "volume": 228392.0}, {"date": "2025-01-10", "close": 0.75, "volume": 106740.0}, {"date": "2025-01-13", "close": 0.745, "volume": 327930.0}, {"date": "2025-01-14", "close": 0.72, "volume": 295617.0}, {"date": "2025-01-15", "close": 0.735, "volume": 157623.0}, {"date": "2025-01-16", "close": 0.73, "volume": 502651.0}, {"date": "2025-01-17", "close": 0.735, "volume": 217715.0}, {"date": "2025-01-20", "close": 0.755, "volume": 157290.0}, {"date": "2025-01-21", "close": 0.745, "volume": 151715.0}, {"date": "2025-01-22", "close": 0.72, "volume": 400476.0}, {"date": "2025-01-23", "close": 0.755, "volume": 606908.0}, {"date": "2025-01-24", "close": 0.755, "volume": 453300.0}, {"date": "2025-01-28", "close": 0.755, "volume": 600992.0}, {"date": "2025-01-29", "close": 0.805, "volume": 623848.0}, {"date": "2025-01-30", "close": 0.775, "volume": 188187.0}, {"date": "2025-01-31", "close": 0.775, "volume": 276772.0}, {"date": "2025-02-03", "close": 0.745, "volume": 731811.0}, {"date": "2025-02-04", "close": 0.765, "volume": 195789.0}, {"date": "2025-02-05", "close": 0.785, "volume": 881396.0}, {"date": "2025-02-06", "close": 0.785, "volume": 635300.0}, {"date": "2025-02-07", "close": 0.8, "volume": 185234.0}, {"date": "2025-02-10", "close": 0.805, "volume": 194869.0}, {"date": "2025-02-11", "close": 0.785, "volume": 179232.0}, {"date": "2025-02-12", "close": 0.795, "volume": 926160.0}, {"date": "2025-02-13", "close": 0.805, "volume": 455712.0}, {"date": "2025-02-14", "close": 0.81, "volume": 517505.0}, {"date": "2025-02-17", "close": 0.79, "volume": 559762.0}, {"date": "2025-02-18", "close": 0.8, "volume": 369474.0}, {"date": "2025-02-19", "close": 0.82, "volume": 860148.0}, {"date": "2025-02-20", "close": 0.805, "volume": 854357.0}, {"date": "2025-02-21", "close": 0.83, "volume": 1195474.0}, {"date": "2025-02-24", "close": 0.82, "volume": 126861.0}, {"date": "2025-02-25", "close": 0.865, "volume": 534212.0}, {"date": "2025-02-26", "close": 0.865, "volume": 519345.0}, {"date": "2025-02-27", "close": 0.94, "volume": 847090.0}, {"date": "2025-02-28", "close": 0.9, "volume": 1067569.0}, {"date": "2025-03-03", "close": 0.92, "volume": 708617.0}, {"date": "2025-03-04", "close": 0.9, "volume": 464600.0}, {"date": "2025-03-05", "close": 0.9, "volume": 358183.0}, {"date": "2025-03-06", "close": 0.93, "volume": 302987.0}, {"date": "2025-03-07", "close": 0.925, "volume": 158923.0}, {"date": "2025-03-10", "close": 0.94, "volume": 472536.0}, {"date": "2025-03-11", "close": 0.895, "volume": 706833.0}, {"date": "2025-03-12", "close": 0.915, "volume": 284716.0}, {"date": "2025-03-13", "close": 0.905, "volume": 245014.0}, {"date": "2025-03-14", "close": 0.92, "volume": 519378.0}, {"date": "2025-03-17", "close": 0.93, "volume": 743773.0}, {"date": "2025-03-18", "close": 0.96, "volume": 481240.0}, {"date": "2025-03-19", "close": 0.98, "volume": 346918.0}, {"date": "2025-03-20", "close": 0.98, "volume": 333087.0}, {"date": "2025-03-21", "close": 0.975, "volume": 292699.0}, {"date": "2025-03-26", "close": 0.815, "volume": 3186168.0}, {"date": "2025-03-27", "close": 0.825, "volume": 1523159.0}, {"date": "2025-03-28", "close": 0.845, "volume": 785908.0}, {"date": "2025-03-31", "close": 0.745, "volume": 2655989.0}, {"date": "2025-04-01", "close": 0.78, "volume": 949683.0}, {"date": "2025-04-02", "close": 0.76, "volume": 1101793.0}, {"date": "2025-04-03", "close": 0.71, "volume": 2621138.0}, {"date": "2025-04-04", "close": 0.67, "volume": 1305154.0}, {"date": "2025-04-07", "close": 0.62, "volume": 2971199.0}, {"date": "2025-04-08", "close": 0.68, "volume": 1666904.0}, {"date": "2025-04-09", "close": 0.66, "volume": 1357165.0}, {"date": "2025-04-10", "close": 0.685, "volume": 1127035.0}, {"date": "2025-04-11", "close": 0.655, "volume": 1779355.0}, {"date": "2025-04-14", "close": 0.695, "volume": 683551.0}, {"date": "2025-04-15", "close": 0.72, "volume": 1155675.0}, {"date": "2025-04-16", "close": 0.72, "volume": 539396.0}, {"date": "2025-04-17", "close": 0.71, "volume": 282458.0}, {"date": "2025-04-22", "close": 0.71, "volume": 1975369.0}, {"date": "2025-04-23", "close": 0.71, "volume": 1000940.0}, {"date": "2025-04-24", "close": 0.695, "volume": 645060.0}, {"date": "2025-04-28", "close": 0.655, "volume": 840473.0}, {"date": "2025-04-29", "close": 0.67, "volume": 685140.0}, {"date": "2025-04-30", "close": 0.65, "volume": 579016.0}, {"date": "2025-05-01", "close": 0.665, "volume": 457446.0}, {"date": "2025-05-02", "close": 0.665, "volume": 516517.0}, {"date": "2025-05-05", "close": 0.635, "volume": 523895.0}, {"date": "2025-05-06", "close": 0.64, "volume": 326293.0}, {"date": "2025-05-07", "close": 0.65, "volume": 573229.0}, {"date": "2025-05-08", "close": 0.62, "volume": 1063493.0}, {"date": "2025-05-09", "close": 0.625, "volume": 500540.0}, {"date": "2025-05-12", "close": 0.635, "volume": 916228.0}, {"date": "2025-05-13", "close": 0.66, "volume": 540560.0}, {"date": "2025-05-14", "close": 0.66, "volume": 897724.0}, {"date": "2025-05-15", "close": 0.645, "volume": 632290.0}, {"date": "2025-05-16", "close": 0.62, "volume": 708274.0}, {"date": "2025-05-19", "close": 0.625, "volume": 355591.0}, {"date": "2025-05-20", "close": 0.625, "volume": 351084.0}, {"date": "2025-05-21", "close": 0.67, "volume": 1404423.0}, {"date": "2025-05-22", "close": 0.655, "volume": 484032.0}, {"date": "2025-05-23", "close": 0.65, "volume": 269884.0}, {"date": "2025-05-26", "close": 0.68, "volume": 249769.0}, {"date": "2025-05-27", "close": 0.68, "volume": 894713.0}, {"date": "2025-05-28", "close": 0.665, "volume": 218212.0}, {"date": "2025-05-29", "close": 0.67, "volume": 864602.0}, {"date": "2025-05-30", "close": 0.645, "volume": 590356.0}, {"date": "2025-06-02", "close": 0.63, "volume": 596922.0}, {"date": "2025-06-03", "close": 0.64, "volume": 784404.0}, {"date": "2025-06-04", "close": 0.66, "volume": 1047795.0}, {"date": "2025-06-05", "close": 0.675, "volume": 1586793.0}, {"date": "2025-06-06", "close": 0.71, "volume": 970448.0}, {"date": "2025-06-10", "close": 0.72, "volume": 1621479.0}, {"date": "2025-06-11", "close": 0.73, "volume": 404450.0}, {"date": "2025-06-12", "close": 0.745, "volume": 519267.0}, {"date": "2025-06-13", "close": 0.735, "volume": 447976.0}, {"date": "2025-06-16", "close": 0.71, "volume": 491300.0}, {"date": "2025-06-17", "close": 0.705, "volume": 1079413.0}, {"date": "2025-06-18", "close": 0.685, "volume": 2080244.0}, {"date": "2025-06-19", "close": 0.665, "volume": 644150.0}, {"date": "2025-06-20", "close": 0.665, "volume": 821445.0}, {"date": "2025-06-23", "close": 0.655, "volume": 503297.0}, {"date": "2025-06-24", "close": 0.68, "volume": 843221.0}, {"date": "2025-06-25", "close": 0.675, "volume": 263746.0}, {"date": "2025-06-26", "close": 0.665, "volume": 121511.0}, {"date": "2025-06-27", "close": 0.665, "volume": 366560.0}, {"date": "2025-06-30", "close": 0.67, "volume": 248751.0}, {"date": "2025-07-01", "close": 0.67, "volume": 546271.0}, {"date": "2025-07-02", "close": 0.66, "volume": 346635.0}, {"date": "2025-07-03", "close": 0.685, "volume": 414708.0}, {"date": "2025-07-04", "close": 0.69, "volume": 49842.0}, {"date": "2025-07-07", "close": 0.7, "volume": 272068.0}, {"date": "2025-07-08", "close": 0.71, "volume": 323662.0}, {"date": "2025-07-09", "close": 0.695, "volume": 258858.0}, {"date": "2025-07-10", "close": 0.72, "volume": 300253.0}, {"date": "2025-07-11", "close": 0.705, "volume": 147308.0}, {"date": "2025-07-14", "close": 0.74, "volume": 497386.0}, {"date": "2025-07-15", "close": 0.74, "volume": 799759.0}, {"date": "2025-07-16", "close": 0.745, "volume": 234059.0}, {"date": "2025-07-17", "close": 0.725, "volume": 393207.0}, {"date": "2025-07-18", "close": 0.73, "volume": 793839.0}, {"date": "2025-07-21", "close": 0.77, "volume": 543906.0}, {"date": "2025-07-22", "close": 0.76, "volume": 651588.0}, {"date": "2025-07-23", "close": 0.755, "volume": 1557018.0}, {"date": "2025-07-24", "close": 0.75, "volume": 451652.0}, {"date": "2025-07-25", "close": 0.72, "volume": 665334.0}, {"date": "2025-07-28", "close": 0.73, "volume": 1820641.0}, {"date": "2025-07-29", "close": 0.73, "volume": 1396530.0}, {"date": "2025-07-30", "close": 0.715, "volume": 878626.0}, {"date": "2025-07-31", "close": 0.715, "volume": 864850.0}, {"date": "2025-08-01", "close": 0.71, "volume": 321843.0}, {"date": "2025-08-04", "close": 0.71, "volume": 351008.0}, {"date": "2025-08-05", "close": 0.74, "volume": 244643.0}, {"date": "2025-08-06", "close": 0.73, "volume": 530144.0}, {"date": "2025-08-07", "close": 0.725, "volume": 306641.0}, {"date": "2025-08-08", "close": 0.72, "volume": 326324.0}, {"date": "2025-08-11", "close": 0.75, "volume": 655350.0}, {"date": "2025-08-12", "close": 0.74, "volume": 301248.0}, {"date": "2025-08-13", "close": 0.76, "volume": 909138.0}, {"date": "2025-08-14", "close": 0.735, "volume": 503247.0}, {"date": "2025-08-15", "close": 0.755, "volume": 686893.0}, {"date": "2025-08-18", "close": 0.77, "volume": 921154.0}, {"date": "2025-08-19", "close": 0.795, "volume": 872066.0}, {"date": "2025-08-20", "close": 0.74, "volume": 1547655.0}, {"date": "2025-08-21", "close": 0.76, "volume": 810813.0}, {"date": "2025-08-22", "close": 0.755, "volume": 449346.0}, {"date": "2025-08-25", "close": 0.75, "volume": 552984.0}, {"date": "2025-08-26", "close": 0.725, "volume": 859331.0}, {"date": "2025-08-27", "close": 0.735, "volume": 581797.0}, {"date": "2025-08-28", "close": 0.695, "volume": 1602797.0}, {"date": "2025-08-29", "close": 0.69, "volume": 1087735.0}, {"date": "2025-09-01", "close": 0.69, "volume": 1235780.0}, {"date": "2025-09-02", "close": 0.68, "volume": 833465.0}, {"date": "2025-09-03", "close": 0.695, "volume": 1392396.0}, {"date": "2025-09-04", "close": 0.685, "volume": 1067033.0}, {"date": "2025-09-05", "close": 0.69, "volume": 957822.0}, {"date": "2025-09-08", "close": 0.675, "volume": 696320.0}, {"date": "2025-09-09", "close": 0.67, "volume": 881439.0}, {"date": "2025-09-10", "close": 0.665, "volume": 826023.0}, {"date": "2025-09-11", "close": 0.665, "volume": 1153364.0}, {"date": "2025-09-12", "close": 0.66, "volume": 798105.0}, {"date": "2025-09-15", "close": 0.655, "volume": 764338.0}, {"date": "2025-09-16", "close": 0.66, "volume": 589300.0}, {"date": "2025-09-17", "close": 0.655, "volume": 854162.0}, {"date": "2025-09-18", "close": 0.66, "volume": 531926.0}, {"date": "2025-09-19", "close": 0.65, "volume": 472265.0}, {"date": "2025-09-22", "close": 0.65, "volume": 867689.0}, {"date": "2025-09-23", "close": 0.68, "volume": 1146549.0}, {"date": "2025-09-24", "close": 0.705, "volume": 937958.0}, {"date": "2025-09-25", "close": 0.7, "volume": 580557.0}, {"date": "2025-09-26", "close": 0.695, "volume": 136880.0}, {"date": "2025-09-29", "close": 0.7, "volume": 596152.0}, {"date": "2025-09-30", "close": 0.715, "volume": 718391.0}, {"date": "2025-10-01", "close": 0.715, "volume": 522034.0}, {"date": "2025-10-02", "close": 0.69, "volume": 1189422.0}, {"date": "2025-10-03", "close": 0.68, "volume": 1350482.0}, {"date": "2025-10-06", "close": 0.68, "volume": 1123475.0}, {"date": "2025-10-07", "close": 0.675, "volume": 938924.0}, {"date": "2025-10-08", "close": 0.655, "volume": 1408902.0}, {"date": "2025-10-09", "close": 0.685, "volume": 2004663.0}, {"date": "2025-10-10", "close": 0.68, "volume": 2237303.0}, {"date": "2025-10-13", "close": 0.665, "volume": 1908660.0}, {"date": "2025-10-14", "close": 0.715, "volume": 3404396.0}, {"date": "2025-10-15", "close": 0.77, "volume": 4464412.0}, {"date": "2025-10-16", "close": 0.785, "volume": 2050847.0}, {"date": "2025-10-17", "close": 0.77, "volume": 2044609.0}, {"date": "2025-10-20", "close": 0.75, "volume": 1280648.0}, {"date": "2025-10-21", "close": 0.75, "volume": 1173103.0}, {"date": "2025-10-22", "close": 0.72, "volume": 2046599.0}, {"date": "2025-10-23", "close": 0.72, "volume": 1009225.0}, {"date": "2025-10-24", "close": 0.725, "volume": 987184.0}, {"date": "2025-10-27", "close": 0.675, "volume": 1587472.0}, {"date": "2025-10-28", "close": 0.625, "volume": 3637037.0}, {"date": "2025-10-29", "close": 0.66, "volume": 1966191.0}, {"date": "2025-10-30", "close": 0.65, "volume": 1050161.0}, {"date": "2025-10-31", "close": 0.63, "volume": 1296325.0}, {"date": "2025-11-03", "close": 0.63, "volume": 854633.0}, {"date": "2025-11-04", "close": 0.605, "volume": 1182385.0}, {"date": "2025-11-05", "close": 0.58, "volume": 2208163.0}, {"date": "2025-11-06", "close": 0.565, "volume": 775201.0}, {"date": "2025-11-07", "close": 0.57, "volume": 1380826.0}, {"date": "2025-11-10", "close": 0.575, "volume": 1937414.0}, {"date": "2025-11-11", "close": 0.56, "volume": 1400324.0}, {"date": "2025-11-12", "close": 0.56, "volume": 1120622.0}, {"date": "2025-11-13", "close": 0.55, "volume": 1260406.0}, {"date": "2025-11-14", "close": 0.54, "volume": 1138555.0}, {"date": "2025-11-17", "close": 0.55, "volume": 319583.0}, {"date": "2025-11-18", "close": 0.515, "volume": 1135336.0}, {"date": "2025-11-19", "close": 0.525, "volume": 428609.0}, {"date": "2025-11-20", "close": 0.53, "volume": 793279.0}, {"date": "2025-11-21", "close": 0.5, "volume": 2552243.0}, {"date": "2025-11-24", "close": 0.5, "volume": 957271.0}, {"date": "2025-11-25", "close": 0.5, "volume": 606718.0}, {"date": "2025-11-26", "close": 0.52, "volume": 826101.0}, {"date": "2025-11-27", "close": 0.505, "volume": 419727.0}, {"date": "2025-11-28", "close": 0.515, "volume": 1236862.0}, {"date": "2025-12-01", "close": 0.52, "volume": 1973553.0}, {"date": "2025-12-02", "close": 0.52, "volume": 559704.0}, {"date": "2025-12-03", "close": 0.525, "volume": 652683.0}, {"date": "2025-12-04", "close": 0.53, "volume": 1353606.0}, {"date": "2025-12-05", "close": 0.53, "volume": 509836.0}, {"date": "2025-12-08", "close": 0.53, "volume": 433539.0}, {"date": "2025-12-09", "close": 0.515, "volume": 255835.0}, {"date": "2025-12-10", "close": 0.495, "volume": 837421.0}, {"date": "2025-12-11", "close": 0.48, "volume": 1689799.0}, {"date": "2025-12-12", "close": 0.48, "volume": 2055257.0}, {"date": "2025-12-15", "close": 0.485, "volume": 947623.0}, {"date": "2025-12-16", "close": 0.49, "volume": 1360362.0}, {"date": "2025-12-17", "close": 0.54, "volume": 1850463.0}, {"date": "2025-12-18", "close": 0.595, "volume": 2505696.0}, {"date": "2025-12-19", "close": 0.615, "volume": 1835106.0}, {"date": "2025-12-22", "close": 0.6, "volume": 775262.0}, {"date": "2025-12-23", "close": 0.595, "volume": 908178.0}, {"date": "2025-12-24", "close": 0.585, "volume": 651292.0}, {"date": "2025-12-29", "close": 0.56, "volume": 968877.0}, {"date": "2025-12-30", "close": 0.58, "volume": 1055917.0}, {"date": "2025-12-31", "close": 0.58, "volume": 331421.0}, {"date": "2026-01-02", "close": 0.57, "volume": 1325668.0}, {"date": "2026-01-05", "close": 0.58, "volume": 1313115.0}, {"date": "2026-01-06", "close": 0.58, "volume": 1340784.0}, {"date": "2026-01-07", "close": 0.59, "volume": 1030797.0}, {"date": "2026-01-08", "close": 0.6, "volume": 773425.0}, {"date": "2026-01-09", "close": 0.59, "volume": 1009631.0}, {"date": "2026-01-12", "close": 0.6, "volume": 2196055.0}, {"date": "2026-01-13", "close": 0.58, "volume": 1351727.0}, {"date": "2026-01-14", "close": 0.585, "volume": 1321424.0}, {"date": "2026-01-15", "close": 0.595, "volume": 1421961.0}, {"date": "2026-01-16", "close": 0.6, "volume": 460086.0}, {"date": "2026-01-19", "close": 0.61, "volume": 885536.0}, {"date": "2026-01-20", "close": 0.6, "volume": 797396.0}, {"date": "2026-01-21", "close": 0.76, "volume": 5483588.0}, {"date": "2026-01-22", "close": 0.74, "volume": 3686160.0}, {"date": "2026-01-23", "close": 0.72, "volume": 3727574.0}, {"date": "2026-01-27", "close": 0.74, "volume": 3443982.0}, {"date": "2026-01-28", "close": 0.75, "volume": 1773956.0}, {"date": "2026-01-29", "close": 0.73, "volume": 1917729.0}, {"date": "2026-01-30", "close": 0.7, "volume": 1649071.0}, {"date": "2026-02-02", "close": 0.7, "volume": 2873183.0}, {"date": "2026-02-03", "close": 0.715, "volume": 1536814.0}, {"date": "2026-02-04", "close": 0.765, "volume": 1539023.0}, {"date": "2026-02-05", "close": 0.745, "volume": 985475.0}, {"date": "2026-02-06", "close": 0.705, "volume": 1454390.0}, {"date": "2026-02-09", "close": 0.75, "volume": 759964.0}, {"date": "2026-02-10", "close": 0.74, "volume": 815576.0}, {"date": "2026-02-11", "close": 0.715, "volume": 882280.0}, {"date": "2026-02-12", "close": 0.735, "volume": 488248.0}, {"date": "2026-02-13", "close": 0.705, "volume": 606334.0}, {"date": "2026-02-16", "close": 0.7, "volume": 585144.0}, {"date": "2026-02-17", "close": 0.735, "volume": 577019.0}, {"date": "2026-02-18", "close": 0.75, "volume": 1075578.0}, {"date": "2026-02-19", "close": 0.76, "volume": 470497.0}, {"date": "2026-02-20", "close": 0.755, "volume": 816246.0}, {"date": "2026-02-23", "close": 0.75, "volume": 265106.0}, {"date": "2026-02-24", "close": 0.825, "volume": 2004345.0}, {"date": "2026-02-25", "close": 0.895, "volume": 1350736.0}, {"date": "2026-02-26", "close": 0.94, "volume": 1966321.0}, {"date": "2026-02-27", "close": 0.865, "volume": 1740411.0}, {"date": "2026-03-02", "close": 0.865, "volume": 1393072.0}, {"date": "2026-03-03", "close": 0.885, "volume": 1060910.0}, {"date": "2026-03-04", "close": 0.845, "volume": 738559.0}, {"date": "2026-03-05", "close": 0.9, "volume": 914658.0}, {"date": "2026-03-06", "close": 0.89, "volume": 1319149.0}, {"date": "2026-03-09", "close": 0.815, "volume": 2223184.0}, {"date": "2026-03-10", "close": 0.79, "volume": 1379562.0}, {"date": "2026-03-11", "close": 0.8, "volume": 2340340.0}, {"date": "2026-03-12", "close": 0.76, "volume": 1456598.0}, {"date": "2026-03-13", "close": 0.83, "volume": 2025738.0}, {"date": "2026-03-16", "close": 0.745, "volume": 1824478.0}, {"date": "2026-03-17", "close": 0.755, "volume": 1157144.0}, {"date": "2026-03-18", "close": 0.775, "volume": 1076245.0}, {"date": "2026-03-19", "close": 0.74, "volume": 1439719.0}, {"date": "2026-03-20", "close": 0.675, "volume": 1307263.0}, {"date": "2026-03-23", "close": 0.64, "volume": 2688672.0}, {"date": "2026-03-24", "close": 0.665, "volume": 1004898.0}, {"date": "2026-03-25", "close": 0.705, "volume": 1097683.0}, {"date": "2026-03-26", "close": 0.69, "volume": 677979.0}, {"date": "2026-03-27", "close": 0.67, "volume": 564707.0}, {"date": "2026-03-30", "close": 0.655, "volume": 516519.0}, {"date": "2026-03-31", "close": 0.67, "volume": 359909.0}, {"date": "2026-04-01", "close": 0.72, "volume": 754195.0}, {"date": "2026-04-02", "close": 0.68, "volume": 611798.0}, {"date": "2026-04-07", "close": 0.695, "volume": 493084.0}, {"date": "2026-04-08", "close": 0.735, "volume": 821743.0}, {"date": "2026-04-09", "close": 0.715, "volume": 339023.0}, {"date": "2026-04-10", "close": 0.705, "volume": 529907.0}, {"date": "2026-04-13", "close": 0.69, "volume": 449197.0}, {"date": "2026-04-14", "close": 0.69, "volume": 169866.0}, {"date": "2026-04-15", "close": 0.715, "volume": 881456.0}, {"date": "2026-04-16", "close": 0.72, "volume": 1359505.0}, {"date": "2026-04-17", "close": 0.74, "volume": 1674763.0}, {"date": "2026-04-20", "close": 0.735, "volume": 1021010.0}, {"date": "2026-04-21", "close": 0.725, "volume": 245170.0}, {"date": "2026-04-22", "close": 0.72, "volume": 944698.0}, {"date": "2026-04-23", "close": 0.7, "volume": 891864.0}, {"date": "2026-04-24", "close": 0.705, "volume": 587332.0}, {"date": "2026-04-27", "close": 0.7, "volume": 1420658.0}, {"date": "2026-04-28", "close": 0.7, "volume": 482770.0}, {"date": "2026-04-29", "close": 0.725, "volume": 700400.0}, {"date": "2026-04-30", "close": 0.705, "volume": 332135.0}, {"date": "2026-05-01", "close": 0.705, "volume": 1669600.0}, {"date": "2026-05-04", "close": 0.68, "volume": 885770.0}, {"date": "2026-05-05", "close": 0.665, "volume": 927741.0}, {"date": "2026-05-06", "close": 0.69, "volume": 451963.0}, {"date": "2026-05-07", "close": 0.68, "volume": 652452.0}, {"date": "2026-05-08", "close": 0.675, "volume": 532798.0}, {"date": "2026-05-11", "close": 0.665, "volume": 1640963.0}, {"date": "2026-05-12", "close": 0.675, "volume": 527330.0}, {"date": "2026-05-13", "close": 0.675, "volume": 445334.0}, {"date": "2026-05-14", "close": 0.68, "volume": 1146201.0}, {"date": "2026-05-15", "close": 0.65, "volume": 498392.0}, {"date": "2026-05-18", "close": 0.64, "volume": 1025714.0}, {"date": "2026-05-19", "close": 0.64, "volume": 355717.0}, {"date": "2026-05-20", "close": 0.62, "volume": 1593448.0}, {"date": "2026-05-21", "close": 0.62, "volume": 968933.0}, {"date": "2026-05-22", "close": 0.62, "volume": 1006723.0}, {"date": "2026-05-25", "close": 0.625, "volume": 952606.0}, {"date": "2026-05-26", "close": 0.615, "volume": 599441.0}, {"date": "2026-05-27", "close": 0.63, "volume": 1430850.0}, {"date": "2026-05-28", "close": 0.63, "volume": 2336086.0}, {"date": "2026-05-29", "close": 0.65, "volume": 481946.0}, {"date": "2026-06-01", "close": 0.625, "volume": 725160.0}, {"date": "2026-06-02", "close": 0.6, "volume": 1517920.0}, {"date": "2026-06-03", "close": 0.605, "volume": 1155437.0}, {"date": "2026-06-04", "close": 0.585, "volume": 798425.0}, {"date": "2026-06-05", "close": 0.58, "volume": 1098630.0}, {"date": "2026-06-09", "close": 0.57, "volume": 1192274.0}, {"date": "2026-06-10", "close": 0.545, "volume": 1418906.0}, {"date": "2026-06-11", "close": 0.53, "volume": 1228256.0}, {"date": "2026-06-12", "close": 0.565, "volume": 834110.0}, {"date": "2026-06-15", "close": 0.6, "volume": 975949.0}, {"date": "2026-06-16", "close": 0.58, "volume": 970067.0}, {"date": "2026-06-17", "close": 0.6, "volume": 680482.0}, {"date": "2026-06-18", "close": 0.59, "volume": 542624.0}, {"date": "2026-06-19", "close": 0.575, "volume": 779130.0}, {"date": "2026-06-22", "close": 0.585, "volume": 378963.0}, {"date": "2026-06-23", "close": 0.565, "volume": 432751.0}, {"date": "2026-06-24", "close": 0.56, "volume": 101825.0}, {"date": "2026-06-25", "close": 0.56, "volume": 666930.0}, {"date": "2026-06-26", "close": 0.545, "volume": 279127.0}, {"date": "2026-06-29", "close": 0.565, "volume": 1058954.0}, {"date": "2026-06-30", "close": 0.565, "volume": 224270.0}, {"date": "2026-07-01", "close": 0.57, "volume": 259898.0}, {"date": "2026-07-02", "close": 0.575, "volume": 149554.0}, {"date": "2026-07-03", "close": 0.585, "volume": 256980.0}, {"date": "2026-07-06", "close": 0.59, "volume": 640959.0}, {"date": "2026-07-07", "close": 0.58, "volume": 527812.0}, {"date": "2026-07-08", "close": 0.55, "volume": 1242080.0}, {"date": "2026-07-09", "close": 0.53, "volume": 1071127.0}, {"date": "2026-07-10", "close": 0.54, "volume": 662095.0}, {"date": "2026-07-13", "close": 0.515, "volume": 531821.0}, {"date": "2026-07-14", "close": 0.51, "volume": 437264.0}, {"date": "2026-07-15", "close": 0.525, "volume": 387701.0}, {"date": "2026-07-16", "close": 0.52, "volume": 370517.0}, {"date": "2026-07-17", "close": 0.51, "volume": 1219793.0}, {"date": "2026-07-20", "close": 0.515, "volume": 160472.0}, {"date": "2026-07-21", "close": 0.505, "volume": 305397.0}, {"date": "2026-07-22", "close": 0.52, "volume": 132105.0}, {"date": "2026-07-23", "close": 0.51, "volume": 249716.0}, {"date": "2026-07-24", "close": 0.5, "volume": 472152.0}, {"date": "2026-07-27", "close": 0.515, "volume": 534083.0}, {"date": "2026-07-28", "close": 0.52, "volume": 1045340.0}, {"date": "2026-07-29", "close": 0.52, "volume": 479582.0}, {"date": "2026-07-30", "close": 0.515, "volume": 784991.0}, {"date": "2026-07-31", "close": 0.54, "volume": 417475.0}, {"date": "2026-08-03", "close": 0.51, "volume": 333695.0}, {"date": "2026-08-04", "close": 0.495, "volume": 511007.0}, {"date": "2026-08-05", "close": 0.51, "volume": 263748.0}, {"date": "2026-08-06", "close": 0.52, "volume": 301888.0}, {"date": "2026-08-07", "close": 0.515, "volume": 319849.0}, {"date": "2026-08-10", "close": 0.51, "volume": 1058773.0}, {"date": "2026-08-11", "close": 0.525, "volume": 735424.0}, {"date": "2026-08-12", "close": 0.53, "volume": 144405.0}, {"date": "2026-08-13", "close": 0.54, "volume": 1019541.0}, {"date": "2026-08-14", "close": 0.52, "volume": 409040.0}, {"date": "2026-08-17", "close": 0.54, "volume": 427529.0}, {"date": "2026-08-18", "close": 0.535, "volume": 332595.0}, {"date": "2026-08-19", "close": 0.52, "volume": 158692.0}, {"date": "2026-08-20", "close": 0.53, "volume": 172028.0}, {"date": "2026-08-21", "close": 0.545, "volume": 519011.0}, {"date": "2026-08-24", "close": 0.555, "volume": 376402.0}, {"date": "2026-08-25", "close": 0.555, "volume": 437726.0}, {"date": "2026-08-26", "close": 0.54, "volume": 1030948.0}, {"date": "2026-08-27", "close": 0.535, "volume": 464881.0}, {"date": "2026-08-28", "close": 0.53, "volume": 262667.0}, {"date": "2026-08-31", "close": 0.52, "volume": 151943.0}, {"date": "2026-09-01", "close": 0.515, "volume": 557191.0}, {"date": "2026-09-02", "close": 0.515, "volume": 429910.0}, {"date": "2026-09-03", "close": 0.515, "volume": 186244.0}, {"date": "2026-09-04", "close": 0.51, "volume": 316696.0}, {"date": "2026-09-07", "close": 0.5, "volume": 369293.0}, {"date": "2026-09-08", "close": 0.5, "volume": 92599.0}, {"date": "2026-09-09", "close": 0.52, "volume": 1120443.0}, {"date": "2026-09-10", "close": 0.54, "volume": 1352729.0}, {"date": "2026-09-11", "close": 0.515, "volume": 885833.0}, {"date": "2026-09-14", "close": 0.51, "volume": 193388.0}, {"date": "2026-09-15", "close": 0.51, "volume": 704112.0}, {"date": "2026-09-16", "close": 0.5, "volume": 500560.0}, {"date": "2026-09-17", "close": 0.505, "volume": 681900.0}, {"date": "2026-09-18", "close": 0.505, "volume": 1184004.0}], "refreshing": true}